Dataset Viewer
Search is not available for this dataset
Date
date32 | Adj Close
float64 22.6
259
| Volume
int64 23.2M
648M
| Open
float64 22.5
258
| High
float64 22.9
260
| Low
float64 22.4
258
|
|---|---|---|---|---|---|
2025-06-13
| 196.45
| 51,447,350
| 199.73
| 200.37
| 195.7
|
2025-06-12
| 199.2
| 43,904,640
| 199.08
| 199.68
| 197.3601
|
2025-06-11
| 198.78
| 60,989,860
| 203.5
| 204.5
| 198.41
|
2025-06-10
| 202.67
| 54,672,610
| 200.6
| 204.35
| 200.57
|
2025-06-09
| 201.45
| 72,862,560
| 204.39
| 206
| 200.02
|
2025-06-06
| 203.92
| 46,607,690
| 203
| 205.7
| 202.05
|
2025-06-05
| 200.63
| 55,221,240
| 203.5
| 204.75
| 200.15
|
2025-06-04
| 202.82
| 43,603,990
| 202.91
| 206.24
| 202.1
|
2025-06-03
| 203.27
| 46,381,570
| 201.35
| 203.77
| 200.955
|
2025-06-02
| 201.7
| 35,423,290
| 200.28
| 202.13
| 200.12
|
2025-05-30
| 200.85
| 70,819,940
| 199.37
| 201.96
| 196.78
|
2025-05-29
| 199.95
| 51,477,940
| 203.575
| 203.81
| 198.51
|
2025-05-28
| 200.42
| 45,339,680
| 200.59
| 202.73
| 199.9
|
2025-05-27
| 200.21
| 56,288,480
| 198.3
| 200.74
| 197.43
|
2025-05-23
| 195.27
| 78,432,920
| 193.665
| 197.7
| 193.46
|
2025-05-22
| 201.36
| 46,742,410
| 200.71
| 202.75
| 199.7
|
2025-05-21
| 202.09
| 59,211,770
| 205.17
| 207.04
| 200.71
|
2025-05-20
| 206.86
| 42,496,640
| 207.67
| 208.47
| 205.03
|
2025-05-19
| 208.78
| 46,140,530
| 207.91
| 209.48
| 204.26
|
2025-05-16
| 211.26
| 54,737,850
| 212.36
| 212.57
| 209.77
|
2025-05-15
| 211.45
| 45,029,470
| 210.95
| 212.96
| 209.54
|
2025-05-14
| 212.33
| 49,325,830
| 212.43
| 213.94
| 210.5801
|
2025-05-13
| 212.93
| 51,909,330
| 210.43
| 213.4
| 209
|
2025-05-12
| 210.79
| 63,775,810
| 210.97
| 211.2679
| 206.75
|
2025-05-09
| 198.53
| 36,453,920
| 199
| 200.5399
| 197.535
|
2025-05-08
| 197.49
| 50,478,870
| 197.72
| 200.05
| 194.6796
|
2025-05-07
| 196.25
| 68,616,940
| 199.17
| 199.44
| 193.25
|
2025-05-06
| 198.51
| 51,216,480
| 198.21
| 200.65
| 197.02
|
2025-05-05
| 198.89
| 69,018,450
| 203.1
| 204.1
| 198.21
|
2025-05-02
| 205.35
| 101,010,600
| 206.09
| 206.99
| 202.16
|
2025-05-01
| 213.32
| 57,365,680
| 209.08
| 214.56
| 208.9
|
2025-04-30
| 212.5
| 52,286,450
| 209.3
| 213.58
| 206.6705
|
2025-04-29
| 211.21
| 36,827,630
| 208.693
| 212.24
| 208.37
|
2025-04-28
| 210.14
| 38,743,070
| 210
| 211.5
| 207.46
|
2025-04-25
| 209.28
| 38,222,260
| 206.365
| 209.75
| 206.2
|
2025-04-24
| 208.37
| 47,310,990
| 204.89
| 208.8299
| 202.94
|
2025-04-23
| 204.6
| 52,929,170
| 206
| 208
| 202.799
|
2025-04-22
| 199.74
| 52,976,370
| 196.12
| 201.59
| 195.97
|
2025-04-21
| 193.16
| 46,742,540
| 193.265
| 193.8
| 189.8112
|
2025-04-17
| 196.98
| 52,164,680
| 197.2
| 198.8335
| 194.42
|
2025-04-16
| 194.27
| 59,732,420
| 198.36
| 200.7
| 192.37
|
2025-04-15
| 202.14
| 51,343,870
| 201.855
| 203.51
| 199.8
|
2025-04-14
| 202.52
| 101,352,900
| 211.44
| 212.94
| 201.1621
|
2025-04-11
| 198.15
| 87,435,920
| 186.1
| 199.54
| 186.06
|
2025-04-10
| 190.42
| 121,880,000
| 189.065
| 194.7799
| 183
|
2025-04-09
| 198.85
| 184,395,900
| 171.95
| 200.61
| 171.89
|
2025-04-08
| 172.42
| 120,859,500
| 186.7
| 190.335
| 169.2101
|
2025-04-07
| 181.46
| 160,466,300
| 177.2
| 194.15
| 174.62
|
2025-04-04
| 188.38
| 125,910,900
| 193.89
| 199.88
| 187.34
|
2025-04-03
| 203.19
| 103,419,000
| 205.54
| 207.49
| 201.25
|
2025-04-02
| 223.89
| 35,905,900
| 221.315
| 225.19
| 221.02
|
2025-04-01
| 223.19
| 36,412,740
| 219.805
| 223.68
| 218.9
|
2025-03-31
| 222.13
| 65,299,320
| 217.005
| 225.62
| 216.23
|
2025-03-28
| 217.9
| 39,818,620
| 221.67
| 223.81
| 217.68
|
2025-03-27
| 223.85
| 37,094,770
| 221.39
| 224.99
| 220.5601
|
2025-03-26
| 221.53
| 34,532,660
| 223.51
| 225.02
| 220.47
|
2025-03-25
| 223.75
| 34,493,580
| 220.77
| 224.1
| 220.08
|
2025-03-24
| 220.73
| 44,299,480
| 221
| 221.48
| 218.58
|
2025-03-21
| 218.27
| 94,127,770
| 211.56
| 218.84
| 211.28
|
2025-03-20
| 214.1
| 48,862,950
| 213.99
| 217.4899
| 212.22
|
2025-03-19
| 215.24
| 54,385,390
| 214.22
| 218.76
| 213.75
|
2025-03-18
| 212.69
| 42,432,430
| 214.16
| 215.15
| 211.49
|
2025-03-17
| 214
| 48,073,430
| 213.31
| 215.22
| 209.97
|
2025-03-14
| 213.49
| 60,107,580
| 211.25
| 213.95
| 209.58
|
2025-03-13
| 209.68
| 61,368,330
| 215.95
| 216.8394
| 208.42
|
2025-03-12
| 216.98
| 62,547,470
| 220.14
| 221.75
| 214.91
|
2025-03-11
| 220.84
| 76,137,410
| 223.805
| 225.8399
| 217.45
|
2025-03-10
| 227.48
| 72,071,200
| 235.54
| 236.16
| 224.22
|
2025-03-07
| 239.07
| 46,273,570
| 235.105
| 241.37
| 234.76
|
2025-03-06
| 235.33
| 45,170,420
| 234.435
| 237.86
| 233.1581
|
2025-03-05
| 235.74
| 47,227,640
| 235.42
| 236.55
| 229.23
|
2025-03-04
| 235.93
| 53,798,060
| 237.705
| 240.07
| 234.68
|
2025-03-03
| 238.03
| 47,183,990
| 241.79
| 244.0272
| 236.112
|
2025-02-28
| 241.84
| 56,833,360
| 236.95
| 242.09
| 230.2
|
2025-02-27
| 237.3
| 41,153,640
| 239.41
| 242.46
| 237.06
|
2025-02-26
| 240.36
| 44,433,560
| 244.33
| 244.98
| 239.13
|
2025-02-25
| 247.04
| 48,013,270
| 248
| 250
| 244.91
|
2025-02-24
| 247.1
| 51,326,400
| 244.925
| 248.86
| 244.42
|
2025-02-21
| 245.55
| 53,197,430
| 245.95
| 248.69
| 245.22
|
2025-02-20
| 245.83
| 32,316,910
| 244.94
| 246.78
| 244.29
|
2025-02-19
| 244.87
| 32,204,220
| 244.66
| 246.01
| 243.1604
|
2025-02-18
| 244.47
| 48,822,490
| 244.15
| 245.18
| 241.84
|
2025-02-14
| 244.6
| 40,896,230
| 241.25
| 245.55
| 240.99
|
2025-02-13
| 241.53
| 53,614,050
| 236.91
| 242.3399
| 235.57
|
2025-02-12
| 236.87
| 45,243,290
| 231.2
| 236.96
| 230.68
|
2025-02-11
| 232.62
| 53,718,360
| 228.2
| 235.23
| 228.13
|
2025-02-10
| 227.65
| 33,115,650
| 229.57
| 230.585
| 227.2
|
2025-02-07
| 227.63
| 39,707,220
| 232.6
| 234
| 227.26
|
2025-02-06
| 233.22
| 29,925,350
| 231.285
| 233.8
| 230.425
|
2025-02-05
| 232.47
| 39,664,990
| 228.53
| 232.67
| 228.27
|
2025-02-04
| 232.8
| 45,067,300
| 227.25
| 233.13
| 226.65
|
2025-02-03
| 228.01
| 73,063,300
| 229.99
| 231.83
| 225.7
|
2025-01-31
| 236
| 101,075,100
| 247.19
| 247.19
| 233.44
|
2025-01-30
| 237.59
| 55,658,280
| 238.665
| 240.79
| 237.21
|
2025-01-29
| 239.36
| 45,486,100
| 234.12
| 239.855
| 234.01
|
2025-01-28
| 238.26
| 75,707,570
| 230.85
| 240.19
| 230.81
|
2025-01-27
| 229.86
| 94,863,420
| 224.02
| 232.15
| 223.98
|
2025-01-24
| 222.78
| 54,697,910
| 224.78
| 225.63
| 221.41
|
2025-01-23
| 223.66
| 60,234,760
| 224.74
| 227.03
| 222.3
|
2025-01-22
| 223.83
| 64,126,500
| 219.79
| 224.12
| 219.79
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 24