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
|
|---|---|---|---|---|---|---|
2023-11-28 | 333.399994 | 339.380005 | 333.399994 | 338.98999 | 338.630707 | 12,637,200 |
2023-11-29 | 339.690002 | 339.899994 | 330.779999 | 332.200012 | 331.847931 | 16,024,500 |
2023-11-30 | 331.890015 | 333.5 | 322.399994 | 327.149994 | 326.803253 | 23,146,400 |
2023-12-01 | 325.480011 | 326.859985 | 320.76001 | 324.820007 | 324.475739 | 15,264,700 |
2023-12-04 | 317.290009 | 320.859985 | 313.660004 | 320.019989 | 319.680817 | 19,037,100 |
2023-12-05 | 318.980011 | 321.880005 | 315.390015 | 318.290009 | 317.952667 | 16,952,100 |
2023-12-06 | 321.929993 | 322.25 | 317.040009 | 317.450012 | 317.113556 | 11,294,300 |
2023-12-07 | 317.769989 | 328.23999 | 317.769989 | 326.589996 | 326.243835 | 15,905,100 |
2023-12-08 | 323.089996 | 333.170013 | 323 | 332.75 | 332.397308 | 14,077,500 |
2023-12-11 | 329.399994 | 329.890015 | 320 | 325.279999 | 324.935242 | 25,802,500 |
2023-12-12 | 324.600006 | 334.470001 | 324.559998 | 334.220001 | 333.865753 | 18,485,500 |
2023-12-13 | 333.929993 | 338.369995 | 332.640015 | 334.73999 | 334.385193 | 16,353,300 |
2023-12-14 | 333.850006 | 334.700012 | 328.640015 | 333.170013 | 332.816895 | 19,607,300 |
2023-12-15 | 331.98999 | 338.660004 | 331.220001 | 334.920013 | 334.565033 | 30,001,600 |
2023-12-18 | 337.480011 | 347.559998 | 337.019989 | 344.619995 | 344.25473 | 18,993,900 |
2023-12-19 | 345.579987 | 353.600006 | 345.119995 | 350.359985 | 349.988647 | 17,729,400 |
2023-12-20 | 348.649994 | 354.959991 | 347.790009 | 349.279999 | 348.90979 | 16,369,900 |
2023-12-21 | 352.980011 | 356.410004 | 349.209991 | 354.089996 | 353.714691 | 15,289,600 |
2023-12-22 | 355.579987 | 357.200012 | 351.220001 | 353.390015 | 353.015472 | 11,764,200 |
2023-12-26 | 354.98999 | 356.980011 | 353.450012 | 354.829987 | 354.453918 | 9,898,600 |
2023-12-27 | 356.070007 | 359 | 355.309998 | 357.829987 | 357.450714 | 13,207,900 |
2023-12-28 | 359.700012 | 361.899994 | 357.809998 | 358.320007 | 357.940216 | 11,798,800 |
2023-12-29 | 358.98999 | 360 | 351.820007 | 353.959991 | 353.584839 | 14,980,500 |
2024-01-02 | 351.320007 | 353.160004 | 340.01001 | 346.290009 | 345.922974 | 19,042,200 |
2024-01-03 | 344.980011 | 347.950012 | 343.179993 | 344.470001 | 344.104889 | 15,451,100 |
2024-01-04 | 344.5 | 348.149994 | 343.399994 | 347.119995 | 346.752075 | 12,099,900 |
2024-01-05 | 346.98999 | 353.5 | 346.26001 | 351.950012 | 351.576996 | 13,920,700 |
2024-01-08 | 354.700012 | 358.980011 | 352.049988 | 358.660004 | 358.279877 | 13,890,200 |
2024-01-09 | 356.399994 | 360.640015 | 355.359985 | 357.429993 | 357.051147 | 13,463,900 |
2024-01-10 | 360.170013 | 372.940002 | 359.079987 | 370.470001 | 370.077332 | 22,117,200 |
2024-01-11 | 372.130005 | 372.779999 | 362.929993 | 369.670013 | 369.278198 | 17,205,400 |
2024-01-12 | 370.160004 | 377.059998 | 369.540009 | 374.48999 | 374.093079 | 19,295,700 |
2024-01-16 | 373.649994 | 375.609985 | 367.230011 | 367.459991 | 367.070526 | 15,306,900 |
2024-01-17 | 366.299988 | 368.540009 | 358.609985 | 368.369995 | 367.979553 | 12,724,800 |
2024-01-18 | 371.48999 | 376.850006 | 370.950012 | 376.130005 | 375.731354 | 16,354,300 |
2024-01-19 | 379 | 384.359985 | 377.970001 | 383.450012 | 383.04361 | 21,470,100 |
2024-01-22 | 387.950012 | 390.350006 | 381.160004 | 381.779999 | 381.375366 | 17,680,500 |
2024-01-23 | 384.619995 | 388.380005 | 382.079987 | 385.200012 | 384.791748 | 15,506,100 |
2024-01-24 | 390 | 396.149994 | 387.809998 | 390.700012 | 390.285919 | 15,698,500 |
2024-01-25 | 390.170013 | 395.48999 | 385.660004 | 393.179993 | 392.763275 | 15,091,100 |
2024-01-26 | 394.350006 | 396.790009 | 391.589996 | 394.140015 | 393.72226 | 13,163,700 |
2024-01-29 | 394.98999 | 402.929993 | 393.100006 | 401.019989 | 400.59494 | 18,742,400 |
2024-01-30 | 403.589996 | 406.359985 | 399.570007 | 400.059998 | 399.635986 | 18,614,700 |
2024-01-31 | 389 | 398 | 387.100006 | 390.140015 | 389.726501 | 20,180,800 |
2024-02-01 | 393.940002 | 400.5 | 393.049988 | 394.779999 | 394.361572 | 29,727,100 |
2024-02-02 | 459.600006 | 485.959991 | 453.01001 | 474.98999 | 474.486542 | 84,615,500 |
2024-02-05 | 469.880005 | 471.899994 | 459.220001 | 459.410004 | 458.923065 | 40,832,400 |
2024-02-06 | 464 | 467.119995 | 453 | 454.720001 | 454.238037 | 21,655,200 |
2024-02-07 | 458 | 471.519989 | 456.179993 | 469.589996 | 469.092285 | 23,066,000 |
2024-02-08 | 468.320007 | 470.589996 | 465.029999 | 470 | 469.501862 | 18,815,100 |
2024-02-09 | 472.950012 | 473.589996 | 467.470001 | 468.109985 | 467.613831 | 18,413,100 |
2024-02-12 | 468.190002 | 479.149994 | 466.579987 | 468.899994 | 468.403015 | 19,382,000 |
2024-02-13 | 456.869995 | 467.890015 | 455.089996 | 460.119995 | 459.632324 | 20,916,600 |
2024-02-14 | 467.929993 | 474.109985 | 466.089996 | 473.279999 | 472.778381 | 16,858,400 |
2024-02-15 | 475.279999 | 488.619995 | 472.220001 | 484.029999 | 483.516968 | 24,212,300 |
2024-02-16 | 478.109985 | 478.959991 | 469.209991 | 473.320007 | 472.818329 | 23,306,500 |
2024-02-20 | 469.720001 | 476.179993 | 466.559998 | 471.75 | 471.25 | 18,015,500 |
2024-02-21 | 466.5 | 469 | 461.790009 | 468.029999 | 468.029999 | 12,977,100 |
2024-02-22 | 480.23999 | 489.98999 | 476.059998 | 486.130005 | 486.130005 | 21,625,800 |
2024-02-23 | 488.049988 | 494.359985 | 482.350006 | 484.029999 | 484.029999 | 18,374,300 |
2024-02-26 | 483.470001 | 486.140015 | 480.600006 | 481.73999 | 481.73999 | 12,101,400 |
2024-02-27 | 479.980011 | 487.269989 | 479.920013 | 487.049988 | 487.049988 | 10,809,600 |
2024-02-28 | 485 | 491.049988 | 482.75 | 484.019989 | 484.019989 | 12,715,500 |
2024-02-29 | 488.440002 | 491.700012 | 482.609985 | 490.130005 | 490.130005 | 17,732,000 |
2024-03-01 | 492.109985 | 504.25 | 491.850006 | 502.299988 | 502.299988 | 16,273,600 |
2024-03-04 | 503 | 504.420013 | 496.420013 | 498.190002 | 498.190002 | 12,324,100 |
2024-03-05 | 495 | 495.579987 | 487.890015 | 490.220001 | 490.220001 | 15,325,300 |
2024-03-06 | 497.630005 | 502.970001 | 494.290009 | 496.089996 | 496.089996 | 11,757,900 |
2024-03-07 | 503.279999 | 519.849976 | 501.380005 | 512.190002 | 512.190002 | 18,586,400 |
2024-03-08 | 514.190002 | 523.570007 | 499.350006 | 505.950012 | 505.950012 | 18,575,200 |
2024-03-11 | 497.01001 | 497.320007 | 476 | 483.589996 | 483.589996 | 20,428,300 |
2024-03-12 | 493.26001 | 502.309998 | 484.730011 | 499.75 | 499.75 | 15,448,200 |
2024-03-13 | 495.390015 | 500.980011 | 491.029999 | 495.570007 | 495.570007 | 12,090,700 |
2024-03-14 | 500.26001 | 501.350006 | 488.160004 | 491.829987 | 491.829987 | 12,620,000 |
2024-03-15 | 489.01001 | 491.829987 | 481.299988 | 484.100006 | 484.100006 | 29,141,700 |
2024-03-18 | 491.910004 | 497.420013 | 486.809998 | 496.980011 | 496.980011 | 11,755,300 |
2024-03-19 | 488.170013 | 496.630005 | 481.279999 | 496.23999 | 496.23999 | 10,903,100 |
2024-03-20 | 499.5 | 508.200012 | 495.170013 | 505.519989 | 505.519989 | 11,711,100 |
2024-03-21 | 514.710022 | 515.039978 | 506.01001 | 507.76001 | 507.76001 | 9,712,500 |
2024-03-22 | 507 | 509.970001 | 504.339996 | 509.579987 | 509.579987 | 8,117,000 |
2024-03-25 | 505.790009 | 507.220001 | 500.23999 | 503.019989 | 503.019989 | 8,380,600 |
2024-03-26 | 505.130005 | 510 | 495.209991 | 495.890015 | 495.890015 | 11,205,400 |
2024-03-27 | 499.299988 | 499.890015 | 488.070007 | 493.859985 | 493.859985 | 9,989,700 |
2024-03-28 | 492.839996 | 492.890015 | 485.149994 | 485.579987 | 485.579987 | 15,212,800 |
2024-04-01 | 487.200012 | 497.429993 | 481.779999 | 491.350006 | 491.350006 | 9,247,000 |
2024-04-02 | 485.100006 | 497.529999 | 484.649994 | 497.369995 | 497.369995 | 11,081,000 |
2024-04-03 | 498.929993 | 507.23999 | 498.75 | 506.73999 | 506.73999 | 12,099,200 |
2024-04-04 | 516.419983 | 530 | 510.579987 | 510.920013 | 510.920013 | 26,476,300 |
2024-04-05 | 516.859985 | 530.700012 | 514.409973 | 527.340027 | 527.340027 | 19,242,000 |
2024-04-08 | 529.280029 | 531.48999 | 518.890015 | 519.25 | 519.25 | 13,260,600 |
2024-04-09 | 522.22998 | 525.869995 | 506.73999 | 516.900024 | 516.900024 | 10,881,400 |
2024-04-10 | 509.290009 | 522.559998 | 505.799988 | 519.830017 | 519.830017 | 11,418,500 |
2024-04-11 | 521.109985 | 523.859985 | 517.289978 | 523.159973 | 523.159973 | 10,369,500 |
2024-04-12 | 517.75 | 520.190002 | 509.329987 | 511.899994 | 511.899994 | 11,944,900 |
2024-04-15 | 516.719971 | 518.530029 | 497.279999 | 500.230011 | 500.230011 | 13,512,900 |
2024-04-16 | 498.109985 | 504.769989 | 497.109985 | 499.76001 | 499.76001 | 9,847,900 |
2024-04-17 | 503.100006 | 503.160004 | 487.140015 | 494.170013 | 494.170013 | 12,193,700 |
2024-04-18 | 499.820007 | 512.210022 | 499.040009 | 501.799988 | 501.799988 | 14,808,700 |
2024-04-19 | 502.799988 | 502.799988 | 475.730011 | 481.070007 | 481.070007 | 25,111,000 |
2024-04-22 | 489.720001 | 492.01001 | 473.399994 | 481.730011 | 481.730011 | 17,271,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.