Search is not available for this dataset
Date
date32 | Adj Close
float64 22.6
259
| Volume
int64 23.2M
648M
| Open
float64 22.5
258
| High
float64 22.9
260
| Low
float64 22.4
258
|
|---|---|---|---|---|---|
2025-01-21 | 222.64 | 98,070,430 | 224 | 224.42 | 219.38 |
2025-01-17 | 229.98 | 68,488,300 | 232.115 | 232.29 | 228.48 |
2025-01-16 | 228.26 | 71,759,050 | 237.35 | 238.01 | 228.03 |
2025-01-15 | 237.87 | 39,831,970 | 234.635 | 238.96 | 234.43 |
2025-01-14 | 233.28 | 39,435,290 | 234.75 | 236.12 | 232.472 |
2025-01-13 | 234.4 | 49,630,730 | 233.53 | 234.67 | 229.72 |
2025-01-10 | 236.85 | 61,710,860 | 240.01 | 240.16 | 233 |
2025-01-08 | 242.7 | 37,628,940 | 241.92 | 243.7123 | 240.05 |
2025-01-07 | 242.21 | 40,855,960 | 242.98 | 245.55 | 241.35 |
2025-01-06 | 245 | 45,045,570 | 244.31 | 247.33 | 243.2 |
2025-01-03 | 243.36 | 40,244,110 | 243.36 | 244.18 | 241.89 |
2025-01-02 | 243.85 | 55,740,730 | 248.93 | 249.1 | 241.8201 |
2024-12-31 | 250.42 | 39,480,720 | 252.44 | 253.28 | 249.43 |
2024-12-30 | 252.2 | 35,557,540 | 252.23 | 253.5 | 250.75 |
2024-12-27 | 255.59 | 42,355,320 | 257.83 | 258.7 | 253.06 |
2024-12-26 | 259.02 | 27,262,980 | 258.19 | 260.1 | 257.63 |
2024-12-24 | 258.2 | 23,234,710 | 255.49 | 258.21 | 255.29 |
2024-12-23 | 255.27 | 40,858,770 | 254.77 | 255.65 | 253.45 |
2024-12-20 | 254.49 | 147,495,300 | 248.04 | 255 | 245.69 |
2024-12-19 | 249.79 | 60,882,260 | 247.5 | 252 | 247.0949 |
2024-12-18 | 248.05 | 56,774,100 | 252.16 | 254.28 | 247.74 |
2024-12-17 | 253.48 | 51,356,360 | 250.08 | 253.83 | 249.78 |
2024-12-16 | 251.04 | 51,694,750 | 247.99 | 251.38 | 247.65 |
2024-12-13 | 248.13 | 33,155,290 | 247.815 | 249.2902 | 246.24 |
2024-12-12 | 247.96 | 32,777,530 | 246.89 | 248.74 | 245.68 |
2024-12-11 | 246.49 | 45,205,810 | 247.96 | 250.8 | 246.2601 |
2024-12-10 | 247.77 | 36,914,810 | 246.89 | 248.21 | 245.34 |
2024-12-09 | 246.75 | 44,649,230 | 241.83 | 247.24 | 241.75 |
2024-12-06 | 242.84 | 36,870,620 | 242.905 | 244.63 | 242.08 |
2024-12-05 | 243.04 | 40,033,880 | 243.99 | 244.54 | 242.13 |
2024-12-04 | 243.01 | 44,383,940 | 242.87 | 244.11 | 241.25 |
2024-12-03 | 242.65 | 38,861,020 | 239.81 | 242.76 | 238.9 |
2024-12-02 | 239.59 | 48,137,100 | 237.27 | 240.79 | 237.16 |
2024-11-29 | 237.33 | 28,481,380 | 234.805 | 237.81 | 233.97 |
2024-11-27 | 234.93 | 33,498,440 | 234.465 | 235.69 | 233.8101 |
2024-11-26 | 235.06 | 45,986,190 | 233.33 | 235.57 | 233.33 |
2024-11-25 | 232.87 | 90,152,830 | 231.46 | 233.245 | 229.74 |
2024-11-22 | 229.87 | 38,168,250 | 228.06 | 230.7199 | 228.06 |
2024-11-21 | 228.52 | 42,108,330 | 228.88 | 230.155 | 225.7103 |
2024-11-20 | 229 | 35,169,570 | 228.06 | 229.93 | 225.89 |
2024-11-19 | 228.28 | 36,211,770 | 226.98 | 230.16 | 226.66 |
2024-11-18 | 228.02 | 44,686,020 | 225.25 | 229.74 | 225.17 |
2024-11-15 | 225 | 47,923,700 | 226.4 | 226.92 | 224.27 |
2024-11-14 | 228.22 | 44,923,940 | 225.02 | 228.87 | 225 |
2024-11-13 | 225.12 | 48,566,220 | 224.01 | 226.65 | 222.76 |
2024-11-12 | 224.23 | 40,398,300 | 224.55 | 225.59 | 223.355 |
2024-11-11 | 224.23 | 42,005,600 | 225 | 225.7 | 221.5 |
2024-11-08 | 226.96 | 38,328,820 | 227.17 | 228.66 | 226.405 |
2024-11-07 | 227.48 | 42,137,690 | 224.625 | 227.875 | 224.57 |
2024-11-06 | 222.72 | 54,561,120 | 222.61 | 226.065 | 221.19 |
2024-11-05 | 223.45 | 28,111,340 | 221.795 | 223.95 | 221.14 |
2024-11-04 | 222.01 | 44,944,470 | 220.99 | 222.79 | 219.71 |
2024-11-01 | 222.91 | 65,276,740 | 220.965 | 225.35 | 220.27 |
2024-10-31 | 225.91 | 64,370,090 | 229.34 | 229.83 | 225.37 |
2024-10-30 | 230.1 | 47,070,910 | 232.61 | 233.47 | 229.55 |
2024-10-29 | 233.67 | 35,417,250 | 233.1 | 234.325 | 232.32 |
2024-10-28 | 233.4 | 36,087,130 | 233.32 | 234.73 | 232.55 |
2024-10-25 | 231.41 | 38,802,300 | 229.74 | 233.22 | 229.57 |
2024-10-24 | 230.57 | 31,109,500 | 229.98 | 230.82 | 228.41 |
2024-10-23 | 230.76 | 52,286,980 | 234.08 | 235.144 | 227.76 |
2024-10-22 | 235.86 | 38,846,580 | 233.885 | 236.22 | 232.6 |
2024-10-21 | 236.48 | 36,254,470 | 234.45 | 236.85 | 234.45 |
2024-10-18 | 235 | 46,431,470 | 236.18 | 236.18 | 234.01 |
2024-10-17 | 232.15 | 32,993,810 | 233.43 | 233.85 | 230.52 |
2024-10-16 | 231.78 | 34,082,240 | 231.6 | 232.12 | 229.84 |
2024-10-15 | 233.85 | 64,751,370 | 233.61 | 237.49 | 232.37 |
2024-10-14 | 231.3 | 39,882,090 | 228.7 | 231.73 | 228.6 |
2024-10-11 | 227.55 | 31,759,190 | 229.3 | 229.41 | 227.34 |
2024-10-10 | 229.04 | 28,183,540 | 227.78 | 229.5 | 227.17 |
2024-10-09 | 229.54 | 33,591,090 | 225.23 | 229.75 | 224.83 |
2024-10-08 | 225.77 | 31,855,690 | 224.3 | 225.98 | 223.25 |
2024-10-07 | 221.69 | 39,505,350 | 224.5 | 225.69 | 221.33 |
2024-10-04 | 226.8 | 37,345,100 | 227.9 | 228 | 224.13 |
2024-10-03 | 225.67 | 34,044,160 | 225.14 | 226.805 | 223.32 |
2024-10-02 | 226.78 | 32,880,610 | 225.89 | 227.37 | 223.02 |
2024-10-01 | 226.21 | 63,285,050 | 229.52 | 229.65 | 223.74 |
2024-09-30 | 233 | 54,793,390 | 230.04 | 233 | 229.65 |
2024-09-27 | 227.79 | 34,025,970 | 228.46 | 229.52 | 227.3 |
2024-09-26 | 227.52 | 36,636,710 | 227.3 | 228.5 | 225.41 |
2024-09-25 | 226.37 | 42,308,720 | 224.93 | 227.29 | 224.02 |
2024-09-24 | 227.37 | 43,556,070 | 228.645 | 229.35 | 225.73 |
2024-09-23 | 226.47 | 54,146,020 | 227.34 | 229.45 | 225.81 |
2024-09-20 | 228.2 | 318,679,900 | 229.97 | 233.09 | 227.62 |
2024-09-19 | 228.87 | 66,781,320 | 224.99 | 229.82 | 224.63 |
2024-09-18 | 220.69 | 59,894,930 | 217.55 | 222.71 | 217.54 |
2024-09-17 | 216.79 | 45,519,340 | 215.75 | 216.9 | 214.5 |
2024-09-16 | 216.32 | 59,357,430 | 216.54 | 217.22 | 213.92 |
2024-09-13 | 222.5 | 36,766,620 | 223.58 | 224.04 | 221.91 |
2024-09-12 | 222.77 | 37,498,230 | 222.5 | 223.55 | 219.82 |
2024-09-11 | 222.66 | 44,587,070 | 221.455 | 223.09 | 217.89 |
2024-09-10 | 220.11 | 51,591,030 | 218.92 | 221.48 | 216.73 |
2024-09-09 | 220.91 | 67,179,970 | 220.82 | 221.27 | 216.71 |
2024-09-06 | 220.82 | 48,423,010 | 223.95 | 225.24 | 219.77 |
2024-09-05 | 222.38 | 36,615,400 | 221.625 | 225.48 | 221.52 |
2024-09-04 | 220.85 | 43,840,200 | 221.66 | 221.78 | 217.48 |
2024-09-03 | 222.77 | 50,190,570 | 228.55 | 229 | 221.17 |
2024-08-30 | 229 | 52,990,770 | 230.19 | 230.4 | 227.48 |
2024-08-29 | 229.79 | 51,906,300 | 230.1 | 232.92 | 228.88 |
2024-08-28 | 226.49 | 38,052,170 | 227.92 | 229.86 | 225.68 |
2024-08-27 | 228.03 | 35,934,560 | 225.995 | 228.85 | 224.89 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.