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 Dataset Viewer.
No dataset card yet
New: Create and edit this dataset card directly on the website!
Contribute a Dataset Card- Downloads last month
- 0