Date
stringlengths 10
10
| Open
float64 208
411
| High
float64 218
414
| Low
float64 207
406
| Close
float64 209
410
| Adj Close
float64 209
410
| Volume
int64 35M
189M
|
|---|---|---|---|---|---|---|
2022-07-18 | 244.936661 | 250.516663 | 239.603333 | 240.546661 | 240.546661 | 82,537,500 |
2022-07-19 | 245 | 247.139999 | 236.976669 | 245.529999 | 245.529999 | 80,890,200 |
2022-07-20 | 246.78334 | 250.66333 | 243.483337 | 247.5 | 247.5 | 88,864,200 |
2022-07-21 | 255.106674 | 273.266663 | 254.866669 | 271.706665 | 271.706665 | 142,032,300 |
2022-07-22 | 276.220001 | 280.786682 | 270.713318 | 272.243347 | 272.243347 | 103,472,700 |
2022-07-25 | 272.216675 | 274.146667 | 267.399994 | 268.433319 | 268.433319 | 64,073,400 |
2022-07-26 | 266.513336 | 267.309998 | 256.263336 | 258.859985 | 258.859985 | 66,820,800 |
2022-07-27 | 263.809998 | 275.926666 | 261.790009 | 274.820007 | 274.820007 | 88,110,000 |
2022-07-28 | 280.066681 | 283.299988 | 272.799988 | 280.899994 | 280.899994 | 84,723,000 |
2022-07-29 | 280.700012 | 298.320007 | 279.100006 | 297.149994 | 297.149994 | 95,313,000 |
2022-08-01 | 301.276672 | 311.876678 | 295 | 297.276672 | 297.276672 | 117,042,900 |
2022-08-02 | 294.003326 | 307.833344 | 292.666656 | 300.58667 | 300.58667 | 95,577,600 |
2022-08-03 | 305 | 309.549988 | 301.149994 | 307.396667 | 307.396667 | 80,091,000 |
2022-08-04 | 311 | 313.606659 | 305 | 308.633331 | 308.633331 | 72,256,200 |
2022-08-05 | 302.670013 | 304.606659 | 285.543335 | 288.170013 | 288.170013 | 113,172,900 |
2022-08-08 | 295 | 305.200012 | 289.08667 | 290.42334 | 290.42334 | 98,994,000 |
2022-08-09 | 290.293335 | 292.396667 | 279.353333 | 283.333344 | 283.333344 | 86,244,600 |
2022-08-10 | 297.066681 | 297.51001 | 283.369995 | 294.356659 | 294.356659 | 94,918,800 |
2022-08-11 | 296.513336 | 298.236664 | 285.833344 | 286.630005 | 286.630005 | 70,155,000 |
2022-08-12 | 289.416656 | 300.160004 | 285.033325 | 300.029999 | 300.029999 | 79,657,200 |
2022-08-15 | 301.786682 | 313.133331 | 301.230011 | 309.320007 | 309.320007 | 89,359,200 |
2022-08-16 | 311.666656 | 314.666656 | 302.883331 | 306.563324 | 306.563324 | 88,136,400 |
2022-08-17 | 303.396667 | 309.656677 | 300.033325 | 303.996674 | 303.996674 | 68,766,000 |
2022-08-18 | 306 | 306.5 | 301.853333 | 302.869995 | 302.869995 | 47,500,500 |
2022-08-19 | 299 | 300.359985 | 292.5 | 296.666656 | 296.666656 | 61,395,300 |
2022-08-22 | 291.91333 | 292.399994 | 286.296661 | 289.91333 | 289.91333 | 55,843,200 |
2022-08-23 | 291.453339 | 298.82666 | 287.92334 | 296.453339 | 296.453339 | 63,984,900 |
2022-08-24 | 297.563324 | 303.646667 | 296.5 | 297.09668 | 297.09668 | 57,259,800 |
2022-08-25 | 302.359985 | 302.959991 | 291.600006 | 296.070007 | 296.070007 | 53,230,000 |
2022-08-26 | 297.429993 | 302 | 287.470001 | 288.089996 | 288.089996 | 57,163,900 |
2022-08-29 | 282.829987 | 287.73999 | 280.700012 | 284.820007 | 284.820007 | 41,864,700 |
2022-08-30 | 287.869995 | 288.480011 | 272.649994 | 277.700012 | 277.700012 | 50,541,800 |
2022-08-31 | 280.619995 | 281.25 | 271.809998 | 275.609985 | 275.609985 | 52,107,300 |
2022-09-01 | 272.579987 | 277.579987 | 266.149994 | 277.160004 | 277.160004 | 54,287,000 |
2022-09-02 | 281.070007 | 282.350006 | 269.079987 | 270.209991 | 270.209991 | 50,752,200 |
2022-09-06 | 272.679993 | 275.98999 | 265.73999 | 274.420013 | 274.420013 | 55,860,000 |
2022-09-07 | 273.100006 | 283.839996 | 272.269989 | 283.700012 | 283.700012 | 50,028,900 |
2022-09-08 | 281.299988 | 289.5 | 279.76001 | 289.26001 | 289.26001 | 53,713,100 |
2022-09-09 | 291.670013 | 299.850006 | 291.25 | 299.679993 | 299.679993 | 54,338,100 |
2022-09-12 | 300.720001 | 305.48999 | 300.399994 | 304.420013 | 304.420013 | 48,674,600 |
2022-09-13 | 292.899994 | 297.399994 | 290.399994 | 292.130005 | 292.130005 | 68,229,600 |
2022-09-14 | 292.23999 | 306 | 291.640015 | 302.609985 | 302.609985 | 72,628,700 |
2022-09-15 | 301.829987 | 309.119995 | 300.720001 | 303.75 | 303.75 | 64,795,500 |
2022-09-16 | 299.609985 | 303.709991 | 295.600006 | 303.350006 | 303.350006 | 86,949,500 |
2022-09-19 | 300.089996 | 309.839996 | 297.799988 | 309.070007 | 309.070007 | 60,231,200 |
2022-09-20 | 306.910004 | 313.329987 | 305.579987 | 308.730011 | 308.730011 | 61,642,800 |
2022-09-21 | 308.290009 | 313.799988 | 300.630005 | 300.799988 | 300.799988 | 62,555,700 |
2022-09-22 | 299.859985 | 301.290009 | 285.820007 | 288.589996 | 288.589996 | 70,545,400 |
2022-09-23 | 283.089996 | 284.5 | 272.820007 | 275.329987 | 275.329987 | 63,615,400 |
2022-09-26 | 271.829987 | 284.089996 | 270.309998 | 276.01001 | 276.01001 | 58,076,900 |
2022-09-27 | 283.839996 | 288.670013 | 277.51001 | 282.940002 | 282.940002 | 61,925,200 |
2022-09-28 | 283.079987 | 289 | 277.570007 | 287.809998 | 287.809998 | 54,664,800 |
2022-09-29 | 282.76001 | 283.649994 | 265.779999 | 268.209991 | 268.209991 | 77,393,100 |
Subsets and Splits