Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|---|
3,200
|
3/16/23
| 180.369995
| 185.809998
| 178.839996
| 184.130005
| 184.130005
| 121,136,800
|
3,201
|
3/17/23
| 184.520004
| 186.220001
| 177.330002
| 180.130005
| 180.130005
| 133,197,100
|
3,202
|
3/20/23
| 178.080002
| 186.440002
| 176.350006
| 183.25
| 183.25
| 129,684,400
|
3,203
|
3/21/23
| 188.279999
| 198
| 188.039993
| 197.580002
| 197.580002
| 153,391,400
|
3,204
|
3/22/23
| 199.300003
| 200.660004
| 190.949997
| 191.149994
| 191.149994
| 150,376,400
|
3,205
|
3/23/23
| 195.259995
| 199.309998
| 188.649994
| 192.220001
| 192.220001
| 144,193,900
|
3,206
|
3/24/23
| 191.649994
| 192.360001
| 187.149994
| 190.410004
| 190.410004
| 116,312,400
|
3,207
|
3/27/23
| 194.419998
| 197.389999
| 189.940002
| 191.809998
| 191.809998
| 120,851,600
|
3,208
|
3/28/23
| 192
| 192.350006
| 185.429993
| 189.190002
| 189.190002
| 98,654,600
|
3,209
|
3/29/23
| 193.130005
| 195.289993
| 189.440002
| 193.880005
| 193.880005
| 123,660,000
|
3,210
|
3/30/23
| 195.580002
| 197.330002
| 194.419998
| 195.279999
| 195.279999
| 110,252,200
|
3,211
|
3/31/23
| 197.529999
| 207.789993
| 197.199997
| 207.460007
| 207.460007
| 170,222,100
|
3,212
|
4/3/23
| 199.910004
| 202.690002
| 192.199997
| 194.770004
| 194.770004
| 169,545,900
|
3,213
|
4/4/23
| 197.320007
| 198.740006
| 190.320007
| 192.580002
| 192.580002
| 126,463,800
|
3,214
|
4/5/23
| 190.520004
| 190.679993
| 183.759995
| 185.520004
| 185.520004
| 133,882,500
|
3,215
|
4/6/23
| 183.080002
| 186.389999
| 179.740006
| 185.059998
| 185.059998
| 123,857,900
|
3,216
|
4/10/23
| 179.940002
| 185.100006
| 176.110001
| 184.509995
| 184.509995
| 142,154,600
|
3,217
|
4/11/23
| 186.690002
| 189.190002
| 185.649994
| 186.789993
| 186.789993
| 115,770,900
|
3,218
|
4/12/23
| 190.740006
| 191.580002
| 180.309998
| 180.539993
| 180.539993
| 150,256,300
|
3,219
|
4/13/23
| 182.960007
| 186.5
| 180.940002
| 185.899994
| 185.899994
| 112,933,000
|
3,220
|
4/14/23
| 183.949997
| 186.279999
| 182.009995
| 185
| 185
| 96,438,700
|
3,221
|
4/17/23
| 186.320007
| 189.690002
| 182.690002
| 187.039993
| 187.039993
| 116,662,200
|
3,222
|
4/18/23
| 187.149994
| 187.690002
| 183.580002
| 184.309998
| 184.309998
| 92,067,000
|
3,223
|
4/19/23
| 179.100006
| 183.5
| 177.649994
| 180.589996
| 180.589996
| 125,732,700
|
3,224
|
4/20/23
| 166.169998
| 169.699997
| 160.559998
| 162.990006
| 162.990006
| 210,970,800
|
3,225
|
4/21/23
| 164.800003
| 166
| 161.320007
| 165.080002
| 165.080002
| 123,539,000
|
3,226
|
4/24/23
| 164.649994
| 165.649994
| 158.610001
| 162.550003
| 162.550003
| 140,006,600
|
3,227
|
4/25/23
| 159.820007
| 163.470001
| 158.75
| 160.669998
| 160.669998
| 121,999,300
|
3,228
|
4/26/23
| 160.289993
| 160.669998
| 153.139999
| 153.75
| 153.75
| 153,364,100
|
3,229
|
4/27/23
| 152.639999
| 160.479996
| 152.369995
| 160.190002
| 160.190002
| 127,015,200
|
3,230
|
4/28/23
| 160.899994
| 165
| 157.320007
| 164.309998
| 164.309998
| 122,515,800
|
3,231
|
5/1/23
| 163.169998
| 163.279999
| 158.830002
| 161.830002
| 161.830002
| 109,015,000
|
3,232
|
5/2/23
| 161.880005
| 165.490006
| 158.929993
| 160.309998
| 160.309998
| 128,259,700
|
3,233
|
5/3/23
| 160.009995
| 165
| 159.910004
| 160.610001
| 160.610001
| 119,728,000
|
3,234
|
5/4/23
| 162.710007
| 162.949997
| 159.649994
| 161.199997
| 161.199997
| 95,108,500
|
3,235
|
5/5/23
| 163.970001
| 170.789993
| 163.509995
| 170.059998
| 170.059998
| 107,440,900
|
3,236
|
5/8/23
| 173.720001
| 173.800003
| 169.190002
| 171.789993
| 171.789993
| 112,249,400
|
3,237
|
5/9/23
| 168.949997
| 169.820007
| 166.559998
| 169.149994
| 169.149994
| 88,965,000
|
3,238
|
5/10/23
| 172.550003
| 174.429993
| 166.679993
| 168.539993
| 168.539993
| 119,840,700
|
3,239
|
5/11/23
| 168.699997
| 173.570007
| 166.789993
| 172.080002
| 172.080002
| 103,889,900
|
3,240
|
5/12/23
| 176.070007
| 177.380005
| 167.229996
| 167.979996
| 167.979996
| 157,577,100
|
3,241
|
5/15/23
| 167.660004
| 169.759995
| 164.550003
| 166.350006
| 166.350006
| 105,592,500
|
3,242
|
5/16/23
| 165.649994
| 169.520004
| 164.350006
| 166.520004
| 166.520004
| 98,288,800
|
3,243
|
5/17/23
| 168.410004
| 174.5
| 167.190002
| 173.860001
| 173.860001
| 125,473,600
|
3,244
|
5/18/23
| 174.220001
| 177.059998
| 172.449997
| 176.889999
| 176.889999
| 109,520,300
|
3,245
|
5/19/23
| 177.169998
| 181.949997
| 176.309998
| 180.139999
| 180.139999
| 136,024,200
|
3,246
|
5/22/23
| 180.699997
| 189.320007
| 180.110001
| 188.869995
| 188.869995
| 132,001,400
|
3,247
|
5/23/23
| 186.199997
| 192.960007
| 185.259995
| 185.770004
| 185.770004
| 156,952,100
|
3,248
|
5/24/23
| 182.229996
| 184.220001
| 178.220001
| 182.899994
| 182.899994
| 137,605,100
|
3,249
|
5/25/23
| 186.539993
| 186.779999
| 180.580002
| 184.470001
| 184.470001
| 96,870,700
|
3,250
|
5/26/23
| 184.619995
| 198.600006
| 184.529999
| 193.169998
| 193.169998
| 162,061,500
|
3,251
|
5/30/23
| 200.100006
| 204.479996
| 197.529999
| 201.160004
| 201.160004
| 128,818,700
|
3,252
|
5/31/23
| 199.779999
| 203.949997
| 195.119995
| 203.929993
| 203.929993
| 150,711,700
|
3,253
|
6/1/23
| 202.589996
| 209.800003
| 199.369995
| 207.520004
| 207.520004
| 148,029,900
|
3,254
|
6/2/23
| 210.149994
| 217.25
| 209.75
| 213.970001
| 213.970001
| 164,129,000
|
3,255
|
6/5/23
| 217.800003
| 221.289993
| 214.520004
| 217.610001
| 217.610001
| 151,143,100
|
3,256
|
6/6/23
| 216.139999
| 221.910004
| 212.529999
| 221.309998
| 221.309998
| 146,911,600
|
3,257
|
6/7/23
| 228
| 230.830002
| 223.199997
| 224.570007
| 224.570007
| 185,710,800
|
3,258
|
6/8/23
| 224.220001
| 235.229996
| 223.009995
| 234.860001
| 234.860001
| 164,489,700
|
3,259
|
6/9/23
| 249.070007
| 252.419998
| 242.020004
| 244.399994
| 244.399994
| 199,882,300
|
3,260
|
6/12/23
| 247.940002
| 250.970001
| 244.589996
| 249.830002
| 249.830002
| 150,337,900
|
3,261
|
6/13/23
| 253.509995
| 259.679993
| 251.339996
| 258.709992
| 258.709992
| 162,384,300
|
3,262
|
6/14/23
| 260.170013
| 261.570007
| 250.5
| 256.790009
| 256.790009
| 170,575,500
|
3,263
|
6/15/23
| 248.399994
| 258.950012
| 247.289993
| 255.899994
| 255.899994
| 160,171,200
|
3,264
|
6/16/23
| 258.920013
| 263.600006
| 257.209992
| 260.540009
| 260.540009
| 167,563,700
|
3,265
|
6/20/23
| 261.5
| 274.75
| 261.119995
| 274.450012
| 274.450012
| 165,611,200
|
3,266
|
6/21/23
| 275.130005
| 276.98999
| 257.779999
| 259.459992
| 259.459992
| 211,797,100
|
3,267
|
6/22/23
| 250.770004
| 265
| 248.25
| 264.609985
| 264.609985
| 166,875,900
|
3,268
|
6/23/23
| 259.290009
| 262.450012
| 252.800003
| 256.600006
| 256.600006
| 176,584,100
|
3,269
|
6/26/23
| 250.070007
| 258.369995
| 240.699997
| 241.050003
| 241.050003
| 179,990,600
|
3,270
|
6/27/23
| 243.240006
| 250.389999
| 240.850006
| 250.210007
| 250.210007
| 164,968,200
|
3,271
|
6/28/23
| 249.699997
| 259.880005
| 248.889999
| 256.23999
| 256.23999
| 159,770,800
|
3,272
|
6/29/23
| 258.029999
| 260.73999
| 253.610001
| 257.5
| 257.5
| 131,283,400
|
3,273
|
6/30/23
| 260.600006
| 264.450012
| 259.890015
| 261.769989
| 261.769989
| 112,267,600
|
3,274
|
7/3/23
| 276.48999
| 284.25
| 275.109985
| 279.820007
| 279.820007
| 119,685,900
|
3,275
|
7/5/23
| 278.820007
| 283.850006
| 277.600006
| 282.480011
| 282.480011
| 131,530,900
|
3,276
|
7/6/23
| 278.089996
| 279.970001
| 272.880005
| 276.540009
| 276.540009
| 120,332,100
|
3,277
|
7/7/23
| 278.429993
| 280.779999
| 273.769989
| 274.429993
| 274.429993
| 113,602,000
|
3,278
|
7/10/23
| 276.470001
| 277.519989
| 265.100006
| 269.609985
| 269.609985
| 119,425,400
|
3,279
|
7/11/23
| 268.649994
| 270.899994
| 266.369995
| 269.790009
| 269.790009
| 91,972,400
|
3,280
|
7/12/23
| 276.329987
| 276.519989
| 271.459992
| 271.98999
| 271.98999
| 95,672,100
|
3,281
|
7/13/23
| 274.589996
| 279.450012
| 270.600006
| 277.899994
| 277.899994
| 112,681,500
|
3,282
|
7/14/23
| 277.01001
| 285.299988
| 276.309998
| 281.380005
| 281.380005
| 119,771,100
|
3,283
|
7/17/23
| 286.630005
| 292.230011
| 283.570007
| 290.380005
| 290.380005
| 131,569,600
|
3,284
|
7/18/23
| 290.149994
| 295.26001
| 286.01001
| 293.339996
| 293.339996
| 112,434,700
|
3,285
|
7/19/23
| 296.040009
| 299.290009
| 289.519989
| 291.26001
| 291.26001
| 142,355,400
|
3,286
|
7/20/23
| 279.559998
| 280.929993
| 261.200012
| 262.899994
| 262.899994
| 175,158,300
|
3,287
|
7/21/23
| 268
| 268
| 255.800003
| 260.019989
| 260.019989
| 161,050,100
|
3,288
|
7/24/23
| 255.850006
| 269.850006
| 254.119995
| 269.059998
| 269.059998
| 136,508,500
|
3,289
|
7/25/23
| 272.380005
| 272.899994
| 265
| 265.279999
| 265.279999
| 112,757,300
|
3,290
|
7/26/23
| 263.25
| 268.040009
| 261.75
| 264.350006
| 264.350006
| 95,856,200
|
3,291
|
7/27/23
| 268.309998
| 269.130005
| 255.300003
| 255.710007
| 255.710007
| 103,697,300
|
3,292
|
7/28/23
| 259.859985
| 267.25
| 258.230011
| 266.440002
| 266.440002
| 111,446,000
|
3,293
|
7/31/23
| 267.480011
| 269.079987
| 263.779999
| 267.429993
| 267.429993
| 84,582,200
|
3,294
|
8/1/23
| 266.26001
| 266.470001
| 260.25
| 261.070007
| 261.070007
| 83,166,000
|
3,295
|
8/2/23
| 255.570007
| 259.519989
| 250.490006
| 254.110001
| 254.110001
| 101,752,900
|
3,296
|
8/3/23
| 252.039993
| 260.48999
| 252
| 259.320007
| 259.320007
| 97,569,100
|
3,297
|
8/4/23
| 260.970001
| 264.769989
| 253.110001
| 253.860001
| 253.860001
| 99,242,600
|
3,298
|
8/7/23
| 251.449997
| 253.649994
| 242.759995
| 251.449997
| 251.449997
| 111,097,900
|
3,299
|
8/8/23
| 247.449997
| 250.919998
| 245.009995
| 249.699997
| 249.699997
| 96,642,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.