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
|
|---|---|---|---|---|---|---|
2022-08-05
| 163.358322 | 165.350006 | 165.850006 | 163 | 163.210007 | 56,697,000 |
2022-08-08
| 162.884064 | 164.869995 | 167.809998 | 164.199997 | 166.369995 | 60,276,900 |
2022-08-09
| 162.933502 | 164.919998 | 165.820007 | 163.25 | 164.020004 | 63,135,500 |
2022-08-10
| 167.201477 | 169.240005 | 169.339996 | 166.899994 | 167.679993 | 70,170,500 |
2022-08-11
| 166.460464 | 168.490005 | 170.990005 | 168.190002 | 170.059998 | 57,149,200 |
2022-08-12
| 170.026978 | 172.100006 | 172.169998 | 169.399994 | 169.820007 | 68,039,400 |
2022-08-15
| 171.103836 | 173.190002 | 173.389999 | 171.350006 | 171.520004 | 54,091,700 |
2022-08-16
| 170.94577 | 173.029999 | 173.710007 | 171.660004 | 172.779999 | 56,377,100 |
2022-08-17
| 172.447479 | 174.550003 | 176.149994 | 172.570007 | 172.770004 | 79,542,000 |
2022-08-18
| 172.052277 | 174.149994 | 174.899994 | 173.119995 | 173.75 | 62,290,100 |
2022-08-19
| 169.453995 | 171.520004 | 173.740005 | 171.309998 | 173.029999 | 70,346,300 |
2022-08-22
| 165.551559 | 167.570007 | 169.860001 | 167.139999 | 169.690002 | 69,026,800 |
2022-08-23
| 165.215652 | 167.229996 | 168.710007 | 166.649994 | 167.080002 | 54,147,100 |
2022-08-24
| 165.512024 | 167.529999 | 168.110001 | 166.25 | 167.320007 | 53,841,500 |
2022-08-25
| 167.981903 | 170.029999 | 170.139999 | 168.350006 | 168.779999 | 51,218,200 |
2022-08-26
| 161.649124 | 163.619995 | 171.050003 | 163.559998 | 170.570007 | 78,961,000 |
2022-08-29
| 159.436127 | 161.380005 | 162.899994 | 159.820007 | 161.149994 | 73,314,000 |
2022-08-30
| 156.995865 | 158.910004 | 162.559998 | 157.720001 | 162.130005 | 77,906,200 |
2022-08-31
| 155.326248 | 157.220001 | 160.580002 | 157.139999 | 160.309998 | 87,991,100 |
2022-09-01
| 156.057312 | 157.960007 | 158.419998 | 154.669998 | 156.639999 | 74,229,900 |
2022-09-02
| 153.933197 | 155.809998 | 160.360001 | 154.970001 | 159.75 | 76,957,800 |
2022-09-06
| 152.668625 | 154.529999 | 157.089996 | 153.690002 | 156.470001 | 73,714,800 |
2022-09-07
| 154.081421 | 155.960007 | 156.669998 | 153.610001 | 154.820007 | 87,449,600 |
2022-09-08
| 152.599472 | 154.460007 | 156.360001 | 152.679993 | 154.639999 | 84,923,800 |
2022-09-09
| 155.474426 | 157.369995 | 157.820007 | 154.75 | 155.470001 | 68,028,800 |
2022-09-12
| 161.461426 | 163.429993 | 164.259995 | 159.300003 | 159.589996 | 104,956,000 |
2022-09-13
| 151.986954 | 153.839996 | 160.539993 | 153.369995 | 159.899994 | 122,656,600 |
2022-09-14
| 153.43924 | 155.309998 | 157.100006 | 153.610001 | 154.789993 | 87,965,400 |
2022-09-15
| 150.534637 | 152.369995 | 155.240005 | 151.380005 | 154.649994 | 90,481,100 |
2022-09-16
| 148.884766 | 150.699997 | 151.350006 | 148.369995 | 151.210007 | 162,278,800 |
2022-09-19
| 152.619217 | 154.479996 | 154.559998 | 149.100006 | 149.309998 | 81,474,200 |
2022-09-20
| 155.010086 | 156.899994 | 158.080002 | 153.080002 | 153.399994 | 107,689,800 |
2022-09-21
| 151.868393 | 153.720001 | 158.740005 | 153.600006 | 157.339996 | 101,696,800 |
2022-09-22
| 150.900192 | 152.740005 | 154.470001 | 150.910004 | 152.380005 | 86,652,500 |
2022-09-23
| 148.617996 | 150.429993 | 151.470001 | 148.559998 | 151.190002 | 96,029,900 |
2022-09-26
| 148.953918 | 150.770004 | 153.770004 | 149.639999 | 149.660004 | 93,339,400 |
2022-09-27
| 149.931992 | 151.759995 | 154.720001 | 149.949997 | 152.740005 | 84,442,700 |
2022-09-28
| 148.035126 | 149.839996 | 150.639999 | 144.839996 | 147.639999 | 146,691,400 |
2022-09-29
| 140.763779 | 142.479996 | 146.720001 | 140.679993 | 146.100006 | 128,138,200 |
2022-09-30
| 136.535339 | 138.199997 | 143.100006 | 138 | 141.279999 | 124,925,300 |
2022-10-03
| 140.734131 | 142.449997 | 143.070007 | 137.690002 | 138.210007 | 114,311,700 |
2022-10-04
| 144.340179 | 146.100006 | 146.220001 | 144.259995 | 145.029999 | 87,830,100 |
2022-10-05
| 144.636536 | 146.399994 | 147.380005 | 143.009995 | 144.070007 | 79,471,000 |
2022-10-06
| 143.678253 | 145.429993 | 147.539993 | 145.220001 | 145.809998 | 68,402,200 |
2022-10-07
| 138.402542 | 140.089996 | 143.100006 | 139.449997 | 142.539993 | 85,925,600 |
2022-10-10
| 138.728561 | 140.419998 | 141.889999 | 138.570007 | 140.419998 | 74,899,000 |
2022-10-11
| 137.305939 | 138.979996 | 141.350006 | 138.220001 | 139.899994 | 77,033,700 |
2022-10-12
| 136.67363 | 138.339996 | 140.360001 | 138.160004 | 139.130005 | 70,433,700 |
2022-10-13
| 141.267654 | 142.990005 | 143.589996 | 134.369995 | 134.990005 | 113,224,000 |
2022-10-14
| 136.713165 | 138.380005 | 144.520004 | 138.190002 | 144.309998 | 88,598,000 |
2022-10-17
| 140.694626 | 142.410004 | 142.899994 | 140.270004 | 141.070007 | 85,250,900 |
2022-10-18
| 142.018463 | 143.75 | 146.699997 | 140.610001 | 145.490005 | 99,136,600 |
2022-10-19
| 142.127167 | 143.860001 | 144.949997 | 141.5 | 141.690002 | 61,758,300 |
2022-10-20
| 141.662781 | 143.389999 | 145.889999 | 142.649994 | 143.020004 | 64,522,000 |
2022-10-21
| 145.496078 | 147.270004 | 147.850006 | 142.649994 | 142.869995 | 86,548,600 |
2022-10-24
| 147.649811 | 149.449997 | 150.229996 | 146 | 147.190002 | 75,981,900 |
2022-10-25
| 150.505005 | 152.339996 | 152.490005 | 149.360001 | 150.089996 | 74,732,300 |
2022-10-26
| 147.551041 | 149.350006 | 151.990005 | 148.039993 | 150.960007 | 88,194,300 |
2022-10-27
| 143.055847 | 144.800003 | 149.050003 | 144.130005 | 148.070007 | 109,180,200 |
2022-10-28
| 153.864059 | 155.740005 | 157.5 | 147.820007 | 148.199997 | 164,762,400 |
2022-10-31
| 151.49295 | 153.339996 | 154.240005 | 151.919998 | 153.160004 | 97,943,200 |
2022-11-01
| 148.835342 | 150.649994 | 155.449997 | 149.130005 | 155.080002 | 80,379,300 |
2022-11-02
| 143.283066 | 145.029999 | 152.169998 | 145 | 148.949997 | 93,604,600 |
2022-11-03
| 137.207153 | 138.880005 | 142.800003 | 138.75 | 142.059998 | 97,918,500 |
2022-11-04
| 136.939957 | 138.380005 | 142.669998 | 134.380005 | 142.089996 | 140,814,800 |
2022-11-07
| 137.474319 | 138.919998 | 139.149994 | 135.669998 | 137.110001 | 83,374,600 |
2022-11-08
| 138.048279 | 139.5 | 141.429993 | 137.490005 | 140.410004 | 89,908,500 |
2022-11-09
| 133.466476 | 134.869995 | 138.550003 | 134.589996 | 138.5 | 74,917,800 |
2022-11-10
| 145.341629 | 146.869995 | 146.869995 | 139.5 | 141.240005 | 118,854,000 |
2022-11-11
| 148.142151 | 149.699997 | 150.009995 | 144.369995 | 145.820007 | 93,979,700 |
2022-11-14
| 146.736923 | 148.279999 | 150.279999 | 147.429993 | 148.970001 | 73,374,100 |
2022-11-15
| 148.478607 | 150.039993 | 153.589996 | 148.559998 | 152.220001 | 89,868,300 |
2022-11-16
| 147.241608 | 148.789993 | 149.869995 | 147.289993 | 149.130005 | 64,218,300 |
2022-11-17
| 149.15152 | 150.720001 | 151.479996 | 146.149994 | 146.429993 | 80,389,400 |
2022-11-18
| 149.715607 | 151.289993 | 152.699997 | 149.970001 | 152.309998 | 74,829,600 |
2022-11-21
| 146.469727 | 148.009995 | 150.369995 | 147.720001 | 150.160004 | 58,724,100 |
2022-11-22
| 148.617142 | 150.179993 | 150.419998 | 146.929993 | 148.130005 | 51,804,100 |
2022-11-23
| 149.497894 | 151.070007 | 151.830002 | 149.339996 | 149.449997 | 58,301,400 |
2022-11-25
| 146.568726 | 148.110001 | 148.880005 | 147.119995 | 148.309998 | 35,195,900 |
2022-11-28
| 142.719193 | 144.220001 | 146.639999 | 143.380005 | 145.139999 | 69,246,000 |
2022-11-29
| 139.700912 | 141.169998 | 144.809998 | 140.350006 | 144.289993 | 83,763,800 |
2022-11-30
| 146.489532 | 148.029999 | 148.720001 | 140.550003 | 141.399994 | 111,380,900 |
2022-12-01
| 146.766617 | 148.309998 | 149.130005 | 146.610001 | 148.210007 | 71,250,400 |
2022-12-02
| 146.271835 | 147.809998 | 148 | 145.649994 | 145.960007 | 65,447,400 |
2022-12-05
| 145.10408 | 146.630005 | 150.919998 | 145.770004 | 147.770004 | 68,826,400 |
2022-12-06
| 141.422821 | 142.910004 | 147.300003 | 141.919998 | 147.070007 | 64,727,200 |
2022-12-07
| 139.473297 | 140.940002 | 143.369995 | 140 | 142.190002 | 69,721,100 |
2022-12-08
| 141.165512 | 142.649994 | 143.520004 | 141.100006 | 142.360001 | 62,128,300 |
2022-12-09
| 140.680618 | 142.160004 | 145.570007 | 140.899994 | 142.339996 | 76,097,000 |
2022-12-12
| 142.986374 | 144.490005 | 144.5 | 141.059998 | 142.699997 | 70,462,700 |
2022-12-13
| 143.956161 | 145.470001 | 149.970001 | 144.240005 | 149.5 | 93,886,200 |
2022-12-14
| 141.719681 | 143.210007 | 146.660004 | 141.160004 | 145.350006 | 82,291,200 |
2022-12-15
| 135.079514 | 136.5 | 141.800003 | 136.029999 | 141.110001 | 98,931,900 |
2022-12-16
| 133.110214 | 134.509995 | 137.649994 | 133.729996 | 136.690002 | 160,156,900 |
2022-12-19
| 130.992477 | 132.369995 | 135.199997 | 131.320007 | 135.110001 | 79,592,600 |
2022-12-20
| 130.923203 | 132.300003 | 133.25 | 129.889999 | 131.389999 | 77,432,800 |
2022-12-21
| 134.040436 | 135.449997 | 136.809998 | 132.75 | 132.979996 | 85,928,000 |
2022-12-22
| 130.853943 | 132.229996 | 134.559998 | 130.300003 | 134.350006 | 77,852,100 |
2022-12-23
| 130.487793 | 131.860001 | 132.419998 | 129.639999 | 130.919998 | 63,814,900 |
2022-12-27
| 128.676834 | 130.029999 | 131.410004 | 128.720001 | 131.380005 | 69,007,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.