timestamp
stringlengths 10
10
| open
float64 19.9
413
| high
float64 20.5
413
| low
float64 19.8
411
| close
float64 20.1
412
| adjusted_close
float64 17.2
412
| volume
int64 4.02M
617M
| dividend_amount
float64 0
0.81
| split_coefficient
float64 1
2
|
|---|---|---|---|---|---|---|---|---|
2023-08-17
| 363.96
| 364.31
| 358.16
| 358.58
| 357.162609
| 62,604,338
| 0
| 1
|
2023-08-16
| 365.87
| 367.43
| 362.44
| 362.54
| 361.106955
| 53,190,525
| 0
| 1
|
2023-08-15
| 369.36
| 370.169
| 365.74
| 366.42
| 364.971619
| 45,539,891
| 0
| 1
|
2023-08-14
| 365.43
| 370.47
| 364.7
| 370.35
| 368.886084
| 42,130,802
| 0
| 1
|
2023-08-11
| 365.99
| 368
| 364.69
| 366.24
| 364.79233
| 48,707,187
| 0
| 1
|
2023-08-10
| 370.97
| 374.36
| 367.035
| 368.59
| 367.133041
| 72,035,265
| 0
| 1
|
2023-08-09
| 372.29
| 372.45
| 367.14
| 367.91
| 366.455729
| 51,150,900
| 0
| 1
|
2023-08-08
| 372.64
| 372.66
| 368.82
| 372
| 370.529562
| 44,726,453
| 0
| 1
|
2023-08-07
| 373.88
| 375.29
| 371.51
| 375.19
| 373.706953
| 37,230,444
| 0
| 1
|
2023-08-04
| 375.75
| 378.1
| 371.53
| 372.04
| 370.569404
| 61,702,759
| 0
| 1
|
2023-08-03
| 371.94
| 375.95
| 371.77
| 373.79
| 372.312487
| 47,855,381
| 0
| 1
|
2023-08-02
| 379.26
| 379.26
| 373.13
| 374.39
| 372.910115
| 72,687,107
| 0
| 1
|
2023-08-01
| 382.31
| 383.56
| 380.69
| 382.79
| 381.276911
| 41,308,457
| 0
| 1
|
2023-07-31
| 383.79
| 384.88
| 382.34
| 383.68
| 382.163393
| 44,019,905
| 0
| 1
|
2023-07-28
| 380.74
| 384.52
| 380.22
| 383.48
| 381.964184
| 56,902,926
| 0
| 1
|
2023-07-27
| 383.07
| 384.71
| 375.31
| 376.62
| 375.1313
| 63,940,225
| 0
| 1
|
2023-07-26
| 377.72
| 379.24
| 375.18
| 377.52
| 376.027743
| 47,075,710
| 0
| 1
|
2023-07-25
| 376.95
| 380.47
| 376.93
| 378.78
| 377.282762
| 38,894,384
| 0
| 1
|
2023-07-24
| 376.62
| 377.58
| 374.34
| 376.23
| 374.742842
| 40,380,056
| 0
| 1
|
2023-07-21
| 379.18
| 379.92
| 375.191
| 375.63
| 374.145213
| 60,499,643
| 0
| 1
|
2023-07-20
| 382.61
| 384.095
| 375.72
| 376.76
| 375.270747
| 71,941,674
| 0
| 1
|
2023-07-19
| 386.82
| 387.98
| 384.3
| 385.65
| 384.125606
| 54,092,958
| 0
| 1
|
2023-07-18
| 381.96
| 387.13
| 380
| 385.74
| 384.215251
| 55,343,438
| 0
| 1
|
2023-07-17
| 379.8
| 383.5
| 379.31
| 382.61
| 381.097623
| 40,868,915
| 0
| 1
|
2023-07-14
| 379.585
| 382.86
| 378.18
| 379.07
| 377.571616
| 55,148,500
| 0
| 1
|
2023-07-13
| 376.05
| 379.99
| 375.46
| 379.15
| 377.6513
| 46,960,012
| 0
| 1
|
2023-07-12
| 372.34
| 374.19
| 370.3
| 372.82
| 371.346321
| 61,703,696
| 0
| 1
|
2023-07-11
| 366.79
| 368.632
| 364.62
| 368.17
| 366.714701
| 38,214,146
| 0
| 1
|
2023-07-10
| 365.96
| 367.05
| 363.41
| 366.36
| 364.911856
| 48,498,800
| 0
| 1
|
2023-07-07
| 367.23
| 370.48
| 366.01
| 366.24
| 364.79233
| 47,133,749
| 0
| 1
|
2023-07-06
| 366.51
| 367.91
| 364.52
| 367.46
| 366.007508
| 49,374,728
| 0
| 1
|
2023-07-05
| 368.695
| 372.01
| 368.66
| 370.28
| 368.816361
| 34,460,883
| 0
| 1
|
2023-07-03
| 370.07
| 370.93
| 368.97
| 370.29
| 368.826321
| 19,432,862
| 0
| 1
|
2023-06-30
| 367.55
| 370.49
| 367.23
| 369.42
| 367.95976
| 58,712,501
| 0
| 1
|
2023-06-29
| 364.24
| 364.89
| 362.14
| 363.81
| 362.371935
| 46,150,967
| 0
| 1
|
2023-06-28
| 361.98
| 366.52
| 361.9038
| 364.54
| 363.09905
| 46,498,031
| 0
| 1
|
2023-06-27
| 359.25
| 364.57
| 358.51
| 363.83
| 362.391856
| 49,428,091
| 0
| 1
|
2023-06-26
| 362
| 364.84
| 357.59
| 357.68
| 356.266166
| 52,685,478
| 0
| 1
|
2023-06-23
| 362.21
| 364.88
| 360.8227
| 362.54
| 361.106955
| 48,922,911
| 0
| 1
|
2023-06-22
| 360.63
| 366.33
| 360.22
| 366.17
| 364.722607
| 47,603,043
| 0
| 1
|
2023-06-21
| 365.74
| 366.18
| 360.96
| 361.9
| 360.469485
| 53,378,256
| 0
| 1
|
2023-06-20
| 365.95
| 368.32
| 363.8899
| 366.9
| 365.449721
| 49,204,722
| 0.504
| 1
|
2023-06-16
| 372.72
| 372.85
| 367.48
| 367.93
| 365.972973
| 80,931,971
| 0
| 1
|
2023-06-15
| 364.61
| 371.77
| 363.98
| 370.26
| 368.29058
| 71,138,823
| 0
| 1
|
2023-06-14
| 363.27
| 366.19
| 360.42
| 365.9
| 363.953771
| 69,525,642
| 0
| 1
|
2023-06-13
| 363.29
| 364.11
| 360.03
| 363.26
| 361.327813
| 57,097,804
| 0
| 1
|
2023-06-12
| 356.19
| 360.59
| 355.2
| 360.49
| 358.572547
| 44,817,646
| 0
| 1
|
2023-06-09
| 354.63
| 357.66
| 353.03
| 354.5
| 352.614408
| 53,196,927
| 0
| 1
|
2023-06-08
| 349.12
| 353.62
| 348.89
| 353.15
| 351.271588
| 47,153,922
| 0
| 1
|
2023-06-07
| 355.13
| 357.12
| 348.18
| 348.82
| 346.96462
| 69,225,936
| 0
| 1
|
2023-06-06
| 354.28
| 355.82
| 352.93
| 354.84
| 352.952599
| 41,390,400
| 0
| 1
|
2023-06-05
| 354.43
| 357.495
| 353.85
| 354.9
| 353.01228
| 47,266,228
| 0
| 1
|
2023-06-02
| 353.8
| 355.83
| 352.01
| 354.65
| 352.76361
| 53,372,113
| 0
| 1
|
2023-06-01
| 347.73
| 353.36
| 346.66
| 352.01
| 350.137652
| 50,488,601
| 0
| 1
|
2023-05-31
| 348.37
| 350.6
| 346.51
| 347.99
| 346.139034
| 64,205,020
| 0
| 1
|
2023-05-30
| 352.71
| 353.93
| 348.53
| 349.98
| 348.11845
| 72,652,156
| 0
| 1
|
2023-05-26
| 340.76
| 349.245
| 340.66
| 348.4
| 346.546854
| 63,006,952
| 0
| 1
|
2023-05-25
| 339.14
| 341.01
| 336.665
| 339.72
| 337.913023
| 66,862,773
| 0
| 1
|
2023-05-24
| 331.37
| 332.905
| 329.56
| 331.65
| 329.885947
| 62,891,169
| 0
| 1
|
2023-05-23
| 335.89
| 337.06
| 333
| 333.36
| 331.586852
| 48,216,663
| 0
| 1
|
2023-05-22
| 336.25
| 338.67
| 336.24
| 337.64
| 335.844086
| 43,015,948
| 0
| 1
|
2023-05-19
| 337.49
| 338.205
| 335.43
| 336.51
| 334.720097
| 61,554,926
| 0
| 1
|
2023-05-18
| 331.52
| 337.49
| 331.5
| 337.27
| 335.476054
| 64,213,466
| 0
| 1
|
2023-05-17
| 328.24
| 331.71
| 327.04
| 331.12
| 329.358766
| 47,486,124
| 0
| 1
|
2023-05-16
| 326.06
| 328.9025
| 326.02
| 327.16
| 325.41983
| 40,019,151
| 0
| 1
|
2023-05-15
| 325.51
| 327.03
| 323.96
| 326.79
| 325.051798
| 33,375,559
| 0
| 1
|
2023-05-12
| 326.74
| 327.17
| 322.94
| 325.03
| 323.301159
| 48,432,836
| 0
| 1
|
2023-05-11
| 325.7
| 326.75
| 324.12
| 326.2
| 324.464936
| 44,278,548
| 0
| 1
|
2023-05-10
| 324.12
| 326.01
| 321.6
| 325.14
| 323.410574
| 60,446,623
| 0
| 1
|
2023-05-09
| 322
| 322.88
| 321.32
| 321.64
| 319.929191
| 31,768,800
| 0
| 1
|
2023-05-08
| 322.42
| 324.04
| 321.315
| 323.69
| 321.968287
| 36,465,796
| 0
| 1
|
2023-05-05
| 318.47
| 323.76
| 316.2116
| 322.89
| 321.172542
| 51,806,098
| 0
| 1
|
2023-05-04
| 317.06
| 318.23
| 315.115
| 316.17
| 314.488286
| 50,224,520
| 0
| 1
|
2023-05-03
| 319.75
| 322.47
| 317.18
| 317.29
| 315.602328
| 59,882,070
| 0
| 1
|
2023-05-02
| 322.12
| 322.45
| 317.61
| 319.38
| 317.681212
| 56,519,407
| 0
| 1
|
2023-05-01
| 322.09
| 323.63
| 321.09
| 322.19
| 320.476265
| 41,013,386
| 0
| 1
|
2023-04-28
| 320.11
| 322.65
| 318.96
| 322.56
| 320.844297
| 59,712,635
| 0
| 1
|
2023-04-27
| 315.7
| 320.86
| 315.05
| 320.35
| 318.646052
| 65,430,392
| 0
| 1
|
2023-04-26
| 313.44
| 314.935
| 311.34
| 311.87
| 310.211157
| 53,431,194
| 0
| 1
|
2023-04-25
| 314.29
| 314.97
| 309.89
| 309.99
| 308.341157
| 57,121,644
| 0
| 1
|
2023-04-24
| 316.38
| 317.7391
| 313.74
| 315.95
| 314.269456
| 44,043,063
| 0
| 1
|
2023-04-21
| 315.91
| 317.4
| 314.1
| 316.61
| 314.925945
| 59,002,285
| 0
| 1
|
2023-04-20
| 315.69
| 319.27
| 314.97
| 316.28
| 314.597701
| 62,462,142
| 0
| 1
|
2023-04-19
| 316.41
| 319.79
| 316.28
| 318.71
| 317.014775
| 38,960,127
| 0
| 1
|
2023-04-18
| 320.99
| 321.42
| 317.64
| 318.86
| 317.163978
| 46,746,940
| 0
| 1
|
2023-04-17
| 318.15
| 319.1999
| 316.04
| 318.84
| 317.144084
| 42,546,361
| 0
| 1
|
2023-04-14
| 317.59
| 320.36
| 315.61
| 318.57
| 316.87552
| 56,278,284
| 0
| 1
|
2023-04-13
| 314.83
| 319.65
| 313.63
| 319.17
| 317.472329
| 54,613,792
| 0
| 1
|
2023-04-12
| 317.82
| 318.42
| 312.565
| 313.04
| 311.374934
| 62,813,305
| 0
| 1
|
2023-04-11
| 317.83
| 317.89
| 315.31
| 315.83
| 314.150094
| 40,113,594
| 0
| 1
|
2023-04-10
| 315.07
| 317.92
| 313.25
| 317.87
| 316.179243
| 45,134,736
| 0
| 1
|
2023-04-06
| 314.24
| 318.55
| 312.82
| 318.05
| 316.358286
| 46,916,496
| 0
| 1
|
2023-04-05
| 318.1
| 319.06
| 314.07
| 315.92
| 314.239615
| 62,795,706
| 0
| 1
|
2023-04-04
| 320.6
| 321.63
| 317.8251
| 319.07
| 317.372861
| 45,875,384
| 0
| 1
|
2023-04-03
| 318.77
| 320.42
| 317.4201
| 320.15
| 318.447116
| 47,126,839
| 0
| 1
|
2023-03-31
| 315.91
| 321.17
| 315.6
| 320.93
| 319.222967
| 62,138,097
| 0
| 1
|
2023-03-30
| 315.24
| 316.32
| 312.8088
| 315.68
| 314.000892
| 58,354,808
| 0
| 1
|
2023-03-29
| 310.88
| 313.35
| 310.05
| 312.72
| 311.056636
| 53,274,266
| 0
| 1
|
2023-03-28
| 308.17
| 308.2
| 304.774
| 307.12
| 305.486423
| 48,585,917
| 0
| 1
|
2023-03-27
| 311.6
| 312.7
| 307.89
| 308.76
| 307.1177
| 50,287,407
| 0
| 1
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.