Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2024-04-23
| 491.25
| 498.76001
| 488.970001
| 496.100006
| 496.100006
| 15,079,200
|
2024-04-24
| 508.059998
| 510
| 484.579987
| 493.5
| 493.5
| 37,772,700
|
2024-04-25
| 421.399994
| 445.769989
| 414.5
| 441.380005
| 441.380005
| 82,890,700
|
2024-04-26
| 441.459991
| 446.440002
| 431.959991
| 443.290009
| 443.290009
| 32,691,400
|
2024-04-29
| 439.559998
| 439.76001
| 428.559998
| 432.619995
| 432.619995
| 21,502,600
|
2024-04-30
| 431.049988
| 439.619995
| 429.720001
| 430.170013
| 430.170013
| 18,429,500
|
2024-05-01
| 428.600006
| 449.959991
| 427.109985
| 439.190002
| 439.190002
| 20,344,900
|
2024-05-02
| 438.839996
| 443.959991
| 432.279999
| 441.679993
| 441.679993
| 15,221,300
|
2024-05-03
| 445.929993
| 454.170013
| 443.850006
| 451.959991
| 451.959991
| 16,489,100
|
2024-05-06
| 455.579987
| 466.160004
| 453.339996
| 465.679993
| 465.679993
| 15,094,600
|
2024-05-07
| 466.290009
| 471.529999
| 461.309998
| 468.23999
| 468.23999
| 13,406,800
|
2024-05-08
| 463.5
| 475.579987
| 463
| 472.600006
| 472.600006
| 11,683,900
|
2024-05-09
| 470
| 476.079987
| 467.630005
| 475.420013
| 475.420013
| 9,437,700
|
2024-05-10
| 477.089996
| 477.5
| 469.600006
| 476.200012
| 476.200012
| 10,750,000
|
2024-05-13
| 472.75
| 473.350006
| 462.850006
| 468.01001
| 468.01001
| 14,668,800
|
2024-05-14
| 463.369995
| 472.540009
| 460.079987
| 471.850006
| 471.850006
| 10,478,600
|
2024-05-15
| 474.980011
| 482.5
| 471.200012
| 481.540009
| 481.540009
| 13,100,500
|
2024-05-16
| 475
| 477.690002
| 472.75
| 473.230011
| 473.230011
| 16,608,200
|
2024-05-17
| 470.829987
| 472.799988
| 468.420013
| 471.910004
| 471.910004
| 10,807,300
|
2024-05-20
| 469.950012
| 473.200012
| 467.040009
| 468.839996
| 468.839996
| 11,745,100
|
2024-05-21
| 467.119995
| 470.700012
| 462.269989
| 464.630005
| 464.630005
| 11,742,200
|
2024-05-22
| 467.869995
| 473.720001
| 465.649994
| 467.779999
| 467.779999
| 10,078,600
|
2024-05-23
| 472.880005
| 474.359985
| 461.540009
| 465.779999
| 465.779999
| 11,747,900
|
2024-05-24
| 467.619995
| 479.850006
| 466.299988
| 478.220001
| 478.220001
| 12,012,300
|
2024-05-28
| 476.579987
| 480.859985
| 474.839996
| 479.920013
| 479.920013
| 10,175,800
|
2024-05-29
| 474.660004
| 479.850006
| 473.700012
| 474.359985
| 474.359985
| 9,226,200
|
2024-05-30
| 471.670013
| 471.730011
| 464.709991
| 467.049988
| 467.049988
| 10,735,200
|
2024-05-31
| 465.799988
| 469.119995
| 454.459991
| 466.829987
| 466.829987
| 16,908,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.