Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2023-10-16 | 177.614716 | 178.720001 | 179.080002 | 176.509995 | 176.75 | 52,517,000 |
2023-10-17 | 176.054428 | 177.149994 | 178.419998 | 174.800003 | 176.649994 | 57,549,400 |
2023-10-18 | 174.752518 | 175.839996 | 177.580002 | 175.110001 | 175.580002 | 54,764,400 |
2023-10-19 | 174.374878 | 175.460007 | 177.839996 | 175.190002 | 176.039993 | 59,302,900 |
2023-10-20 | 171.810837 | 172.880005 | 175.419998 | 172.639999 | 175.309998 | 64,189,300 |
2023-10-23 | 171.930099 | 173 | 174.009995 | 169.929993 | 170.910004 | 55,980,100 |
2023-10-24 | 172.367371 | 173.440002 | 173.669998 | 171.449997 | 173.050003 | 43,816,600 |
2023-10-25 | 170.041855 | 171.100006 | 173.059998 | 170.649994 | 171.880005 | 57,157,000 |
2023-10-26 | 165.85788 | 166.889999 | 171.380005 | 165.669998 | 170.369995 | 70,625,300 |
2023-10-27 | 167.179642 | 168.220001 | 168.960007 | 166.830002 | 166.910004 | 58,499,100 |
2023-10-30 | 169.236832 | 170.289993 | 171.169998 | 168.869995 | 169.020004 | 51,131,000 |
2023-10-31 | 169.713882 | 170.770004 | 170.899994 | 167.899994 | 169.350006 | 44,846,000 |
2023-11-01 | 172.894089 | 173.970001 | 174.229996 | 170.119995 | 171 | 56,934,900 |
2023-11-02 | 176.471817 | 177.570007 | 177.779999 | 175.460007 | 175.520004 | 77,334,800 |
2023-11-03 | 175.55751 | 176.649994 | 176.820007 | 173.350006 | 174.240005 | 79,763,700 |
2023-11-06 | 178.121552 | 179.229996 | 179.429993 | 176.210007 | 176.380005 | 63,841,300 |
2023-11-07 | 180.695557 | 181.820007 | 182.440002 | 178.970001 | 179.179993 | 70,530,000 |
2023-11-08 | 181.758926 | 182.889999 | 183.449997 | 181.589996 | 182.350006 | 49,340,300 |
2023-11-09 | 181.281921 | 182.410004 | 184.119995 | 181.809998 | 182.960007 | 53,763,500 |
2023-11-10 | 185.491272 | 186.399994 | 186.570007 | 183.529999 | 183.970001 | 66,133,400 |
2023-11-13 | 183.899063 | 184.800003 | 186.029999 | 184.210007 | 185.820007 | 43,627,500 |
2023-11-14 | 186.526215 | 187.440002 | 188.110001 | 186.300003 | 187.699997 | 60,108,400 |
2023-11-15 | 187.09343 | 188.009995 | 189.5 | 187.779999 | 187.850006 | 53,790,500 |
2023-11-16 | 188.785141 | 189.710007 | 190.960007 | 188.649994 | 189.570007 | 54,412,900 |
2023-11-17 | 188.765244 | 189.690002 | 190.380005 | 188.570007 | 190.25 | 50,922,700 |
2023-11-20 | 190.516647 | 191.449997 | 191.910004 | 189.880005 | 189.889999 | 46,505,100 |
2023-11-21 | 189.710602 | 190.639999 | 191.520004 | 189.740005 | 191.410004 | 38,134,500 |
2023-11-22 | 190.377335 | 191.309998 | 192.929993 | 190.830002 | 191.490005 | 39,617,700 |
2023-11-24 | 189.043884 | 189.970001 | 190.899994 | 189.25 | 190.869995 | 24,048,300 |
2023-11-27 | 188.864746 | 189.789993 | 190.669998 | 188.899994 | 189.919998 | 40,552,600 |
2023-11-28 | 189.471771 | 190.399994 | 191.080002 | 189.399994 | 189.779999 | 38,415,400 |
2023-11-29 | 188.446808 | 189.369995 | 192.089996 | 188.970001 | 190.899994 | 43,014,200 |
2023-11-30 | 189.023972 | 189.949997 | 190.320007 | 188.190002 | 189.839996 | 48,794,400 |
2023-12-01 | 190.307693 | 191.240005 | 191.559998 | 189.229996 | 190.330002 | 45,679,300 |
2023-12-04 | 188.5065 | 189.429993 | 190.050003 | 187.449997 | 189.979996 | 43,389,500 |
2023-12-05 | 192.477051 | 193.419998 | 194.399994 | 190.179993 | 190.210007 | 66,628,400 |
2023-12-06 | 191.382416 | 192.320007 | 194.759995 | 192.110001 | 194.449997 | 41,089,700 |
2023-12-07 | 193.322906 | 194.270004 | 195 | 193.589996 | 193.630005 | 47,477,700 |
2023-12-08 | 194.75589 | 195.710007 | 195.990005 | 193.669998 | 194.199997 | 53,377,300 |
2023-12-11 | 192.23822 | 193.179993 | 193.490005 | 191.419998 | 193.110001 | 60,943,700 |
2023-12-12 | 193.760788 | 194.710007 | 194.720001 | 191.720001 | 193.080002 | 52,696,900 |
2023-12-13 | 196.994934 | 197.960007 | 198 | 194.850006 | 195.089996 | 70,404,200 |
2023-12-14 | 197.14418 | 198.110001 | 199.619995 | 196.160004 | 198.020004 | 66,831,600 |
2023-12-15 | 196.606827 | 197.570007 | 198.399994 | 197 | 197.529999 | 128,256,700 |
2023-12-18 | 194.935013 | 195.889999 | 196.630005 | 194.389999 | 196.089996 | 55,751,900 |
2023-12-19 | 195.979889 | 196.940002 | 196.949997 | 195.889999 | 196.160004 | 40,714,100 |
2023-12-20 | 193.880188 | 194.830002 | 197.679993 | 194.830002 | 196.899994 | 52,242,800 |
2023-12-21 | 193.730896 | 194.679993 | 197.080002 | 193.5 | 196.100006 | 46,482,500 |
2023-12-22 | 192.656174 | 193.600006 | 195.410004 | 192.970001 | 195.179993 | 37,122,800 |
2023-12-26 | 192.108856 | 193.050003 | 193.889999 | 192.830002 | 193.610001 | 28,919,300 |
2023-12-27 | 192.208374 | 193.149994 | 193.5 | 191.089996 | 192.490005 | 48,087,700 |
2023-12-28 | 192.636292 | 193.580002 | 194.660004 | 193.169998 | 194.139999 | 34,049,900 |
2023-12-29 | 191.59137 | 192.529999 | 194.399994 | 191.729996 | 193.899994 | 42,628,800 |
2024-01-02 | 184.73497 | 185.639999 | 188.440002 | 183.889999 | 187.149994 | 82,488,700 |
2024-01-03 | 183.351746 | 184.25 | 185.880005 | 183.429993 | 184.220001 | 58,414,500 |
2024-01-04 | 181.023163 | 181.910004 | 183.089996 | 180.880005 | 182.149994 | 71,983,600 |
2024-01-05 | 180.296707 | 181.179993 | 182.759995 | 180.169998 | 181.990005 | 62,303,300 |
2024-01-08 | 184.655365 | 185.559998 | 185.600006 | 181.5 | 182.089996 | 59,144,500 |
2024-01-09 | 184.237411 | 185.139999 | 185.149994 | 182.729996 | 183.919998 | 42,841,800 |
2024-01-10 | 185.282288 | 186.190002 | 186.399994 | 183.919998 | 184.350006 | 46,792,900 |
2024-01-11 | 184.685226 | 185.589996 | 187.050003 | 183.619995 | 186.539993 | 49,128,400 |
2024-01-12 | 185.013611 | 185.919998 | 186.740005 | 185.190002 | 186.059998 | 40,444,700 |
2024-01-16 | 182.734787 | 183.630005 | 184.259995 | 180.929993 | 182.160004 | 65,603,000 |
2024-01-17 | 181.789398 | 182.679993 | 182.929993 | 180.300003 | 181.270004 | 47,317,400 |
2024-01-18 | 187.710403 | 188.630005 | 189.139999 | 185.830002 | 186.089996 | 78,005,800 |
2024-01-19 | 190.626114 | 191.559998 | 191.949997 | 188.820007 | 189.330002 | 68,741,000 |
2024-01-22 | 192.944763 | 193.889999 | 195.330002 | 192.259995 | 192.300003 | 60,133,900 |
2024-01-23 | 194.228455 | 195.179993 | 195.75 | 193.830002 | 195.020004 | 42,355,600 |
2024-01-24 | 193.551788 | 194.5 | 196.380005 | 194.339996 | 195.419998 | 53,631,300 |
2024-01-25 | 193.223389 | 194.169998 | 196.270004 | 193.110001 | 195.220001 | 54,822,100 |
2024-01-26 | 191.481903 | 192.419998 | 194.759995 | 191.940002 | 194.270004 | 44,594,000 |
2024-01-29 | 190.795288 | 191.729996 | 192.199997 | 189.580002 | 192.009995 | 47,145,600 |
2024-01-30 | 187.12326 | 188.039993 | 191.800003 | 187.470001 | 190.940002 | 55,859,400 |
2024-01-31 | 183.501022 | 184.399994 | 187.100006 | 184.350006 | 187.039993 | 55,467,800 |
2024-02-01 | 185.949036 | 186.860001 | 186.949997 | 183.820007 | 183.990005 | 64,885,400 |
2024-02-02 | 184.943954 | 185.850006 | 187.330002 | 179.25 | 179.860001 | 102,518,000 |
2024-02-05 | 186.765015 | 187.679993 | 189.25 | 185.839996 | 188.149994 | 69,668,800 |
2024-02-06 | 188.377136 | 189.300003 | 189.309998 | 186.770004 | 186.860001 | 43,490,800 |
2024-02-07 | 188.486588 | 189.410004 | 191.050003 | 188.610001 | 190.639999 | 53,439,000 |
2024-02-08 | 187.401917 | 188.320007 | 189.539993 | 187.350006 | 189.389999 | 40,962,000 |
2024-02-09 | 188.169144 | 188.850006 | 189.990005 | 188 | 188.649994 | 45,155,200 |
2024-02-12 | 186.47525 | 187.149994 | 188.669998 | 186.789993 | 188.419998 | 41,781,900 |
2024-02-13 | 184.372864 | 185.039993 | 186.210007 | 183.509995 | 185.770004 | 56,529,500 |
2024-02-14 | 183.486069 | 184.149994 | 185.529999 | 182.440002 | 185.320007 | 54,630,500 |
2024-02-15 | 183.197128 | 183.860001 | 184.490005 | 181.350006 | 183.550003 | 65,434,500 |
2024-02-16 | 181.65271 | 182.309998 | 184.850006 | 181.669998 | 183.419998 | 49,701,400 |
2024-02-20 | 180.905411 | 181.559998 | 182.429993 | 180 | 181.789993 | 53,665,600 |
2024-02-21 | 181.662689 | 182.320007 | 182.889999 | 180.660004 | 181.940002 | 41,529,700 |
2024-02-22 | 183.705261 | 184.369995 | 184.960007 | 182.460007 | 183.479996 | 52,292,200 |
2024-02-23 | 181.861954 | 182.520004 | 185.039993 | 182.229996 | 185.009995 | 45,119,700 |
2024-02-26 | 180.506866 | 181.160004 | 182.759995 | 180.649994 | 182.240005 | 40,867,400 |
2024-02-27 | 181.971573 | 182.630005 | 183.919998 | 179.559998 | 181.100006 | 54,318,900 |
2024-02-28 | 180.76593 | 181.419998 | 183.119995 | 180.130005 | 182.509995 | 48,953,900 |
2024-02-29 | 180.098343 | 180.75 | 182.570007 | 179.529999 | 181.270004 | 136,682,600 |
2024-03-01 | 179.012268 | 179.660004 | 180.529999 | 177.380005 | 179.550003 | 73,488,000 |
2024-03-04 | 174.468704 | 175.100006 | 176.899994 | 173.789993 | 176.149994 | 81,510,100 |
2024-03-05 | 169.506668 | 170.119995 | 172.039993 | 169.619995 | 170.759995 | 95,132,400 |
2024-03-06 | 168.510254 | 169.119995 | 171.240005 | 168.679993 | 171.059998 | 68,587,700 |
2024-03-07 | 168.390701 | 169 | 170.729996 | 168.490005 | 169.149994 | 71,765,100 |
2024-03-08 | 170.114471 | 170.729996 | 173.699997 | 168.940002 | 169 | 76,114,600 |
Subsets and Splits