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
|
|---|---|---|---|---|---|---|---|
3,500
|
5/24/24
| 174.839996
| 180.080002
| 173.729996
| 179.240006
| 179.240006
| 65,479,700
|
3,501
|
5/28/24
| 176.399994
| 178.25
| 173.160004
| 176.75
| 176.75
| 59,736,600
|
3,502
|
5/29/24
| 174.190002
| 178.149994
| 173.929993
| 176.190002
| 176.190002
| 54,782,600
|
3,503
|
5/30/24
| 178.580002
| 182.669998
| 175.380005
| 178.789993
| 178.789993
| 77,784,800
|
3,504
|
5/31/24
| 178.5
| 180.320007
| 173.820007
| 178.080002
| 178.080002
| 67,314,600
|
3,505
|
6/3/24
| 178.130005
| 182.639999
| 174.490006
| 176.289993
| 176.289993
| 68,568,900
|
3,506
|
6/4/24
| 174.779999
| 177.759995
| 174
| 174.770004
| 174.770004
| 60,056,300
|
3,507
|
6/5/24
| 175.350006
| 176.149994
| 172.130005
| 175
| 175
| 57,953,800
|
3,508
|
6/6/24
| 174.600006
| 179.729996
| 172.729996
| 177.940002
| 177.940002
| 69,887,000
|
3,509
|
6/7/24
| 176.130005
| 179.350006
| 175.580002
| 177.479996
| 177.479996
| 56,244,900
|
3,510
|
6/10/24
| 176.059998
| 178.570007
| 173.169998
| 173.789993
| 173.789993
| 50,869,700
|
3,511
|
6/11/24
| 173.919998
| 174.75
| 167.410004
| 170.660004
| 170.660004
| 64,761,900
|
3,512
|
6/12/24
| 171.119995
| 180.550003
| 169.800003
| 177.289993
| 177.289993
| 90,389,400
|
3,513
|
6/13/24
| 188.389999
| 191.080002
| 181.229996
| 182.470001
| 182.470001
| 118,984,100
|
3,514
|
6/14/24
| 185.800003
| 186
| 176.919998
| 178.009995
| 178.009995
| 82,038,200
|
3,515
|
6/17/24
| 177.919998
| 188.809998
| 177
| 187.440002
| 187.440002
| 109,786,100
|
3,516
|
6/18/24
| 186.559998
| 187.199997
| 182.369995
| 184.860001
| 184.860001
| 68,982,300
|
3,517
|
6/20/24
| 184.679993
| 185.210007
| 179.660004
| 181.570007
| 181.570007
| 55,893,100
|
3,518
|
6/21/24
| 182.300003
| 183.949997
| 180.690002
| 183.009995
| 183.009995
| 63,029,500
|
3,519
|
6/24/24
| 184.970001
| 188.800003
| 182.550003
| 182.580002
| 182.580002
| 61,992,100
|
3,520
|
6/25/24
| 184.399994
| 187.970001
| 182.009995
| 187.350006
| 187.350006
| 63,678,300
|
3,521
|
6/26/24
| 186.539993
| 197.759995
| 186.360001
| 196.369995
| 196.369995
| 95,737,100
|
3,522
|
6/27/24
| 195.169998
| 198.720001
| 194.050003
| 197.419998
| 197.419998
| 72,746,500
|
3,523
|
6/28/24
| 199.550003
| 203.199997
| 195.259995
| 197.880005
| 197.880005
| 95,438,100
|
3,524
|
7/1/24
| 201.020004
| 213.229996
| 200.850006
| 209.860001
| 209.860001
| 135,691,400
|
3,525
|
7/2/24
| 218.889999
| 231.300003
| 218.059998
| 231.259995
| 231.259995
| 205,047,900
|
3,526
|
7/3/24
| 234.559998
| 248.350006
| 234.25
| 246.389999
| 246.389999
| 166,561,500
|
3,527
|
7/5/24
| 249.809998
| 252.369995
| 242.460007
| 251.520004
| 251.520004
| 154,501,200
|
3,528
|
7/8/24
| 247.710007
| 259.440002
| 244.570007
| 252.940002
| 252.940002
| 157,219,600
|
3,529
|
7/9/24
| 251
| 265.609985
| 250.300003
| 262.329987
| 262.329987
| 160,210,900
|
3,530
|
7/10/24
| 262.799988
| 267.589996
| 257.859985
| 263.26001
| 263.26001
| 128,519,400
|
3,531
|
7/11/24
| 263.299988
| 271
| 239.649994
| 241.029999
| 241.029999
| 221,707,300
|
3,532
|
7/12/24
| 235.800003
| 251.839996
| 233.089996
| 248.229996
| 248.229996
| 155,955,800
|
3,533
|
7/15/24
| 255.970001
| 265.600006
| 251.729996
| 252.639999
| 252.639999
| 146,912,900
|
3,534
|
7/16/24
| 255.309998
| 258.619995
| 245.800003
| 256.559998
| 256.559998
| 126,332,500
|
3,535
|
7/17/24
| 252.729996
| 258.470001
| 246.179993
| 248.5
| 248.5
| 115,584,800
|
3,536
|
7/18/24
| 251.089996
| 257.140015
| 247.199997
| 249.229996
| 249.229996
| 110,869,000
|
3,537
|
7/19/24
| 247.789993
| 249.440002
| 236.830002
| 239.199997
| 239.199997
| 87,403,900
|
3,538
|
7/22/24
| 244.210007
| 253.210007
| 243.75
| 251.509995
| 251.509995
| 101,225,400
|
3,539
|
7/23/24
| 253.600006
| 255.759995
| 245.630005
| 246.380005
| 246.380005
| 111,928,200
|
3,540
|
7/24/24
| 225.419998
| 225.990006
| 214.710007
| 215.990006
| 215.990006
| 167,942,900
|
3,541
|
7/25/24
| 216.800003
| 226
| 216.229996
| 220.25
| 220.25
| 100,636,500
|
3,542
|
7/26/24
| 221.190002
| 222.279999
| 215.330002
| 219.800003
| 219.800003
| 94,604,100
|
3,543
|
7/29/24
| 224.899994
| 234.270004
| 224.699997
| 232.100006
| 232.100006
| 129,201,800
|
3,544
|
7/30/24
| 232.25
| 232.410004
| 220
| 222.619995
| 222.619995
| 100,560,300
|
3,545
|
7/31/24
| 227.899994
| 234.679993
| 226.789993
| 232.070007
| 232.070007
| 67,497,000
|
3,546
|
8/1/24
| 227.690002
| 231.869995
| 214.330002
| 216.860001
| 216.860001
| 83,861,900
|
3,547
|
8/2/24
| 214.880005
| 216.130005
| 205.779999
| 207.669998
| 207.669998
| 82,880,100
|
3,548
|
8/5/24
| 185.220001
| 203.880005
| 182
| 198.880005
| 198.880005
| 100,308,800
|
3,549
|
8/6/24
| 200.75
| 202.899994
| 192.669998
| 200.639999
| 200.639999
| 73,783,900
|
3,550
|
8/7/24
| 200.770004
| 203.490006
| 191.479996
| 191.759995
| 191.759995
| 71,159,800
|
3,551
|
8/8/24
| 195.699997
| 200.699997
| 192.039993
| 198.839996
| 198.839996
| 65,033,900
|
3,552
|
8/9/24
| 197.050003
| 200.880005
| 195.110001
| 200
| 200
| 58,648,300
|
3,553
|
8/12/24
| 199.020004
| 199.259995
| 194.669998
| 197.490006
| 197.490006
| 64,044,900
|
3,554
|
8/13/24
| 198.470001
| 208.490006
| 197.059998
| 207.830002
| 207.830002
| 76,247,400
|
3,555
|
8/14/24
| 207.389999
| 208.440002
| 198.75
| 201.380005
| 201.380005
| 70,250,000
|
3,556
|
8/15/24
| 205.020004
| 215.880005
| 204.820007
| 214.139999
| 214.139999
| 89,848,500
|
3,557
|
8/16/24
| 211.149994
| 219.800003
| 210.800003
| 216.119995
| 216.119995
| 88,765,100
|
3,558
|
8/19/24
| 217.070007
| 222.979996
| 214.089996
| 222.720001
| 222.720001
| 76,435,200
|
3,559
|
8/20/24
| 224.880005
| 228.220001
| 219.559998
| 221.100006
| 221.100006
| 74,001,200
|
3,560
|
8/21/24
| 222.669998
| 224.660004
| 218.860001
| 223.270004
| 223.270004
| 70,146,000
|
3,561
|
8/22/24
| 223.820007
| 224.800003
| 210.320007
| 210.660004
| 210.660004
| 79,514,500
|
3,562
|
8/23/24
| 214.460007
| 221.479996
| 214.210007
| 220.320007
| 220.320007
| 81,525,200
|
3,563
|
8/26/24
| 218.75
| 219.089996
| 211.009995
| 213.210007
| 213.210007
| 59,301,200
|
3,564
|
8/27/24
| 213.25
| 215.660004
| 206.940002
| 209.210007
| 209.210007
| 62,821,400
|
3,565
|
8/28/24
| 209.720001
| 211.839996
| 202.589996
| 205.75
| 205.75
| 64,116,400
|
3,566
|
8/29/24
| 209.800003
| 214.889999
| 205.970001
| 206.279999
| 206.279999
| 62,308,800
|
3,567
|
8/30/24
| 208.630005
| 214.570007
| 207.029999
| 214.110001
| 214.110001
| 63,370,600
|
3,568
|
9/3/24
| 215.259995
| 219.899994
| 209.639999
| 210.600006
| 210.600006
| 76,714,200
|
3,569
|
9/4/24
| 210.589996
| 222.220001
| 210.570007
| 219.410004
| 219.410004
| 80,651,800
|
3,570
|
9/5/24
| 223.490006
| 235
| 222.25
| 230.169998
| 230.169998
| 119,355,000
|
3,571
|
9/6/24
| 232.600006
| 233.600006
| 210.509995
| 210.729996
| 210.729996
| 112,177,000
|
3,572
|
9/9/24
| 216.199997
| 219.869995
| 213.669998
| 216.270004
| 216.270004
| 67,443,500
|
3,573
|
9/10/24
| 220.070007
| 226.399994
| 218.639999
| 226.169998
| 226.169998
| 78,891,100
|
3,574
|
9/11/24
| 224.550003
| 228.470001
| 216.800003
| 228.130005
| 228.130005
| 83,548,600
|
3,575
|
9/12/24
| 224.660004
| 231.449997
| 223.830002
| 229.809998
| 229.809998
| 72,020,000
|
3,576
|
9/13/24
| 228
| 232.669998
| 226.320007
| 230.289993
| 230.289993
| 59,515,100
|
3,577
|
9/16/24
| 229.300003
| 229.960007
| 223.529999
| 226.779999
| 226.779999
| 54,323,000
|
3,578
|
9/17/24
| 229.449997
| 234.570007
| 226.550003
| 227.869995
| 227.869995
| 66,761,600
|
3,579
|
9/18/24
| 230.089996
| 235.679993
| 226.880005
| 227.199997
| 227.199997
| 78,010,200
|
3,580
|
9/19/24
| 234
| 244.240006
| 232.130005
| 243.919998
| 243.919998
| 102,694,600
|
3,581
|
9/20/24
| 241.520004
| 243.990006
| 235.919998
| 238.25
| 238.25
| 99,879,100
|
3,582
|
9/23/24
| 242.610001
| 250
| 241.919998
| 250
| 250
| 86,927,200
|
3,583
|
9/24/24
| 254.080002
| 257.190002
| 249.050003
| 254.270004
| 254.270004
| 88,491,000
|
3,584
|
9/25/24
| 252.539993
| 257.049988
| 252.279999
| 257.019989
| 257.019989
| 65,034,300
|
3,585
|
9/26/24
| 260.600006
| 261.75
| 251.529999
| 254.220001
| 254.220001
| 67,142,200
|
3,586
|
9/27/24
| 257.380005
| 260.700012
| 254.119995
| 260.459992
| 260.459992
| 70,988,100
|
3,587
|
9/30/24
| 259.040009
| 264.859985
| 255.770004
| 261.630005
| 261.630005
| 80,705,700
|
3,588
|
10/1/24
| 262.670013
| 263.980011
| 248.529999
| 258.019989
| 258.019989
| 87,397,600
|
3,589
|
10/2/24
| 247.550003
| 251.160004
| 241.5
| 249.020004
| 249.020004
| 93,983,900
|
3,590
|
10/3/24
| 244.479996
| 249.789993
| 237.809998
| 240.660004
| 240.660004
| 80,729,200
|
3,591
|
10/4/24
| 246.690002
| 250.960007
| 244.580002
| 250.080002
| 250.080002
| 86,573,200
|
3,592
|
10/7/24
| 249
| 249.830002
| 240.699997
| 240.830002
| 240.830002
| 68,113,300
|
3,593
|
10/8/24
| 243.559998
| 246.210007
| 240.559998
| 244.5
| 244.5
| 56,303,200
|
3,594
|
10/9/24
| 243.820007
| 247.429993
| 239.509995
| 241.050003
| 241.050003
| 66,289,500
|
3,595
|
10/10/24
| 241.809998
| 242.789993
| 232.339996
| 238.770004
| 238.770004
| 83,087,100
|
3,596
|
10/11/24
| 220.130005
| 223.339996
| 214.380005
| 217.800003
| 217.800003
| 142,628,900
|
3,597
|
10/14/24
| 220.130005
| 221.910004
| 213.740006
| 219.160004
| 219.160004
| 86,291,900
|
3,598
|
10/15/24
| 220.009995
| 224.259995
| 217.119995
| 219.570007
| 219.570007
| 62,988,800
|
3,599
|
10/16/24
| 221.399994
| 222.820007
| 218.929993
| 221.330002
| 221.330002
| 49,632,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.