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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-07-07
| 390.660004
| 392.450012
| 388.399994
| 388.679993
| 386.970642
| 2,654,400
| 236.729996
| 238.440002
| 236.130005
| 236.449997
| 234.632263
| 5,729,200
|
2023-07-10
| 388.480011
| 393.429993
| 388.01001
| 392.160004
| 390.435303
| 2,148,600
| 237.009995
| 239.100006
| 236.5
| 238.160004
| 236.329147
| 4,858,900
|
2023-07-11
| 393.619995
| 398.459991
| 392.339996
| 397.799988
| 396.050507
| 2,106,200
| 238.809998
| 240.699997
| 238.119995
| 240.550003
| 238.70076
| 3,857,100
|
2023-07-12
| 399
| 403.170013
| 398.709991
| 400.690002
| 398.927795
| 2,273,400
| 241.550003
| 243.949997
| 241.229996
| 242.210007
| 240.347992
| 6,116,000
|
2023-07-13
| 403
| 403.23999
| 400.459991
| 400.559998
| 398.79837
| 2,354,900
| 243.789993
| 244.270004
| 243.149994
| 243.309998
| 241.439529
| 5,819,600
|
2023-07-14
| 402.119995
| 403.48999
| 400.299988
| 402.51001
| 400.739838
| 1,978,500
| 244.729996
| 244.740005
| 241.960007
| 243.160004
| 241.290695
| 4,940,600
|
2023-07-17
| 401.950012
| 404
| 401.119995
| 402.200012
| 400.431152
| 2,344,500
| 243.110001
| 245.369995
| 243
| 243.990005
| 242.114334
| 4,328,100
|
2023-07-18
| 400.420013
| 401.940002
| 395.209991
| 398.160004
| 396.408936
| 2,676,200
| 243.100006
| 243.179993
| 237.679993
| 240.770004
| 238.919067
| 7,674,700
|
2023-07-19
| 398
| 399.850006
| 396.309998
| 398.269989
| 396.518463
| 1,809,700
| 241.25
| 242.589996
| 240.119995
| 241.419998
| 239.564056
| 4,835,500
|
2023-07-20
| 397.140015
| 399.720001
| 395.549988
| 398.059998
| 396.309357
| 2,570,700
| 241.160004
| 241.610001
| 239.070007
| 239.619995
| 237.777908
| 4,695,000
|
2023-07-21
| 398.670013
| 401.51001
| 397.420013
| 397.48999
| 395.741882
| 1,868,100
| 239.740005
| 240.350006
| 238.729996
| 239.25
| 237.410751
| 5,426,800
|
2023-07-24
| 397.480011
| 404.910004
| 396.609985
| 404.790009
| 403.009766
| 3,029,800
| 239.679993
| 241.279999
| 238.190002
| 240.740005
| 238.889297
| 6,010,000
|
2023-07-25
| 403.369995
| 404.859985
| 401
| 401.279999
| 399.515228
| 2,490,500
| 240.020004
| 240.800003
| 238.559998
| 238.690002
| 236.855057
| 4,997,500
|
2023-07-26
| 399.179993
| 403.309998
| 395.75
| 402.410004
| 400.640228
| 2,572,300
| 231.419998
| 238.850006
| 227.679993
| 237.100006
| 235.277283
| 7,551,400
|
2023-07-27
| 405.190002
| 405.190002
| 393.950012
| 394.5
| 392.764984
| 3,563,300
| 237.419998
| 238.660004
| 232.960007
| 234.440002
| 232.637726
| 8,160,100
|
2023-07-28
| 397.959991
| 398
| 388.880005
| 392.959991
| 391.231781
| 4,501,000
| 234.580002
| 235.880005
| 233.710007
| 235.75
| 233.937653
| 6,794,800
|
2023-07-31
| 393.970001
| 396.079987
| 392.470001
| 394.279999
| 392.54599
| 3,578,300
| 236
| 238.419998
| 236
| 237.729996
| 235.902435
| 4,799,600
|
2023-08-01
| 393.779999
| 397.299988
| 392.359985
| 397.070007
| 395.32373
| 2,344,200
| 237.139999
| 240.729996
| 237
| 239.779999
| 237.936676
| 4,627,300
|
2023-08-02
| 393.880005
| 394.209991
| 389.579987
| 390.019989
| 388.304718
| 2,410,600
| 238.630005
| 238.789993
| 236.789993
| 237.559998
| 235.733719
| 4,868,200
|
2023-08-03
| 387.559998
| 393.440002
| 386.420013
| 393.01001
| 391.281586
| 2,190,500
| 236
| 239.050003
| 235.25
| 238.759995
| 236.924515
| 5,033,800
|
2023-08-04
| 391.609985
| 396.089996
| 390.070007
| 391.350006
| 389.628876
| 2,215,200
| 238
| 241.910004
| 237.839996
| 238.990005
| 237.152756
| 5,167,700
|
2023-08-07
| 393
| 397.75
| 393
| 396.869995
| 395.124603
| 1,559,800
| 239.220001
| 242.179993
| 239.210007
| 241.509995
| 239.653366
| 5,649,800
|
2023-08-08
| 396.179993
| 396.380005
| 390.130005
| 393.190002
| 391.460815
| 1,747,000
| 240.419998
| 241.360001
| 237.389999
| 239.289993
| 237.450439
| 5,080,600
|
2023-08-09
| 393.859985
| 396.790009
| 391.869995
| 393.670013
| 391.93869
| 1,806,100
| 240.5
| 241.970001
| 239.490005
| 239.759995
| 237.916824
| 4,055,000
|
2023-08-10
| 396.459991
| 400.630005
| 395.709991
| 397.140015
| 395.393433
| 2,154,500
| 240.619995
| 243.949997
| 240.089996
| 240.160004
| 238.761887
| 4,778,000
|
2023-08-11
| 395.75
| 396.670013
| 392.809998
| 394.980011
| 393.24295
| 1,464,600
| 240
| 240.720001
| 238.419998
| 240.039993
| 238.642578
| 3,606,800
|
2023-08-14
| 396.450012
| 399.230011
| 394.609985
| 398.579987
| 396.827087
| 1,638,500
| 240.720001
| 243.330002
| 240.259995
| 242.899994
| 241.485916
| 4,351,100
|
2023-08-15
| 397.48999
| 397.48999
| 393.589996
| 394.450012
| 392.715271
| 1,753,200
| 242.009995
| 242.669998
| 239.350006
| 239.830002
| 238.433807
| 3,770,100
|
2023-08-16
| 393.440002
| 399.200012
| 393.119995
| 394.369995
| 392.63559
| 2,002,000
| 236.529999
| 241.070007
| 236.020004
| 239.289993
| 237.896942
| 3,218,600
|
2023-08-17
| 396.140015
| 396.209991
| 390.98999
| 392.619995
| 390.893311
| 2,118,600
| 240
| 240.380005
| 236.490005
| 237.369995
| 235.988113
| 4,177,600
|
2023-08-18
| 389.820007
| 393.839996
| 388.829987
| 392.170013
| 390.445282
| 2,001,800
| 235.580002
| 239.050003
| 235.300003
| 238.169998
| 236.783478
| 4,344,800
|
2023-08-21
| 393.209991
| 394.98999
| 391.019989
| 393.200012
| 391.470734
| 1,869,400
| 239.380005
| 240.529999
| 237.759995
| 239.460007
| 238.065948
| 3,573,600
|
2023-08-22
| 395
| 398.769989
| 393.679993
| 397.839996
| 396.090332
| 2,422,500
| 240
| 241.429993
| 238.669998
| 240.570007
| 239.16951
| 3,848,700
|
2023-08-23
| 399.269989
| 401.920013
| 398.359985
| 401.059998
| 399.296173
| 1,943,200
| 241.320007
| 242.539993
| 240.720001
| 242.300003
| 240.889435
| 4,947,700
|
2023-08-24
| 401.589996
| 404
| 397.5
| 397.670013
| 395.921082
| 1,970,000
| 242.25
| 243.559998
| 239.360001
| 239.470001
| 238.075897
| 4,570,700
|
2023-08-25
| 400.649994
| 404.619995
| 399
| 402.890015
| 401.118134
| 2,154,600
| 241.380005
| 243.410004
| 240.210007
| 242.570007
| 241.157867
| 3,541,500
|
2023-08-28
| 404
| 407.799988
| 403.149994
| 407.440002
| 405.648132
| 1,901,300
| 243.009995
| 245.229996
| 242.600006
| 243.830002
| 242.410507
| 3,741,500
|
2023-08-29
| 407.420013
| 412.190002
| 406.589996
| 411.649994
| 409.8396
| 2,188,800
| 243.5
| 245.830002
| 243.399994
| 245.339996
| 243.911728
| 3,975,600
|
2023-08-30
| 414.779999
| 417.779999
| 413.519989
| 413.910004
| 412.089661
| 2,516,600
| 246.419998
| 248.229996
| 246.050003
| 246.229996
| 244.796555
| 4,573,300
|
2023-08-31
| 414.209991
| 416.290009
| 411.779999
| 412.640015
| 410.825256
| 2,535,100
| 245.589996
| 248.020004
| 245.449997
| 245.679993
| 244.249741
| 5,532,600
|
2023-09-01
| 413.839996
| 416.51001
| 412.48999
| 415.570007
| 413.742371
| 1,840,600
| 247.470001
| 248.869995
| 246.770004
| 248.110001
| 246.665588
| 4,111,800
|
2023-09-05
| 413.350006
| 415.399994
| 409.700012
| 411.5
| 409.690247
| 2,045,600
| 248.350006
| 248.690002
| 245.199997
| 245.339996
| 243.911728
| 4,459,600
|
2023-09-06
| 410.779999
| 413.380005
| 408.890015
| 413.179993
| 411.362854
| 2,292,100
| 245.419998
| 246.660004
| 244.210007
| 246.160004
| 244.726944
| 4,520,300
|
2023-09-07
| 411.920013
| 416.130005
| 411.730011
| 414.619995
| 412.796539
| 2,502,700
| 245.5
| 247.399994
| 245.110001
| 247.139999
| 245.701248
| 4,007,900
|
2023-09-08
| 415
| 416.329987
| 413.859985
| 414.839996
| 413.015594
| 1,868,900
| 247.789993
| 248.139999
| 246.440002
| 247.289993
| 245.850357
| 3,309,100
|
2023-09-11
| 416.850006
| 417.589996
| 414.640015
| 416.690002
| 414.857422
| 1,544,700
| 247.330002
| 248.360001
| 246.270004
| 247.220001
| 245.780792
| 2,995,800
|
2023-09-12
| 415.950012
| 417.649994
| 415.25
| 416.269989
| 414.43927
| 1,997,600
| 246.940002
| 247.759995
| 246.009995
| 247.300003
| 245.860321
| 3,499,600
|
2023-09-13
| 416.170013
| 418.410004
| 414.970001
| 416.299988
| 414.469116
| 2,142,200
| 247.149994
| 250.059998
| 246.610001
| 247.830002
| 246.387222
| 5,657,000
|
2023-09-14
| 418.299988
| 418.600006
| 407.779999
| 413.339996
| 411.522186
| 3,557,700
| 245
| 245.539993
| 238.75
| 241.5
| 240.094086
| 12,000,000
|
2023-09-15
| 411.859985
| 418.299988
| 411.140015
| 414.309998
| 412.487915
| 4,753,800
| 241.899994
| 244.100006
| 240.029999
| 241.070007
| 239.666595
| 13,051,300
|
2023-09-18
| 413.880005
| 417.890015
| 413.040009
| 417.130005
| 415.295502
| 1,808,000
| 240.940002
| 245.229996
| 240.770004
| 244.660004
| 243.235703
| 4,771,600
|
2023-09-19
| 416.959991
| 417.100006
| 411.100006
| 413.529999
| 411.711334
| 1,730,900
| 245
| 245.119995
| 241.460007
| 243.559998
| 242.14209
| 4,709,000
|
2023-09-20
| 413.769989
| 415.850006
| 410.079987
| 410.519989
| 408.714569
| 1,580,000
| 243.630005
| 244.529999
| 241.669998
| 241.860001
| 240.451996
| 5,756,600
|
2023-09-21
| 408.339996
| 408.769989
| 402.100006
| 403.359985
| 401.586029
| 2,450,700
| 240.770004
| 240.779999
| 236.270004
| 236.610001
| 235.232544
| 6,881,500
|
2023-09-22
| 404.390015
| 406.850006
| 401.559998
| 402.220001
| 400.45105
| 1,885,000
| 236.75
| 237.789993
| 234.880005
| 235.080002
| 233.711472
| 5,935,500
|
2023-09-25
| 400.600006
| 403.230011
| 399.839996
| 402.48999
| 400.719879
| 1,846,500
| 235.380005
| 235.470001
| 232.210007
| 233.360001
| 232.001465
| 5,921,600
|
2023-09-26
| 400
| 400.850006
| 393.609985
| 395.380005
| 393.641174
| 2,940,400
| 231.929993
| 232.669998
| 229.600006
| 229.649994
| 228.313065
| 6,193,200
|
2023-09-27
| 396.209991
| 397.029999
| 391.480011
| 395.480011
| 393.740723
| 1,987,500
| 230.259995
| 230.679993
| 227.919998
| 229.5
| 228.16394
| 6,006,700
|
2023-09-28
| 395.829987
| 401.350006
| 395.369995
| 399.440002
| 397.683289
| 2,216,200
| 230.669998
| 232.539993
| 229.669998
| 231.660004
| 230.311371
| 4,203,900
|
2023-09-29
| 402.029999
| 402.179993
| 394.25
| 395.910004
| 394.168854
| 3,032,300
| 232.839996
| 233.029999
| 229.649994
| 230.009995
| 228.670959
| 6,044,200
|
2023-10-02
| 393.600006
| 396.359985
| 392.450012
| 395.850006
| 394.10907
| 2,856,800
| 229.240005
| 231.369995
| 228.770004
| 231.270004
| 229.923645
| 5,175,200
|
2023-10-03
| 394.5
| 397.859985
| 388.970001
| 391.059998
| 389.340149
| 2,527,900
| 230.470001
| 231.75
| 227.779999
| 228.809998
| 227.477951
| 5,585,700
|
2023-10-04
| 392
| 394.470001
| 388.579987
| 393.76001
| 392.02829
| 1,813,400
| 229.479996
| 231.699997
| 228.880005
| 231.220001
| 229.873932
| 5,430,900
|
2023-10-05
| 390.390015
| 394.720001
| 390
| 394.200012
| 393.035278
| 2,116,600
| 230.410004
| 234.190002
| 230.220001
| 233.479996
| 232.120758
| 6,126,200
|
2023-10-06
| 393.230011
| 401
| 390.5
| 397.970001
| 396.794128
| 2,484,000
| 233.169998
| 236.589996
| 232.75
| 235.039993
| 233.671677
| 6,401,000
|
2023-10-09
| 394.459991
| 396.5
| 389.579987
| 394.73999
| 393.5737
| 2,475,100
| 232.800003
| 235.169998
| 231.699997
| 234.440002
| 233.07518
| 5,372,200
|
2023-10-10
| 395.540009
| 402.720001
| 393.850006
| 400.369995
| 399.187073
| 2,713,800
| 234.899994
| 238.220001
| 234.279999
| 236.600006
| 235.222626
| 4,644,000
|
2023-10-11
| 403.25
| 405.130005
| 397.359985
| 399.809998
| 398.628723
| 2,055,600
| 237.550003
| 238.509995
| 234.889999
| 235.679993
| 234.307968
| 4,760,900
|
2023-10-12
| 403.799988
| 405.339996
| 397.320007
| 399.899994
| 398.718445
| 1,779,000
| 236.710007
| 237.729996
| 234.889999
| 236.779999
| 235.401566
| 4,472,800
|
2023-10-13
| 398.809998
| 402.140015
| 395.079987
| 398.029999
| 396.853973
| 2,235,600
| 236.389999
| 238.649994
| 236.229996
| 237.669998
| 236.286377
| 4,966,800
|
2023-10-16
| 400.23999
| 404.429993
| 398.779999
| 401.160004
| 399.974731
| 2,202,100
| 239
| 240.710007
| 238.330002
| 240.070007
| 238.672424
| 6,227,300
|
2023-10-17
| 399.640015
| 403.609985
| 398.450012
| 401.769989
| 400.582916
| 2,176,000
| 239.630005
| 241.479996
| 238.289993
| 241.199997
| 239.795837
| 4,527,600
|
2023-10-18
| 399.109985
| 401.369995
| 392.559998
| 393.209991
| 392.048187
| 1,951,400
| 239.960007
| 240.830002
| 236.990005
| 237.470001
| 236.08754
| 9,528,300
|
2023-10-19
| 393.850006
| 394.829987
| 385.5
| 387.869995
| 386.723969
| 3,472,800
| 237.470001
| 237.919998
| 233.410004
| 233.809998
| 232.448853
| 5,927,400
|
2023-10-20
| 387.869995
| 389.98999
| 384.170013
| 384.410004
| 383.274231
| 2,652,500
| 234.130005
| 235.770004
| 232.639999
| 233.380005
| 232.021347
| 5,748,300
|
2023-10-23
| 382.309998
| 387.859985
| 381
| 383.670013
| 382.536407
| 1,771,800
| 231.360001
| 234.460007
| 231.279999
| 231.529999
| 230.182114
| 5,071,700
|
2023-10-24
| 385.5
| 389.429993
| 383.869995
| 386.910004
| 385.766846
| 2,003,300
| 232.889999
| 236.529999
| 232.889999
| 234.649994
| 233.283966
| 6,844,100
|
2023-10-25
| 384
| 388.630005
| 382.23999
| 386.309998
| 385.16861
| 3,504,500
| 232.25
| 238.479996
| 231.289993
| 236.850006
| 235.471146
| 10,365,300
|
2023-10-26
| 371.019989
| 375.549988
| 363.040009
| 364.589996
| 363.512756
| 6,920,100
| 234.570007
| 235.610001
| 230.360001
| 231.279999
| 229.933578
| 6,414,500
|
2023-10-27
| 366.48999
| 368.290009
| 359.769989
| 364.079987
| 363.004242
| 3,624,900
| 231.169998
| 231.389999
| 228.029999
| 229.270004
| 227.935272
| 5,540,900
|
2023-10-30
| 366.519989
| 373.230011
| 364.720001
| 372.420013
| 371.319641
| 3,386,400
| 232.190002
| 233.380005
| 230.029999
| 233.080002
| 231.723114
| 5,170,300
|
2023-10-31
| 373.320007
| 377.679993
| 373.109985
| 376.350006
| 375.238037
| 2,978,800
| 233.570007
| 235.720001
| 232.990005
| 235.100006
| 233.731339
| 4,828,400
|
2023-11-01
| 378.670013
| 380.399994
| 375.040009
| 377.820007
| 376.703705
| 2,354,700
| 236.139999
| 239.039993
| 235.679993
| 238.580002
| 237.191086
| 4,996,200
|
2023-11-02
| 380.299988
| 383.040009
| 378.48999
| 382.690002
| 381.559296
| 2,816,000
| 239.910004
| 243.25
| 239.199997
| 243.25
| 241.833908
| 6,286,700
|
2023-11-03
| 385
| 388.440002
| 383.730011
| 386.049988
| 384.909363
| 2,269,100
| 245.119995
| 245.320007
| 242.259995
| 243.600006
| 242.181854
| 5,029,800
|
2023-11-06
| 387.100006
| 388.25
| 384.209991
| 386.160004
| 385.019043
| 2,020,500
| 244
| 244.779999
| 242.610001
| 243.490005
| 242.072495
| 5,254,100
|
2023-11-07
| 386
| 389.589996
| 384.299988
| 388.869995
| 387.721039
| 2,324,200
| 243.410004
| 245.070007
| 243.380005
| 244.770004
| 243.345047
| 4,219,700
|
2023-11-08
| 387.109985
| 391.369995
| 387
| 389.700012
| 388.548584
| 2,838,400
| 243.490005
| 244.75
| 242.800003
| 243.910004
| 243.006317
| 5,117,500
|
2023-11-09
| 390.959991
| 391.450012
| 387.269989
| 387.959991
| 386.813721
| 2,657,100
| 244.330002
| 244.479996
| 240.970001
| 241.639999
| 240.744705
| 4,866,600
|
2023-11-10
| 390.040009
| 395.089996
| 386.73999
| 394.380005
| 393.214752
| 2,807,000
| 243.979996
| 245.270004
| 241.970001
| 245.25
| 244.341339
| 4,094,400
|
2023-11-13
| 394.350006
| 395.630005
| 393.019989
| 394.350006
| 393.184845
| 1,614,600
| 245
| 245.679993
| 244.110001
| 244.669998
| 243.763489
| 4,088,500
|
2023-11-14
| 397.179993
| 401.679993
| 396.75
| 397.649994
| 396.475098
| 2,733,900
| 246.169998
| 247.929993
| 245.580002
| 246.940002
| 246.025085
| 14,092,000
|
2023-11-15
| 397.470001
| 399.279999
| 394.76001
| 396.829987
| 395.657501
| 2,434,600
| 246.809998
| 248.240005
| 245.339996
| 248.110001
| 247.190735
| 13,258,900
|
2023-11-16
| 398.01001
| 399.950012
| 395.549988
| 397.100006
| 395.926727
| 3,060,600
| 248.589996
| 249.449997
| 247.270004
| 248.570007
| 247.649033
| 7,051,600
|
2023-11-17
| 399.970001
| 401.119995
| 397.910004
| 400.299988
| 399.117249
| 2,365,500
| 249.449997
| 250.240005
| 248.660004
| 249.559998
| 248.635376
| 7,238,200
|
2023-11-20
| 400.720001
| 405.200012
| 398.26001
| 404.399994
| 403.205139
| 2,768,300
| 249.610001
| 250.929993
| 245.600006
| 249.970001
| 249.043854
| 8,604,200
|
2023-11-21
| 405.720001
| 410.350006
| 405.690002
| 408.950012
| 407.74173
| 2,567,500
| 250.029999
| 253.339996
| 250.029999
| 252.229996
| 251.295471
| 7,213,700
|
2023-11-22
| 412.26001
| 412.850006
| 410.149994
| 410.329987
| 409.117615
| 1,967,900
| 253
| 254.539993
| 252.660004
| 253.720001
| 252.779953
| 5,701,400
|
2023-11-24
| 412.48999
| 412.970001
| 410.529999
| 412.5
| 411.281219
| 1,053,500
| 254.190002
| 254.699997
| 253.5
| 254.300003
| 253.357819
| 1,640,900
|
2023-11-27
| 411
| 412.720001
| 408.25
| 408.970001
| 407.761658
| 2,665,900
| 254.300003
| 254.979996
| 252.520004
| 254.139999
| 253.198395
| 5,478,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.