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
|
|---|---|---|---|---|---|---|
2023-05-23
| 170.269073 | 171.559998 | 173.380005 | 171.279999 | 173.130005 | 50,747,300 |
2023-05-24
| 170.546951 | 171.839996 | 172.419998 | 170.520004 | 171.089996 | 45,143,500 |
2023-05-25
| 171.688324 | 172.990005 | 173.899994 | 171.690002 | 172.410004 | 56,058,300 |
2023-05-26
| 174.10994 | 175.429993 | 175.770004 | 173.110001 | 173.320007 | 54,835,000 |
2023-05-30
| 175.965881 | 177.300003 | 178.990005 | 176.570007 | 176.960007 | 55,964,400 |
2023-05-31
| 175.91626 | 177.25 | 179.350006 | 176.759995 | 177.330002 | 99,625,300 |
2023-06-01
| 178.734879 | 180.089996 | 180.119995 | 176.929993 | 177.699997 | 68,901,800 |
2023-06-02
| 179.588409 | 180.949997 | 181.779999 | 179.259995 | 181.029999 | 61,945,900 |
2023-06-05
| 178.228714 | 179.580002 | 184.949997 | 178.039993 | 182.630005 | 121,946,500 |
2023-06-06
| 177.861511 | 179.210007 | 180.119995 | 177.429993 | 179.970001 | 64,848,400 |
2023-06-07
| 176.481979 | 177.820007 | 181.210007 | 177.320007 | 178.440002 | 61,944,600 |
2023-06-08
| 179.211273 | 180.570007 | 180.839996 | 177.460007 | 177.899994 | 50,214,900 |
2023-06-09
| 179.598358 | 180.960007 | 182.229996 | 180.630005 | 181.5 | 48,870,700 |
2023-06-12
| 182.407043 | 183.789993 | 183.889999 | 180.970001 | 181.270004 | 54,274,900 |
2023-06-13
| 181.930649 | 183.309998 | 184.149994 | 182.440002 | 182.800003 | 54,929,100 |
2023-06-14
| 182.565842 | 183.949997 | 184.389999 | 182.020004 | 183.369995 | 57,462,900 |
2023-06-15
| 184.610336 | 186.009995 | 186.520004 | 183.779999 | 183.960007 | 65,433,200 |
2023-06-16
| 183.528519 | 184.919998 | 186.990005 | 184.270004 | 186.729996 | 101,235,600 |
2023-06-20
| 183.617859 | 185.009995 | 186.100006 | 184.410004 | 184.410004 | 49,799,100 |
2023-06-21
| 182.57576 | 183.960007 | 185.410004 | 182.589996 | 184.899994 | 49,515,700 |
2023-06-22
| 185.592896 | 187 | 187.050003 | 183.669998 | 183.740005 | 51,245,300 |
2023-06-23
| 185.275284 | 186.679993 | 187.559998 | 185.009995 | 185.550003 | 53,079,300 |
2023-06-26
| 183.875885 | 185.270004 | 188.050003 | 185.229996 | 186.830002 | 48,088,700 |
2023-06-27
| 186.644913 | 188.059998 | 188.389999 | 185.669998 | 185.889999 | 50,730,800 |
2023-06-28
| 187.825958 | 189.25 | 189.899994 | 187.600006 | 187.929993 | 51,216,800 |
2023-06-29
| 188.163391 | 189.589996 | 190.070007 | 188.940002 | 189.080002 | 46,347,300 |
2023-06-30
| 192.510437 | 193.970001 | 194.479996 | 191.259995 | 191.630005 | 85,069,600 |
2023-07-03
| 191.01181 | 192.460007 | 193.880005 | 191.759995 | 193.779999 | 31,458,200 |
2023-07-05
| 189.89032 | 191.330002 | 192.979996 | 190.619995 | 191.570007 | 46,920,300 |
2023-07-06
| 190.366699 | 191.809998 | 192.020004 | 189.199997 | 189.839996 | 45,094,300 |
2023-07-07
| 189.245178 | 190.679993 | 192.669998 | 190.240005 | 191.410004 | 46,778,000 |
2023-07-10
| 187.190781 | 188.610001 | 189.990005 | 187.039993 | 189.259995 | 59,922,200 |
2023-07-11
| 186.664749 | 188.080002 | 189.300003 | 186.600006 | 189.160004 | 46,638,100 |
2023-07-12
| 188.342041 | 189.770004 | 191.699997 | 188.470001 | 189.679993 | 60,750,200 |
2023-07-13
| 189.106232 | 190.539993 | 191.190002 | 189.779999 | 190.5 | 41,342,300 |
2023-07-14
| 189.255127 | 190.690002 | 191.179993 | 189.630005 | 190.229996 | 41,573,900 |
2023-07-17
| 192.530304 | 193.990005 | 194.320007 | 191.809998 | 191.899994 | 50,520,200 |
2023-07-18
| 192.272232 | 193.729996 | 194.330002 | 192.419998 | 193.350006 | 48,353,800 |
2023-07-19
| 193.631943 | 195.100006 | 198.229996 | 192.649994 | 193.100006 | 80,507,300 |
2023-07-20
| 191.676758 | 193.130005 | 196.470001 | 192.5 | 195.089996 | 59,581,200 |
2023-07-21
| 190.495728 | 191.940002 | 194.970001 | 191.229996 | 194.100006 | 71,917,800 |
2023-07-24
| 191.299622 | 192.75 | 194.910004 | 192.25 | 193.410004 | 45,377,800 |
2023-07-25
| 192.163071 | 193.619995 | 194.440002 | 192.919998 | 193.330002 | 37,283,200 |
2023-07-26
| 193.036453 | 194.5 | 195.639999 | 193.320007 | 193.669998 | 47,471,900 |
2023-07-27
| 191.766098 | 193.220001 | 197.199997 | 192.550003 | 196.020004 | 47,460,200 |
2023-07-28
| 194.356445 | 195.830002 | 196.630005 | 194.139999 | 194.669998 | 48,291,400 |
2023-07-31
| 194.971771 | 196.449997 | 196.490005 | 195.259995 | 196.059998 | 38,824,100 |
2023-08-01
| 194.138107 | 195.610001 | 196.729996 | 195.279999 | 196.240005 | 35,175,100 |
2023-08-02
| 191.130905 | 192.580002 | 195.179993 | 191.850006 | 195.039993 | 50,389,300 |
2023-08-03
| 189.731506 | 191.169998 | 192.369995 | 190.690002 | 191.570007 | 61,235,200 |
2023-08-04
| 180.620605 | 181.990005 | 187.380005 | 181.919998 | 185.520004 | 115,799,700 |
2023-08-07
| 177.504227 | 178.850006 | 183.130005 | 177.350006 | 182.130005 | 97,576,100 |
2023-08-08
| 178.447067 | 179.800003 | 180.270004 | 177.580002 | 179.690002 | 67,823,000 |
2023-08-09
| 176.849197 | 178.190002 | 180.929993 | 177.009995 | 180.869995 | 60,378,500 |
2023-08-10
| 176.630829 | 177.970001 | 180.75 | 177.600006 | 179.479996 | 54,686,900 |
2023-08-11
| 176.690475 | 177.789993 | 178.619995 | 176.550003 | 177.320007 | 51,988,100 |
2023-08-14
| 178.350143 | 179.460007 | 179.690002 | 177.309998 | 177.970001 | 43,675,600 |
2023-08-15
| 176.35257 | 177.449997 | 179.479996 | 177.050003 | 178.880005 | 43,622,600 |
2023-08-16
| 175.478027 | 176.570007 | 178.539993 | 176.5 | 177.130005 | 46,964,900 |
2023-08-17
| 172.923904 | 174 | 177.509995 | 173.479996 | 177.139999 | 66,062,900 |
2023-08-18
| 173.410904 | 174.490005 | 175.100006 | 171.960007 | 172.300003 | 61,114,200 |
2023-08-21
| 174.752518 | 175.839996 | 176.130005 | 173.740005 | 175.070007 | 46,311,900 |
2023-08-22
| 176.133926 | 177.229996 | 177.679993 | 176.25 | 177.059998 | 42,084,200 |
2023-08-23
| 179.999878 | 181.119995 | 181.550003 | 178.330002 | 178.520004 | 52,722,800 |
2023-08-24
| 175.2892 | 176.380005 | 181.100006 | 176.009995 | 180.669998 | 54,945,800 |
2023-08-25
| 177.505417 | 178.610001 | 179.149994 | 175.820007 | 177.380005 | 51,449,600 |
2023-08-28
| 179.075623 | 180.190002 | 180.589996 | 178.550003 | 180.089996 | 43,820,700 |
2023-08-29
| 182.981308 | 184.119995 | 184.899994 | 179.5 | 179.699997 | 53,003,900 |
2023-08-30
| 186.489471 | 187.649994 | 187.850006 | 184.740005 | 184.940002 | 60,813,900 |
2023-08-31
| 186.708115 | 187.869995 | 189.119995 | 187.479996 | 187.839996 | 60,794,500 |
2023-09-01
| 188.2883 | 189.460007 | 189.919998 | 188.279999 | 189.490005 | 45,732,600 |
2023-09-05
| 188.526825 | 189.699997 | 189.979996 | 187.610001 | 188.279999 | 45,280,000 |
2023-09-06
| 181.778824 | 182.910004 | 188.850006 | 181.470001 | 188.399994 | 81,755,800 |
2023-09-07
| 176.461868 | 177.559998 | 178.210007 | 173.539993 | 175.179993 | 112,488,800 |
2023-09-08
| 177.078064 | 178.179993 | 180.240005 | 177.789993 | 178.350006 | 65,551,300 |
2023-09-11
| 178.250748 | 179.360001 | 180.300003 | 177.339996 | 180.070007 | 58,953,100 |
2023-09-12
| 175.209702 | 176.300003 | 180.130005 | 174.820007 | 179.490005 | 90,370,200 |
2023-09-13
| 173.132614 | 174.210007 | 177.300003 | 173.979996 | 176.509995 | 84,267,900 |
2023-09-14
| 174.653152 | 175.740005 | 176.100006 | 173.580002 | 174 | 60,895,800 |
2023-09-15
| 173.927658 | 175.009995 | 176.5 | 173.820007 | 176.479996 | 109,205,100 |
2023-09-18
| 176.869354 | 177.970001 | 179.380005 | 176.169998 | 176.479996 | 67,257,600 |
2023-09-19
| 177.962555 | 179.070007 | 179.630005 | 177.130005 | 177.520004 | 51,826,900 |
2023-09-20
| 174.404694 | 175.490005 | 179.699997 | 175.399994 | 179.259995 | 58,436,200 |
2023-09-21
| 172.854324 | 173.929993 | 176.300003 | 173.860001 | 174.550003 | 63,047,900 |
2023-09-22
| 173.709015 | 174.789993 | 177.080002 | 174.050003 | 174.669998 | 56,725,400 |
2023-09-25
| 174.991043 | 176.080002 | 176.970001 | 174.149994 | 174.199997 | 46,172,700 |
2023-09-26
| 170.89653 | 171.960007 | 175.199997 | 171.660004 | 174.820007 | 64,588,900 |
2023-09-27
| 169.375977 | 170.429993 | 173.039993 | 169.050003 | 172.619995 | 66,921,800 |
2023-09-28
| 169.634384 | 170.690002 | 172.029999 | 167.619995 | 169.339996 | 56,294,400 |
2023-09-29
| 170.151154 | 171.210007 | 173.070007 | 170.339996 | 172.020004 | 51,814,200 |
2023-10-02
| 172.675446 | 173.75 | 174.300003 | 170.929993 | 171.220001 | 52,164,500 |
2023-10-03
| 171.333801 | 172.399994 | 173.630005 | 170.820007 | 172.259995 | 49,594,600 |
2023-10-04
| 172.586014 | 173.660004 | 174.210007 | 170.970001 | 171.089996 | 53,020,300 |
2023-10-05
| 173.828293 | 174.910004 | 175.449997 | 172.679993 | 173.789993 | 48,527,900 |
2023-10-06
| 176.392319 | 177.490005 | 177.990005 | 173.179993 | 173.800003 | 57,224,100 |
2023-10-09
| 177.883041 | 178.990005 | 179.050003 | 175.800003 | 176.809998 | 42,390,800 |
2023-10-10
| 177.286743 | 178.389999 | 179.720001 | 177.949997 | 178.100006 | 43,698,000 |
2023-10-11
| 178.688034 | 179.800003 | 179.850006 | 177.600006 | 178.199997 | 47,551,100 |
2023-10-12
| 179.592422 | 180.710007 | 182.339996 | 179.039993 | 180.070007 | 56,743,100 |
2023-10-13
| 177.743912 | 178.850006 | 181.929993 | 178.139999 | 181.419998 | 51,427,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.