Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2023-07-07 | 292.179993 | 296.200012 | 288.660004 | 290.529999 | 290.222076 | 25,546,200 |
2023-07-10 | 295.549988 | 298.130005 | 287.049988 | 294.100006 | 293.7883 | 37,058,300 |
2023-07-11 | 293.899994 | 300.179993 | 291.899994 | 298.290009 | 297.973846 | 27,585,900 |
2023-07-12 | 301.75 | 309.450012 | 300.100006 | 309.339996 | 309.012115 | 36,677,100 |
2023-07-13 | 313.619995 | 316.23999 | 310.290009 | 313.410004 | 313.07782 | 30,281,000 |
2023-07-14 | 311.790009 | 314.880005 | 307.359985 | 308.869995 | 308.542633 | 22,576,000 |
2023-07-17 | 307.540009 | 311.709991 | 304.709991 | 310.619995 | 310.290771 | 25,323,100 |
2023-07-18 | 310.880005 | 314.200012 | 307.619995 | 312.049988 | 311.719238 | 20,764,600 |
2023-07-19 | 313.029999 | 318.679993 | 310.519989 | 316.01001 | 315.675079 | 21,763,700 |
2023-07-20 | 313.5 | 315.540009 | 302.220001 | 302.519989 | 302.199341 | 23,836,900 |
2023-07-21 | 304.570007 | 305.459991 | 291.200012 | 294.26001 | 293.94812 | 42,089,700 |
2023-07-24 | 295.779999 | 297.519989 | 288.299988 | 291.609985 | 291.300903 | 24,915,700 |
2023-07-25 | 295.190002 | 298.299988 | 291.859985 | 294.470001 | 294.157898 | 19,585,600 |
2023-07-26 | 301.190002 | 301.769989 | 291.899994 | 298.570007 | 298.253571 | 47,256,900 |
2023-07-27 | 325.119995 | 325.350006 | 309.839996 | 311.709991 | 311.379608 | 64,229,200 |
2023-07-28 | 316.880005 | 326.200012 | 314.25 | 325.480011 | 325.13504 | 39,220,300 |
2023-07-31 | 323.690002 | 325.660004 | 317.589996 | 318.600006 | 318.262329 | 25,799,600 |
2023-08-01 | 317.540009 | 324.140015 | 314.660004 | 322.709991 | 322.36795 | 22,817,900 |
2023-08-02 | 318 | 318.390015 | 310.649994 | 314.309998 | 313.976868 | 20,461,100 |
2023-08-03 | 309.929993 | 315.950012 | 309.929993 | 313.190002 | 312.858063 | 15,180,200 |
2023-08-04 | 314.959991 | 318.410004 | 310.200012 | 310.730011 | 310.400665 | 17,600,200 |
2023-08-07 | 313.230011 | 317.070007 | 310.459991 | 316.559998 | 316.224487 | 16,236,500 |
2023-08-08 | 314.399994 | 317.890015 | 310.109985 | 312.640015 | 312.308655 | 15,183,500 |
2023-08-09 | 312.880005 | 313.630005 | 302.850006 | 305.209991 | 304.886505 | 19,955,800 |
2023-08-10 | 307.940002 | 312.339996 | 303.869995 | 305.73999 | 305.415955 | 14,358,900 |
2023-08-11 | 302.570007 | 304.720001 | 300.359985 | 301.640015 | 301.320313 | 13,967,800 |
2023-08-14 | 300.980011 | 306.209991 | 298.25 | 306.190002 | 305.865479 | 15,641,900 |
2023-08-15 | 306.140015 | 307.230011 | 300.029999 | 301.950012 | 301.629974 | 11,623,600 |
2023-08-16 | 300.200012 | 301.079987 | 294.279999 | 294.290009 | 293.978088 | 18,547,700 |
2023-08-17 | 293.049988 | 296.049988 | 284.950012 | 285.089996 | 284.787842 | 23,950,100 |
2023-08-18 | 279.029999 | 285.690002 | 274.380005 | 283.25 | 282.949799 | 34,061,200 |
2023-08-21 | 283.450012 | 290.5 | 281.850006 | 289.899994 | 289.592743 | 20,181,500 |
2023-08-22 | 292.549988 | 292.899994 | 286.75 | 287.600006 | 287.295197 | 12,999,900 |
2023-08-23 | 288.5 | 297.399994 | 287.670013 | 294.23999 | 293.928131 | 18,287,000 |
2023-08-24 | 298.5 | 299.459991 | 286.640015 | 286.75 | 286.446075 | 18,360,900 |
2023-08-25 | 286.130005 | 288.390015 | 276.029999 | 285.5 | 285.197388 | 23,701,400 |
2023-08-28 | 288 | 291.450012 | 285.799988 | 290.26001 | 289.952362 | 14,239,300 |
2023-08-29 | 288.579987 | 299.149994 | 288.179993 | 297.98999 | 297.674164 | 20,844,500 |
2023-08-30 | 297.170013 | 298.290009 | 293.429993 | 295.100006 | 294.787231 | 17,717,000 |
2023-08-31 | 295.799988 | 301.100006 | 295.660004 | 295.890015 | 295.576416 | 17,229,900 |
2023-09-01 | 299.369995 | 301.73999 | 294.470001 | 296.380005 | 296.065887 | 12,819,800 |
2023-09-05 | 297.019989 | 301.390015 | 295.51001 | 300.149994 | 299.831879 | 14,956,000 |
2023-09-06 | 301.709991 | 303.299988 | 295.660004 | 299.170013 | 298.852936 | 15,418,100 |
2023-09-07 | 298 | 307.049988 | 292.220001 | 298.670013 | 298.353455 | 33,748,700 |
2023-09-08 | 299.220001 | 305.25 | 296.779999 | 297.890015 | 297.57428 | 17,548,000 |
2023-09-11 | 301.410004 | 309.040009 | 301.279999 | 307.559998 | 307.234009 | 19,489,300 |
2023-09-12 | 306.329987 | 308.660004 | 300.230011 | 301.660004 | 301.340271 | 13,480,400 |
2023-09-13 | 302.359985 | 307.179993 | 301.320007 | 305.059998 | 304.736664 | 13,210,900 |
2023-09-14 | 306.73999 | 312.869995 | 305.029999 | 311.720001 | 311.389618 | 19,343,100 |
2023-09-15 | 311.609985 | 312 | 298.75 | 300.309998 | 299.991699 | 28,106,400 |
2023-09-18 | 298.190002 | 303.600006 | 297.799988 | 302.549988 | 302.229309 | 14,234,200 |
2023-09-19 | 302.480011 | 306.170013 | 299.809998 | 305.070007 | 304.746674 | 15,924,400 |
2023-09-20 | 305.049988 | 308.059998 | 299.429993 | 299.670013 | 299.352386 | 19,379,500 |
2023-09-21 | 295.700012 | 300.26001 | 293.269989 | 295.730011 | 295.416565 | 21,300,500 |
2023-09-22 | 299.299988 | 305.380005 | 298.269989 | 299.079987 | 298.763 | 25,369,600 |
2023-09-25 | 295.640015 | 300.950012 | 293.700012 | 300.829987 | 300.511139 | 18,987,000 |
2023-09-26 | 297.660004 | 300.299988 | 296.01001 | 298.959991 | 298.643127 | 19,417,200 |
2023-09-27 | 300.450012 | 301.299988 | 286.790009 | 297.73999 | 297.424408 | 36,429,800 |
2023-09-28 | 298.940002 | 306.329987 | 296.700012 | 303.959991 | 303.637817 | 22,167,100 |
2023-09-29 | 307.380005 | 310.640015 | 299.359985 | 300.209991 | 299.891815 | 25,356,600 |
2023-10-02 | 302.73999 | 307.179993 | 301.630005 | 306.820007 | 306.494812 | 16,265,600 |
2023-10-03 | 304.26001 | 306.769989 | 299.640015 | 300.940002 | 300.621033 | 17,362,300 |
2023-10-04 | 298.730011 | 306.899994 | 298.5 | 305.579987 | 305.256104 | 16,880,500 |
2023-10-05 | 304.630005 | 306.209991 | 299.5 | 304.790009 | 304.46698 | 19,130,000 |
2023-10-06 | 301.440002 | 316.309998 | 300.910004 | 315.429993 | 315.095673 | 21,784,000 |
2023-10-09 | 312.5 | 320.329987 | 311.820007 | 318.359985 | 318.022552 | 22,503,700 |
2023-10-10 | 319.119995 | 324.660004 | 318.160004 | 321.839996 | 321.498871 | 19,038,000 |
2023-10-11 | 323.01001 | 328.839996 | 322.950012 | 327.820007 | 327.472565 | 22,036,300 |
2023-10-12 | 328 | 330.540009 | 322.690002 | 324.160004 | 323.816437 | 20,530,500 |
2023-10-13 | 323.529999 | 325.049988 | 312.369995 | 314.690002 | 314.356476 | 21,341,000 |
2023-10-16 | 318.640015 | 321.820007 | 315.519989 | 321.149994 | 320.809601 | 16,536,100 |
2023-10-17 | 318.179993 | 324.399994 | 317.299988 | 324 | 323.656586 | 16,387,800 |
2023-10-18 | 321.390015 | 325.940002 | 315.559998 | 316.970001 | 316.634033 | 16,851,000 |
2023-10-19 | 319.880005 | 321.890015 | 311.75 | 312.809998 | 312.478455 | 18,709,200 |
2023-10-20 | 314.140015 | 315.299988 | 306.470001 | 308.649994 | 308.322845 | 22,287,400 |
2023-10-23 | 309.5 | 317.359985 | 307.26001 | 314.01001 | 313.677185 | 17,796,800 |
2023-10-24 | 316.779999 | 318.350006 | 310.630005 | 312.549988 | 312.218719 | 19,525,500 |
2023-10-25 | 310 | 310.880005 | 298.839996 | 299.529999 | 299.212524 | 42,192,500 |
2023-10-26 | 295 | 295 | 279.399994 | 288.350006 | 288.044373 | 66,684,100 |
2023-10-27 | 294.480011 | 299.309998 | 292.970001 | 296.730011 | 296.415497 | 29,596,300 |
2023-10-30 | 299.089996 | 309.399994 | 299.049988 | 302.660004 | 302.339203 | 28,435,100 |
2023-10-31 | 303.309998 | 303.679993 | 296.859985 | 301.269989 | 300.950684 | 19,434,200 |
2023-11-01 | 301.850006 | 312.73999 | 301.850006 | 311.850006 | 311.51947 | 20,434,600 |
2023-11-02 | 317.299988 | 318.820007 | 308.329987 | 310.869995 | 310.540497 | 21,631,800 |
2023-11-03 | 312.549988 | 315.549988 | 311.019989 | 314.600006 | 314.266571 | 16,754,100 |
2023-11-06 | 315.980011 | 318.329987 | 314.450012 | 315.799988 | 315.465271 | 12,887,700 |
2023-11-07 | 317.059998 | 321 | 315.119995 | 318.820007 | 318.482086 | 14,055,600 |
2023-11-08 | 318.140015 | 321.329987 | 314.880005 | 319.779999 | 319.441071 | 13,609,700 |
2023-11-09 | 319.420013 | 324.179993 | 318.799988 | 320.549988 | 320.210236 | 16,103,100 |
2023-11-10 | 319.940002 | 329.100006 | 319.459991 | 328.769989 | 328.421539 | 19,096,200 |
2023-11-13 | 326.200012 | 332.329987 | 325.700012 | 329.190002 | 328.841095 | 16,908,900 |
2023-11-14 | 334.540009 | 338.100006 | 333.329987 | 336.309998 | 335.953552 | 17,179,400 |
2023-11-15 | 337.929993 | 338.399994 | 330.019989 | 332.709991 | 332.357361 | 14,531,200 |
2023-11-16 | 329.369995 | 334.579987 | 326.380005 | 334.190002 | 333.835785 | 18,932,600 |
2023-11-17 | 330.26001 | 335.5 | 329.350006 | 335.040009 | 334.684906 | 14,494,400 |
2023-11-20 | 334.890015 | 341.869995 | 334.190002 | 339.970001 | 339.60968 | 16,960,500 |
2023-11-21 | 338.329987 | 339.899994 | 335.899994 | 336.980011 | 336.622864 | 12,027,900 |
2023-11-22 | 339.209991 | 342.920013 | 338.579987 | 341.48999 | 341.128052 | 10,702,700 |
2023-11-24 | 340.130005 | 341.859985 | 336.769989 | 338.230011 | 337.871521 | 5,467,500 |
2023-11-27 | 336.179993 | 339.899994 | 334.200012 | 334.700012 | 334.345276 | 15,684,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.