Date
stringlengths 10
10
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|
2023-03-17 | 184.520004 | 186.220001 | 177.330002 | 180.130005 | 180.130005 | 133,197,100 |
2023-03-20 | 178.080002 | 186.440002 | 176.350006 | 183.25 | 183.25 | 129,684,400 |
2023-03-21 | 188.279999 | 198 | 188.039993 | 197.580002 | 197.580002 | 153,391,400 |
2023-03-22 | 199.300003 | 200.660004 | 190.949997 | 191.149994 | 191.149994 | 150,376,400 |
2023-03-23 | 195.259995 | 199.309998 | 188.649994 | 192.220001 | 192.220001 | 144,193,900 |
2023-03-24 | 191.649994 | 192.360001 | 187.149994 | 190.410004 | 190.410004 | 116,312,400 |
2023-03-27 | 194.419998 | 197.389999 | 189.940002 | 191.809998 | 191.809998 | 120,851,600 |
2023-03-28 | 192 | 192.350006 | 185.429993 | 189.190002 | 189.190002 | 98,654,600 |
2023-03-29 | 193.130005 | 195.289993 | 189.440002 | 193.880005 | 193.880005 | 123,660,000 |
2023-03-30 | 195.580002 | 197.330002 | 194.419998 | 195.279999 | 195.279999 | 110,252,200 |
2023-03-31 | 197.529999 | 207.789993 | 197.199997 | 207.460007 | 207.460007 | 170,222,100 |
2023-04-03 | 199.910004 | 202.690002 | 192.199997 | 194.770004 | 194.770004 | 169,545,900 |
2023-04-04 | 197.320007 | 198.740005 | 190.320007 | 192.580002 | 192.580002 | 126,463,800 |
2023-04-05 | 190.520004 | 190.679993 | 183.759995 | 185.520004 | 185.520004 | 133,882,500 |
2023-04-06 | 183.080002 | 186.389999 | 179.740005 | 185.059998 | 185.059998 | 123,857,900 |
2023-04-10 | 179.940002 | 185.100006 | 176.110001 | 184.509995 | 184.509995 | 142,154,600 |
2023-04-11 | 186.690002 | 189.190002 | 185.649994 | 186.789993 | 186.789993 | 115,770,900 |
2023-04-12 | 190.740005 | 191.580002 | 180.309998 | 180.539993 | 180.539993 | 150,256,300 |
2023-04-13 | 182.960007 | 186.5 | 180.940002 | 185.899994 | 185.899994 | 112,933,000 |
2023-04-14 | 183.949997 | 186.279999 | 182.009995 | 185 | 185 | 96,438,700 |
2023-04-17 | 186.320007 | 189.690002 | 182.690002 | 187.039993 | 187.039993 | 116,662,200 |
2023-04-18 | 187.149994 | 187.690002 | 183.580002 | 184.309998 | 184.309998 | 92,067,000 |
2023-04-19 | 179.100006 | 183.5 | 177.649994 | 180.589996 | 180.589996 | 125,732,700 |
2023-04-20 | 166.169998 | 169.699997 | 160.559998 | 162.990005 | 162.990005 | 210,970,800 |
2023-04-21 | 164.800003 | 166 | 161.320007 | 165.080002 | 165.080002 | 123,539,000 |
2023-04-24 | 164.649994 | 165.649994 | 158.610001 | 162.550003 | 162.550003 | 140,006,600 |
2023-04-25 | 159.820007 | 163.470001 | 158.75 | 160.669998 | 160.669998 | 121,999,300 |
2023-04-26 | 160.289993 | 160.669998 | 153.139999 | 153.75 | 153.75 | 153,364,100 |
2023-04-27 | 152.639999 | 160.479996 | 152.369995 | 160.190002 | 160.190002 | 127,015,200 |
2023-04-28 | 160.899994 | 165 | 157.320007 | 164.309998 | 164.309998 | 122,515,800 |
2023-05-01 | 163.169998 | 163.279999 | 158.830002 | 161.830002 | 161.830002 | 109,015,000 |
2023-05-02 | 161.880005 | 165.490005 | 158.929993 | 160.309998 | 160.309998 | 128,259,700 |
2023-05-03 | 160.009995 | 165 | 159.910004 | 160.610001 | 160.610001 | 119,728,000 |
2023-05-04 | 162.710007 | 162.949997 | 159.649994 | 161.199997 | 161.199997 | 95,108,500 |
2023-05-05 | 163.970001 | 170.789993 | 163.509995 | 170.059998 | 170.059998 | 107,440,900 |
2023-05-08 | 173.720001 | 173.800003 | 169.190002 | 171.789993 | 171.789993 | 112,249,400 |
2023-05-09 | 168.949997 | 169.820007 | 166.559998 | 169.149994 | 169.149994 | 88,965,000 |
2023-05-10 | 172.550003 | 174.429993 | 166.679993 | 168.539993 | 168.539993 | 119,840,700 |
2023-05-11 | 168.699997 | 173.570007 | 166.789993 | 172.080002 | 172.080002 | 103,889,900 |
2023-05-12 | 176.070007 | 177.380005 | 167.229996 | 167.979996 | 167.979996 | 157,577,100 |
2023-05-15 | 167.660004 | 169.759995 | 164.550003 | 166.350006 | 166.350006 | 105,592,500 |
2023-05-16 | 165.649994 | 169.520004 | 164.350006 | 166.520004 | 166.520004 | 98,288,800 |
2023-05-17 | 168.410004 | 174.5 | 167.190002 | 173.860001 | 173.860001 | 125,473,600 |
2023-05-18 | 174.220001 | 177.059998 | 172.449997 | 176.889999 | 176.889999 | 109,520,300 |
2023-05-19 | 177.169998 | 181.949997 | 176.309998 | 180.139999 | 180.139999 | 136,024,200 |
2023-05-22 | 180.699997 | 189.320007 | 180.110001 | 188.869995 | 188.869995 | 132,001,400 |
2023-05-23 | 186.199997 | 192.960007 | 185.259995 | 185.770004 | 185.770004 | 156,952,100 |
2023-05-24 | 182.229996 | 184.220001 | 178.220001 | 182.899994 | 182.899994 | 137,605,100 |
2023-05-25 | 186.539993 | 186.779999 | 180.580002 | 184.470001 | 184.470001 | 96,870,700 |
2023-05-26 | 184.619995 | 198.600006 | 184.529999 | 193.169998 | 193.169998 | 162,061,500 |
2023-05-30 | 200.100006 | 204.479996 | 197.529999 | 201.160004 | 201.160004 | 128,818,700 |
2023-05-31 | 199.779999 | 203.949997 | 195.119995 | 203.929993 | 203.929993 | 150,711,700 |
2023-06-01 | 202.589996 | 209.800003 | 199.369995 | 207.520004 | 207.520004 | 148,029,900 |
2023-06-02 | 210.149994 | 217.25 | 209.75 | 213.970001 | 213.970001 | 164,129,000 |
2023-06-05 | 217.800003 | 221.289993 | 214.520004 | 217.610001 | 217.610001 | 151,143,100 |
2023-06-06 | 216.139999 | 221.910004 | 212.529999 | 221.309998 | 221.309998 | 146,911,600 |
2023-06-07 | 228 | 230.830002 | 223.199997 | 224.570007 | 224.570007 | 185,710,800 |
2023-06-08 | 224.220001 | 235.229996 | 223.009995 | 234.860001 | 234.860001 | 164,489,700 |
2023-06-09 | 249.070007 | 252.419998 | 242.020004 | 244.399994 | 244.399994 | 199,882,300 |
2023-06-12 | 247.940002 | 250.970001 | 244.589996 | 249.830002 | 249.830002 | 150,337,900 |
2023-06-13 | 253.509995 | 259.679993 | 251.339996 | 258.709991 | 258.709991 | 162,384,300 |
2023-06-14 | 260.170013 | 261.570007 | 250.5 | 256.790009 | 256.790009 | 170,575,500 |
2023-06-15 | 248.399994 | 258.950012 | 247.289993 | 255.899994 | 255.899994 | 160,171,200 |
2023-06-16 | 258.920013 | 263.600006 | 257.209991 | 260.540009 | 260.540009 | 167,563,700 |
2023-06-20 | 261.5 | 274.75 | 261.119995 | 274.450012 | 274.450012 | 165,611,200 |
2023-06-21 | 275.130005 | 276.98999 | 257.779999 | 259.459991 | 259.459991 | 211,797,100 |
2023-06-22 | 250.770004 | 265 | 248.25 | 264.609985 | 264.609985 | 166,875,900 |
2023-06-23 | 259.290009 | 262.450012 | 252.800003 | 256.600006 | 256.600006 | 176,584,100 |
2023-06-26 | 250.070007 | 258.369995 | 240.699997 | 241.050003 | 241.050003 | 179,990,600 |
2023-06-27 | 243.240005 | 250.389999 | 240.850006 | 250.210007 | 250.210007 | 164,968,200 |
2023-06-28 | 249.699997 | 259.880005 | 248.889999 | 256.23999 | 256.23999 | 159,770,800 |
2023-06-29 | 258.029999 | 260.73999 | 253.610001 | 257.5 | 257.5 | 131,283,400 |
2023-06-30 | 260.600006 | 264.450012 | 259.890015 | 261.769989 | 261.769989 | 112,267,600 |
2023-07-03 | 276.48999 | 284.25 | 275.109985 | 279.820007 | 279.820007 | 119,685,900 |
2023-07-05 | 278.820007 | 283.850006 | 277.600006 | 282.480011 | 282.480011 | 131,530,900 |
2023-07-06 | 278.089996 | 279.970001 | 272.880005 | 276.540009 | 276.540009 | 120,332,100 |
2023-07-07 | 278.429993 | 280.779999 | 273.769989 | 274.429993 | 274.429993 | 113,602,000 |
2023-07-10 | 276.470001 | 277.519989 | 265.100006 | 269.609985 | 269.609985 | 119,425,400 |
2023-07-11 | 268.649994 | 270.899994 | 266.369995 | 269.790009 | 269.790009 | 91,972,400 |
2023-07-12 | 276.329987 | 276.519989 | 271.459991 | 271.98999 | 271.98999 | 95,672,100 |
2023-07-13 | 274.589996 | 279.450012 | 270.600006 | 277.899994 | 277.899994 | 112,681,500 |
2023-07-14 | 277.01001 | 285.299988 | 276.309998 | 281.380005 | 281.380005 | 119,771,100 |
2023-07-17 | 286.630005 | 292.230011 | 283.570007 | 290.380005 | 290.380005 | 131,569,600 |
2023-07-18 | 290.149994 | 295.26001 | 286.01001 | 293.339996 | 293.339996 | 112,434,700 |
2023-07-19 | 296.040009 | 299.290009 | 289.519989 | 291.26001 | 291.26001 | 142,355,400 |
2023-07-20 | 279.559998 | 280.929993 | 261.200012 | 262.899994 | 262.899994 | 175,158,300 |
2023-07-21 | 268 | 268 | 255.800003 | 260.019989 | 260.019989 | 161,050,100 |
2023-07-24 | 255.850006 | 269.850006 | 254.119995 | 269.059998 | 269.059998 | 136,508,500 |
2023-07-25 | 272.380005 | 272.899994 | 265 | 265.279999 | 265.279999 | 112,757,300 |
2023-07-26 | 263.25 | 268.040009 | 261.75 | 264.350006 | 264.350006 | 95,856,200 |
2023-07-27 | 268.309998 | 269.130005 | 255.300003 | 255.710007 | 255.710007 | 103,697,300 |
2023-07-28 | 259.859985 | 267.25 | 258.230011 | 266.440002 | 266.440002 | 111,446,000 |
2023-07-31 | 267.480011 | 269.079987 | 263.779999 | 267.429993 | 267.429993 | 84,582,200 |
2023-08-01 | 266.26001 | 266.470001 | 260.25 | 261.070007 | 261.070007 | 83,166,000 |
2023-08-02 | 255.570007 | 259.519989 | 250.490005 | 254.110001 | 254.110001 | 101,752,900 |
2023-08-03 | 252.039993 | 260.48999 | 252 | 259.320007 | 259.320007 | 97,569,100 |
2023-08-04 | 260.970001 | 264.769989 | 253.110001 | 253.860001 | 253.860001 | 99,242,600 |
2023-08-07 | 251.449997 | 253.649994 | 242.759995 | 251.449997 | 251.449997 | 111,097,900 |
2023-08-08 | 247.449997 | 250.919998 | 245.009995 | 249.699997 | 249.699997 | 96,642,200 |
2023-08-09 | 250.869995 | 251.100006 | 241.899994 | 242.190002 | 242.190002 | 101,596,300 |