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
|
|---|---|---|---|---|---|---|---|
3,400
|
1/2/24
| 250.080002
| 251.25
| 244.410004
| 248.419998
| 248.419998
| 104,654,200
|
3,401
|
1/3/24
| 244.979996
| 245.679993
| 236.320007
| 238.449997
| 238.449997
| 121,082,600
|
3,402
|
1/4/24
| 239.25
| 242.699997
| 237.729996
| 237.929993
| 237.929993
| 102,629,300
|
3,403
|
1/5/24
| 236.860001
| 240.119995
| 234.899994
| 237.490006
| 237.490006
| 92,379,400
|
3,404
|
1/8/24
| 236.139999
| 241.25
| 235.300003
| 240.449997
| 240.449997
| 85,166,600
|
3,405
|
1/9/24
| 238.110001
| 238.960007
| 232.039993
| 234.960007
| 234.960007
| 96,705,700
|
3,406
|
1/10/24
| 235.100006
| 235.5
| 231.289993
| 233.940002
| 233.940002
| 91,628,500
|
3,407
|
1/11/24
| 230.570007
| 230.929993
| 225.369995
| 227.220001
| 227.220001
| 105,873,600
|
3,408
|
1/12/24
| 220.080002
| 225.339996
| 217.149994
| 218.889999
| 218.889999
| 122,889,000
|
3,409
|
1/16/24
| 215.100006
| 223.490006
| 212.179993
| 219.910004
| 219.910004
| 115,355,000
|
3,410
|
1/17/24
| 214.860001
| 215.669998
| 212.009995
| 215.550003
| 215.550003
| 103,164,400
|
3,411
|
1/18/24
| 216.880005
| 217.449997
| 208.740006
| 211.880005
| 211.880005
| 108,595,400
|
3,412
|
1/19/24
| 209.990006
| 213.190002
| 207.559998
| 212.190002
| 212.190002
| 102,095,800
|
3,413
|
1/22/24
| 212.259995
| 217.800003
| 206.270004
| 208.800003
| 208.800003
| 117,952,500
|
3,414
|
1/23/24
| 211.300003
| 215.649994
| 207.75
| 209.139999
| 209.139999
| 106,605,900
|
3,415
|
1/24/24
| 211.880005
| 212.729996
| 206.770004
| 207.830002
| 207.830002
| 123,369,900
|
3,416
|
1/25/24
| 189.699997
| 193
| 180.059998
| 182.630005
| 182.630005
| 198,076,800
|
3,417
|
1/26/24
| 185.5
| 186.779999
| 182.100006
| 183.25
| 183.25
| 107,343,200
|
3,418
|
1/29/24
| 185.630005
| 191.479996
| 183.669998
| 190.929993
| 190.929993
| 125,013,100
|
3,419
|
1/30/24
| 195.330002
| 196.360001
| 190.610001
| 191.589996
| 191.589996
| 109,982,300
|
3,420
|
1/31/24
| 187
| 193.970001
| 185.850006
| 187.289993
| 187.289993
| 103,221,400
|
3,421
|
2/1/24
| 188.5
| 189.880005
| 184.279999
| 188.860001
| 188.860001
| 91,843,300
|
3,422
|
2/2/24
| 185.039993
| 188.690002
| 182
| 187.910004
| 187.910004
| 110,505,100
|
3,423
|
2/5/24
| 184.259995
| 184.679993
| 175.009995
| 181.059998
| 181.059998
| 134,294,400
|
3,424
|
2/6/24
| 177.210007
| 186.490006
| 177.110001
| 185.100006
| 185.100006
| 122,676,000
|
3,425
|
2/7/24
| 188.179993
| 189.789993
| 182.679993
| 187.580002
| 187.580002
| 111,535,200
|
3,426
|
2/8/24
| 189
| 191.619995
| 185.580002
| 189.559998
| 189.559998
| 83,034,000
|
3,427
|
2/9/24
| 190.179993
| 194.119995
| 189.479996
| 193.570007
| 193.570007
| 84,476,300
|
3,428
|
2/12/24
| 192.110001
| 194.729996
| 187.279999
| 188.130005
| 188.130005
| 95,498,600
|
3,429
|
2/13/24
| 183.990006
| 187.259995
| 182.110001
| 184.020004
| 184.020004
| 86,759,500
|
3,430
|
2/14/24
| 185.300003
| 188.889999
| 183.350006
| 188.710007
| 188.710007
| 81,203,000
|
3,431
|
2/15/24
| 189.160004
| 200.880005
| 188.860001
| 200.449997
| 200.449997
| 120,831,800
|
3,432
|
2/16/24
| 202.059998
| 203.169998
| 197.399994
| 199.949997
| 199.949997
| 111,173,600
|
3,433
|
2/20/24
| 196.130005
| 198.600006
| 189.130005
| 193.759995
| 193.759995
| 104,545,800
|
3,434
|
2/21/24
| 193.360001
| 199.440002
| 191.949997
| 194.770004
| 194.770004
| 103,844,000
|
3,435
|
2/22/24
| 194
| 198.320007
| 191.360001
| 197.410004
| 197.410004
| 92,739,500
|
3,436
|
2/23/24
| 195.309998
| 197.570007
| 191.5
| 191.970001
| 191.970001
| 78,841,900
|
3,437
|
2/26/24
| 192.289993
| 201.779999
| 192
| 199.399994
| 199.399994
| 111,747,100
|
3,438
|
2/27/24
| 204.039993
| 205.600006
| 198.259995
| 199.729996
| 199.729996
| 108,645,400
|
3,439
|
2/28/24
| 200.419998
| 205.300003
| 198.440002
| 202.039993
| 202.039993
| 99,806,200
|
3,440
|
2/29/24
| 204.179993
| 205.279999
| 198.449997
| 201.880005
| 201.880005
| 85,907,000
|
3,441
|
3/1/24
| 200.520004
| 204.520004
| 198.5
| 202.639999
| 202.639999
| 82,099,200
|
3,442
|
3/4/24
| 198.729996
| 199.75
| 186.720001
| 188.139999
| 188.139999
| 134,334,900
|
3,443
|
3/5/24
| 183.050003
| 184.589996
| 177.570007
| 180.740006
| 180.740006
| 119,660,800
|
3,444
|
3/6/24
| 179.990006
| 181.580002
| 173.699997
| 176.539993
| 176.539993
| 107,920,900
|
3,445
|
3/7/24
| 174.350006
| 180.039993
| 173.699997
| 178.649994
| 178.649994
| 102,129,000
|
3,446
|
3/8/24
| 181.5
| 182.729996
| 174.699997
| 175.339996
| 175.339996
| 85,315,300
|
3,447
|
3/11/24
| 175.449997
| 182.869995
| 174.800003
| 177.770004
| 177.770004
| 85,391,500
|
3,448
|
3/12/24
| 177.770004
| 179.429993
| 172.410004
| 177.539993
| 177.539993
| 87,391,700
|
3,449
|
3/13/24
| 173.050003
| 176.050003
| 169.149994
| 169.479996
| 169.479996
| 106,524,500
|
3,450
|
3/14/24
| 167.770004
| 171.169998
| 160.509995
| 162.5
| 162.5
| 126,325,700
|
3,451
|
3/15/24
| 163.160004
| 165.179993
| 160.759995
| 163.570007
| 163.570007
| 96,971,900
|
3,452
|
3/18/24
| 170.020004
| 174.720001
| 165.899994
| 173.800003
| 173.800003
| 108,214,400
|
3,453
|
3/19/24
| 172.360001
| 172.820007
| 167.419998
| 171.320007
| 171.320007
| 77,271,400
|
3,454
|
3/20/24
| 173
| 176.25
| 170.820007
| 175.660004
| 175.660004
| 83,846,700
|
3,455
|
3/21/24
| 176.389999
| 178.179993
| 171.800003
| 172.820007
| 172.820007
| 73,178,000
|
3,456
|
3/22/24
| 166.690002
| 171.199997
| 166.300003
| 170.830002
| 170.830002
| 75,454,700
|
3,457
|
3/25/24
| 168.759995
| 175.240006
| 168.729996
| 172.630005
| 172.630005
| 74,228,600
|
3,458
|
3/26/24
| 178.580002
| 184.25
| 177.380005
| 177.669998
| 177.669998
| 113,186,200
|
3,459
|
3/27/24
| 181.410004
| 181.910004
| 176
| 179.830002
| 179.830002
| 81,804,000
|
3,460
|
3/28/24
| 177.449997
| 179.570007
| 175.300003
| 175.789993
| 175.789993
| 77,654,800
|
3,461
|
4/1/24
| 176.169998
| 176.75
| 170.210007
| 175.220001
| 175.220001
| 81,562,100
|
3,462
|
4/2/24
| 164.75
| 167.690002
| 163.429993
| 166.630005
| 166.630005
| 116,650,600
|
3,463
|
4/3/24
| 164.020004
| 168.820007
| 163.279999
| 168.380005
| 168.380005
| 82,950,100
|
3,464
|
4/4/24
| 170.070007
| 177.190002
| 168.009995
| 171.110001
| 171.110001
| 123,162,000
|
3,465
|
4/5/24
| 169.080002
| 170.860001
| 160.509995
| 164.899994
| 164.899994
| 141,250,700
|
3,466
|
4/8/24
| 169.339996
| 174.5
| 167.789993
| 172.979996
| 172.979996
| 104,423,300
|
3,467
|
4/9/24
| 172.910004
| 179.220001
| 171.919998
| 176.880005
| 176.880005
| 103,232,700
|
3,468
|
4/10/24
| 173.039993
| 174.929993
| 170.009995
| 171.759995
| 171.759995
| 84,532,400
|
3,469
|
4/11/24
| 172.550003
| 175.880005
| 168.509995
| 174.600006
| 174.600006
| 94,516,000
|
3,470
|
4/12/24
| 172.339996
| 173.809998
| 170.360001
| 171.050003
| 171.050003
| 64,506,600
|
3,471
|
4/15/24
| 170.240006
| 170.690002
| 161.380005
| 161.479996
| 161.479996
| 100,245,300
|
3,472
|
4/16/24
| 156.740006
| 158.190002
| 153.75
| 157.110001
| 157.110001
| 97,000,000
|
3,473
|
4/17/24
| 157.639999
| 158.330002
| 153.779999
| 155.449997
| 155.449997
| 82,439,700
|
3,474
|
4/18/24
| 151.25
| 152.199997
| 148.699997
| 149.929993
| 149.929993
| 96,098,800
|
3,475
|
4/19/24
| 148.970001
| 150.940002
| 146.220001
| 147.050003
| 147.050003
| 86,005,100
|
3,476
|
4/22/24
| 140.559998
| 144.440002
| 138.800003
| 142.050003
| 142.050003
| 107,097,600
|
3,477
|
4/23/24
| 143.330002
| 147.259995
| 141.110001
| 144.679993
| 144.679993
| 124,545,100
|
3,478
|
4/24/24
| 162.839996
| 167.970001
| 157.509995
| 162.130005
| 162.130005
| 181,178,000
|
3,479
|
4/25/24
| 158.960007
| 170.880005
| 158.360001
| 170.179993
| 170.179993
| 126,427,500
|
3,480
|
4/26/24
| 168.850006
| 172.119995
| 166.369995
| 168.289993
| 168.289993
| 109,815,700
|
3,481
|
4/29/24
| 188.419998
| 198.869995
| 184.539993
| 194.050003
| 194.050003
| 243,869,700
|
3,482
|
4/30/24
| 186.979996
| 190.949997
| 182.839996
| 183.279999
| 183.279999
| 127,031,800
|
3,483
|
5/1/24
| 182
| 185.860001
| 179.009995
| 179.990006
| 179.990006
| 92,829,700
|
3,484
|
5/2/24
| 182.860001
| 184.600006
| 176.020004
| 180.009995
| 180.009995
| 89,148,000
|
3,485
|
5/3/24
| 182.100006
| 184.779999
| 178.419998
| 181.190002
| 181.190002
| 75,491,500
|
3,486
|
5/6/24
| 183.800003
| 187.559998
| 182.199997
| 184.759995
| 184.759995
| 84,390,300
|
3,487
|
5/7/24
| 182.399994
| 183.259995
| 177.399994
| 177.809998
| 177.809998
| 75,045,900
|
3,488
|
5/8/24
| 171.589996
| 176.059998
| 170.149994
| 174.720001
| 174.720001
| 79,969,500
|
3,489
|
5/9/24
| 175.009995
| 175.619995
| 171.369995
| 171.970001
| 171.970001
| 65,950,300
|
3,490
|
5/10/24
| 173.050003
| 173.059998
| 167.75
| 168.470001
| 168.470001
| 72,627,200
|
3,491
|
5/13/24
| 170
| 175.399994
| 169
| 171.889999
| 171.889999
| 67,018,900
|
3,492
|
5/14/24
| 174.5
| 179.490006
| 174.070007
| 177.550003
| 177.550003
| 86,407,400
|
3,493
|
5/15/24
| 179.899994
| 180
| 173.110001
| 173.990006
| 173.990006
| 79,663,000
|
3,494
|
5/16/24
| 174.100006
| 175.789993
| 171.429993
| 174.839996
| 174.839996
| 59,812,200
|
3,495
|
5/17/24
| 173.550003
| 179.630005
| 172.75
| 177.460007
| 177.460007
| 77,445,800
|
3,496
|
5/20/24
| 177.559998
| 177.75
| 173.520004
| 174.949997
| 174.949997
| 61,727,400
|
3,497
|
5/21/24
| 175.509995
| 186.880005
| 174.710007
| 186.600006
| 186.600006
| 115,266,500
|
3,498
|
5/22/24
| 182.850006
| 183.800003
| 178.119995
| 180.110001
| 180.110001
| 88,313,500
|
3,499
|
5/23/24
| 181.800003
| 181.899994
| 173.259995
| 173.740006
| 173.740006
| 71,975,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.