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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-02-10
| 369.640015
| 370.25
| 362.920013
| 366.829987
| 364.118073
| 2,270,700
| 228.960007
| 229.910004
| 226.160004
| 227.199997
| 225.014694
| 4,509,700
|
2023-02-13
| 368.559998
| 371.140015
| 367.070007
| 370.829987
| 368.088531
| 2,286,400
| 226.880005
| 229.830002
| 226.270004
| 228.880005
| 226.678543
| 4,946,700
|
2023-02-14
| 369.579987
| 373.410004
| 367.730011
| 369.959991
| 367.224945
| 1,841,400
| 228.669998
| 231.419998
| 227.169998
| 229.389999
| 227.183624
| 4,829,400
|
2023-02-15
| 366.279999
| 369.799988
| 365.01001
| 369.640015
| 366.907379
| 2,203,300
| 227.589996
| 229.070007
| 226.800003
| 228.919998
| 226.718155
| 4,407,300
|
2023-02-16
| 364.899994
| 373.079987
| 364.899994
| 367.549988
| 364.832733
| 2,792,700
| 226.070007
| 228.360001
| 225.669998
| 225.830002
| 223.657852
| 3,865,900
|
2023-02-17
| 364.059998
| 366.700012
| 359.799988
| 361.130005
| 358.460236
| 2,718,900
| 224.179993
| 224.770004
| 221.740005
| 223.559998
| 221.409698
| 4,520,200
|
2023-02-21
| 356.76001
| 361.769989
| 355.190002
| 355.959991
| 353.328461
| 2,730,900
| 220.160004
| 222.440002
| 219.990005
| 220.619995
| 218.497986
| 7,276,100
|
2023-02-22
| 355.359985
| 357.73999
| 353.209991
| 354.970001
| 352.345764
| 2,109,300
| 220.410004
| 221.75
| 219.449997
| 220.020004
| 217.903763
| 4,621,800
|
2023-02-23
| 357.73999
| 357.73999
| 351.660004
| 355.529999
| 352.901611
| 1,975,500
| 221.559998
| 222.089996
| 218.929993
| 221.130005
| 219.003067
| 5,533,800
|
2023-02-24
| 350.820007
| 354
| 349.589996
| 353.119995
| 350.509399
| 2,016,100
| 218.479996
| 220.240005
| 217.460007
| 219.550003
| 217.438293
| 4,414,400
|
2023-02-27
| 355.640015
| 358.029999
| 354.820007
| 355.480011
| 352.85199
| 2,200,800
| 220.729996
| 221.440002
| 219.339996
| 220.350006
| 218.230591
| 4,255,300
|
2023-02-28
| 354.809998
| 357.799988
| 353.23999
| 355.290009
| 352.663422
| 2,732,900
| 220
| 221.770004
| 219.5
| 219.940002
| 217.824524
| 5,385,400
|
2023-03-01
| 354
| 355.309998
| 349.390015
| 353.5
| 350.886627
| 1,968,100
| 219.460007
| 220.270004
| 216.429993
| 218.360001
| 216.25972
| 4,792,700
|
2023-03-02
| 353.630005
| 356.619995
| 351.690002
| 355.570007
| 352.941315
| 2,526,000
| 217.889999
| 219.600006
| 217.089996
| 219.059998
| 216.953003
| 5,539,300
|
2023-03-03
| 358.119995
| 361.690002
| 357.089996
| 361.5
| 358.827515
| 2,174,900
| 220.199997
| 224.020004
| 219.899994
| 223.770004
| 221.617691
| 6,055,400
|
2023-03-06
| 361.820007
| 368.529999
| 361.26001
| 366.929993
| 364.217346
| 2,789,400
| 223.929993
| 227.419998
| 223.690002
| 226.75
| 224.569031
| 5,737,600
|
2023-03-07
| 367.170013
| 369.149994
| 359.549988
| 359.940002
| 357.279022
| 1,660,800
| 226.75
| 227.380005
| 223.080002
| 223.169998
| 221.023453
| 4,386,800
|
2023-03-08
| 358.609985
| 361.700012
| 357.279999
| 359.029999
| 356.375763
| 1,634,400
| 221.960007
| 222.929993
| 221.179993
| 222.190002
| 220.052887
| 4,194,900
|
2023-03-09
| 359.25
| 364.019989
| 353.910004
| 354.440002
| 351.819733
| 2,414,700
| 221.399994
| 224.369995
| 219.660004
| 220.009995
| 217.893845
| 5,066,700
|
2023-03-10
| 352.410004
| 353.049988
| 345.230011
| 347.109985
| 344.543854
| 3,176,400
| 219.029999
| 219.119995
| 215.479996
| 216.139999
| 214.061096
| 6,638,900
|
2023-03-13
| 343.630005
| 349.859985
| 340.209991
| 344.709991
| 342.161621
| 3,308,200
| 214.630005
| 217.850006
| 212.5
| 214.470001
| 212.40715
| 6,810,800
|
2023-03-14
| 351
| 356.109985
| 348.559998
| 352.820007
| 350.21167
| 3,413,300
| 218
| 219.869995
| 216.039993
| 218.660004
| 216.556839
| 7,985,600
|
2023-03-15
| 346.049988
| 348.399994
| 343.640015
| 348.079987
| 345.506683
| 3,082,600
| 214.410004
| 216.910004
| 213.669998
| 216.369995
| 214.288879
| 8,372,200
|
2023-03-16
| 346.619995
| 348.690002
| 340.279999
| 348
| 345.427307
| 3,768,100
| 215.169998
| 217.580002
| 208.759995
| 217.449997
| 215.358475
| 13,674,600
|
2023-03-17
| 350.25
| 351.940002
| 346.859985
| 349.660004
| 347.075012
| 8,426,800
| 214.869995
| 218.660004
| 214.869995
| 217.389999
| 215.299057
| 18,801,200
|
2023-03-20
| 348
| 353.839996
| 347.339996
| 349.320007
| 346.737518
| 3,864,200
| 217
| 220.550003
| 216.839996
| 218.149994
| 216.051743
| 9,817,400
|
2023-03-21
| 354.369995
| 356.200012
| 350.829987
| 354.570007
| 351.94873
| 3,766,800
| 221.339996
| 222.509995
| 218.679993
| 221.949997
| 219.815201
| 8,971,400
|
2023-03-22
| 354.609985
| 360
| 351.029999
| 351.029999
| 348.434906
| 2,596,400
| 222.5
| 224.899994
| 219.919998
| 220.039993
| 217.923553
| 6,700,600
|
2023-03-23
| 352.410004
| 359.859985
| 351.839996
| 354.369995
| 351.750214
| 2,598,100
| 220.440002
| 225.25
| 220.259995
| 222.589996
| 220.449036
| 6,427,700
|
2023-03-24
| 350.450012
| 352.420013
| 346.309998
| 351.630005
| 349.030487
| 2,971,500
| 220.669998
| 221.330002
| 218.25
| 221.039993
| 218.91394
| 4,791,500
|
2023-03-27
| 355.570007
| 357.890015
| 354.279999
| 354.619995
| 351.998322
| 2,420,300
| 222.589996
| 224.080002
| 221.389999
| 221.809998
| 219.676544
| 7,210,900
|
2023-03-28
| 355.559998
| 355.899994
| 352.799988
| 354.329987
| 351.71051
| 1,695,900
| 222.820007
| 223.330002
| 218.649994
| 220.330002
| 218.210785
| 6,418,400
|
2023-03-29
| 357.380005
| 360.029999
| 355.820007
| 359.529999
| 356.87204
| 2,327,000
| 222.289993
| 223.550003
| 220.919998
| 223.300003
| 221.152206
| 4,483,000
|
2023-03-30
| 360.950012
| 362.589996
| 358.23999
| 359.26001
| 356.604034
| 2,480,500
| 223.919998
| 224.240005
| 221.210007
| 222.360001
| 220.221252
| 5,383,900
|
2023-03-31
| 361.130005
| 363.649994
| 360.380005
| 363.410004
| 360.723389
| 3,376,600
| 223.600006
| 225.839996
| 223.289993
| 225.460007
| 223.291443
| 9,509,000
|
2023-04-03
| 362.609985
| 366.660004
| 361.75
| 366.470001
| 363.760742
| 2,978,000
| 225.229996
| 229.160004
| 224.119995
| 229
| 226.797379
| 6,421,500
|
2023-04-04
| 366.799988
| 369.119995
| 363.380005
| 363.899994
| 361.209747
| 2,198,700
| 229
| 230.050003
| 226.830002
| 227.660004
| 225.470291
| 5,254,700
|
2023-04-05
| 363.480011
| 365.130005
| 361.609985
| 363.790009
| 361.667053
| 2,239,600
| 226.779999
| 228.470001
| 226.550003
| 228.169998
| 225.975372
| 4,813,600
|
2023-04-06
| 361.209991
| 362.040009
| 355.970001
| 361.470001
| 359.360596
| 2,357,600
| 226.160004
| 226.729996
| 224.679993
| 225.990005
| 223.816345
| 4,285,200
|
2023-04-10
| 359.709991
| 360.929993
| 357.579987
| 360.140015
| 358.038391
| 1,559,100
| 225.559998
| 226.479996
| 224.320007
| 226.429993
| 224.25209
| 4,952,200
|
2023-04-11
| 363.420013
| 365.190002
| 361.160004
| 364.130005
| 362.005096
| 3,033,800
| 227
| 229.139999
| 226.199997
| 228.449997
| 226.25267
| 4,513,300
|
2023-04-12
| 366.079987
| 368.600006
| 361.029999
| 361.779999
| 359.668793
| 2,268,800
| 229.929993
| 231.589996
| 227.330002
| 227.809998
| 225.61882
| 4,373,000
|
2023-04-13
| 363.820007
| 369.75
| 363.390015
| 369.649994
| 367.492859
| 2,611,700
| 229.460007
| 232.839996
| 228.800003
| 232.690002
| 230.451904
| 7,615,500
|
2023-04-14
| 370
| 373.390015
| 369.109985
| 372.429993
| 370.256622
| 2,254,600
| 232.990005
| 234.990005
| 232.240005
| 234.020004
| 231.769104
| 9,781,300
|
2023-04-17
| 373.359985
| 374.100006
| 368.390015
| 372.76001
| 370.584747
| 2,432,700
| 234.020004
| 234.050003
| 230.940002
| 233.479996
| 231.234283
| 4,865,000
|
2023-04-18
| 373.950012
| 373.950012
| 369.959991
| 372.320007
| 370.147278
| 2,087,800
| 233.75
| 234.330002
| 231.690002
| 233.600006
| 231.353149
| 4,796,200
|
2023-04-19
| 372.98999
| 374.149994
| 371.160004
| 372.799988
| 370.624512
| 1,795,300
| 234
| 234.059998
| 231.850006
| 232.570007
| 230.333054
| 3,833,900
|
2023-04-20
| 371.450012
| 375.190002
| 369.690002
| 375
| 372.811646
| 2,124,800
| 232.460007
| 234.669998
| 231.5
| 234.600006
| 232.343552
| 4,925,700
|
2023-04-21
| 375.720001
| 377.429993
| 373.26001
| 375.23999
| 373.050232
| 3,537,800
| 235
| 235.570007
| 233.380005
| 234.050003
| 231.798798
| 6,771,500
|
2023-04-24
| 375.149994
| 377.640015
| 373.619995
| 374.730011
| 372.543243
| 1,886,300
| 234.229996
| 235.149994
| 231.509995
| 232.759995
| 230.52121
| 9,124,100
|
2023-04-25
| 373.5
| 374.579987
| 368.320007
| 368.529999
| 366.379395
| 2,245,000
| 233.020004
| 235.020004
| 229.429993
| 229.589996
| 227.381714
| 6,076,500
|
2023-04-26
| 369.640015
| 372.220001
| 366.089996
| 366.76001
| 364.619751
| 2,594,200
| 231.220001
| 232.770004
| 226.720001
| 228.149994
| 225.955551
| 8,400,400
|
2023-04-27
| 366.579987
| 374.980011
| 361
| 373.670013
| 371.48941
| 3,859,900
| 228.669998
| 229.630005
| 226.610001
| 229.009995
| 226.807266
| 7,128,200
|
2023-04-28
| 372.529999
| 381.929993
| 371.51001
| 380.029999
| 377.812286
| 3,107,300
| 228.649994
| 233.570007
| 228.059998
| 232.729996
| 230.491501
| 11,627,900
|
2023-05-01
| 380.48999
| 382.459991
| 378.959991
| 379.859985
| 377.64325
| 1,745,100
| 232.869995
| 234.589996
| 231.509995
| 232.509995
| 230.273636
| 4,571,100
|
2023-05-02
| 377.769989
| 378.839996
| 370.940002
| 376.029999
| 373.835632
| 2,478,700
| 231.949997
| 232.369995
| 226.210007
| 226.979996
| 224.796814
| 5,244,000
|
2023-05-03
| 376.670013
| 379.549988
| 374.329987
| 374.899994
| 372.71225
| 1,970,900
| 226.979996
| 228.669998
| 225.919998
| 225.979996
| 223.806427
| 4,093,300
|
2023-05-04
| 374.5
| 376.850006
| 372.140015
| 376.119995
| 373.925079
| 2,814,900
| 224.839996
| 226.059998
| 223.479996
| 225.600006
| 223.430099
| 5,648,700
|
2023-05-05
| 380.570007
| 385.149994
| 378.23999
| 384.660004
| 382.415283
| 2,682,800
| 228.339996
| 232.339996
| 227.289993
| 231.779999
| 229.550644
| 6,237,000
|
2023-05-08
| 384.01001
| 387.459991
| 383.769989
| 385.51001
| 383.260315
| 1,719,600
| 231.25
| 233.449997
| 231.25
| 232.229996
| 229.996338
| 2,938,400
|
2023-05-09
| 383.880005
| 386.170013
| 382.700012
| 382.940002
| 380.705322
| 2,036,400
| 231.080002
| 234.089996
| 230.820007
| 233.259995
| 231.016403
| 4,352,100
|
2023-05-10
| 385.98999
| 386.76001
| 377.649994
| 382.540009
| 380.307678
| 1,940,800
| 234.300003
| 234.809998
| 228.899994
| 231.270004
| 229.045563
| 5,245,000
|
2023-05-11
| 382.209991
| 385.720001
| 379.26001
| 383.390015
| 381.152679
| 1,901,200
| 230.75
| 231.520004
| 228.270004
| 231.009995
| 229.234085
| 3,818,000
|
2023-05-12
| 384.48999
| 385.019989
| 378.799988
| 381.920013
| 379.691284
| 2,044,000
| 232
| 232.729996
| 229.820007
| 231.380005
| 229.601273
| 3,430,300
|
2023-05-15
| 381.869995
| 383.660004
| 380.529999
| 383.410004
| 381.172546
| 1,957,400
| 231.190002
| 232.830002
| 230.550003
| 232.809998
| 231.020233
| 2,843,200
|
2023-05-16
| 382.600006
| 383.600006
| 377.320007
| 380.23999
| 378.021088
| 2,762,700
| 232.559998
| 233.100006
| 229.630005
| 230.470001
| 228.698257
| 4,289,700
|
2023-05-17
| 382.200012
| 387.519989
| 379.130005
| 387
| 384.741638
| 3,260,300
| 232.729996
| 233.889999
| 230.550003
| 232.649994
| 230.861481
| 4,990,100
|
2023-05-18
| 387.109985
| 392.019989
| 385.809998
| 392.019989
| 389.73233
| 3,729,500
| 232.399994
| 234.149994
| 231.130005
| 233.600006
| 231.804199
| 6,621,900
|
2023-05-19
| 392
| 392.200012
| 385.140015
| 385.570007
| 383.319977
| 3,368,800
| 234
| 234.339996
| 231.940002
| 233.309998
| 231.516418
| 5,399,100
|
2023-05-22
| 384.98999
| 387.369995
| 384.179993
| 384.529999
| 382.286041
| 1,808,800
| 233.309998
| 233.869995
| 231.179993
| 231.279999
| 229.502014
| 3,987,800
|
2023-05-23
| 381.519989
| 382.029999
| 370.440002
| 373.75
| 371.56897
| 3,979,000
| 229.270004
| 229.490005
| 223.660004
| 224.580002
| 222.853531
| 8,537,200
|
2023-05-24
| 369.369995
| 369.609985
| 365.579987
| 368.5
| 366.349609
| 2,655,700
| 222.550003
| 223.100006
| 220.029999
| 222.25
| 220.541443
| 6,730,800
|
2023-05-25
| 367.910004
| 370.98999
| 364.910004
| 370.040009
| 367.880646
| 3,752,200
| 222.449997
| 224.690002
| 220.490005
| 223.380005
| 221.66275
| 6,827,600
|
2023-05-26
| 371
| 375.679993
| 370.049988
| 374.369995
| 372.185333
| 2,691,300
| 223.820007
| 226.210007
| 223.339996
| 225.009995
| 223.280212
| 5,067,300
|
2023-05-30
| 376.279999
| 376.630005
| 366.200012
| 367.5
| 365.355408
| 3,430,100
| 225.009995
| 225.470001
| 219.75
| 221.639999
| 219.936142
| 6,916,000
|
2023-05-31
| 365
| 365.700012
| 357.850006
| 365.019989
| 362.889893
| 10,695,300
| 219.960007
| 221.529999
| 216.139999
| 221.029999
| 219.330826
| 20,460,600
|
2023-06-01
| 367.160004
| 371.089996
| 366.049988
| 370.880005
| 368.715668
| 3,389,700
| 222.729996
| 226.710007
| 222.429993
| 226.5
| 224.758774
| 7,003,600
|
2023-06-02
| 374.589996
| 375.820007
| 372.149994
| 373.730011
| 371.549072
| 2,501,200
| 228.809998
| 230.270004
| 227.419998
| 228.789993
| 227.031158
| 5,895,500
|
2023-06-05
| 372.75
| 372.799988
| 368.529999
| 370.519989
| 368.357788
| 2,316,200
| 227.910004
| 228.330002
| 225.309998
| 226.770004
| 225.026703
| 4,858,900
|
2023-06-06
| 372.950012
| 380.380005
| 371.809998
| 379.959991
| 377.742706
| 2,758,700
| 226.690002
| 229.25
| 226.160004
| 228.220001
| 226.465546
| 6,020,100
|
2023-06-07
| 379.290009
| 380.5
| 368.26001
| 371.390015
| 369.222717
| 3,714,500
| 227
| 227.550003
| 221.020004
| 225.270004
| 223.538223
| 8,517,200
|
2023-06-08
| 369.359985
| 369.769989
| 365.850006
| 367.589996
| 365.444855
| 2,594,700
| 225.089996
| 225.139999
| 222.410004
| 223.050003
| 221.335297
| 6,248,200
|
2023-06-09
| 370.459991
| 372.109985
| 367.76001
| 369.220001
| 367.06543
| 2,201,800
| 223.639999
| 225.179993
| 222.759995
| 223.559998
| 221.841354
| 6,385,000
|
2023-06-12
| 370.670013
| 375.970001
| 369.940002
| 375.309998
| 373.119843
| 2,407,500
| 224.410004
| 226.449997
| 223.630005
| 226.169998
| 224.431305
| 8,621,100
|
2023-06-13
| 375.309998
| 377.179993
| 369.809998
| 371.380005
| 369.212799
| 2,444,100
| 225.619995
| 227.149994
| 222.630005
| 223.399994
| 221.682602
| 6,868,700
|
2023-06-14
| 372.929993
| 378.079987
| 372.019989
| 374.76001
| 372.573059
| 2,775,400
| 223.740005
| 225.470001
| 222.580002
| 223.440002
| 221.722305
| 9,160,700
|
2023-06-15
| 373.269989
| 379.570007
| 370.519989
| 379.040009
| 376.828064
| 2,558,100
| 222.020004
| 227.110001
| 221.369995
| 226.169998
| 224.431305
| 12,534,000
|
2023-06-16
| 381.609985
| 382.899994
| 376.160004
| 376.529999
| 374.332733
| 5,886,900
| 226.449997
| 229.800003
| 226.080002
| 228.910004
| 227.150238
| 13,628,500
|
2023-06-20
| 375.01001
| 379.51001
| 373.75
| 374.619995
| 372.433838
| 3,961,700
| 227
| 229.570007
| 226.179993
| 226.470001
| 224.729004
| 12,312,300
|
2023-06-21
| 373.959991
| 378.390015
| 373.660004
| 376.140015
| 373.944977
| 2,301,300
| 226.119995
| 228.630005
| 224.979996
| 227.25
| 225.503006
| 7,032,100
|
2023-06-22
| 375.109985
| 378.480011
| 373.950012
| 377.799988
| 375.595306
| 1,933,300
| 226.360001
| 228.929993
| 225.5
| 228.389999
| 226.634232
| 6,275,500
|
2023-06-23
| 374.980011
| 381.119995
| 373.220001
| 379.809998
| 377.593567
| 3,739,100
| 227.220001
| 229.979996
| 226.389999
| 229.550003
| 227.785324
| 5,422,500
|
2023-06-26
| 378.059998
| 379.98999
| 375.350006
| 377.420013
| 375.21756
| 3,327,800
| 229.440002
| 230.100006
| 226.199997
| 226.300003
| 224.560318
| 5,165,400
|
2023-06-27
| 380.339996
| 382.839996
| 379.01001
| 381.790009
| 379.562012
| 2,197,300
| 227.479996
| 228.610001
| 226.520004
| 227.339996
| 225.592316
| 4,628,500
|
2023-06-28
| 381.190002
| 381.399994
| 378.670013
| 380.230011
| 378.011108
| 2,012,400
| 227.5
| 228.059998
| 226.020004
| 227.960007
| 226.207565
| 5,324,500
|
2023-06-29
| 380.850006
| 388.01001
| 380.5
| 387.670013
| 385.407715
| 2,524,600
| 228.789993
| 234.699997
| 228.600006
| 234.320007
| 232.518661
| 7,118,900
|
2023-06-30
| 388.100006
| 395.170013
| 388.100006
| 393.299988
| 391.004822
| 4,406,800
| 236.270004
| 238.279999
| 235.949997
| 237.479996
| 235.654343
| 6,879,100
|
2023-07-03
| 391.339996
| 394.309998
| 388.679993
| 393.959991
| 391.66098
| 1,304,600
| 237
| 238.399994
| 235.410004
| 237.970001
| 236.14061
| 3,087,400
|
2023-07-05
| 388.809998
| 395.25
| 387.130005
| 394.730011
| 392.426544
| 2,781,800
| 234.410004
| 240
| 233.990005
| 239.449997
| 237.609207
| 7,601,200
|
2023-07-06
| 393.829987
| 394.209991
| 389.73999
| 393.140015
| 391.411011
| 2,156,600
| 238.270004
| 239.600006
| 236.690002
| 238.880005
| 237.043594
| 6,441,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.