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
|
|---|---|---|---|---|---|
2024-08-26 | 227.18 | 30,602,210 | 226.76 | 227.28 | 223.8905 |
2024-08-23 | 226.84 | 38,677,250 | 225.659 | 228.22 | 224.33 |
2024-08-22 | 224.53 | 43,695,320 | 227.79 | 228.34 | 223.9 |
2024-08-21 | 226.4 | 34,765,480 | 226.52 | 227.98 | 225.05 |
2024-08-20 | 226.51 | 30,299,030 | 225.77 | 227.17 | 225.45 |
2024-08-19 | 225.89 | 40,687,810 | 225.72 | 225.99 | 223.04 |
2024-08-16 | 226.05 | 44,340,240 | 223.92 | 226.8271 | 223.6501 |
2024-08-15 | 224.72 | 46,414,010 | 224.6 | 225.35 | 222.76 |
2024-08-14 | 221.72 | 41,960,570 | 220.57 | 223.03 | 219.7 |
2024-08-13 | 221.27 | 44,155,330 | 219.01 | 221.89 | 219.01 |
2024-08-12 | 217.53 | 38,028,090 | 216.07 | 219.5099 | 215.6 |
2024-08-09 | 216.24 | 42,201,650 | 212.1 | 216.78 | 211.97 |
2024-08-08 | 213.31 | 47,161,150 | 213.11 | 214.2 | 208.83 |
2024-08-07 | 209.82 | 63,516,420 | 206.9 | 213.64 | 206.39 |
2024-08-06 | 207.23 | 69,660,490 | 205.3 | 209.99 | 201.07 |
2024-08-05 | 209.27 | 119,548,600 | 199.09 | 213.5 | 196 |
2024-08-02 | 219.86 | 105,568,600 | 219.15 | 225.6 | 217.71 |
2024-08-01 | 218.36 | 62,501,000 | 224.37 | 224.48 | 217.02 |
2024-07-31 | 222.08 | 50,036,260 | 221.44 | 223.82 | 220.63 |
2024-07-30 | 218.8 | 41,643,840 | 219.19 | 220.325 | 216.12 |
2024-07-29 | 218.24 | 36,311,780 | 216.96 | 219.3 | 215.75 |
2024-07-26 | 217.96 | 41,601,350 | 218.7 | 219.49 | 216.01 |
2024-07-25 | 217.49 | 51,391,200 | 218.93 | 220.85 | 214.62 |
2024-07-24 | 218.54 | 61,777,580 | 224 | 224.8 | 217.13 |
2024-07-23 | 225.01 | 39,960,260 | 224.365 | 226.94 | 222.68 |
2024-07-22 | 223.96 | 48,201,840 | 227.01 | 227.78 | 223.09 |
2024-07-19 | 224.31 | 49,151,450 | 224.82 | 226.8 | 223.275 |
2024-07-18 | 224.18 | 66,034,590 | 230.28 | 230.44 | 222.27 |
2024-07-17 | 228.88 | 57,345,880 | 229.45 | 231.4599 | 226.64 |
2024-07-16 | 234.82 | 43,234,280 | 235 | 236.27 | 232.33 |
2024-07-15 | 234.4 | 62,631,250 | 236.48 | 237.23 | 233.09 |
2024-07-12 | 230.54 | 53,046,530 | 228.92 | 232.64 | 228.68 |
2024-07-11 | 227.57 | 64,710,620 | 231.39 | 232.39 | 225.77 |
2024-07-10 | 232.98 | 62,627,690 | 229.3 | 233.08 | 229.25 |
2024-07-09 | 228.68 | 48,169,820 | 227.93 | 229.4 | 226.3721 |
2024-07-08 | 227.82 | 59,085,860 | 227.09 | 227.85 | 223.25 |
2024-07-05 | 226.34 | 60,412,410 | 221.65 | 226.45 | 221.65 |
2024-07-03 | 221.55 | 37,369,800 | 220 | 221.55 | 219.03 |
2024-07-02 | 220.27 | 58,046,180 | 216.15 | 220.38 | 215.1 |
2024-07-01 | 216.75 | 60,402,930 | 212.09 | 217.51 | 211.92 |
2024-06-28 | 210.62 | 82,542,720 | 215.77 | 216.07 | 210.3 |
2024-06-27 | 214.1 | 49,772,710 | 214.69 | 215.7395 | 212.35 |
2024-06-26 | 213.25 | 66,213,190 | 211.5 | 214.86 | 210.64 |
2024-06-25 | 209.07 | 56,713,870 | 209.15 | 211.38 | 208.61 |
2024-06-24 | 208.14 | 80,727,010 | 207.72 | 212.7 | 206.59 |
2024-06-21 | 207.49 | 246,421,400 | 210.39 | 211.89 | 207.11 |
2024-06-20 | 209.68 | 86,172,450 | 213.93 | 214.24 | 208.85 |
2024-06-18 | 214.29 | 79,943,250 | 217.59 | 218.63 | 213 |
2024-06-17 | 216.67 | 93,728,300 | 213.37 | 218.95 | 212.72 |
2024-06-14 | 212.49 | 70,122,750 | 213.85 | 215.17 | 211.3 |
2024-06-13 | 214.24 | 97,862,730 | 214.74 | 216.75 | 211.6 |
2024-06-12 | 213.07 | 198,134,300 | 207.37 | 220.2 | 206.9 |
2024-06-11 | 207.15 | 172,373,300 | 193.65 | 207.16 | 193.63 |
2024-06-10 | 193.12 | 97,262,080 | 196.9 | 197.3 | 192.15 |
2024-06-07 | 196.89 | 53,103,910 | 194.65 | 196.94 | 194.14 |
2024-06-06 | 194.48 | 41,181,750 | 195.685 | 196.5 | 194.17 |
2024-06-05 | 195.87 | 54,156,790 | 195.4 | 196.9 | 194.87 |
2024-06-04 | 194.35 | 47,471,450 | 194.635 | 195.32 | 193.0342 |
2024-06-03 | 194.03 | 50,080,540 | 192.9 | 194.99 | 192.52 |
2024-05-31 | 192.25 | 75,158,280 | 191.44 | 192.57 | 189.91 |
2024-05-30 | 191.29 | 49,947,940 | 190.76 | 192.18 | 190.63 |
2024-05-29 | 190.29 | 53,068,020 | 189.61 | 192.247 | 189.51 |
2024-05-28 | 189.99 | 52,280,050 | 191.51 | 193 | 189.1 |
2024-05-24 | 189.98 | 36,326,980 | 188.82 | 190.58 | 188.0404 |
2024-05-23 | 186.88 | 51,005,920 | 190.98 | 191 | 186.625 |
2024-05-22 | 190.9 | 34,648,550 | 192.265 | 192.8231 | 190.27 |
2024-05-21 | 192.35 | 42,309,400 | 191.09 | 192.73 | 190.9201 |
2024-05-20 | 191.04 | 44,361,280 | 189.325 | 191.9199 | 189.01 |
2024-05-17 | 189.87 | 41,282,930 | 189.51 | 190.81 | 189.18 |
2024-05-16 | 189.84 | 52,845,230 | 190.47 | 191.095 | 189.6601 |
2024-05-15 | 189.72 | 70,399,990 | 187.91 | 190.65 | 187.37 |
2024-05-14 | 187.43 | 52,393,620 | 187.51 | 188.3 | 186.29 |
2024-05-13 | 186.28 | 72,044,810 | 185.435 | 187.1 | 184.62 |
2024-05-10 | 183.05 | 50,759,500 | 184.9 | 185.09 | 182.13 |
2024-05-09 | 184.57 | 48,982,970 | 182.56 | 184.66 | 182.11 |
2024-05-08 | 182.74 | 45,057,090 | 182.85 | 183.07 | 181.45 |
2024-05-07 | 182.4 | 77,305,770 | 183.45 | 184.9 | 181.32 |
2024-05-06 | 181.71 | 78,569,670 | 182.354 | 184.2 | 180.42 |
2024-05-03 | 183.38 | 163,224,100 | 186.645 | 187 | 182.66 |
2024-05-02 | 173.03 | 94,214,920 | 172.51 | 173.415 | 170.89 |
2024-05-01 | 169.3 | 50,383,150 | 169.58 | 172.705 | 169.11 |
2024-04-30 | 170.33 | 65,934,780 | 173.33 | 174.99 | 170 |
2024-04-29 | 173.5 | 68,169,420 | 173.37 | 176.03 | 173.1 |
2024-04-26 | 169.3 | 44,838,350 | 169.88 | 171.34 | 169.18 |
2024-04-25 | 169.89 | 50,558,330 | 169.525 | 170.61 | 168.1511 |
2024-04-24 | 169.02 | 48,251,840 | 166.54 | 169.3 | 166.21 |
2024-04-23 | 166.9 | 49,537,760 | 165.35 | 167.05 | 164.92 |
2024-04-22 | 165.84 | 48,116,440 | 165.515 | 167.26 | 164.77 |
2024-04-19 | 165 | 68,149,380 | 166.21 | 166.4 | 164.075 |
2024-04-18 | 167.04 | 43,122,900 | 168.03 | 168.64 | 166.55 |
2024-04-17 | 168 | 50,901,210 | 169.61 | 170.65 | 168 |
2024-04-16 | 169.38 | 73,711,240 | 171.75 | 173.76 | 168.27 |
2024-04-15 | 172.69 | 73,531,770 | 175.36 | 176.63 | 172.5 |
2024-04-12 | 176.55 | 101,670,900 | 174.26 | 178.36 | 174.21 |
2024-04-11 | 175.04 | 91,070,280 | 168.34 | 175.46 | 168.16 |
2024-04-10 | 167.78 | 49,709,340 | 168.8 | 169.09 | 167.11 |
2024-04-09 | 169.67 | 42,451,210 | 168.7 | 170.08 | 168.35 |
2024-04-08 | 168.45 | 37,425,510 | 169.03 | 169.2 | 168.24 |
2024-04-05 | 169.58 | 42,104,830 | 169.59 | 170.39 | 168.95 |
2024-04-04 | 168.82 | 53,704,390 | 170.29 | 171.92 | 168.82 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.