Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2022-03-14
| 148.381302 | 150.619995 | 154.119995 | 150.100006 | 151.449997 | 108,732,100 |
2022-03-15
| 152.784882 | 155.089996 | 155.570007 | 150.380005 | 150.899994 | 92,964,300 |
2022-03-16
| 157.217972 | 159.589996 | 160 | 154.460007 | 157.050003 | 102,300,200 |
2022-03-17
| 158.232666 | 160.619995 | 161 | 157.630005 | 158.610001 | 75,615,400 |
2022-03-18
| 161.542725 | 163.979996 | 164.479996 | 159.759995 | 160.509995 | 123,511,700 |
2022-03-21
| 162.921921 | 165.380005 | 166.350006 | 163.009995 | 163.509995 | 95,811,400 |
2022-03-22
| 166.310806 | 168.820007 | 169.419998 | 164.910004 | 165.509995 | 81,532,000 |
2022-03-23
| 167.680145 | 170.210007 | 172.639999 | 167.649994 | 167.990005 | 98,062,700 |
2022-03-24
| 171.482788 | 174.070007 | 174.139999 | 170.210007 | 171.059998 | 90,131,400 |
2022-03-25
| 172.123108 | 174.720001 | 175.279999 | 172.75 | 173.880005 | 80,546,200 |
2022-03-28
| 172.990021 | 175.600006 | 175.729996 | 172 | 172.169998 | 90,371,900 |
2022-03-29
| 176.30011 | 178.960007 | 179.009995 | 176.339996 | 176.690002 | 100,589,400 |
2022-03-30
| 175.127747 | 177.770004 | 179.610001 | 176.699997 | 178.550003 | 92,633,200 |
2022-03-31
| 172.014725 | 174.610001 | 178.029999 | 174.399994 | 177.839996 | 103,049,300 |
2022-04-01
| 171.719208 | 174.309998 | 174.880005 | 171.940002 | 174.029999 | 78,751,300 |
2022-04-04
| 175.787827 | 178.440002 | 178.490005 | 174.440002 | 174.570007 | 76,468,400 |
2022-04-05
| 172.458038 | 175.059998 | 178.300003 | 174.419998 | 177.5 | 73,401,800 |
2022-04-06
| 169.276093 | 171.830002 | 173.630005 | 170.130005 | 172.360001 | 89,058,800 |
2022-04-07
| 169.581451 | 172.139999 | 173.360001 | 169.850006 | 171.160004 | 77,594,700 |
2022-04-08
| 167.561905 | 170.089996 | 171.779999 | 169.199997 | 171.779999 | 76,575,500 |
2022-04-11
| 163.286407 | 165.75 | 169.029999 | 165.5 | 168.710007 | 72,246,700 |
2022-04-12
| 165.168045 | 167.660004 | 169.869995 | 166.639999 | 168.020004 | 79,265,200 |
2022-04-13
| 167.867294 | 170.399994 | 171.039993 | 166.770004 | 167.389999 | 70,618,900 |
2022-04-14
| 162.833267 | 165.289993 | 171.270004 | 165.039993 | 170.619995 | 75,329,400 |
2022-04-18
| 162.616547 | 165.070007 | 166.600006 | 163.570007 | 163.919998 | 69,023,900 |
2022-04-19
| 164.91188 | 167.399994 | 167.820007 | 163.910004 | 165.020004 | 67,723,800 |
2022-04-20
| 164.7444 | 167.229996 | 168.880005 | 166.100006 | 168.759995 | 67,929,800 |
2022-04-21
| 163.946457 | 166.419998 | 171.529999 | 165.910004 | 168.910004 | 87,227,800 |
2022-04-22
| 159.385269 | 161.789993 | 167.869995 | 161.5 | 166.460007 | 84,882,400 |
2022-04-25
| 160.459091 | 162.880005 | 163.169998 | 158.460007 | 161.119995 | 96,046,400 |
2022-04-26
| 154.469452 | 156.800003 | 162.339996 | 156.720001 | 162.25 | 95,623,200 |
2022-04-27
| 154.242874 | 156.570007 | 159.789993 | 155.380005 | 155.910004 | 88,063,200 |
2022-04-28
| 161.207764 | 163.639999 | 164.520004 | 158.929993 | 159.25 | 130,216,800 |
2022-04-29
| 155.306808 | 157.649994 | 166.199997 | 157.25 | 161.839996 | 131,747,600 |
2022-05-02
| 155.612213 | 157.960007 | 158.229996 | 153.270004 | 156.710007 | 123,055,300 |
2022-05-03
| 157.109604 | 159.479996 | 160.710007 | 156.320007 | 158.149994 | 88,966,500 |
2022-05-04
| 163.552414 | 166.020004 | 166.479996 | 159.259995 | 159.669998 | 108,256,500 |
2022-05-05
| 154.439896 | 156.770004 | 164.080002 | 154.949997 | 163.850006 | 130,525,300 |
2022-05-06
| 155.169983 | 157.279999 | 159.440002 | 154.179993 | 156.009995 | 116,124,600 |
2022-05-09
| 150.019989 | 152.059998 | 155.830002 | 151.490005 | 154.929993 | 131,577,900 |
2022-05-10
| 152.437134 | 154.509995 | 156.740005 | 152.929993 | 155.520004 | 115,366,700 |
2022-05-11
| 144.534561 | 146.5 | 155.449997 | 145.809998 | 153.5 | 142,689,800 |
2022-05-12
| 140.64743 | 142.559998 | 146.199997 | 138.800003 | 142.770004 | 182,602,000 |
2022-05-13
| 145.136414 | 147.110001 | 148.100006 | 143.110001 | 144.589996 | 113,990,900 |
2022-05-16
| 143.587479 | 145.539993 | 147.520004 | 144.179993 | 145.550003 | 86,643,800 |
2022-05-17
| 147.237823 | 149.240005 | 149.770004 | 146.679993 | 148.860001 | 78,336,300 |
2022-05-18
| 138.930801 | 140.820007 | 147.360001 | 139.899994 | 146.850006 | 109,742,900 |
2022-05-19
| 135.507324 | 137.350006 | 141.660004 | 136.600006 | 139.880005 | 136,095,600 |
2022-05-20
| 135.744141 | 137.589996 | 140.699997 | 132.610001 | 139.089996 | 137,426,100 |
2022-05-23
| 141.190063 | 143.110001 | 143.259995 | 137.649994 | 137.789993 | 117,726,300 |
2022-05-24
| 138.476974 | 140.360001 | 141.970001 | 137.330002 | 140.809998 | 104,132,700 |
2022-05-25
| 138.634811 | 140.520004 | 141.789993 | 138.339996 | 138.429993 | 92,482,700 |
2022-05-26
| 141.851105 | 143.779999 | 144.339996 | 137.139999 | 137.389999 | 90,601,500 |
2022-05-27
| 147.632477 | 149.639999 | 149.679993 | 145.259995 | 145.389999 | 90,978,500 |
2022-05-31
| 146.843201 | 148.839996 | 150.660004 | 146.839996 | 149.070007 | 103,718,400 |
2022-06-01
| 146.714935 | 148.710007 | 151.740005 | 147.679993 | 149.899994 | 74,286,600 |
2022-06-02
| 149.181427 | 151.210007 | 151.270004 | 146.860001 | 147.830002 | 72,348,100 |
2022-06-03
| 143.429626 | 145.380005 | 147.970001 | 144.460007 | 146.899994 | 88,570,300 |
2022-06-06
| 144.179428 | 146.139999 | 148.570007 | 144.899994 | 147.029999 | 71,598,400 |
2022-06-07
| 146.714935 | 148.710007 | 149 | 144.100006 | 144.350006 | 67,808,200 |
2022-06-08
| 145.974991 | 147.960007 | 149.869995 | 147.460007 | 148.580002 | 53,950,200 |
2022-06-09
| 140.726364 | 142.639999 | 147.949997 | 142.529999 | 147.080002 | 69,473,000 |
2022-06-10
| 135.290298 | 137.130005 | 140.759995 | 137.059998 | 140.279999 | 91,437,900 |
2022-06-13
| 130.110733 | 131.880005 | 135.199997 | 131.440002 | 132.869995 | 122,207,100 |
2022-06-14
| 130.978928 | 132.759995 | 133.889999 | 131.479996 | 133.130005 | 84,784,300 |
2022-06-15
| 133.613113 | 135.429993 | 137.339996 | 132.160004 | 134.289993 | 91,533,000 |
2022-06-16
| 128.31514 | 130.059998 | 132.389999 | 129.039993 | 132.080002 | 108,123,900 |
2022-06-17
| 129.794998 | 131.559998 | 133.080002 | 129.809998 | 130.070007 | 134,520,300 |
2022-06-21
| 134.047195 | 135.869995 | 137.059998 | 133.320007 | 133.419998 | 81,000,500 |
2022-06-22
| 133.534195 | 135.350006 | 137.759995 | 133.910004 | 134.789993 | 73,409,200 |
2022-06-23
| 136.414978 | 138.270004 | 138.589996 | 135.630005 | 136.820007 | 72,433,800 |
2022-06-24
| 139.759506 | 141.660004 | 141.910004 | 139.770004 | 139.899994 | 89,116,800 |
2022-06-27
| 139.759506 | 141.660004 | 143.490005 | 140.970001 | 142.699997 | 70,207,900 |
2022-06-28
| 135.59613 | 137.440002 | 143.419998 | 137.320007 | 142.130005 | 67,083,400 |
2022-06-29
| 137.362152 | 139.229996 | 140.669998 | 136.669998 | 137.460007 | 66,242,400 |
2022-06-30
| 134.885803 | 136.720001 | 138.369995 | 133.770004 | 137.25 | 98,964,500 |
2022-07-01
| 137.066132 | 138.929993 | 139.039993 | 135.660004 | 136.039993 | 71,051,600 |
2022-07-05
| 139.660873 | 141.559998 | 141.610001 | 136.929993 | 137.770004 | 73,353,800 |
2022-07-06
| 141.002609 | 142.919998 | 144.119995 | 141.080002 | 141.350006 | 74,064,300 |
2022-07-07
| 144.386612 | 146.350006 | 146.550003 | 143.279999 | 143.289993 | 66,253,700 |
2022-07-08
| 145.067337 | 147.039993 | 147.550003 | 145 | 145.259995 | 64,547,800 |
2022-07-11
| 142.926468 | 144.869995 | 146.639999 | 143.779999 | 145.669998 | 63,141,600 |
2022-07-12
| 143.903198 | 145.860001 | 148.449997 | 145.050003 | 145.759995 | 77,588,800 |
2022-07-13
| 143.538116 | 145.490005 | 146.449997 | 142.119995 | 142.990005 | 71,185,600 |
2022-07-14
| 146.478165 | 148.470001 | 148.949997 | 143.25 | 144.080002 | 78,140,700 |
2022-07-15
| 148.15535 | 150.169998 | 150.860001 | 148.199997 | 149.779999 | 76,259,900 |
2022-07-18
| 145.096954 | 147.070007 | 151.570007 | 146.699997 | 150.740005 | 81,420,900 |
2022-07-19
| 148.974213 | 151 | 151.229996 | 146.910004 | 147.919998 | 82,982,400 |
2022-07-20
| 150.986832 | 153.039993 | 153.720001 | 150.369995 | 151.119995 | 64,823,400 |
2022-07-21
| 153.265869 | 155.350006 | 155.570007 | 151.940002 | 154.5 | 65,086,600 |
2022-07-22
| 152.022781 | 154.089996 | 156.279999 | 153.410004 | 155.389999 | 66,675,400 |
2022-07-25
| 150.898071 | 152.949997 | 155.039993 | 152.279999 | 154.009995 | 53,623,900 |
2022-07-26
| 149.566162 | 151.600006 | 153.089996 | 150.800003 | 152.259995 | 55,138,700 |
2022-07-27
| 154.686539 | 156.789993 | 157.330002 | 152.160004 | 152.580002 | 78,620,700 |
2022-07-28
| 155.239044 | 157.350006 | 157.639999 | 154.410004 | 156.979996 | 81,378,700 |
2022-07-29
| 160.329803 | 162.509995 | 163.630005 | 159.5 | 161.240005 | 101,786,900 |
2022-08-01
| 159.343201 | 161.509995 | 163.589996 | 160.889999 | 161.009995 | 67,829,400 |
2022-08-02
| 157.863342 | 160.009995 | 162.410004 | 159.630005 | 160.100006 | 59,907,000 |
2022-08-03
| 163.901199 | 166.130005 | 166.589996 | 160.75 | 160.839996 | 82,507,500 |
2022-08-04
| 163.585541 | 165.809998 | 167.190002 | 164.429993 | 166.009995 | 55,474,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.