Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-04-26
| 347.940002
| 350.059998
| 343.579987
| 344.109985
| 339.942261
| 3,116,400
| 206.979996
| 208.559998
| 201.100006
| 201.100006
| 197.605026
| 8,155,300
|
2022-04-27
| 357
| 373.73999
| 356
| 361.570007
| 357.190796
| 5,702,300
| 217.369995
| 221.800003
| 213.050003
| 214.110001
| 210.388947
| 15,955,800
|
2022-04-28
| 369.130005
| 381.970001
| 368.790009
| 378.829987
| 374.24173
| 6,843,300
| 220.399994
| 224.929993
| 219.270004
| 220.660004
| 216.825089
| 10,799,100
|
2022-04-29
| 372.049988
| 377.119995
| 361.75
| 363.380005
| 358.978882
| 4,741,800
| 218.619995
| 221.199997
| 212.350006
| 213.130005
| 209.425964
| 7,965,000
|
2022-05-02
| 363
| 364.929993
| 350.589996
| 359.040009
| 354.691406
| 3,903,800
| 211.770004
| 212.139999
| 206.960007
| 211.529999
| 207.853775
| 8,803,700
|
2022-05-03
| 361.589996
| 363.440002
| 353.440002
| 357.790009
| 353.456604
| 2,686,900
| 213.610001
| 213.610001
| 206.270004
| 208.559998
| 204.93541
| 6,616,900
|
2022-05-04
| 359.369995
| 369.23999
| 353.660004
| 368.519989
| 364.056641
| 3,346,600
| 209.350006
| 214.800003
| 205.330002
| 214.520004
| 210.791809
| 7,191,100
|
2022-05-05
| 362.100006
| 367.769989
| 349.029999
| 353.369995
| 349.090088
| 3,424,800
| 212.270004
| 214.580002
| 203.070007
| 205.240005
| 201.67308
| 7,749,600
|
2022-05-06
| 346.25
| 351.26001
| 340.779999
| 347.119995
| 342.915833
| 3,635,200
| 203.75
| 205.720001
| 200.220001
| 202.820007
| 199.295151
| 8,825,300
|
2022-05-09
| 341
| 342.390015
| 324.890015
| 327.98999
| 324.017517
| 5,777,400
| 200.050003
| 200.75
| 192.080002
| 193
| 189.645798
| 10,314,100
|
2022-05-10
| 332.309998
| 333.679993
| 323.049988
| 325.329987
| 321.389679
| 5,003,500
| 196.710007
| 197.75
| 190.970001
| 193.580002
| 190.215729
| 11,016,500
|
2022-05-11
| 325.480011
| 331
| 318.549988
| 325.869995
| 321.923218
| 4,263,900
| 193.490005
| 198.320007
| 191.399994
| 196.720001
| 193.301178
| 9,427,300
|
2022-05-12
| 321.769989
| 325.579987
| 312.769989
| 321.23999
| 317.349274
| 3,891,500
| 194.529999
| 196.059998
| 189.949997
| 193.970001
| 190.962982
| 9,308,600
|
2022-05-13
| 327.670013
| 335.230011
| 326.089996
| 332.799988
| 328.769226
| 3,536,000
| 197
| 200.539993
| 196.5
| 199.229996
| 196.141449
| 6,684,500
|
2022-05-16
| 328.540009
| 333.549988
| 325.029999
| 329.730011
| 325.73645
| 2,062,300
| 197.320007
| 199.940002
| 195.880005
| 197.809998
| 194.743423
| 5,161,300
|
2022-05-17
| 340.109985
| 341.179993
| 332.529999
| 338.859985
| 334.755859
| 2,802,300
| 202.850006
| 204.800003
| 200.149994
| 204
| 200.837509
| 7,265,600
|
2022-05-18
| 333.619995
| 341.600006
| 333.559998
| 335.899994
| 331.831696
| 4,521,400
| 202.820007
| 205.460007
| 199.130005
| 199.990005
| 196.889664
| 8,748,200
|
2022-05-19
| 330
| 336.209991
| 324.429993
| 332.220001
| 328.196289
| 4,380,700
| 196.350006
| 200.419998
| 193.309998
| 197.369995
| 194.310257
| 9,012,400
|
2022-05-20
| 335.700012
| 339.609985
| 327.690002
| 336.179993
| 332.108307
| 3,428,700
| 199.669998
| 201.660004
| 194.020004
| 199.029999
| 195.944534
| 6,966,600
|
2022-05-23
| 339.029999
| 351.299988
| 338.959991
| 348.429993
| 344.209961
| 3,420,800
| 200.880005
| 207.960007
| 200.770004
| 207.559998
| 204.342285
| 12,187,400
|
2022-05-24
| 343.890015
| 344
| 335.980011
| 340.690002
| 336.56369
| 2,561,500
| 203.910004
| 204.669998
| 199.029999
| 202.630005
| 199.488708
| 7,458,500
|
2022-05-25
| 340.579987
| 347.73999
| 339.209991
| 344.76001
| 340.584473
| 3,033,400
| 200.589996
| 204.949997
| 200.470001
| 203.839996
| 200.679962
| 5,457,200
|
2022-05-26
| 348
| 353.25
| 346.01001
| 349.890015
| 345.652252
| 2,817,400
| 205.110001
| 209.740005
| 204.669998
| 208.550003
| 205.316956
| 9,212,300
|
2022-05-27
| 353.390015
| 357.790009
| 352.109985
| 357.779999
| 353.446655
| 2,658,700
| 210
| 213.229996
| 209.639999
| 212.880005
| 209.579819
| 4,897,200
|
2022-05-31
| 353.089996
| 360.970001
| 351.140015
| 357.869995
| 353.535614
| 3,873,800
| 210.380005
| 214.350006
| 209.110001
| 212.169998
| 208.880829
| 9,586,400
|
2022-06-01
| 358.200012
| 364.440002
| 354.850006
| 357.059998
| 352.735413
| 2,190,000
| 212.050003
| 214.110001
| 208.820007
| 209.929993
| 206.675552
| 5,246,100
|
2022-06-02
| 360.48999
| 365.049988
| 357.76001
| 363.079987
| 358.682526
| 2,484,200
| 211.889999
| 215.25
| 211.080002
| 215.050003
| 211.716171
| 5,337,200
|
2022-06-03
| 359.480011
| 360.950012
| 355.769989
| 357.820007
| 353.486206
| 2,076,600
| 212.949997
| 214.210007
| 211.270004
| 212.649994
| 209.353394
| 4,352,500
|
2022-06-06
| 362
| 368.309998
| 358.529999
| 360.140015
| 355.778137
| 2,196,100
| 215.449997
| 217.580002
| 212.089996
| 212.940002
| 209.63887
| 3,965,100
|
2022-06-07
| 356.929993
| 364.480011
| 356.329987
| 364.019989
| 359.611115
| 2,158,800
| 211.119995
| 214.970001
| 210.720001
| 214.5
| 211.174744
| 4,493,300
|
2022-06-08
| 365
| 367.119995
| 360.980011
| 362.329987
| 357.941559
| 1,709,600
| 213.759995
| 215.570007
| 212.830002
| 213.5
| 210.190216
| 3,646,300
|
2022-06-09
| 359.76001
| 362.209991
| 348.940002
| 349
| 344.773071
| 2,250,600
| 212.589996
| 213.710007
| 206.020004
| 206.110001
| 202.91478
| 5,138,600
|
2022-06-10
| 341.329987
| 344.309998
| 334.600006
| 334.75
| 330.695648
| 3,300,500
| 201.649994
| 203.419998
| 199.179993
| 199.509995
| 196.417084
| 5,162,500
|
2022-06-13
| 322
| 330.899994
| 317.920013
| 319.73999
| 315.867401
| 4,825,100
| 192.990005
| 195.889999
| 191.080002
| 192.259995
| 189.279495
| 7,119,200
|
2022-06-14
| 320.100006
| 324
| 319.660004
| 322.140015
| 318.238373
| 2,788,400
| 192.720001
| 194.339996
| 191.75
| 193.520004
| 190.519974
| 6,441,200
|
2022-06-15
| 327.410004
| 330.630005
| 319.429993
| 325.390015
| 321.448975
| 2,357,800
| 195.979996
| 198.830002
| 192.229996
| 196.160004
| 193.119019
| 6,490,000
|
2022-06-16
| 316.089996
| 316.450012
| 305.079987
| 308.779999
| 305.040161
| 4,528,500
| 191.410004
| 191.869995
| 187.529999
| 189.050003
| 186.119263
| 9,887,200
|
2022-06-17
| 307
| 314.140015
| 303.649994
| 310.690002
| 306.927063
| 6,235,300
| 186.929993
| 191.309998
| 185.910004
| 190.009995
| 187.064362
| 15,089,300
|
2022-06-21
| 316.049988
| 320.230011
| 314.880005
| 317.399994
| 313.555786
| 3,193,700
| 195.710007
| 196.729996
| 193.729996
| 194.389999
| 191.37648
| 6,241,600
|
2022-06-22
| 313.470001
| 319.040009
| 311.359985
| 316.149994
| 312.320892
| 2,671,500
| 191.25
| 196.389999
| 191.029999
| 193.820007
| 190.815323
| 5,138,500
|
2022-06-23
| 318.899994
| 319.980011
| 313.540009
| 316.76001
| 312.923553
| 2,387,600
| 196.139999
| 197.460007
| 193.449997
| 196.639999
| 193.591583
| 4,752,800
|
2022-06-24
| 319.220001
| 330.809998
| 319.220001
| 330.5
| 326.497101
| 4,318,900
| 197.729996
| 205.639999
| 197.509995
| 205.509995
| 202.324051
| 7,754,800
|
2022-06-27
| 331.970001
| 331.970001
| 327.119995
| 328.829987
| 324.847321
| 2,810,800
| 205.75
| 207.089996
| 202.610001
| 203.559998
| 200.404312
| 6,121,200
|
2022-06-28
| 332.700012
| 337.149994
| 318.119995
| 318.290009
| 314.434998
| 3,394,200
| 204
| 206.789993
| 197.5
| 198.119995
| 195.048645
| 4,354,200
|
2022-06-29
| 319.109985
| 326.109985
| 318.410004
| 322.589996
| 318.682922
| 3,779,500
| 197.320007
| 200.639999
| 197.320007
| 199.5
| 196.407257
| 4,324,600
|
2022-06-30
| 315.299988
| 318.290009
| 309.690002
| 315.480011
| 311.659058
| 3,411,500
| 195.369995
| 198.850006
| 192.850006
| 196.889999
| 193.837708
| 7,045,200
|
2022-07-01
| 314.100006
| 318.940002
| 311.309998
| 318.23999
| 314.38559
| 2,287,700
| 196.789993
| 199.800003
| 194.710007
| 199.179993
| 196.092209
| 4,131,800
|
2022-07-05
| 313.079987
| 320.309998
| 309.459991
| 319.26001
| 315.39328
| 2,112,100
| 196.229996
| 200.570007
| 194.139999
| 200.539993
| 197.431122
| 4,110,200
|
2022-07-06
| 319
| 322.359985
| 315.720001
| 320.170013
| 316.292206
| 2,219,200
| 200
| 202.509995
| 198.669998
| 201.119995
| 198.002136
| 4,111,200
|
2022-07-07
| 322.350006
| 324.859985
| 319.519989
| 324.070007
| 320.635681
| 2,202,100
| 202.539993
| 203.429993
| 200.039993
| 202.800003
| 199.656128
| 4,650,700
|
2022-07-08
| 322.779999
| 324.980011
| 319.350006
| 323.059998
| 319.636414
| 1,662,100
| 202.320007
| 204.100006
| 200.460007
| 203.570007
| 200.414154
| 3,621,800
|
2022-07-11
| 319.380005
| 326.220001
| 319.149994
| 324.190002
| 320.754425
| 2,073,800
| 202
| 206.740005
| 202
| 205.059998
| 201.881042
| 5,353,600
|
2022-07-12
| 320.209991
| 327.359985
| 320.209991
| 322.859985
| 319.438507
| 2,761,500
| 203.25
| 208.119995
| 202.759995
| 204.820007
| 201.64476
| 6,779,500
|
2022-07-13
| 315.950012
| 324.929993
| 313.809998
| 323.369995
| 319.943085
| 2,442,600
| 200.429993
| 205.570007
| 199.5
| 204.149994
| 200.985138
| 7,597,300
|
2022-07-14
| 316.160004
| 327.579987
| 315.390015
| 325.029999
| 321.585541
| 2,743,900
| 200
| 206.080002
| 197.979996
| 205.910004
| 202.71788
| 5,605,500
|
2022-07-15
| 333.630005
| 335.570007
| 329.76001
| 332.570007
| 329.045624
| 3,387,400
| 209.369995
| 211.710007
| 207.179993
| 210.039993
| 206.783844
| 7,245,700
|
2022-07-18
| 335.5
| 337.51001
| 329.790009
| 331.01001
| 327.502106
| 2,468,500
| 211.5
| 212.910004
| 206.639999
| 207.210007
| 203.997726
| 4,648,900
|
2022-07-19
| 331.779999
| 342.01001
| 331.779999
| 340.380005
| 336.772858
| 2,689,800
| 208.220001
| 214.110001
| 207.899994
| 213.660004
| 210.347733
| 4,927,100
|
2022-07-20
| 340.380005
| 343.309998
| 336.290009
| 341.269989
| 337.653351
| 2,563,600
| 212
| 214.130005
| 211.210007
| 213.369995
| 210.06221
| 4,460,300
|
2022-07-21
| 341.869995
| 347.230011
| 340.059998
| 346.920013
| 343.24353
| 2,230,800
| 213.149994
| 216.899994
| 212.729996
| 216.190002
| 212.838516
| 4,801,300
|
2022-07-22
| 348.880005
| 351.089996
| 340.399994
| 343.880005
| 340.235779
| 2,253,000
| 217.929993
| 218.070007
| 212.119995
| 213.699997
| 210.387115
| 5,071,500
|
2022-07-25
| 344.450012
| 345.540009
| 340.109985
| 344.209991
| 340.562286
| 2,180,100
| 214.580002
| 214.800003
| 211.619995
| 214.270004
| 210.948288
| 4,357,200
|
2022-07-26
| 342.649994
| 344.630005
| 339.299988
| 341.279999
| 337.66333
| 2,254,200
| 213.850006
| 215.149994
| 211.75
| 212.490005
| 209.195862
| 6,141,000
|
2022-07-27
| 343.01001
| 348.920013
| 331.23999
| 343.269989
| 339.632202
| 4,580,300
| 210.770004
| 216.850006
| 201.199997
| 210.470001
| 207.207214
| 17,432,200
|
2022-07-28
| 348
| 353.26001
| 340.619995
| 352.450012
| 348.714966
| 3,635,500
| 210.639999
| 212.720001
| 207.919998
| 211.350006
| 208.073547
| 7,477,100
|
2022-07-29
| 354.130005
| 356.799988
| 349.959991
| 353.790009
| 350.040771
| 3,176,800
| 212
| 214.160004
| 209.830002
| 212.110001
| 208.821777
| 6,059,700
|
2022-08-01
| 347.809998
| 354.839996
| 345.660004
| 350.540009
| 346.825195
| 2,289,400
| 208.449997
| 213.990005
| 207.559998
| 211.360001
| 208.083389
| 8,028,400
|
2022-08-02
| 347.079987
| 351.149994
| 343.980011
| 349.01001
| 345.311371
| 2,878,800
| 207.800003
| 208.839996
| 203.929993
| 206.259995
| 203.062439
| 9,939,400
|
2022-08-03
| 350
| 356.480011
| 348.540009
| 354.130005
| 350.377136
| 2,921,200
| 207.990005
| 210.330002
| 206.880005
| 208.479996
| 205.248047
| 9,520,100
|
2022-08-04
| 354.670013
| 358.609985
| 349.649994
| 356.070007
| 352.29657
| 2,339,500
| 210.529999
| 214.880005
| 208.550003
| 213.470001
| 210.16066
| 6,789,700
|
2022-08-05
| 350.399994
| 357.829987
| 350.399994
| 357.51001
| 353.721313
| 1,848,700
| 210.710007
| 215.949997
| 210.5
| 215.869995
| 212.523468
| 5,553,700
|
2022-08-08
| 359
| 359
| 349.890015
| 352.160004
| 348.42804
| 2,477,600
| 215.229996
| 216.630005
| 212.050003
| 213.320007
| 210.013
| 4,063,400
|
2022-08-09
| 350.399994
| 351.119995
| 345.350006
| 346.540009
| 342.867554
| 2,467,400
| 212
| 213.449997
| 209.75
| 210.259995
| 207.000427
| 4,596,800
|
2022-08-10
| 354.339996
| 354.549988
| 351.049988
| 353.380005
| 349.635101
| 2,443,700
| 214.830002
| 214.839996
| 211.309998
| 212.100006
| 208.81192
| 5,746,400
|
2022-08-11
| 355.850006
| 355.850006
| 350.350006
| 350.579987
| 346.864746
| 2,609,400
| 213.289993
| 213.5
| 210.589996
| 211.080002
| 208.175812
| 6,639,600
|
2022-08-12
| 354.73999
| 355.450012
| 350.26001
| 354.269989
| 350.515625
| 2,514,200
| 213
| 213.220001
| 210.100006
| 211.330002
| 208.422363
| 6,443,700
|
2022-08-15
| 352.329987
| 361.950012
| 350.820007
| 359.950012
| 356.135406
| 2,526,300
| 210.369995
| 216.740005
| 210.369995
| 216.419998
| 213.442322
| 5,290,600
|
2022-08-16
| 354.269989
| 360
| 353.100006
| 359.25
| 355.442841
| 2,448,700
| 214.550003
| 217.610001
| 212.130005
| 217.139999
| 214.152405
| 6,564,400
|
2022-08-17
| 353.5
| 356.959991
| 351.75
| 355.329987
| 351.564362
| 2,439,900
| 215
| 216.179993
| 212.75
| 214.520004
| 211.568451
| 4,902,500
|
2022-08-18
| 354.320007
| 359.519989
| 353.570007
| 357.359985
| 353.572876
| 1,934,900
| 213.869995
| 216
| 212.429993
| 215.25
| 212.288406
| 4,516,400
|
2022-08-19
| 356.630005
| 356.769989
| 353.559998
| 354.279999
| 350.525513
| 1,740,700
| 214.110001
| 215.229996
| 212.389999
| 212.820007
| 209.891861
| 4,178,800
|
2022-08-22
| 350
| 351
| 344.279999
| 345.51001
| 341.84848
| 2,312,400
| 209.940002
| 211.25
| 208.199997
| 208.610001
| 205.739807
| 5,139,500
|
2022-08-23
| 342.690002
| 345.209991
| 339.369995
| 340.890015
| 337.277435
| 2,240,700
| 208
| 209.300003
| 206.529999
| 206.800003
| 203.954666
| 3,525,500
|
2022-08-24
| 340.179993
| 342.290009
| 338.350006
| 339.709991
| 336.109924
| 2,218,400
| 206.630005
| 208.350006
| 205.679993
| 206.669998
| 203.826477
| 4,230,800
|
2022-08-25
| 340
| 345.130005
| 337.320007
| 344.670013
| 341.017395
| 2,228,500
| 207.389999
| 209.910004
| 206.5
| 209.820007
| 206.933121
| 4,495,000
|
2022-08-26
| 345.049988
| 345.640015
| 331.700012
| 331.959991
| 328.442108
| 1,925,000
| 209.770004
| 210.259995
| 202.699997
| 202.889999
| 200.098495
| 5,060,200
|
2022-08-29
| 329.98999
| 332.809998
| 327.769989
| 329.350006
| 325.859772
| 2,308,200
| 201.25
| 203.960007
| 200.619995
| 202.330002
| 199.546188
| 4,476,200
|
2022-08-30
| 331
| 332.970001
| 325.570007
| 327.809998
| 324.33606
| 2,618,900
| 203.919998
| 204.410004
| 200.210007
| 201.380005
| 198.609253
| 3,918,200
|
2022-08-31
| 328.290009
| 331.179993
| 324.279999
| 324.369995
| 320.932465
| 3,129,000
| 201
| 203.169998
| 198.639999
| 198.710007
| 195.975998
| 6,559,000
|
2022-09-01
| 323.809998
| 325.609985
| 319.209991
| 325.25
| 321.803162
| 2,493,200
| 198.720001
| 200.429993
| 196.660004
| 200.130005
| 197.376465
| 5,608,300
|
2022-09-02
| 329.410004
| 329.670013
| 320.529999
| 322.559998
| 319.141693
| 1,936,800
| 202.440002
| 202.479996
| 196.850006
| 197.759995
| 195.039047
| 4,508,100
|
2022-09-06
| 322.5
| 326.98999
| 320.559998
| 324.079987
| 320.645599
| 2,043,400
| 197.899994
| 200.039993
| 196.399994
| 198.639999
| 195.906952
| 4,547,800
|
2022-09-07
| 324.079987
| 329.200012
| 322.049988
| 328.619995
| 325.137451
| 1,998,300
| 198.710007
| 201.139999
| 197.220001
| 200.419998
| 197.662445
| 4,098,300
|
2022-09-08
| 324.529999
| 330.290009
| 323.480011
| 330.070007
| 326.572113
| 2,114,000
| 197.399994
| 201.110001
| 196.960007
| 200.710007
| 197.948486
| 4,377,600
|
2022-09-09
| 330.540009
| 337.019989
| 330.149994
| 335.850006
| 332.290863
| 1,815,700
| 202.070007
| 206.399994
| 201.350006
| 205.199997
| 202.376694
| 4,885,600
|
2022-09-12
| 338.089996
| 339.480011
| 335.940002
| 338.420013
| 334.833649
| 2,097,800
| 206.5
| 207.190002
| 204.949997
| 206.630005
| 203.787048
| 3,812,300
|
2022-09-13
| 330
| 332.799988
| 324.579987
| 325.440002
| 321.99115
| 2,316,900
| 202.050003
| 203.470001
| 198.869995
| 199.669998
| 196.92276
| 5,217,900
|
2022-09-14
| 327.040009
| 328.480011
| 323.350006
| 325.850006
| 322.39682
| 2,657,900
| 200
| 200.880005
| 198.059998
| 199.410004
| 196.666367
| 4,632,800
|
2022-09-15
| 323.589996
| 325.940002
| 315.170013
| 316.959991
| 313.601013
| 2,486,800
| 198.089996
| 200.309998
| 194.529999
| 195.369995
| 192.681915
| 6,099,300
|
2022-09-16
| 312.850006
| 315.630005
| 309.109985
| 315.130005
| 311.790436
| 3,650,900
| 190.220001
| 193.820007
| 188.220001
| 193.300003
| 190.640411
| 9,398,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.