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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-09-19 | 311.950012 | 315.450012 | 310.25 | 314.029999 | 310.702057 | 2,369,700 | 191.589996 | 193.990005 | 190.710007 | 193.130005 | 190.472763 | 8,133,600 |
2022-09-20 | 311.160004 | 314.369995 | 309.440002 | 313.269989 | 309.950104 | 2,769,600 | 191.100006 | 193.029999 | 190.289993 | 192.070007 | 189.427338 | 5,292,500 |
2022-09-21 | 314.480011 | 314.980011 | 304.220001 | 304.5 | 301.273071 | 2,366,300 | 192.529999 | 193.089996 | 187 | 187.020004 | 184.446823 | 6,705,900 |
2022-09-22 | 302.950012 | 303.079987 | 296.589996 | 298.359985 | 295.19812 | 3,176,500 | 186.350006 | 187.210007 | 184.660004 | 185.789993 | 183.233749 | 6,604,700 |
2022-09-23 | 293.130005 | 294.570007 | 290.23999 | 293.579987 | 290.468811 | 3,245,900 | 183.470001 | 184.580002 | 182.229996 | 183.960007 | 181.42894 | 10,755,800 |
2022-09-26 | 290.049988 | 295.339996 | 289.119995 | 290.109985 | 287.035553 | 3,635,600 | 183.039993 | 184.5 | 179.899994 | 180.589996 | 178.105301 | 9,914,600 |
2022-09-27 | 295.470001 | 297.899994 | 284.799988 | 286.480011 | 283.444031 | 4,073,300 | 182.509995 | 184.850006 | 177.020004 | 177.869995 | 175.422729 | 9,799,600 |
2022-09-28 | 285.109985 | 292.980011 | 281.690002 | 290.179993 | 287.104828 | 5,611,400 | 177.259995 | 180.100006 | 174.830002 | 179.179993 | 176.714676 | 9,751,000 |
2022-09-29 | 288.350006 | 292.070007 | 284.850006 | 286.769989 | 283.730957 | 3,439,700 | 178.830002 | 182.240005 | 178.729996 | 180.059998 | 177.582581 | 9,105,200 |
2022-09-30 | 286.859985 | 290.76001 | 284.339996 | 284.339996 | 281.326721 | 3,804,200 | 180.059998 | 182.919998 | 177.600006 | 177.649994 | 175.205719 | 9,472,300 |
2022-10-03 | 287.850006 | 292.75 | 284.920013 | 290.480011 | 287.401672 | 5,285,200 | 179.339996 | 183.360001 | 178.149994 | 181.649994 | 179.150696 | 8,842,300 |
2022-10-04 | 296.190002 | 303.970001 | 295.980011 | 301.269989 | 298.077301 | 3,949,200 | 185.050003 | 186.210007 | 183.070007 | 185.649994 | 183.095673 | 7,081,400 |
2022-10-05 | 297.980011 | 306.600006 | 297.25 | 304.200012 | 300.976227 | 2,845,200 | 183.339996 | 188.820007 | 182.360001 | 187.669998 | 185.087906 | 6,119,900 |
2022-10-06 | 302.579987 | 305.049988 | 298.859985 | 299.230011 | 296.53656 | 2,494,400 | 186.649994 | 188.050003 | 185.25 | 185.589996 | 183.036484 | 5,163,000 |
2022-10-07 | 296.660004 | 297.190002 | 292.98999 | 294.970001 | 292.314911 | 2,210,800 | 183.449997 | 184.610001 | 181.929993 | 183.830002 | 181.300735 | 5,610,300 |
2022-10-10 | 297.040009 | 297.25 | 289.540009 | 291.779999 | 289.153656 | 1,783,500 | 184.130005 | 184.779999 | 180.899994 | 182.179993 | 179.673401 | 4,743,800 |
2022-10-11 | 289.829987 | 290.390015 | 284.420013 | 286.049988 | 283.47522 | 3,554,900 | 180.369995 | 181.639999 | 178.190002 | 179.139999 | 176.675232 | 6,294,500 |
2022-10-12 | 286.540009 | 287.48999 | 283.209991 | 283.380005 | 280.829254 | 2,646,800 | 179.089996 | 180.589996 | 178.220001 | 178.240005 | 175.787643 | 4,884,300 |
2022-10-13 | 277.279999 | 295.429993 | 276.869995 | 293.959991 | 291.314026 | 3,322,800 | 175 | 185.369995 | 174.600006 | 184.660004 | 182.119293 | 8,426,400 |
2022-10-14 | 295.859985 | 298.619995 | 287.839996 | 288.690002 | 286.0914 | 3,106,300 | 186.789993 | 187.130005 | 182.070007 | 182.619995 | 180.107376 | 6,449,400 |
2022-10-17 | 295.420013 | 298.730011 | 291.339996 | 295.040009 | 292.384308 | 3,417,600 | 186 | 188.570007 | 182.850006 | 185.25 | 182.701172 | 13,952,100 |
2022-10-18 | 303.170013 | 303.700012 | 296.549988 | 300.380005 | 297.676208 | 3,096,000 | 189.490005 | 190.190002 | 185.740005 | 187.169998 | 184.594772 | 5,209,200 |
2022-10-19 | 295.459991 | 299.640015 | 294.790009 | 297.76001 | 295.079803 | 1,914,300 | 185.490005 | 187.639999 | 184.759995 | 186.410004 | 183.84523 | 4,927,000 |
2022-10-20 | 297.75 | 302.730011 | 295.609985 | 296.279999 | 293.613098 | 2,463,800 | 186.460007 | 190.979996 | 186.429993 | 187.220001 | 184.644089 | 5,706,700 |
2022-10-21 | 294.51001 | 302.709991 | 293.5 | 302.369995 | 299.648315 | 3,599,600 | 185.800003 | 190.949997 | 185.050003 | 190.369995 | 187.750748 | 7,582,500 |
2022-10-24 | 304.519989 | 307 | 300.5 | 305.600006 | 302.849243 | 3,184,100 | 191.410004 | 193.130005 | 189.100006 | 190.710007 | 188.086075 | 7,299,200 |
2022-10-25 | 305.910004 | 312.100006 | 305.859985 | 311.410004 | 308.606964 | 3,012,400 | 190.869995 | 195.229996 | 190.720001 | 194.380005 | 191.705566 | 11,907,200 |
2022-10-26 | 312.290009 | 324.450012 | 312.290009 | 319.51001 | 316.634033 | 5,278,000 | 196.580002 | 206.369995 | 196.5 | 203.330002 | 200.532425 | 15,450,000 |
2022-10-27 | 316.179993 | 323.079987 | 314.059998 | 319.369995 | 316.4953 | 4,725,800 | 203.320007 | 206.320007 | 201.589996 | 204.289993 | 201.479218 | 7,946,700 |
2022-10-28 | 319.309998 | 331.799988 | 317.820007 | 329.470001 | 326.504364 | 3,644,400 | 205 | 211.520004 | 203.309998 | 209.339996 | 206.459732 | 8,455,600 |
2022-10-31 | 328.880005 | 329.440002 | 323.779999 | 328.179993 | 325.225952 | 3,157,900 | 208.919998 | 209.619995 | 206.199997 | 207.160004 | 204.309738 | 8,674,100 |
2022-11-01 | 332.220001 | 333.640015 | 327.089996 | 333.190002 | 330.190918 | 3,660,400 | 208.910004 | 209.970001 | 205.330002 | 206.929993 | 204.082886 | 5,919,500 |
2022-11-02 | 331.420013 | 333 | 319.630005 | 319.820007 | 316.941223 | 3,074,900 | 205.759995 | 207 | 200.580002 | 200.949997 | 198.18515 | 6,985,600 |
2022-11-03 | 315.119995 | 316.769989 | 308.600006 | 309.170013 | 306.387115 | 2,860,900 | 198.279999 | 198.850006 | 194.179993 | 194.75 | 192.07048 | 8,236,200 |
2022-11-04 | 313.839996 | 323.130005 | 313.23999 | 318.369995 | 315.504303 | 3,414,000 | 197 | 201.449997 | 195.339996 | 196.979996 | 194.269806 | 9,680,100 |
2022-11-07 | 322.450012 | 325.799988 | 317.709991 | 325.130005 | 322.203461 | 2,742,100 | 198.320007 | 200.440002 | 197.169998 | 200.100006 | 197.346878 | 7,821,300 |
2022-11-08 | 326.230011 | 329.399994 | 322.26001 | 325.75 | 322.817902 | 2,387,500 | 201.660004 | 204.119995 | 199.740005 | 201.779999 | 199.003754 | 6,943,700 |
2022-11-09 | 322.279999 | 323.690002 | 315.149994 | 315.640015 | 312.798889 | 3,001,200 | 200.699997 | 201.330002 | 193.330002 | 193.929993 | 191.689255 | 7,320,200 |
2022-11-10 | 331.179993 | 337.399994 | 329.160004 | 337.269989 | 334.234161 | 3,255,000 | 203.089996 | 205.759995 | 200.020004 | 205.570007 | 203.194778 | 8,048,900 |
2022-11-11 | 339 | 342.630005 | 336.359985 | 339.290009 | 336.235992 | 3,734,700 | 206 | 206.429993 | 202.149994 | 205 | 202.631363 | 9,601,000 |
2022-11-14 | 336.73999 | 344.51001 | 336.019989 | 339.369995 | 336.315277 | 2,348,900 | 203.5 | 209.169998 | 203.210007 | 206.860001 | 204.469864 | 5,796,100 |
2022-11-15 | 346.589996 | 351.220001 | 339.48999 | 343.51001 | 340.417999 | 2,983,600 | 209.990005 | 213.729996 | 207.509995 | 209.990005 | 207.563721 | 7,316,100 |
2022-11-16 | 343.160004 | 345.130005 | 340.100006 | 342.76001 | 339.674774 | 2,579,600 | 208.580002 | 210.889999 | 208.220001 | 210.139999 | 207.711975 | 6,125,300 |
2022-11-17 | 339 | 341.920013 | 337 | 341.269989 | 338.19812 | 2,004,500 | 207.960007 | 211.279999 | 207.320007 | 210.990005 | 208.552139 | 5,385,600 |
2022-11-18 | 345.660004 | 348.630005 | 341.329987 | 343.690002 | 340.596375 | 2,737,700 | 213.169998 | 214.169998 | 209.740005 | 210.800003 | 208.364334 | 8,028,500 |
2022-11-21 | 343 | 344.25 | 337.619995 | 338.25 | 335.205353 | 1,965,100 | 210.300003 | 210.550003 | 205.889999 | 206.320007 | 203.936096 | 10,450,900 |
2022-11-22 | 339.829987 | 345.320007 | 337.559998 | 344.959991 | 341.854919 | 2,510,700 | 207.539993 | 210.479996 | 205.350006 | 210.330002 | 207.89978 | 5,273,100 |
2022-11-23 | 344.630005 | 350.799988 | 344.149994 | 348.640015 | 345.501862 | 1,937,300 | 210 | 212.830002 | 209.919998 | 211.729996 | 209.283585 | 3,807,300 |
2022-11-25 | 348.959991 | 351.399994 | 348.079987 | 351.290009 | 348.127991 | 944,400 | 211.710007 | 214 | 211.389999 | 213.789993 | 211.319778 | 1,993,500 |
2022-11-28 | 346.679993 | 350.230011 | 343.230011 | 344.589996 | 341.488281 | 2,226,200 | 212.259995 | 214.470001 | 210.649994 | 211.259995 | 208.819016 | 10,229,400 |
2022-11-29 | 343.649994 | 344.720001 | 340.75 | 343.130005 | 340.041443 | 1,724,200 | 209.350006 | 210.149994 | 207.350006 | 209.059998 | 206.644409 | 8,986,900 |
2022-11-30 | 342.850006 | 356.399994 | 341.480011 | 356.399994 | 353.191986 | 4,252,300 | 208.220001 | 217 | 208.009995 | 217 | 214.492706 | 13,918,100 |
2022-12-01 | 357.98999 | 361.579987 | 354.049988 | 360.799988 | 357.552368 | 3,374,700 | 217 | 218.649994 | 215.300003 | 217 | 214.492706 | 11,261,500 |
2022-12-02 | 357.450012 | 362.290009 | 356.059998 | 360.059998 | 356.819031 | 2,015,500 | 215.729996 | 218.479996 | 214.240005 | 217.660004 | 215.145081 | 5,132,800 |
2022-12-05 | 356 | 358.899994 | 354.450012 | 356.089996 | 352.884735 | 2,202,500 | 215.649994 | 216.910004 | 213.050003 | 213.679993 | 211.21106 | 9,006,300 |
2022-12-06 | 353.820007 | 355 | 344.350006 | 347.529999 | 344.401764 | 2,353,300 | 212 | 212.130005 | 207.639999 | 209.080002 | 206.66423 | 5,986,000 |
2022-12-07 | 346.880005 | 347.850006 | 341.470001 | 347.420013 | 344.292816 | 2,454,300 | 208.800003 | 209.020004 | 205.130005 | 207.809998 | 205.408875 | 7,923,800 |
2022-12-08 | 350 | 352.170013 | 347.220001 | 351.170013 | 348.009094 | 1,998,600 | 209.509995 | 210.300003 | 207.75 | 209.100006 | 206.683975 | 4,896,500 |
2022-12-09 | 348.399994 | 352.769989 | 347.359985 | 348.829987 | 345.690125 | 2,301,100 | 207.910004 | 210.520004 | 207.520004 | 208.699997 | 206.28862 | 4,928,400 |
2022-12-12 | 350.309998 | 358.440002 | 349.100006 | 358.170013 | 354.946075 | 2,427,100 | 210 | 214.820007 | 209.470001 | 214.589996 | 212.110535 | 5,941,700 |
2022-12-13 | 369.23999 | 369.26001 | 355.73999 | 357.149994 | 353.935211 | 3,072,200 | 219.539993 | 219.979996 | 212.619995 | 213.039993 | 210.578445 | 14,585,000 |
2022-12-14 | 357 | 362.100006 | 353.769989 | 357.51001 | 354.292023 | 2,587,200 | 212.850006 | 216.279999 | 211.630005 | 213.320007 | 210.855225 | 7,001,700 |
2022-12-15 | 351.420013 | 353.799988 | 342.559998 | 346.25 | 343.133331 | 2,774,900 | 209.600006 | 211.820007 | 206.820007 | 207.910004 | 205.507721 | 10,831,800 |
2022-12-16 | 344.769989 | 348.23999 | 343.380005 | 345.839996 | 342.727081 | 5,947,100 | 207.490005 | 208.399994 | 205.300003 | 206.889999 | 204.499496 | 12,472,900 |
2022-12-19 | 345.359985 | 345.850006 | 339.540009 | 341.26001 | 338.188293 | 2,457,300 | 206.630005 | 207.470001 | 203.949997 | 204.820007 | 202.45343 | 4,893,600 |
2022-12-20 | 341.369995 | 344.369995 | 340.619995 | 342.950012 | 339.863098 | 1,895,900 | 203.880005 | 206.529999 | 203.550003 | 205.360001 | 202.987167 | 5,024,900 |
2022-12-21 | 343.640015 | 347.600006 | 342.369995 | 345.690002 | 342.57843 | 2,087,000 | 206.570007 | 207.960007 | 205.580002 | 206.809998 | 204.420441 | 4,086,900 |
2022-12-22 | 344.190002 | 345.600006 | 336.429993 | 341.519989 | 338.445892 | 2,276,100 | 205.75 | 206.649994 | 202.130005 | 205.059998 | 202.690643 | 5,690,300 |
2022-12-23 | 339.019989 | 344.540009 | 337.690002 | 343.600006 | 340.507202 | 1,914,500 | 204.130005 | 206.240005 | 203.520004 | 205.830002 | 203.451736 | 3,246,000 |
2022-12-27 | 344.100006 | 346.910004 | 341.809998 | 346.160004 | 343.044128 | 1,637,700 | 205.919998 | 206.880005 | 204.600006 | 206.289993 | 203.906448 | 2,904,900 |
2022-12-28 | 346.549988 | 349.51001 | 341.779999 | 341.950012 | 338.87204 | 1,854,100 | 206.679993 | 208.529999 | 204.800003 | 204.990005 | 202.621475 | 3,139,200 |
2022-12-29 | 344.380005 | 349.720001 | 343.540009 | 348.209991 | 345.075684 | 1,459,800 | 205.949997 | 208.529999 | 205.5 | 208.059998 | 205.656006 | 3,675,500 |
2022-12-30 | 345.329987 | 347.899994 | 343.619995 | 347.730011 | 344.600037 | 1,617,600 | 206.309998 | 208.039993 | 205.699997 | 207.759995 | 205.359451 | 4,159,400 |
2023-01-03 | 349.959991 | 354.660004 | 343.940002 | 346.799988 | 343.678375 | 2,933,600 | 209.279999 | 212.330002 | 206.160004 | 207.389999 | 204.993713 | 4,202,800 |
2023-01-04 | 351.390015 | 356.980011 | 349.690002 | 355.149994 | 351.953217 | 2,661,000 | 209.619995 | 213.199997 | 209.619995 | 212.610001 | 210.153412 | 6,606,200 |
2023-01-05 | 356.119995 | 357.559998 | 351.269989 | 351.769989 | 348.603607 | 2,608,500 | 213.800003 | 214.160004 | 210.460007 | 211.110001 | 208.670746 | 5,246,000 |
2023-01-06 | 357.309998 | 368.720001 | 355.320007 | 367.670013 | 364.951904 | 4,432,800 | 214 | 218.139999 | 213.089996 | 217.75 | 215.234039 | 6,829,700 |
2023-01-09 | 371.630005 | 375 | 369.559998 | 370.970001 | 368.227509 | 3,913,500 | 219.070007 | 222.210007 | 218.350006 | 218.600006 | 216.074203 | 6,294,500 |
2023-01-10 | 368.809998 | 371.679993 | 367.209991 | 371.01001 | 368.267242 | 3,485,900 | 218.990005 | 222.389999 | 218.179993 | 221.089996 | 218.535431 | 10,857,000 |
2023-01-11 | 372.619995 | 377.920013 | 371.26001 | 377.859985 | 375.066559 | 3,370,200 | 221.289993 | 222.179993 | 219.699997 | 222.100006 | 219.533783 | 5,408,200 |
2023-01-12 | 377.859985 | 381.130005 | 376.920013 | 379.809998 | 377.002136 | 3,291,200 | 222.100006 | 223.809998 | 220.610001 | 223.619995 | 221.036194 | 4,264,400 |
2023-01-13 | 375.059998 | 377.869995 | 374.309998 | 375.519989 | 372.743805 | 4,261,000 | 221.910004 | 223.759995 | 220.139999 | 223.059998 | 220.482681 | 4,283,200 |
2023-01-17 | 375 | 378.329987 | 373.980011 | 375 | 372.227692 | 2,814,500 | 222.380005 | 224.399994 | 222.369995 | 223 | 220.423355 | 6,101,100 |
2023-01-18 | 374.51001 | 375.809998 | 368.5 | 368.920013 | 366.192657 | 2,747,100 | 224.080002 | 224.990005 | 219.440002 | 219.460007 | 216.924286 | 6,558,000 |
2023-01-19 | 364.600006 | 370.799988 | 363.600006 | 367.940002 | 365.219879 | 3,111,200 | 218.100006 | 221.520004 | 217.5 | 220.410004 | 217.863297 | 4,853,100 |
2023-01-20 | 370.230011 | 376.619995 | 369.399994 | 376.279999 | 373.49823 | 3,863,400 | 221.139999 | 224.429993 | 220.410004 | 224.309998 | 221.718246 | 5,211,000 |
2023-01-23 | 376.73999 | 381.380005 | 376.359985 | 378.570007 | 375.771301 | 2,743,900 | 224.600006 | 226.199997 | 223.149994 | 224.179993 | 221.589722 | 5,501,500 |
2023-01-24 | 390 | 390 | 375.220001 | 380.01001 | 377.200653 | 2,756,200 | 222.020004 | 230 | 216.630005 | 223.889999 | 221.303085 | 5,274,900 |
2023-01-25 | 375.100006 | 382.559998 | 375.100006 | 382.390015 | 379.56308 | 3,501,900 | 221.619995 | 224.970001 | 221.169998 | 224.899994 | 222.301407 | 4,729,600 |
2023-01-26 | 383.410004 | 384.109985 | 373 | 377.23999 | 374.451141 | 3,718,400 | 226 | 227.080002 | 223.669998 | 224.710007 | 222.113632 | 7,043,400 |
2023-01-27 | 376.190002 | 380.519989 | 373.380005 | 374.029999 | 371.264893 | 3,405,600 | 228 | 232.839996 | 227.25 | 231.440002 | 228.765854 | 11,382,600 |
2023-01-30 | 369.459991 | 373.73999 | 369.399994 | 371.119995 | 368.376373 | 2,688,600 | 230.199997 | 230.419998 | 227.929993 | 229.100006 | 226.452911 | 5,677,400 |
2023-01-31 | 369.98999 | 372.480011 | 367.019989 | 370.600006 | 367.860229 | 3,137,400 | 228.809998 | 230.800003 | 228.449997 | 230.210007 | 227.550064 | 11,294,200 |
2023-02-01 | 368.570007 | 376.779999 | 367 | 374.079987 | 371.314484 | 2,951,900 | 229.369995 | 232.660004 | 227.800003 | 230.899994 | 228.232086 | 5,792,700 |
2023-02-02 | 379.519989 | 380.470001 | 372.799988 | 374.940002 | 372.168152 | 2,761,600 | 233.960007 | 234.300003 | 228.369995 | 229.559998 | 226.907547 | 7,190,000 |
2023-02-03 | 370.799988 | 378.220001 | 370.48999 | 373.910004 | 371.145752 | 2,739,600 | 228.690002 | 230.860001 | 227.639999 | 230.130005 | 227.470978 | 5,243,600 |
2023-02-06 | 370 | 374.329987 | 369.049988 | 372.970001 | 370.212738 | 2,068,300 | 228.699997 | 230.259995 | 228.039993 | 229.440002 | 226.788971 | 3,402,400 |
2023-02-07 | 371.51001 | 377.070007 | 368.839996 | 375.059998 | 372.287262 | 2,309,100 | 228.020004 | 232.130005 | 227.949997 | 231.320007 | 228.647263 | 4,042,600 |
2023-02-08 | 373.170013 | 375.790009 | 370.140015 | 370.350006 | 367.612061 | 2,193,600 | 230.339996 | 231.860001 | 229.990005 | 230.199997 | 227.540176 | 4,978,600 |
2023-02-09 | 373.299988 | 374.570007 | 369.25 | 370.420013 | 367.68158 | 2,287,600 | 232.410004 | 232.479996 | 229.130005 | 229.350006 | 227.144012 | 5,238,400 |