Date
stringlengths 8
8
| Adj.Close
float64 106
217
| Volume
float64 2M
70.4M
| Open
float64 106
216
| High
float64 111
220
| Low
float64 104
209
|
|---|---|---|---|---|---|
06/03/22 | 119.83 | 4,584,611 | 118.07 | 121.5 | 117.56 |
06/02/22 | 121.26 | 5,177,244 | 117.13 | 123 | 116.27 |
06/01/22 | 116.72 | 6,879,606 | 121.05 | 121.07 | 114.4 |
05/31/22 | 120.87 | 9,117,555 | 120.5 | 122.3 | 117.16 |
05/27/22 | 120.5 | 7,391,500 | 116 | 120.7 | 115.77 |
05/26/22 | 114.3 | 6,883,200 | 109.74 | 115.55 | 108.11 |
05/25/22 | 110.4 | 6,203,324 | 105.89 | 111.94 | 104.97 |
05/24/22 | 106.24 | 6,415,752 | 111.28 | 111.42 | 103.74 |
05/23/22 | 113.28 | 6,000,751 | 113.55 | 115.15 | 110.93 |
05/20/22 | 112.55 | 6,961,860 | 115.46 | 116.25 | 108.5 |
05/19/22 | 114.17 | 8,926,616 | 108.18 | 116.35 | 107.45 |
05/18/22 | 108.03 | 9,718,744 | 116.11 | 117.04 | 107.62 |
05/17/22 | 117.5 | 6,962,904 | 119.97 | 120.18 | 114.51 |
05/16/22 | 114.44 | 7,588,370 | 121 | 121.07 | 113.25 |
05/13/22 | 121.45 | 8,595,379 | 119.96 | 123.29 | 118.82 |
05/12/22 | 115.94 | 9,264,303 | 113.66 | 120.49 | 111.22 |
05/11/22 | 116.15 | 13,661,360 | 114.53 | 123.77 | 112.37 |
05/10/22 | 116.13 | 13,638,470 | 122.95 | 123.46 | 113.53 |
05/09/22 | 119.37 | 14,430,890 | 131.76 | 131.89 | 118.83 |
05/06/22 | 135.84 | 9,573,058 | 142.7 | 143.11 | 133.04 |
05/05/22 | 143.09 | 11,367,230 | 152.19 | 153.88 | 140.86 |
05/04/22 | 156.18 | 20,598,070 | 152.55 | 158.74 | 145.87 |
05/03/22 | 145 | 16,774,660 | 154.09 | 154.49 | 141.58 |
05/02/22 | 152.78 | 5,945,287 | 153.21 | 155.13 | 147.21 |
04/29/22 | 153.21 | 4,033,057 | 158.88 | 163.24 | 153 |
04/28/22 | 159.74 | 4,854,490 | 154.01 | 161.26 | 153.66 |
04/27/22 | 152.23 | 4,825,954 | 153.82 | 157.3 | 150.44 |
04/26/22 | 153.04 | 4,075,004 | 158.4 | 159.2 | 152.8 |
04/25/22 | 158.39 | 3,868,115 | 154.33 | 159.79 | 152.1 |
04/22/22 | 156.09 | 3,863,419 | 157.84 | 161.67 | 154.78 |
04/21/22 | 157.91 | 4,714,572 | 168.98 | 170.93 | 156.68 |
04/20/22 | 164.55 | 3,997,912 | 172.61 | 172.61 | 164.31 |
04/19/22 | 170.12 | 2,857,124 | 165.74 | 170.82 | 165.71 |
04/18/22 | 165.74 | 3,339,887 | 169.27 | 170.12 | 164.35 |
04/14/22 | 170.7 | 5,125,142 | 171.66 | 174.64 | 170.3 |
04/13/22 | 171.85 | 7,211,893 | 160.84 | 172.96 | 160.65 |
04/12/22 | 160.11 | 4,113,036 | 163.7 | 166.11 | 157.28 |
04/11/22 | 160.25 | 3,877,215 | 159.84 | 163.57 | 157.41 |
04/08/22 | 162.56 | 3,448,377 | 162.52 | 164.9 | 159.35 |
04/07/22 | 165.91 | 4,146,557 | 163.19 | 167.86 | 161.71 |
04/06/22 | 164.66 | 4,287,691 | 167.05 | 168.77 | 161.58 |
04/05/22 | 171.21 | 4,064,959 | 177.19 | 179.09 | 170.12 |
04/04/22 | 177.02 | 3,500,522 | 175.02 | 177.02 | 172.59 |
04/01/22 | 173.07 | 3,644,935 | 173.06 | 177.94 | 172.23 |
03/31/22 | 171.76 | 3,232,222 | 173.54 | 176.15 | 171.16 |
03/30/22 | 173.63 | 3,707,406 | 173.13 | 176.82 | 172.02 |
03/29/22 | 175.52 | 5,452,762 | 172.11 | 178.88 | 171.81 |
03/28/22 | 167.65 | 3,829,793 | 167.22 | 168.72 | 162.43 |
03/25/22 | 167.22 | 2,956,870 | 169.94 | 170.61 | 164.13 |
03/24/22 | 170.83 | 4,223,466 | 164.81 | 171 | 162.67 |
03/23/22 | 164.16 | 2,814,305 | 163.64 | 166.89 | 162.88 |
03/22/22 | 166.44 | 4,099,851 | 163.61 | 168.18 | 162 |
03/21/22 | 161.8 | 4,584,370 | 164.57 | 165.95 | 159 |
03/18/22 | 167 | 8,467,518 | 156.07 | 167.18 | 155.7 |
03/17/22 | 157.55 | 5,031,682 | 153.79 | 157.6 | 151.05 |
03/16/22 | 155.75 | 7,105,370 | 148.15 | 156.98 | 146.31 |
03/15/22 | 143.95 | 5,488,743 | 140 | 144.73 | 138.32 |
03/14/22 | 138.5 | 6,330,206 | 143.41 | 144.67 | 136.04 |
03/11/22 | 145.14 | 4,577,255 | 154.13 | 155 | 145 |
03/10/22 | 151.8 | 5,302,511 | 145.22 | 152.89 | 144.41 |
03/09/22 | 148.31 | 7,023,908 | 145.43 | 150.99 | 145.33 |
03/08/22 | 142.13 | 9,586,994 | 131.63 | 144.47 | 131.5 |
03/07/22 | 131.59 | 9,177,270 | 145 | 145.27 | 131.52 |
03/04/22 | 142.7 | 8,397,063 | 150.77 | 151.89 | 140.46 |
03/03/22 | 151.69 | 4,045,757 | 158.33 | 159.22 | 150.99 |
03/02/22 | 157.53 | 5,028,250 | 152.48 | 158.08 | 151.89 |
03/01/22 | 151.01 | 5,165,768 | 150.53 | 154.22 | 149.95 |
02/28/22 | 151.49 | 11,078,500 | 155.03 | 155.1 | 148.3 |
02/25/22 | 155.09 | 6,173,207 | 159.26 | 159.45 | 152.91 |
02/24/22 | 158.26 | 10,354,650 | 141.3 | 158.96 | 141.18 |
02/23/22 | 150.04 | 9,778,477 | 165.93 | 166.66 | 149.85 |
02/22/22 | 165.24 | 8,392,599 | 172.13 | 176.38 | 161.32 |
02/18/22 | 174.9 | 8,848,753 | 180.26 | 182.66 | 173.62 |
02/17/22 | 183.6 | 7,779,201 | 184.9 | 188.98 | 181.54 |
02/16/22 | 186.64 | 22,252,850 | 178.3 | 191.73 | 178 |
02/15/22 | 180.07 | 11,733,940 | 172.92 | 180.63 | 172.75 |
02/14/22 | 169.66 | 4,847,552 | 166.63 | 171.8 | 165.03 |
02/11/22 | 166.53 | 6,464,397 | 175.31 | 176.74 | 164.83 |
02/10/22 | 171.95 | 8,261,379 | 165.25 | 177.06 | 165.25 |
02/09/22 | 169.53 | 4,868,311 | 165.37 | 170.07 | 165.08 |
02/08/22 | 162.26 | 4,309,070 | 154 | 163.08 | 153.44 |
02/07/22 | 157.91 | 4,690,668 | 156.79 | 160.88 | 155.95 |
02/04/22 | 155.56 | 4,687,701 | 150.14 | 157.24 | 150 |
02/03/22 | 149.57 | 4,577,057 | 147.97 | 152.18 | 146.68 |
02/02/22 | 151.76 | 3,678,315 | 156.31 | 156.51 | 150.71 |
02/01/22 | 156.94 | 3,799,303 | 155.35 | 157.39 | 152.5 |
01/31/22 | 153.97 | 5,463,016 | 144.8 | 153.97 | 143.81 |
01/28/22 | 142.77 | 5,604,415 | 138.55 | 143.11 | 134.37 |
01/27/22 | 138.41 | 4,493,776 | 143.48 | 145.55 | 137.92 |
01/26/22 | 142.14 | 6,990,314 | 149.29 | 152.4 | 140.04 |
01/25/22 | 144.56 | 5,704,888 | 143.9 | 147.38 | 140.13 |
01/24/22 | 147.9 | 14,627,350 | 150 | 151.16 | 135.76 |
01/21/22 | 156.73 | 7,242,250 | 156.82 | 160.2 | 152.41 |
01/20/22 | 158 | 4,941,879 | 157.81 | 165.2 | 157.35 |
01/19/22 | 154.58 | 5,127,374 | 157 | 160.23 | 154.44 |
01/18/22 | 154.69 | 5,814,071 | 156.91 | 160.79 | 153.87 |
01/14/22 | 163.99 | 4,144,039 | 165.75 | 167.63 | 160.24 |
01/13/22 | 166 | 4,893,757 | 170.23 | 171.99 | 165.77 |
01/12/22 | 169.54 | 3,534,275 | 170.24 | 171.04 | 165.11 |
01/11/22 | 168.61 | 5,331,629 | 160.71 | 169.39 | 159.08 |
Subsets and Splits