Date
stringlengths 10
10
| Open
float64 0.05
183
| High
float64 0.05
183
| Low
float64 0.05
179
| Close
float64 0.05
182
| Adj Close
float64 0.04
182
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2022-03-14
| 151.449997
| 154.119995
| 150.100006
| 150.619995
| 150.399017
| 108,732,100
|
2022-03-15
| 150.899994
| 155.570007
| 150.380005
| 155.089996
| 154.862457
| 92,964,300
|
2022-03-16
| 157.050003
| 160
| 154.460007
| 159.589996
| 159.355865
| 102,300,200
|
2022-03-17
| 158.610001
| 161
| 157.630005
| 160.619995
| 160.384354
| 75,615,400
|
2022-03-18
| 160.509995
| 164.479996
| 159.759995
| 163.979996
| 163.739426
| 123,511,700
|
2022-03-21
| 163.509995
| 166.350006
| 163.009995
| 165.380005
| 165.137375
| 95,811,400
|
2022-03-22
| 165.509995
| 169.419998
| 164.910004
| 168.820007
| 168.572327
| 81,532,000
|
2022-03-23
| 167.990005
| 172.639999
| 167.649994
| 170.210007
| 169.960297
| 98,062,700
|
2022-03-24
| 171.059998
| 174.139999
| 170.210007
| 174.070007
| 173.814621
| 90,131,400
|
2022-03-25
| 173.880005
| 175.279999
| 172.75
| 174.720001
| 174.463669
| 80,546,200
|
2022-03-28
| 172.169998
| 175.729996
| 172
| 175.600006
| 175.342377
| 90,371,900
|
2022-03-29
| 176.690002
| 179.009995
| 176.339996
| 178.960007
| 178.697449
| 100,589,400
|
2022-03-30
| 178.550003
| 179.610001
| 176.699997
| 177.770004
| 177.509201
| 92,633,200
|
2022-03-31
| 177.839996
| 178.029999
| 174.399994
| 174.610001
| 174.353836
| 103,049,300
|
2022-04-01
| 174.029999
| 174.880005
| 171.940002
| 174.309998
| 174.05426
| 78,751,300
|
2022-04-04
| 174.570007
| 178.490005
| 174.440002
| 178.440002
| 178.178207
| 76,468,400
|
2022-04-05
| 177.5
| 178.300003
| 174.419998
| 175.059998
| 174.803162
| 73,401,800
|
2022-04-06
| 172.360001
| 173.630005
| 170.130005
| 171.830002
| 171.577911
| 89,058,800
|
2022-04-07
| 171.160004
| 173.360001
| 169.850006
| 172.139999
| 171.887451
| 77,594,700
|
2022-04-08
| 171.779999
| 171.779999
| 169.199997
| 170.089996
| 169.840454
| 76,575,500
|
2022-04-11
| 168.710007
| 169.029999
| 165.5
| 165.75
| 165.506821
| 72,246,700
|
2022-04-12
| 168.020004
| 169.869995
| 166.639999
| 167.660004
| 167.414032
| 79,265,200
|
2022-04-13
| 167.389999
| 171.039993
| 166.770004
| 170.399994
| 170.149994
| 70,618,900
|
2022-04-14
| 170.619995
| 171.270004
| 165.039993
| 165.289993
| 165.047501
| 75,329,400
|
2022-04-18
| 163.919998
| 166.600006
| 163.570007
| 165.070007
| 164.827835
| 69,023,900
|
2022-04-19
| 165.020004
| 167.820007
| 163.910004
| 167.399994
| 167.154404
| 67,723,800
|
2022-04-20
| 168.759995
| 168.880005
| 166.100006
| 167.229996
| 166.98465
| 67,929,800
|
2022-04-21
| 168.910004
| 171.529999
| 165.910004
| 166.419998
| 166.175842
| 87,227,800
|
2022-04-22
| 166.460007
| 167.869995
| 161.5
| 161.789993
| 161.552628
| 84,882,400
|
2022-04-25
| 161.119995
| 163.169998
| 158.460007
| 162.880005
| 162.641037
| 96,046,400
|
2022-04-26
| 162.25
| 162.339996
| 156.720001
| 156.800003
| 156.569962
| 95,623,200
|
2022-04-27
| 155.910004
| 159.789993
| 155.380005
| 156.570007
| 156.340302
| 88,063,200
|
2022-04-28
| 159.25
| 164.520004
| 158.929993
| 163.639999
| 163.399918
| 130,216,800
|
2022-04-29
| 161.839996
| 166.199997
| 157.25
| 157.649994
| 157.418701
| 131,747,600
|
2022-05-02
| 156.710007
| 158.229996
| 153.270004
| 157.960007
| 157.728256
| 123,055,300
|
2022-05-03
| 158.149994
| 160.710007
| 156.320007
| 159.479996
| 159.246017
| 88,966,500
|
2022-05-04
| 159.669998
| 166.479996
| 159.259995
| 166.020004
| 165.776428
| 108,256,500
|
2022-05-05
| 163.850006
| 164.080002
| 154.949997
| 156.770004
| 156.540009
| 130,525,300
|
2022-05-06
| 156.009995
| 159.440002
| 154.179993
| 157.279999
| 157.279999
| 116,124,600
|
2022-05-09
| 154.929993
| 155.830002
| 151.490005
| 152.059998
| 152.059998
| 131,577,900
|
2022-05-10
| 155.520004
| 156.740005
| 152.929993
| 154.509995
| 154.509995
| 115,366,700
|
2022-05-11
| 153.5
| 155.449997
| 145.809998
| 146.5
| 146.5
| 142,689,800
|
2022-05-12
| 142.770004
| 146.199997
| 138.800003
| 142.559998
| 142.559998
| 182,602,000
|
2022-05-13
| 144.589996
| 148.100006
| 143.110001
| 147.110001
| 147.110001
| 113,990,900
|
2022-05-16
| 145.550003
| 147.520004
| 144.179993
| 145.539993
| 145.539993
| 86,643,800
|
2022-05-17
| 148.860001
| 149.770004
| 146.679993
| 149.240005
| 149.240005
| 78,336,300
|
2022-05-18
| 146.850006
| 147.360001
| 139.899994
| 140.820007
| 140.820007
| 109,742,900
|
2022-05-19
| 139.880005
| 141.660004
| 136.600006
| 137.350006
| 137.350006
| 136,095,600
|
2022-05-20
| 139.089996
| 140.699997
| 132.610001
| 137.589996
| 137.589996
| 137,426,100
|
2022-05-23
| 137.789993
| 143.259995
| 137.649994
| 143.110001
| 143.110001
| 117,726,300
|
2022-05-24
| 140.809998
| 141.970001
| 137.330002
| 140.360001
| 140.360001
| 104,132,700
|
2022-05-25
| 138.429993
| 141.789993
| 138.339996
| 140.520004
| 140.520004
| 92,482,700
|
2022-05-26
| 137.389999
| 144.339996
| 137.139999
| 143.779999
| 143.779999
| 90,601,500
|
2022-05-27
| 145.389999
| 149.679993
| 145.259995
| 149.639999
| 149.639999
| 90,978,500
|
2022-05-31
| 149.070007
| 150.660004
| 146.839996
| 148.839996
| 148.839996
| 103,718,400
|
2022-06-01
| 149.899994
| 151.740005
| 147.679993
| 148.710007
| 148.710007
| 74,286,600
|
2022-06-02
| 147.830002
| 151.270004
| 146.860001
| 151.210007
| 151.210007
| 72,348,100
|
2022-06-03
| 146.899994
| 147.970001
| 144.460007
| 145.380005
| 145.380005
| 88,471,400
|
2022-06-06
| 147.029999
| 148.570007
| 144.899994
| 146.139999
| 146.139999
| 71,598,400
|
2022-06-07
| 144.350006
| 149
| 144.100006
| 148.710007
| 148.710007
| 67,808,200
|
2022-06-08
| 148.580002
| 149.869995
| 147.460007
| 147.960007
| 147.960007
| 53,950,200
|
2022-06-09
| 147.080002
| 147.949997
| 142.529999
| 142.639999
| 142.639999
| 69,473,000
|
2022-06-10
| 140.279999
| 140.759995
| 137.059998
| 137.130005
| 137.130005
| 91,437,900
|
2022-06-13
| 132.869995
| 135.199997
| 131.440002
| 131.880005
| 131.880005
| 122,207,100
|
2022-06-14
| 133.130005
| 133.889999
| 131.479996
| 132.759995
| 132.759995
| 84,784,300
|
2022-06-15
| 134.289993
| 137.339996
| 132.160004
| 135.429993
| 135.429993
| 91,533,000
|
2022-06-16
| 132.080002
| 132.389999
| 129.039993
| 130.059998
| 130.059998
| 108,123,900
|
2022-06-17
| 130.070007
| 133.080002
| 129.809998
| 131.559998
| 131.559998
| 134,118,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.