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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-23
| 458.480011
| 462.980011
| 457.309998
| 462.820007
| 462.820007
| 2,029,100
| 274.01001
| 274.890015
| 272.709991
| 274.109985
| 273.603638
| 6,438,000
|
2024-04-24
| 465.290009
| 468.149994
| 460.350006
| 462.5
| 462.5
| 4,043,100
| 282.570007
| 283
| 274.48999
| 275.019989
| 274.511963
| 8,807,200
|
2024-04-25
| 460.940002
| 464
| 456.720001
| 462.109985
| 462.109985
| 2,006,500
| 272.970001
| 276.220001
| 270.48999
| 275.160004
| 274.651703
| 8,064,600
|
2024-04-26
| 462.910004
| 464.820007
| 460.940002
| 462.420013
| 462.420013
| 1,963,300
| 275.01001
| 276.769989
| 273.829987
| 274.519989
| 274.012878
| 6,840,600
|
2024-04-29
| 460.950012
| 461.589996
| 455.679993
| 457.100006
| 457.100006
| 2,120,700
| 272.320007
| 274.470001
| 271.089996
| 271.839996
| 271.33783
| 4,128,600
|
2024-04-30
| 456.26001
| 457.720001
| 450.880005
| 451.200012
| 451.200012
| 2,698,800
| 270.529999
| 272.079987
| 268.579987
| 268.609985
| 268.1138
| 6,376,400
|
2024-05-01
| 445.799988
| 448.980011
| 438.380005
| 442.070007
| 442.070007
| 4,979,100
| 268.149994
| 270.910004
| 266.709991
| 267.320007
| 266.826202
| 6,119,900
|
2024-05-02
| 443
| 444.660004
| 438.049988
| 441.100006
| 441.100006
| 3,866,500
| 269.350006
| 269.470001
| 266.649994
| 267.609985
| 267.115631
| 5,061,700
|
2024-05-03
| 444.910004
| 445.26001
| 436.899994
| 443.579987
| 443.579987
| 3,711,500
| 269
| 269.450012
| 266.5
| 268.48999
| 267.994019
| 3,862,000
|
2024-05-06
| 447.230011
| 450.5
| 445.559998
| 449.369995
| 449.369995
| 2,536,200
| 269.649994
| 272.779999
| 269.570007
| 272.670013
| 272.166321
| 3,958,700
|
2024-05-07
| 451.76001
| 453.299988
| 447.529999
| 453.059998
| 453.059998
| 2,345,300
| 273.720001
| 277.880005
| 272.829987
| 276.459991
| 275.94931
| 6,377,100
|
2024-05-08
| 454
| 455.109985
| 449.920013
| 454.769989
| 454.769989
| 2,332,400
| 277.799988
| 278.549988
| 274.920013
| 277.190002
| 276.677948
| 9,029,700
|
2024-05-09
| 453.549988
| 456.029999
| 453.549988
| 455.48999
| 455.48999
| 1,970,100
| 276.799988
| 278.790009
| 276.399994
| 278.540009
| 278.025482
| 8,948,800
|
2024-05-10
| 457.329987
| 458.579987
| 454.980011
| 456.980011
| 456.980011
| 1,729,900
| 279.549988
| 281.029999
| 279.23999
| 280.73999
| 280.221375
| 8,986,400
|
2024-05-13
| 456.929993
| 458.720001
| 455.51001
| 457.76001
| 457.76001
| 2,069,300
| 281.459991
| 282.149994
| 279.100006
| 279.390015
| 278.873901
| 10,528,400
|
2024-05-14
| 457.920013
| 458.980011
| 449.299988
| 454.200012
| 454.200012
| 2,991,000
| 279.440002
| 279.98999
| 274.269989
| 277.73999
| 277.226929
| 18,526,100
|
2024-05-15
| 452.790009
| 458.600006
| 452.790009
| 458
| 458
| 2,437,800
| 277.149994
| 281.730011
| 277.070007
| 281.5
| 280.97998
| 21,288,400
|
2024-05-16
| 460
| 464.929993
| 458.820007
| 458.869995
| 458.869995
| 2,412,200
| 281.73999
| 282.380005
| 279.26001
| 279.839996
| 279.839996
| 10,341,500
|
2024-05-17
| 460.450012
| 461.690002
| 458.109985
| 460.269989
| 460.269989
| 1,985,900
| 280.049988
| 280.910004
| 278.100006
| 280.100006
| 280.100006
| 6,177,800
|
2024-05-20
| 459.480011
| 462.220001
| 458.779999
| 459.660004
| 459.660004
| 1,397,200
| 279.220001
| 280.269989
| 278.179993
| 278.540009
| 278.540009
| 5,460,900
|
2024-05-21
| 457.910004
| 460.390015
| 455.630005
| 459.100006
| 459.100006
| 2,166,000
| 278
| 278.429993
| 274.880005
| 275.950012
| 275.950012
| 6,578,200
|
2024-05-22
| 458.899994
| 462.5
| 455.170013
| 456.519989
| 456.519989
| 1,713,700
| 275.529999
| 278.079987
| 275.119995
| 275.579987
| 275.579987
| 4,202,500
|
2024-05-23
| 456.519989
| 458.049988
| 450.440002
| 451.209991
| 451.209991
| 2,084,600
| 275.23999
| 277.440002
| 273.029999
| 274.230011
| 274.230011
| 6,115,900
|
2024-05-24
| 452.51001
| 454.450012
| 450.320007
| 451.179993
| 451.179993
| 2,162,100
| 275.01001
| 275.23999
| 273.350006
| 274.48999
| 274.48999
| 4,339,700
|
2024-05-28
| 450
| 450.630005
| 442.399994
| 445.079987
| 445.079987
| 2,670,800
| 274.230011
| 274.459991
| 270.230011
| 270.980011
| 270.980011
| 6,212,100
|
2024-05-29
| 442.109985
| 444.559998
| 441.799988
| 442.470001
| 442.470001
| 1,876,900
| 269
| 271.140015
| 268.26001
| 268.859985
| 268.859985
| 5,469,700
|
2024-05-30
| 442.209991
| 444.190002
| 440.670013
| 442.100006
| 442.100006
| 2,189,900
| 268.700012
| 271.640015
| 268.309998
| 271.299988
| 271.299988
| 4,903,100
|
2024-05-31
| 442.690002
| 447.339996
| 439.26001
| 447.070007
| 447.070007
| 3,917,100
| 271.440002
| 272.76001
| 269.01001
| 272.459991
| 272.459991
| 8,910,000
|
2024-06-03
| 443.480011
| 445
| 437.890015
| 443.190002
| 443.190002
| 2,123,800
| 273.089996
| 273.130005
| 268.059998
| 270.380005
| 270.380005
| 4,838,800
|
2024-06-04
| 443.359985
| 444.880005
| 441.320007
| 444.769989
| 444.769989
| 2,096,600
| 269.630005
| 272.98999
| 269.309998
| 272.420013
| 272.420013
| 4,188,500
|
2024-06-05
| 446.799988
| 447.570007
| 442.309998
| 446.660004
| 446.660004
| 2,157,000
| 273.529999
| 274.929993
| 272.019989
| 274.5
| 274.5
| 5,368,700
|
2024-06-06
| 448.48999
| 449.779999
| 444.630005
| 448.679993
| 448.679993
| 1,887,100
| 274.799988
| 277.149994
| 274.079987
| 277.040009
| 277.040009
| 4,862,400
|
2024-06-07
| 449.450012
| 453
| 447.26001
| 449.790009
| 449.790009
| 1,664,700
| 277.709991
| 280.329987
| 276.859985
| 278.670013
| 278.670013
| 4,515,600
|
2024-06-10
| 448.420013
| 450.170013
| 444.369995
| 449.25
| 449.25
| 1,954,500
| 278.140015
| 278.559998
| 273.380005
| 275.040009
| 275.040009
| 5,213,800
|
2024-06-11
| 447.839996
| 449.25
| 445.109985
| 449.040009
| 449.040009
| 1,777,300
| 274.540009
| 274.859985
| 272.220001
| 274.670013
| 274.670013
| 6,244,600
|
2024-06-12
| 451.48999
| 452.5
| 441.600006
| 443
| 443
| 2,738,900
| 276.769989
| 277.600006
| 269.899994
| 270.320007
| 270.320007
| 7,536,600
|
2024-06-13
| 443
| 445.149994
| 439.320007
| 445
| 445
| 2,916,600
| 270.320007
| 271.859985
| 269.320007
| 271.190002
| 271.190002
| 7,361,200
|
2024-06-14
| 443.339996
| 444.959991
| 441.200012
| 444.630005
| 444.630005
| 2,161,500
| 270.100006
| 271.549988
| 269.269989
| 270.660004
| 270.660004
| 8,537,300
|
2024-06-17
| 442.429993
| 449.339996
| 441.679993
| 448.109985
| 448.109985
| 2,351,900
| 269
| 271.829987
| 269
| 271.170013
| 271.170013
| 9,258,200
|
2024-06-18
| 447.059998
| 451.200012
| 446.700012
| 450.109985
| 450.109985
| 2,636,500
| 271.299988
| 273.899994
| 271.299988
| 273.619995
| 273.619995
| 6,707,500
|
2024-06-20
| 451.059998
| 454.480011
| 448.359985
| 452.51001
| 452.51001
| 3,006,800
| 273.190002
| 278.040009
| 273.100006
| 276.820007
| 276.820007
| 10,164,400
|
2024-06-21
| 452.190002
| 455.299988
| 450.26001
| 454.850006
| 454.850006
| 5,062,400
| 277.170013
| 277.540009
| 274.579987
| 275.220001
| 275.220001
| 14,790,200
|
2024-06-24
| 454.929993
| 463.070007
| 454.929993
| 456.959991
| 456.959991
| 2,597,100
| 275.320007
| 280.390015
| 275.269989
| 276.299988
| 276.299988
| 24,149,600
|
2024-06-25
| 458.480011
| 460.309998
| 453.799988
| 455.649994
| 455.649994
| 2,529,600
| 276.850006
| 277.929993
| 273.529999
| 273.529999
| 273.529999
| 19,897,700
|
2024-06-26
| 452.75
| 454.679993
| 451.390015
| 452.380005
| 452.380005
| 2,451,400
| 272.910004
| 274.459991
| 271.75
| 273.600006
| 273.600006
| 12,172,000
|
2024-06-27
| 448.570007
| 448.700012
| 442
| 442.75
| 442.75
| 3,313,800
| 268.51001
| 270.589996
| 266.5
| 266.589996
| 266.589996
| 10,529,100
|
2024-06-28
| 444.640015
| 448.299988
| 438.720001
| 441.160004
| 441.160004
| 4,105,000
| 267.200012
| 268.600006
| 261.25
| 262.470001
| 262.470001
| 13,955,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.