Date
stringlengths 10
10
| Open
float64 163
198
| High
float64 165
200
| Low
float64 163
197
| Close
float64 164
198
| Adj Close
float64 163
198
| Volume
int64 24M
137M
|
|---|---|---|---|---|---|---|
2023-04-17
| 165.089996
| 165.389999
| 164.029999
| 165.229996
| 164.352737
| 41,516,200
|
2023-04-18
| 166.100006
| 167.410004
| 165.649994
| 166.470001
| 165.586166
| 49,923,000
|
2023-04-19
| 165.800003
| 168.160004
| 165.539993
| 167.630005
| 166.740005
| 47,720,200
|
2023-04-20
| 166.089996
| 167.869995
| 165.559998
| 166.649994
| 165.765198
| 52,456,400
|
2023-04-21
| 165.050003
| 166.449997
| 164.490005
| 165.020004
| 164.14386
| 58,337,300
|
2023-04-24
| 165
| 165.600006
| 163.889999
| 165.330002
| 164.452209
| 41,949,600
|
2023-04-25
| 165.190002
| 166.309998
| 163.729996
| 163.770004
| 162.900497
| 48,714,100
|
2023-04-26
| 163.059998
| 165.279999
| 162.800003
| 163.759995
| 162.890533
| 45,498,800
|
2023-04-27
| 165.190002
| 168.559998
| 165.190002
| 168.410004
| 167.515869
| 64,902,300
|
2023-04-28
| 168.490005
| 169.850006
| 167.880005
| 169.679993
| 168.779114
| 55,209,200
|
2023-05-01
| 169.279999
| 170.449997
| 168.639999
| 169.589996
| 168.689575
| 52,472,900
|
2023-05-02
| 170.089996
| 170.350006
| 167.539993
| 168.539993
| 167.645142
| 48,425,700
|
2023-05-03
| 169.5
| 170.919998
| 167.160004
| 167.449997
| 166.560944
| 65,136,000
|
2023-05-04
| 164.889999
| 167.039993
| 164.309998
| 165.789993
| 164.90976
| 81,235,400
|
2023-05-05
| 170.979996
| 174.300003
| 170.759995
| 173.570007
| 172.648483
| 113,316,400
|
2023-05-08
| 172.479996
| 173.850006
| 172.110001
| 173.5
| 172.578827
| 55,962,800
|
2023-05-09
| 173.050003
| 173.539993
| 171.600006
| 171.770004
| 170.858017
| 45,326,900
|
2023-05-10
| 173.020004
| 174.029999
| 171.899994
| 173.559998
| 172.638504
| 53,724,500
|
2023-05-11
| 173.850006
| 174.589996
| 172.169998
| 173.75
| 172.827515
| 49,514,700
|
2023-05-12
| 173.619995
| 174.059998
| 171
| 172.570007
| 171.891205
| 45,497,800
|
2023-05-15
| 173.160004
| 173.210007
| 171.470001
| 172.070007
| 171.393173
| 37,266,700
|
2023-05-16
| 171.990005
| 173.139999
| 171.800003
| 172.070007
| 171.393173
| 42,110,300
|
2023-05-17
| 171.710007
| 172.929993
| 170.419998
| 172.690002
| 172.010727
| 57,951,600
|
2023-05-18
| 173
| 175.240005
| 172.580002
| 175.050003
| 174.36145
| 65,496,700
|
2023-05-19
| 176.389999
| 176.389999
| 174.940002
| 175.160004
| 174.471008
| 55,772,400
|
2023-05-22
| 173.979996
| 174.710007
| 173.449997
| 174.199997
| 173.514786
| 43,570,900
|
2023-05-23
| 173.130005
| 173.380005
| 171.279999
| 171.559998
| 170.885162
| 50,747,300
|
2023-05-24
| 171.089996
| 172.419998
| 170.520004
| 171.839996
| 171.164063
| 45,143,500
|
2023-05-25
| 172.410004
| 173.899994
| 171.690002
| 172.990005
| 172.309555
| 56,058,300
|
2023-05-26
| 173.320007
| 175.770004
| 173.110001
| 175.429993
| 174.739929
| 54,835,000
|
2023-05-30
| 176.960007
| 178.990005
| 176.570007
| 177.300003
| 176.602585
| 55,964,400
|
2023-05-31
| 177.330002
| 179.350006
| 176.759995
| 177.25
| 176.55278
| 99,625,300
|
2023-06-01
| 177.699997
| 180.119995
| 176.929993
| 180.089996
| 179.381607
| 68,901,800
|
2023-06-02
| 181.029999
| 181.779999
| 179.259995
| 180.949997
| 180.23822
| 61,945,900
|
2023-06-05
| 182.630005
| 184.949997
| 178.039993
| 179.580002
| 178.873627
| 121,946,500
|
2023-06-06
| 179.970001
| 180.119995
| 177.429993
| 179.210007
| 178.505081
| 64,848,400
|
2023-06-07
| 178.440002
| 181.210007
| 177.320007
| 177.820007
| 177.120544
| 61,944,600
|
2023-06-08
| 177.899994
| 180.839996
| 177.460007
| 180.570007
| 179.859741
| 50,214,900
|
2023-06-09
| 181.5
| 182.229996
| 180.630005
| 180.960007
| 180.248184
| 48,870,700
|
2023-06-12
| 181.270004
| 183.889999
| 180.970001
| 183.789993
| 183.067062
| 54,274,900
|
2023-06-13
| 182.800003
| 184.149994
| 182.440002
| 183.309998
| 182.588943
| 54,929,100
|
2023-06-14
| 183.369995
| 184.389999
| 182.020004
| 183.949997
| 183.226425
| 57,462,900
|
2023-06-15
| 183.960007
| 186.520004
| 183.779999
| 186.009995
| 185.278336
| 65,433,200
|
2023-06-16
| 186.729996
| 186.990005
| 184.270004
| 184.919998
| 184.192627
| 101,235,600
|
2023-06-20
| 184.410004
| 186.100006
| 184.410004
| 185.009995
| 184.282257
| 49,799,100
|
2023-06-21
| 184.899994
| 185.410004
| 182.589996
| 183.960007
| 183.236404
| 49,515,700
|
2023-06-22
| 183.740005
| 187.050003
| 183.669998
| 187
| 186.264435
| 51,245,300
|
2023-06-23
| 185.550003
| 187.559998
| 185.009995
| 186.679993
| 185.945679
| 53,079,300
|
2023-06-26
| 186.830002
| 188.050003
| 185.229996
| 185.270004
| 184.541245
| 48,088,700
|
2023-06-27
| 185.889999
| 188.389999
| 185.669998
| 188.059998
| 187.320267
| 50,730,800
|
2023-06-28
| 187.929993
| 189.899994
| 187.600006
| 189.25
| 188.505585
| 51,216,800
|
2023-06-29
| 189.080002
| 190.070007
| 188.940002
| 189.589996
| 188.844254
| 46,347,300
|
2023-06-30
| 191.630005
| 194.479996
| 191.259995
| 193.970001
| 193.207016
| 85,069,600
|
2023-07-03
| 193.779999
| 193.880005
| 191.759995
| 192.460007
| 191.702957
| 31,458,200
|
2023-07-05
| 191.570007
| 192.979996
| 190.619995
| 191.330002
| 190.577408
| 46,920,300
|
2023-07-06
| 189.839996
| 192.020004
| 189.199997
| 191.809998
| 191.055511
| 45,094,300
|
2023-07-07
| 191.410004
| 192.669998
| 190.240005
| 190.679993
| 189.929932
| 46,778,000
|
2023-07-10
| 189.259995
| 189.990005
| 187.039993
| 188.610001
| 187.868088
| 59,922,200
|
2023-07-11
| 189.160004
| 189.300003
| 186.600006
| 188.080002
| 187.340195
| 46,638,100
|
2023-07-12
| 189.679993
| 191.699997
| 188.470001
| 189.770004
| 189.023544
| 60,750,200
|
2023-07-13
| 190.5
| 191.190002
| 189.779999
| 190.539993
| 189.790497
| 41,342,300
|
2023-07-14
| 190.229996
| 191.179993
| 189.630005
| 190.690002
| 189.939941
| 41,573,900
|
2023-07-17
| 191.899994
| 194.320007
| 191.809998
| 193.990005
| 193.226944
| 50,520,200
|
2023-07-18
| 193.350006
| 194.330002
| 192.419998
| 193.729996
| 192.967957
| 48,353,800
|
2023-07-19
| 193.100006
| 198.229996
| 192.649994
| 195.100006
| 194.332565
| 80,507,300
|
2023-07-20
| 195.089996
| 196.470001
| 192.5
| 193.130005
| 192.370331
| 59,581,200
|
2023-07-21
| 194.100006
| 194.970001
| 191.229996
| 191.940002
| 191.184998
| 71,917,800
|
2023-07-24
| 193.410004
| 194.910004
| 192.25
| 192.75
| 191.991821
| 45,377,800
|
2023-07-25
| 193.330002
| 194.440002
| 192.919998
| 193.619995
| 192.858398
| 37,283,200
|
2023-07-26
| 193.669998
| 195.639999
| 193.320007
| 194.5
| 193.734924
| 47,471,900
|
2023-07-27
| 196.020004
| 197.199997
| 192.550003
| 193.220001
| 192.459961
| 47,460,200
|
2023-07-28
| 194.669998
| 196.630005
| 194.139999
| 195.830002
| 195.059708
| 48,291,400
|
2023-07-31
| 196.059998
| 196.490005
| 195.259995
| 196.449997
| 195.677261
| 38,824,100
|
2023-08-01
| 196.240005
| 196.729996
| 195.279999
| 195.610001
| 194.840561
| 35,175,100
|
2023-08-02
| 195.039993
| 195.179993
| 191.850006
| 192.580002
| 191.822495
| 50,389,300
|
2023-08-03
| 191.570007
| 192.369995
| 190.690002
| 191.169998
| 190.41803
| 61,235,200
|
2023-08-04
| 185.520004
| 187.380005
| 181.919998
| 181.990005
| 181.274139
| 115,799,700
|
2023-08-07
| 182.130005
| 183.130005
| 177.350006
| 178.850006
| 178.146515
| 97,576,100
|
2023-08-08
| 179.690002
| 180.270004
| 177.580002
| 179.800003
| 179.092758
| 67,823,000
|
2023-08-09
| 180.869995
| 180.929993
| 177.009995
| 178.190002
| 177.489105
| 60,378,500
|
2023-08-10
| 179.479996
| 180.75
| 177.600006
| 177.970001
| 177.269943
| 54,686,900
|
2023-08-11
| 177.320007
| 178.619995
| 176.550003
| 177.789993
| 177.329788
| 51,988,100
|
2023-08-14
| 177.970001
| 179.690002
| 177.309998
| 179.460007
| 178.995499
| 43,675,600
|
2023-08-15
| 178.880005
| 179.479996
| 177.050003
| 177.449997
| 176.990677
| 43,622,600
|
2023-08-16
| 177.130005
| 178.539993
| 176.5
| 176.570007
| 176.112961
| 46,964,900
|
2023-08-17
| 177.139999
| 177.509995
| 173.479996
| 174
| 173.549622
| 66,062,900
|
2023-08-18
| 172.300003
| 175.100006
| 171.960007
| 174.490005
| 174.038361
| 61,114,200
|
2023-08-21
| 175.070007
| 176.130005
| 173.740005
| 175.839996
| 175.384842
| 46,311,900
|
2023-08-22
| 177.059998
| 177.679993
| 176.25
| 177.229996
| 176.771255
| 42,084,200
|
2023-08-23
| 178.520004
| 181.550003
| 178.330002
| 181.119995
| 180.651184
| 52,722,800
|
2023-08-24
| 180.669998
| 181.100006
| 176.009995
| 176.380005
| 175.923462
| 54,945,800
|
2023-08-25
| 177.380005
| 179.149994
| 175.820007
| 178.610001
| 178.14769
| 51,449,600
|
2023-08-28
| 180.089996
| 180.589996
| 178.550003
| 180.190002
| 179.723602
| 43,820,700
|
2023-08-29
| 179.699997
| 184.899994
| 179.5
| 184.119995
| 183.643402
| 53,003,900
|
2023-08-30
| 184.940002
| 187.850006
| 184.740005
| 187.649994
| 187.164276
| 60,813,900
|
2023-08-31
| 187.839996
| 189.119995
| 187.479996
| 187.869995
| 187.383698
| 60,794,500
|
2023-09-01
| 189.490005
| 189.919998
| 188.279999
| 189.460007
| 188.969589
| 45,732,600
|
2023-09-05
| 188.279999
| 189.979996
| 187.610001
| 189.699997
| 189.208969
| 45,280,000
|
2023-09-06
| 188.399994
| 188.850006
| 181.470001
| 182.910004
| 182.436539
| 81,755,800
|
2023-04-24
| 165
| 165.600006
| 163.889999
| 165.330002
| 164.452209
| 41,949,600
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 2