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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-11-28
| 409.079987
| 410.640015
| 407.459991
| 409.01001
| 407.801544
| 2,645,000
| 253.850006
| 254.149994
| 251.610001
| 252.940002
| 252.002838
| 5,234,900
|
2023-11-29
| 411.01001
| 412.079987
| 409.420013
| 409.820007
| 408.609131
| 2,151,400
| 253.919998
| 256.070007
| 253.520004
| 254.229996
| 253.288055
| 4,955,100
|
2023-11-30
| 410.100006
| 414.160004
| 408.779999
| 413.829987
| 412.607269
| 3,203,500
| 254.25
| 256.769989
| 253.169998
| 256.679993
| 255.728989
| 6,874,700
|
2023-12-01
| 412.890015
| 416.600006
| 411.570007
| 414.359985
| 413.135681
| 2,171,400
| 255.789993
| 256.910004
| 253.899994
| 256.450012
| 255.499863
| 3,939,400
|
2023-12-04
| 413.829987
| 414.850006
| 408.029999
| 408.230011
| 407.023834
| 3,097,900
| 255.910004
| 257.390015
| 254.350006
| 254.440002
| 253.497299
| 5,247,500
|
2023-12-05
| 407.089996
| 409.049988
| 404.320007
| 408.690002
| 407.482452
| 2,755,600
| 254.190002
| 254.820007
| 252.139999
| 254.610001
| 253.666656
| 4,199,100
|
2023-12-06
| 411.429993
| 413.820007
| 407.160004
| 410.380005
| 409.16748
| 2,224,200
| 255.800003
| 256.829987
| 253.529999
| 254.289993
| 253.347839
| 3,874,000
|
2023-12-07
| 412.070007
| 413.570007
| 409.98999
| 413.149994
| 411.929291
| 2,363,000
| 254.889999
| 256.140015
| 253.5
| 255.820007
| 254.872192
| 3,589,300
|
2023-12-08
| 412.220001
| 413.670013
| 409.230011
| 412.160004
| 410.94223
| 1,959,300
| 255
| 256.040009
| 253.869995
| 255.740005
| 254.792465
| 3,732,300
|
2023-12-11
| 412.459991
| 416.170013
| 412.380005
| 415.709991
| 414.48172
| 2,236,000
| 255
| 257.630005
| 255
| 256.519989
| 255.56958
| 6,479,300
|
2023-12-12
| 417
| 421
| 414.700012
| 420.75
| 419.506836
| 2,736,500
| 257.299988
| 259.720001
| 256.399994
| 259.559998
| 258.598328
| 5,946,600
|
2023-12-13
| 421.859985
| 426.369995
| 419.149994
| 424.679993
| 423.425232
| 3,694,200
| 259.149994
| 262.480011
| 258.690002
| 262.380005
| 261.407867
| 4,859,900
|
2023-12-14
| 425.01001
| 425.850006
| 415.899994
| 418.559998
| 417.323303
| 3,989,700
| 263.190002
| 263.25
| 256.399994
| 258.730011
| 257.771423
| 8,168,700
|
2023-12-15
| 412.619995
| 419.26001
| 411.600006
| 418.570007
| 417.333313
| 5,566,600
| 254.509995
| 258.369995
| 254.449997
| 258.029999
| 257.073975
| 13,373,600
|
2023-12-18
| 419.529999
| 425.089996
| 419.529999
| 424.429993
| 423.175964
| 2,686,900
| 258.700012
| 259.589996
| 257.950012
| 258.369995
| 257.41275
| 6,041,100
|
2023-12-19
| 424.049988
| 426.679993
| 422.519989
| 425.470001
| 424.212891
| 2,256,200
| 258.609985
| 260.339996
| 257.200012
| 259.98999
| 259.026703
| 8,731,200
|
2023-12-20
| 425.079987
| 427.609985
| 419.23999
| 419.450012
| 418.210693
| 3,058,300
| 260.5
| 260.820007
| 257.079987
| 257.109985
| 256.157379
| 7,240,900
|
2023-12-21
| 421.790009
| 423.899994
| 420.609985
| 423.440002
| 422.188904
| 2,213,600
| 257.51001
| 259.98999
| 257.040009
| 259.540009
| 258.5784
| 6,246,700
|
2023-12-22
| 424.75
| 427.170013
| 422.959991
| 424.100006
| 422.846954
| 1,759,000
| 260
| 261.209991
| 258.220001
| 258.429993
| 257.472504
| 5,111,500
|
2023-12-26
| 425
| 425.720001
| 422.950012
| 423.670013
| 422.418213
| 1,258,200
| 258.529999
| 259.73999
| 258.529999
| 259.160004
| 258.199799
| 2,085,100
|
2023-12-27
| 423
| 425.01001
| 422.959991
| 424.359985
| 423.10614
| 1,324,100
| 259.25
| 259.769989
| 258.309998
| 258.929993
| 257.970642
| 4,034,700
|
2023-12-28
| 423.769989
| 428.359985
| 423.679993
| 426.320007
| 425.060364
| 1,505,000
| 258.540009
| 260.970001
| 258.540009
| 260.399994
| 259.435211
| 3,020,500
|
2023-12-29
| 426.679993
| 428.350006
| 424.269989
| 426.51001
| 425.249847
| 1,706,100
| 260.570007
| 261.459991
| 259.670013
| 260.350006
| 259.385406
| 4,074,600
|
2024-01-02
| 424.089996
| 424.279999
| 419.559998
| 421.890015
| 420.643494
| 2,463,700
| 259.609985
| 260.089996
| 257.670013
| 258.869995
| 257.910858
| 5,471,000
|
2024-01-03
| 421.200012
| 421.339996
| 417.5
| 418.769989
| 417.532684
| 3,093,700
| 258.549988
| 258.859985
| 256.859985
| 257.980011
| 257.02417
| 4,148,300
|
2024-01-04
| 418.5
| 423.450012
| 418.279999
| 419.769989
| 418.529724
| 2,042,600
| 258.070007
| 261.040009
| 258
| 259.609985
| 258.648102
| 3,843,000
|
2024-01-05
| 420.48999
| 422.76001
| 416.98999
| 419.420013
| 418.180786
| 2,415,900
| 260.779999
| 261.459991
| 258.75
| 259.690002
| 258.727844
| 3,748,400
|
2024-01-08
| 419.440002
| 422.079987
| 416.529999
| 421.980011
| 421.396332
| 2,125,400
| 260.940002
| 262.619995
| 259.950012
| 262.540009
| 261.567291
| 4,659,000
|
2024-01-09
| 419.100006
| 423.700012
| 418.540009
| 422.600006
| 422.015472
| 2,439,300
| 262
| 263.619995
| 261.140015
| 263.329987
| 262.35434
| 7,055,800
|
2024-01-10
| 426
| 429.470001
| 424.149994
| 428.269989
| 427.677612
| 2,709,300
| 264.970001
| 265.369995
| 262.859985
| 264.559998
| 263.579803
| 4,355,800
|
2024-01-11
| 430
| 431.790009
| 425.769989
| 426.720001
| 426.129761
| 2,320,600
| 265.459991
| 266.190002
| 262.399994
| 264.029999
| 263.051758
| 5,599,000
|
2024-01-12
| 429.950012
| 431.109985
| 427.700012
| 429.100006
| 428.50647
| 1,892,400
| 265.130005
| 265.549988
| 263.709991
| 264.170013
| 263.191223
| 4,656,100
|
2024-01-16
| 427.440002
| 429.730011
| 426.519989
| 428.350006
| 427.757507
| 2,398,000
| 263.519989
| 265.660004
| 262.350006
| 265.23999
| 264.257263
| 6,196,400
|
2024-01-17
| 425.480011
| 430.380005
| 425.480011
| 427.420013
| 426.828827
| 2,690,400
| 264.420013
| 267.100006
| 264.390015
| 266.630005
| 265.642151
| 5,118,700
|
2024-01-18
| 428.640015
| 431.220001
| 427.450012
| 430.720001
| 430.124237
| 2,075,700
| 267.880005
| 268.779999
| 266.420013
| 268.140015
| 267.146545
| 6,694,300
|
2024-01-19
| 432.549988
| 437.070007
| 429.339996
| 436.779999
| 436.175842
| 2,400,200
| 268.179993
| 271.149994
| 267.049988
| 270.899994
| 269.896301
| 7,224,600
|
2024-01-22
| 438.980011
| 440.940002
| 437.26001
| 439.75
| 439.141754
| 2,715,500
| 272.23999
| 272.350006
| 270.359985
| 271.200012
| 270.195221
| 5,984,300
|
2024-01-23
| 440.269989
| 440.600006
| 437.859985
| 438.76001
| 438.153137
| 2,328,600
| 271.549988
| 271.869995
| 269.910004
| 271.26001
| 270.254974
| 5,883,000
|
2024-01-24
| 438.529999
| 440.929993
| 435.76001
| 438.700012
| 438.093201
| 2,725,700
| 272.570007
| 272.859985
| 271.079987
| 271.649994
| 270.643524
| 5,021,700
|
2024-01-25
| 436
| 438.630005
| 434.459991
| 436.799988
| 436.195801
| 2,977,800
| 271.950012
| 272.779999
| 270.799988
| 272.609985
| 271.599976
| 6,894,900
|
2024-01-26
| 432.549988
| 439.890015
| 430.670013
| 438.529999
| 437.923431
| 2,725,400
| 265.940002
| 270.869995
| 265.600006
| 267.940002
| 266.947266
| 8,586,500
|
2024-01-29
| 435.779999
| 440.959991
| 434.670013
| 440.579987
| 439.970581
| 2,314,200
| 266.970001
| 275.070007
| 266.709991
| 273.660004
| 272.646088
| 6,574,500
|
2024-01-30
| 440.899994
| 446.220001
| 440.049988
| 445.190002
| 444.574219
| 2,663,600
| 274.589996
| 278.640015
| 274.190002
| 277.149994
| 276.123138
| 6,549,000
|
2024-01-31
| 450
| 462
| 446.619995
| 449.230011
| 448.608643
| 4,740,500
| 277.119995
| 279.98999
| 273.179993
| 273.26001
| 272.247559
| 6,139,300
|
2024-02-01
| 455
| 461.140015
| 454.049988
| 460.920013
| 460.282471
| 3,292,700
| 273.390015
| 277.190002
| 273.359985
| 277.049988
| 276.023499
| 7,065,000
|
2024-02-02
| 462.209991
| 463.839996
| 458.5
| 460.579987
| 459.942932
| 2,050,300
| 277.609985
| 278.5
| 275.679993
| 277.179993
| 276.153015
| 4,848,700
|
2024-02-05
| 459.51001
| 461.369995
| 455.529999
| 456.76001
| 456.128235
| 2,438,800
| 277.399994
| 278
| 275.130005
| 275.579987
| 274.55896
| 4,899,100
|
2024-02-06
| 455.359985
| 460.559998
| 455.359985
| 460.5
| 459.863037
| 2,201,900
| 274.799988
| 276.880005
| 274.029999
| 276.76001
| 275.734589
| 4,400,000
|
2024-02-07
| 461.209991
| 462.23999
| 459.619995
| 461.910004
| 461.271088
| 2,544,300
| 279.380005
| 279.540009
| 277.059998
| 279.390015
| 278.354858
| 4,785,900
|
2024-02-08
| 460
| 460.75
| 457.450012
| 458.26001
| 457.62616
| 2,081,300
| 279.540009
| 279.660004
| 275.279999
| 275.779999
| 275.270569
| 5,833,400
|
2024-02-09
| 458.059998
| 458.98999
| 456.369995
| 457.880005
| 457.246674
| 2,155,400
| 275
| 277.179993
| 274.089996
| 276.429993
| 275.919342
| 4,618,300
|
2024-02-12
| 459.179993
| 459.399994
| 456.079987
| 458.709991
| 458.0755
| 1,794,500
| 276.429993
| 276.670013
| 274.23999
| 275.070007
| 274.56189
| 3,676,200
|
2024-02-13
| 456.76001
| 461.880005
| 456.040009
| 460.459991
| 459.82309
| 2,407,700
| 273.75
| 278
| 272.76001
| 275.809998
| 275.300507
| 5,493,800
|
2024-02-14
| 462
| 465.450012
| 459.440002
| 465.190002
| 464.54657
| 2,202,700
| 276.470001
| 277.640015
| 274.709991
| 277.559998
| 277.047272
| 4,218,400
|
2024-02-15
| 465.829987
| 472.109985
| 465.230011
| 471.279999
| 470.628143
| 2,354,100
| 277.649994
| 281.119995
| 277.559998
| 280.980011
| 280.460968
| 4,834,800
|
2024-02-16
| 474.170013
| 474.170013
| 467.070007
| 468.130005
| 467.482483
| 2,237,200
| 280.959991
| 281.119995
| 277.869995
| 278.559998
| 278.04541
| 6,630,100
|
2024-02-20
| 452.799988
| 455.850006
| 450.119995
| 451.75
| 451.125153
| 5,044,200
| 274.570007
| 276.839996
| 273.339996
| 275.149994
| 274.641724
| 6,157,200
|
2024-02-21
| 453.309998
| 459.600006
| 452
| 459.049988
| 458.415039
| 2,896,500
| 274.630005
| 276.970001
| 273.529999
| 276.76001
| 276.248749
| 4,771,100
|
2024-02-22
| 461.809998
| 472.5
| 461.579987
| 471.559998
| 470.907745
| 2,572,800
| 279.179993
| 284.059998
| 278.980011
| 283.75
| 283.22583
| 5,100,200
|
2024-02-23
| 473.730011
| 475.170013
| 471.859985
| 473.420013
| 472.765198
| 1,764,100
| 284.720001
| 285.950012
| 283.5
| 283.600006
| 283.076111
| 5,107,700
|
2024-02-26
| 473
| 475.079987
| 472
| 474.51001
| 473.853668
| 2,066,900
| 283.040009
| 285.350006
| 282.660004
| 284.149994
| 283.625092
| 3,856,900
|
2024-02-27
| 474.549988
| 475
| 469.950012
| 474.75
| 474.093323
| 2,011,100
| 284.170013
| 284.170013
| 281.540009
| 283.170013
| 282.646912
| 4,145,200
|
2024-02-28
| 474.170013
| 479.140015
| 473.670013
| 478.850006
| 478.187653
| 1,931,900
| 282.100006
| 286.130005
| 282.079987
| 285.630005
| 285.102356
| 4,358,800
|
2024-02-29
| 478
| 478.390015
| 472.049988
| 474.76001
| 474.103333
| 3,072,500
| 285.5
| 285.660004
| 282.179993
| 282.640015
| 282.117889
| 6,633,700
|
2024-03-01
| 474.910004
| 477.5
| 473.899994
| 476.630005
| 475.970734
| 1,748,300
| 283.200012
| 284.910004
| 282.109985
| 283.160004
| 282.636932
| 3,955,400
|
2024-03-04
| 475.670013
| 476.630005
| 465.769989
| 468.48999
| 467.84198
| 3,212,400
| 282.809998
| 283
| 278.130005
| 280.529999
| 280.01178
| 5,920,300
|
2024-03-05
| 467.369995
| 469.23999
| 464.619995
| 467.519989
| 466.873322
| 2,015,100
| 280.269989
| 280.98999
| 277.679993
| 279.380005
| 278.863922
| 6,227,900
|
2024-03-06
| 467.160004
| 473.619995
| 467.160004
| 471.600006
| 470.947693
| 1,917,100
| 280
| 282
| 279.309998
| 280.429993
| 279.911957
| 4,535,200
|
2024-03-07
| 473.200012
| 473.269989
| 465.890015
| 467.540009
| 466.893311
| 2,178,100
| 280.880005
| 281.170013
| 276.160004
| 278.26001
| 277.746002
| 5,668,500
|
2024-03-08
| 467.100006
| 471.619995
| 467.100006
| 469.26001
| 468.610931
| 1,596,900
| 279
| 281.670013
| 278.829987
| 280.040009
| 279.522705
| 3,928,800
|
2024-03-11
| 469
| 469.369995
| 464.690002
| 469.160004
| 468.511078
| 1,774,500
| 279.450012
| 280.769989
| 277.98999
| 280.559998
| 280.041718
| 4,614,000
|
2024-03-12
| 470.529999
| 474.369995
| 468.709991
| 472.869995
| 472.215942
| 1,853,900
| 281.309998
| 284.480011
| 280.290009
| 283.920013
| 283.395538
| 7,988,700
|
2024-03-13
| 474.230011
| 476.160004
| 472.779999
| 475.609985
| 474.952118
| 2,103,900
| 284.660004
| 286.100006
| 283.820007
| 285.140015
| 284.613281
| 5,783,800
|
2024-03-14
| 481.019989
| 482
| 477.179993
| 479.480011
| 478.816803
| 2,757,700
| 288.959991
| 289.040009
| 284.549988
| 286.410004
| 285.88092
| 5,484,500
|
2024-03-15
| 473.339996
| 478.459991
| 473.079987
| 475.829987
| 475.171814
| 4,179,300
| 283.549988
| 285.630005
| 282.640015
| 283.040009
| 282.517151
| 9,845,000
|
2024-03-18
| 478.640015
| 480.820007
| 476.649994
| 478.890015
| 478.227631
| 2,072,300
| 283.869995
| 286.230011
| 283.25
| 285.049988
| 284.523438
| 4,095,600
|
2024-03-19
| 481.619995
| 484.609985
| 479.51001
| 484
| 483.330536
| 2,049,500
| 286.660004
| 288.059998
| 285.25
| 287.350006
| 286.819183
| 6,595,200
|
2024-03-20
| 484.320007
| 488.450012
| 483.640015
| 488.040009
| 487.36496
| 1,691,100
| 287.640015
| 289.869995
| 286.720001
| 289.279999
| 288.745636
| 6,105,000
|
2024-03-21
| 488.529999
| 490
| 483.399994
| 488.640015
| 487.964142
| 2,580,300
| 289.970001
| 290.959991
| 287.899994
| 290.369995
| 289.833618
| 5,057,600
|
2024-03-22
| 488.309998
| 488.890015
| 481.459991
| 481.670013
| 481.003784
| 2,277,300
| 290
| 290.48999
| 282.890015
| 283.26001
| 282.736755
| 8,743,000
|
2024-03-25
| 481.600006
| 482.320007
| 474.410004
| 476.040009
| 475.381561
| 2,600,300
| 283.01001
| 283.5
| 280.040009
| 281.209991
| 280.690521
| 8,519,200
|
2024-03-26
| 477.720001
| 480
| 472.309998
| 476.799988
| 476.140472
| 2,515,100
| 284.130005
| 284.130005
| 278.410004
| 280.600006
| 280.081665
| 8,752,400
|
2024-03-27
| 480.5
| 482.160004
| 474.75
| 477.950012
| 477.28891
| 2,309,400
| 280.25
| 281.25
| 276.980011
| 279.019989
| 278.504578
| 5,190,700
|
2024-03-28
| 477.910004
| 482.429993
| 477.279999
| 481.570007
| 480.9039
| 2,214,500
| 278.48999
| 279.799988
| 277.119995
| 279.079987
| 278.564453
| 5,844,400
|
2024-04-01
| 480.660004
| 483.279999
| 477.329987
| 478.399994
| 477.738281
| 1,648,200
| 280.359985
| 280.890015
| 276.790009
| 278.279999
| 277.76593
| 5,084,000
|
2024-04-02
| 476.970001
| 480.410004
| 476.299988
| 479.429993
| 478.766846
| 3,265,100
| 278
| 279.329987
| 276.980011
| 278.440002
| 277.925659
| 6,912,300
|
2024-04-03
| 480.440002
| 483.299988
| 477.209991
| 477.420013
| 476.759644
| 2,265,000
| 280.480011
| 280.480011
| 276.559998
| 276.959991
| 276.448364
| 4,536,600
|
2024-04-04
| 479.970001
| 481.959991
| 469
| 469.769989
| 469.120209
| 2,552,600
| 278.359985
| 279.079987
| 273.559998
| 274
| 273.493835
| 4,018,600
|
2024-04-05
| 474
| 479.309998
| 472.529999
| 477.149994
| 476.490021
| 2,462,400
| 276.100006
| 277.959991
| 275.029999
| 277.140015
| 276.628052
| 4,388,100
|
2024-04-08
| 476.399994
| 479.679993
| 474.279999
| 478.850006
| 478.850006
| 1,961,800
| 276.25
| 277.980011
| 275.149994
| 277.76001
| 277.246918
| 5,542,400
|
2024-04-09
| 477.970001
| 478.890015
| 467.829987
| 472.160004
| 472.160004
| 2,218,000
| 277.630005
| 278
| 273.320007
| 276.720001
| 276.208832
| 7,314,300
|
2024-04-10
| 470.170013
| 474.390015
| 468.850006
| 469.170013
| 469.170013
| 2,710,500
| 275.420013
| 276.820007
| 274.119995
| 274.480011
| 273.972961
| 5,276,000
|
2024-04-11
| 468.279999
| 470.350006
| 464.190002
| 468.309998
| 468.309998
| 2,299,900
| 274
| 276.480011
| 272.179993
| 275.679993
| 275.170746
| 8,102,300
|
2024-04-12
| 466
| 469.519989
| 462.109985
| 465.380005
| 465.380005
| 2,486,300
| 275.549988
| 277
| 274.059998
| 275.959991
| 275.450226
| 9,037,900
|
2024-04-15
| 470.23999
| 471
| 458.429993
| 459.790009
| 459.790009
| 2,070,500
| 277.890015
| 277.910004
| 270.339996
| 271.279999
| 270.77887
| 10,267,500
|
2024-04-16
| 460
| 463.380005
| 459
| 459.820007
| 459.820007
| 1,787,200
| 270.540009
| 274.130005
| 270.170013
| 271.350006
| 270.848755
| 8,237,100
|
2024-04-17
| 462.769989
| 463.410004
| 458.149994
| 460.160004
| 460.160004
| 1,735,000
| 273.299988
| 274
| 271.5
| 272.690002
| 272.186279
| 5,940,900
|
2024-04-18
| 460.5
| 461.910004
| 453.799988
| 454.700012
| 454.700012
| 1,998,900
| 272.570007
| 273.149994
| 269.859985
| 271.369995
| 270.868713
| 8,231,800
|
2024-04-19
| 458.890015
| 459.859985
| 452.589996
| 455.390015
| 455.390015
| 2,546,300
| 271.470001
| 272
| 268.290009
| 269.779999
| 269.281647
| 7,826,200
|
2024-04-22
| 457.5
| 460.73999
| 455.130005
| 456.75
| 456.75
| 2,157,400
| 270.950012
| 273.76001
| 269.359985
| 272.329987
| 271.826935
| 6,463,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.