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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-09-19
| 311.950012
| 315.450012
| 310.25
| 314.029999
| 310.702057
| 2,369,700
| 191.589996
| 193.990005
| 190.710007
| 193.130005
| 190.472763
| 8,133,600
|
2022-09-20
| 311.160004
| 314.369995
| 309.440002
| 313.269989
| 309.950104
| 2,769,600
| 191.100006
| 193.029999
| 190.289993
| 192.070007
| 189.427338
| 5,292,500
|
2022-09-21
| 314.480011
| 314.980011
| 304.220001
| 304.5
| 301.273071
| 2,366,300
| 192.529999
| 193.089996
| 187
| 187.020004
| 184.446823
| 6,705,900
|
2022-09-22
| 302.950012
| 303.079987
| 296.589996
| 298.359985
| 295.19812
| 3,176,500
| 186.350006
| 187.210007
| 184.660004
| 185.789993
| 183.233749
| 6,604,700
|
2022-09-23
| 293.130005
| 294.570007
| 290.23999
| 293.579987
| 290.468811
| 3,245,900
| 183.470001
| 184.580002
| 182.229996
| 183.960007
| 181.42894
| 10,755,800
|
2022-09-26
| 290.049988
| 295.339996
| 289.119995
| 290.109985
| 287.035553
| 3,635,600
| 183.039993
| 184.5
| 179.899994
| 180.589996
| 178.105301
| 9,914,600
|
2022-09-27
| 295.470001
| 297.899994
| 284.799988
| 286.480011
| 283.444031
| 4,073,300
| 182.509995
| 184.850006
| 177.020004
| 177.869995
| 175.422729
| 9,799,600
|
2022-09-28
| 285.109985
| 292.980011
| 281.690002
| 290.179993
| 287.104828
| 5,611,400
| 177.259995
| 180.100006
| 174.830002
| 179.179993
| 176.714676
| 9,751,000
|
2022-09-29
| 288.350006
| 292.070007
| 284.850006
| 286.769989
| 283.730957
| 3,439,700
| 178.830002
| 182.240005
| 178.729996
| 180.059998
| 177.582581
| 9,105,200
|
2022-09-30
| 286.859985
| 290.76001
| 284.339996
| 284.339996
| 281.326721
| 3,804,200
| 180.059998
| 182.919998
| 177.600006
| 177.649994
| 175.205719
| 9,472,300
|
2022-10-03
| 287.850006
| 292.75
| 284.920013
| 290.480011
| 287.401672
| 5,285,200
| 179.339996
| 183.360001
| 178.149994
| 181.649994
| 179.150696
| 8,842,300
|
2022-10-04
| 296.190002
| 303.970001
| 295.980011
| 301.269989
| 298.077301
| 3,949,200
| 185.050003
| 186.210007
| 183.070007
| 185.649994
| 183.095673
| 7,081,400
|
2022-10-05
| 297.980011
| 306.600006
| 297.25
| 304.200012
| 300.976227
| 2,845,200
| 183.339996
| 188.820007
| 182.360001
| 187.669998
| 185.087906
| 6,119,900
|
2022-10-06
| 302.579987
| 305.049988
| 298.859985
| 299.230011
| 296.53656
| 2,494,400
| 186.649994
| 188.050003
| 185.25
| 185.589996
| 183.036484
| 5,163,000
|
2022-10-07
| 296.660004
| 297.190002
| 292.98999
| 294.970001
| 292.314911
| 2,210,800
| 183.449997
| 184.610001
| 181.929993
| 183.830002
| 181.300735
| 5,610,300
|
2022-10-10
| 297.040009
| 297.25
| 289.540009
| 291.779999
| 289.153656
| 1,783,500
| 184.130005
| 184.779999
| 180.899994
| 182.179993
| 179.673401
| 4,743,800
|
2022-10-11
| 289.829987
| 290.390015
| 284.420013
| 286.049988
| 283.47522
| 3,554,900
| 180.369995
| 181.639999
| 178.190002
| 179.139999
| 176.675232
| 6,294,500
|
2022-10-12
| 286.540009
| 287.48999
| 283.209991
| 283.380005
| 280.829254
| 2,646,800
| 179.089996
| 180.589996
| 178.220001
| 178.240005
| 175.787643
| 4,884,300
|
2022-10-13
| 277.279999
| 295.429993
| 276.869995
| 293.959991
| 291.314026
| 3,322,800
| 175
| 185.369995
| 174.600006
| 184.660004
| 182.119293
| 8,426,400
|
2022-10-14
| 295.859985
| 298.619995
| 287.839996
| 288.690002
| 286.0914
| 3,106,300
| 186.789993
| 187.130005
| 182.070007
| 182.619995
| 180.107376
| 6,449,400
|
2022-10-17
| 295.420013
| 298.730011
| 291.339996
| 295.040009
| 292.384308
| 3,417,600
| 186
| 188.570007
| 182.850006
| 185.25
| 182.701172
| 13,952,100
|
2022-10-18
| 303.170013
| 303.700012
| 296.549988
| 300.380005
| 297.676208
| 3,096,000
| 189.490005
| 190.190002
| 185.740005
| 187.169998
| 184.594772
| 5,209,200
|
2022-10-19
| 295.459991
| 299.640015
| 294.790009
| 297.76001
| 295.079803
| 1,914,300
| 185.490005
| 187.639999
| 184.759995
| 186.410004
| 183.84523
| 4,927,000
|
2022-10-20
| 297.75
| 302.730011
| 295.609985
| 296.279999
| 293.613098
| 2,463,800
| 186.460007
| 190.979996
| 186.429993
| 187.220001
| 184.644089
| 5,706,700
|
2022-10-21
| 294.51001
| 302.709991
| 293.5
| 302.369995
| 299.648315
| 3,599,600
| 185.800003
| 190.949997
| 185.050003
| 190.369995
| 187.750748
| 7,582,500
|
2022-10-24
| 304.519989
| 307
| 300.5
| 305.600006
| 302.849243
| 3,184,100
| 191.410004
| 193.130005
| 189.100006
| 190.710007
| 188.086075
| 7,299,200
|
2022-10-25
| 305.910004
| 312.100006
| 305.859985
| 311.410004
| 308.606964
| 3,012,400
| 190.869995
| 195.229996
| 190.720001
| 194.380005
| 191.705566
| 11,907,200
|
2022-10-26
| 312.290009
| 324.450012
| 312.290009
| 319.51001
| 316.634033
| 5,278,000
| 196.580002
| 206.369995
| 196.5
| 203.330002
| 200.532425
| 15,450,000
|
2022-10-27
| 316.179993
| 323.079987
| 314.059998
| 319.369995
| 316.4953
| 4,725,800
| 203.320007
| 206.320007
| 201.589996
| 204.289993
| 201.479218
| 7,946,700
|
2022-10-28
| 319.309998
| 331.799988
| 317.820007
| 329.470001
| 326.504364
| 3,644,400
| 205
| 211.520004
| 203.309998
| 209.339996
| 206.459732
| 8,455,600
|
2022-10-31
| 328.880005
| 329.440002
| 323.779999
| 328.179993
| 325.225952
| 3,157,900
| 208.919998
| 209.619995
| 206.199997
| 207.160004
| 204.309738
| 8,674,100
|
2022-11-01
| 332.220001
| 333.640015
| 327.089996
| 333.190002
| 330.190918
| 3,660,400
| 208.910004
| 209.970001
| 205.330002
| 206.929993
| 204.082886
| 5,919,500
|
2022-11-02
| 331.420013
| 333
| 319.630005
| 319.820007
| 316.941223
| 3,074,900
| 205.759995
| 207
| 200.580002
| 200.949997
| 198.18515
| 6,985,600
|
2022-11-03
| 315.119995
| 316.769989
| 308.600006
| 309.170013
| 306.387115
| 2,860,900
| 198.279999
| 198.850006
| 194.179993
| 194.75
| 192.07048
| 8,236,200
|
2022-11-04
| 313.839996
| 323.130005
| 313.23999
| 318.369995
| 315.504303
| 3,414,000
| 197
| 201.449997
| 195.339996
| 196.979996
| 194.269806
| 9,680,100
|
2022-11-07
| 322.450012
| 325.799988
| 317.709991
| 325.130005
| 322.203461
| 2,742,100
| 198.320007
| 200.440002
| 197.169998
| 200.100006
| 197.346878
| 7,821,300
|
2022-11-08
| 326.230011
| 329.399994
| 322.26001
| 325.75
| 322.817902
| 2,387,500
| 201.660004
| 204.119995
| 199.740005
| 201.779999
| 199.003754
| 6,943,700
|
2022-11-09
| 322.279999
| 323.690002
| 315.149994
| 315.640015
| 312.798889
| 3,001,200
| 200.699997
| 201.330002
| 193.330002
| 193.929993
| 191.689255
| 7,320,200
|
2022-11-10
| 331.179993
| 337.399994
| 329.160004
| 337.269989
| 334.234161
| 3,255,000
| 203.089996
| 205.759995
| 200.020004
| 205.570007
| 203.194778
| 8,048,900
|
2022-11-11
| 339
| 342.630005
| 336.359985
| 339.290009
| 336.235992
| 3,734,700
| 206
| 206.429993
| 202.149994
| 205
| 202.631363
| 9,601,000
|
2022-11-14
| 336.73999
| 344.51001
| 336.019989
| 339.369995
| 336.315277
| 2,348,900
| 203.5
| 209.169998
| 203.210007
| 206.860001
| 204.469864
| 5,796,100
|
2022-11-15
| 346.589996
| 351.220001
| 339.48999
| 343.51001
| 340.417999
| 2,983,600
| 209.990005
| 213.729996
| 207.509995
| 209.990005
| 207.563721
| 7,316,100
|
2022-11-16
| 343.160004
| 345.130005
| 340.100006
| 342.76001
| 339.674774
| 2,579,600
| 208.580002
| 210.889999
| 208.220001
| 210.139999
| 207.711975
| 6,125,300
|
2022-11-17
| 339
| 341.920013
| 337
| 341.269989
| 338.19812
| 2,004,500
| 207.960007
| 211.279999
| 207.320007
| 210.990005
| 208.552139
| 5,385,600
|
2022-11-18
| 345.660004
| 348.630005
| 341.329987
| 343.690002
| 340.596375
| 2,737,700
| 213.169998
| 214.169998
| 209.740005
| 210.800003
| 208.364334
| 8,028,500
|
2022-11-21
| 343
| 344.25
| 337.619995
| 338.25
| 335.205353
| 1,965,100
| 210.300003
| 210.550003
| 205.889999
| 206.320007
| 203.936096
| 10,450,900
|
2022-11-22
| 339.829987
| 345.320007
| 337.559998
| 344.959991
| 341.854919
| 2,510,700
| 207.539993
| 210.479996
| 205.350006
| 210.330002
| 207.89978
| 5,273,100
|
2022-11-23
| 344.630005
| 350.799988
| 344.149994
| 348.640015
| 345.501862
| 1,937,300
| 210
| 212.830002
| 209.919998
| 211.729996
| 209.283585
| 3,807,300
|
2022-11-25
| 348.959991
| 351.399994
| 348.079987
| 351.290009
| 348.127991
| 944,400
| 211.710007
| 214
| 211.389999
| 213.789993
| 211.319778
| 1,993,500
|
2022-11-28
| 346.679993
| 350.230011
| 343.230011
| 344.589996
| 341.488281
| 2,226,200
| 212.259995
| 214.470001
| 210.649994
| 211.259995
| 208.819016
| 10,229,400
|
2022-11-29
| 343.649994
| 344.720001
| 340.75
| 343.130005
| 340.041443
| 1,724,200
| 209.350006
| 210.149994
| 207.350006
| 209.059998
| 206.644409
| 8,986,900
|
2022-11-30
| 342.850006
| 356.399994
| 341.480011
| 356.399994
| 353.191986
| 4,252,300
| 208.220001
| 217
| 208.009995
| 217
| 214.492706
| 13,918,100
|
2022-12-01
| 357.98999
| 361.579987
| 354.049988
| 360.799988
| 357.552368
| 3,374,700
| 217
| 218.649994
| 215.300003
| 217
| 214.492706
| 11,261,500
|
2022-12-02
| 357.450012
| 362.290009
| 356.059998
| 360.059998
| 356.819031
| 2,015,500
| 215.729996
| 218.479996
| 214.240005
| 217.660004
| 215.145081
| 5,132,800
|
2022-12-05
| 356
| 358.899994
| 354.450012
| 356.089996
| 352.884735
| 2,202,500
| 215.649994
| 216.910004
| 213.050003
| 213.679993
| 211.21106
| 9,006,300
|
2022-12-06
| 353.820007
| 355
| 344.350006
| 347.529999
| 344.401764
| 2,353,300
| 212
| 212.130005
| 207.639999
| 209.080002
| 206.66423
| 5,986,000
|
2022-12-07
| 346.880005
| 347.850006
| 341.470001
| 347.420013
| 344.292816
| 2,454,300
| 208.800003
| 209.020004
| 205.130005
| 207.809998
| 205.408875
| 7,923,800
|
2022-12-08
| 350
| 352.170013
| 347.220001
| 351.170013
| 348.009094
| 1,998,600
| 209.509995
| 210.300003
| 207.75
| 209.100006
| 206.683975
| 4,896,500
|
2022-12-09
| 348.399994
| 352.769989
| 347.359985
| 348.829987
| 345.690125
| 2,301,100
| 207.910004
| 210.520004
| 207.520004
| 208.699997
| 206.28862
| 4,928,400
|
2022-12-12
| 350.309998
| 358.440002
| 349.100006
| 358.170013
| 354.946075
| 2,427,100
| 210
| 214.820007
| 209.470001
| 214.589996
| 212.110535
| 5,941,700
|
2022-12-13
| 369.23999
| 369.26001
| 355.73999
| 357.149994
| 353.935211
| 3,072,200
| 219.539993
| 219.979996
| 212.619995
| 213.039993
| 210.578445
| 14,585,000
|
2022-12-14
| 357
| 362.100006
| 353.769989
| 357.51001
| 354.292023
| 2,587,200
| 212.850006
| 216.279999
| 211.630005
| 213.320007
| 210.855225
| 7,001,700
|
2022-12-15
| 351.420013
| 353.799988
| 342.559998
| 346.25
| 343.133331
| 2,774,900
| 209.600006
| 211.820007
| 206.820007
| 207.910004
| 205.507721
| 10,831,800
|
2022-12-16
| 344.769989
| 348.23999
| 343.380005
| 345.839996
| 342.727081
| 5,947,100
| 207.490005
| 208.399994
| 205.300003
| 206.889999
| 204.499496
| 12,472,900
|
2022-12-19
| 345.359985
| 345.850006
| 339.540009
| 341.26001
| 338.188293
| 2,457,300
| 206.630005
| 207.470001
| 203.949997
| 204.820007
| 202.45343
| 4,893,600
|
2022-12-20
| 341.369995
| 344.369995
| 340.619995
| 342.950012
| 339.863098
| 1,895,900
| 203.880005
| 206.529999
| 203.550003
| 205.360001
| 202.987167
| 5,024,900
|
2022-12-21
| 343.640015
| 347.600006
| 342.369995
| 345.690002
| 342.57843
| 2,087,000
| 206.570007
| 207.960007
| 205.580002
| 206.809998
| 204.420441
| 4,086,900
|
2022-12-22
| 344.190002
| 345.600006
| 336.429993
| 341.519989
| 338.445892
| 2,276,100
| 205.75
| 206.649994
| 202.130005
| 205.059998
| 202.690643
| 5,690,300
|
2022-12-23
| 339.019989
| 344.540009
| 337.690002
| 343.600006
| 340.507202
| 1,914,500
| 204.130005
| 206.240005
| 203.520004
| 205.830002
| 203.451736
| 3,246,000
|
2022-12-27
| 344.100006
| 346.910004
| 341.809998
| 346.160004
| 343.044128
| 1,637,700
| 205.919998
| 206.880005
| 204.600006
| 206.289993
| 203.906448
| 2,904,900
|
2022-12-28
| 346.549988
| 349.51001
| 341.779999
| 341.950012
| 338.87204
| 1,854,100
| 206.679993
| 208.529999
| 204.800003
| 204.990005
| 202.621475
| 3,139,200
|
2022-12-29
| 344.380005
| 349.720001
| 343.540009
| 348.209991
| 345.075684
| 1,459,800
| 205.949997
| 208.529999
| 205.5
| 208.059998
| 205.656006
| 3,675,500
|
2022-12-30
| 345.329987
| 347.899994
| 343.619995
| 347.730011
| 344.600037
| 1,617,600
| 206.309998
| 208.039993
| 205.699997
| 207.759995
| 205.359451
| 4,159,400
|
2023-01-03
| 349.959991
| 354.660004
| 343.940002
| 346.799988
| 343.678375
| 2,933,600
| 209.279999
| 212.330002
| 206.160004
| 207.389999
| 204.993713
| 4,202,800
|
2023-01-04
| 351.390015
| 356.980011
| 349.690002
| 355.149994
| 351.953217
| 2,661,000
| 209.619995
| 213.199997
| 209.619995
| 212.610001
| 210.153412
| 6,606,200
|
2023-01-05
| 356.119995
| 357.559998
| 351.269989
| 351.769989
| 348.603607
| 2,608,500
| 213.800003
| 214.160004
| 210.460007
| 211.110001
| 208.670746
| 5,246,000
|
2023-01-06
| 357.309998
| 368.720001
| 355.320007
| 367.670013
| 364.951904
| 4,432,800
| 214
| 218.139999
| 213.089996
| 217.75
| 215.234039
| 6,829,700
|
2023-01-09
| 371.630005
| 375
| 369.559998
| 370.970001
| 368.227509
| 3,913,500
| 219.070007
| 222.210007
| 218.350006
| 218.600006
| 216.074203
| 6,294,500
|
2023-01-10
| 368.809998
| 371.679993
| 367.209991
| 371.01001
| 368.267242
| 3,485,900
| 218.990005
| 222.389999
| 218.179993
| 221.089996
| 218.535431
| 10,857,000
|
2023-01-11
| 372.619995
| 377.920013
| 371.26001
| 377.859985
| 375.066559
| 3,370,200
| 221.289993
| 222.179993
| 219.699997
| 222.100006
| 219.533783
| 5,408,200
|
2023-01-12
| 377.859985
| 381.130005
| 376.920013
| 379.809998
| 377.002136
| 3,291,200
| 222.100006
| 223.809998
| 220.610001
| 223.619995
| 221.036194
| 4,264,400
|
2023-01-13
| 375.059998
| 377.869995
| 374.309998
| 375.519989
| 372.743805
| 4,261,000
| 221.910004
| 223.759995
| 220.139999
| 223.059998
| 220.482681
| 4,283,200
|
2023-01-17
| 375
| 378.329987
| 373.980011
| 375
| 372.227692
| 2,814,500
| 222.380005
| 224.399994
| 222.369995
| 223
| 220.423355
| 6,101,100
|
2023-01-18
| 374.51001
| 375.809998
| 368.5
| 368.920013
| 366.192657
| 2,747,100
| 224.080002
| 224.990005
| 219.440002
| 219.460007
| 216.924286
| 6,558,000
|
2023-01-19
| 364.600006
| 370.799988
| 363.600006
| 367.940002
| 365.219879
| 3,111,200
| 218.100006
| 221.520004
| 217.5
| 220.410004
| 217.863297
| 4,853,100
|
2023-01-20
| 370.230011
| 376.619995
| 369.399994
| 376.279999
| 373.49823
| 3,863,400
| 221.139999
| 224.429993
| 220.410004
| 224.309998
| 221.718246
| 5,211,000
|
2023-01-23
| 376.73999
| 381.380005
| 376.359985
| 378.570007
| 375.771301
| 2,743,900
| 224.600006
| 226.199997
| 223.149994
| 224.179993
| 221.589722
| 5,501,500
|
2023-01-24
| 390
| 390
| 375.220001
| 380.01001
| 377.200653
| 2,756,200
| 222.020004
| 230
| 216.630005
| 223.889999
| 221.303085
| 5,274,900
|
2023-01-25
| 375.100006
| 382.559998
| 375.100006
| 382.390015
| 379.56308
| 3,501,900
| 221.619995
| 224.970001
| 221.169998
| 224.899994
| 222.301407
| 4,729,600
|
2023-01-26
| 383.410004
| 384.109985
| 373
| 377.23999
| 374.451141
| 3,718,400
| 226
| 227.080002
| 223.669998
| 224.710007
| 222.113632
| 7,043,400
|
2023-01-27
| 376.190002
| 380.519989
| 373.380005
| 374.029999
| 371.264893
| 3,405,600
| 228
| 232.839996
| 227.25
| 231.440002
| 228.765854
| 11,382,600
|
2023-01-30
| 369.459991
| 373.73999
| 369.399994
| 371.119995
| 368.376373
| 2,688,600
| 230.199997
| 230.419998
| 227.929993
| 229.100006
| 226.452911
| 5,677,400
|
2023-01-31
| 369.98999
| 372.480011
| 367.019989
| 370.600006
| 367.860229
| 3,137,400
| 228.809998
| 230.800003
| 228.449997
| 230.210007
| 227.550064
| 11,294,200
|
2023-02-01
| 368.570007
| 376.779999
| 367
| 374.079987
| 371.314484
| 2,951,900
| 229.369995
| 232.660004
| 227.800003
| 230.899994
| 228.232086
| 5,792,700
|
2023-02-02
| 379.519989
| 380.470001
| 372.799988
| 374.940002
| 372.168152
| 2,761,600
| 233.960007
| 234.300003
| 228.369995
| 229.559998
| 226.907547
| 7,190,000
|
2023-02-03
| 370.799988
| 378.220001
| 370.48999
| 373.910004
| 371.145752
| 2,739,600
| 228.690002
| 230.860001
| 227.639999
| 230.130005
| 227.470978
| 5,243,600
|
2023-02-06
| 370
| 374.329987
| 369.049988
| 372.970001
| 370.212738
| 2,068,300
| 228.699997
| 230.259995
| 228.039993
| 229.440002
| 226.788971
| 3,402,400
|
2023-02-07
| 371.51001
| 377.070007
| 368.839996
| 375.059998
| 372.287262
| 2,309,100
| 228.020004
| 232.130005
| 227.949997
| 231.320007
| 228.647263
| 4,042,600
|
2023-02-08
| 373.170013
| 375.790009
| 370.140015
| 370.350006
| 367.612061
| 2,193,600
| 230.339996
| 231.860001
| 229.990005
| 230.199997
| 227.540176
| 4,978,600
|
2023-02-09
| 373.299988
| 374.570007
| 369.25
| 370.420013
| 367.68158
| 2,287,600
| 232.410004
| 232.479996
| 229.130005
| 229.350006
| 227.144012
| 5,238,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.