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
|
|---|---|---|---|---|---|---|
2024-03-11 | 172.127182 | 172.75 | 174.380005 | 172.050003 | 172.940002 | 60,139,500 |
2024-03-12 | 172.605438 | 173.229996 | 174.029999 | 171.009995 | 173.149994 | 59,825,400 |
2024-03-13 | 170.513031 | 171.130005 | 173.190002 | 170.759995 | 172.770004 | 52,488,700 |
2024-03-14 | 172.376266 | 173 | 174.309998 | 172.050003 | 172.910004 | 72,913,500 |
2024-03-15 | 171.99765 | 172.619995 | 172.619995 | 170.289993 | 171.169998 | 121,664,700 |
2024-03-18 | 173.093689 | 173.720001 | 177.710007 | 173.520004 | 175.570007 | 75,604,200 |
2024-03-19 | 175.44519 | 176.080002 | 176.610001 | 173.029999 | 174.339996 | 55,215,200 |
2024-03-20 | 178.025818 | 178.669998 | 178.669998 | 175.089996 | 175.720001 | 53,423,100 |
2024-03-21 | 170.752151 | 171.369995 | 177.490005 | 170.839996 | 177.050003 | 106,181,300 |
2024-03-22 | 171.658859 | 172.279999 | 173.050003 | 170.059998 | 171.759995 | 71,106,600 |
2024-03-25 | 170.234039 | 170.850006 | 171.940002 | 169.449997 | 170.570007 | 54,288,300 |
2024-03-26 | 169.098145 | 169.710007 | 171.419998 | 169.580002 | 170 | 57,388,400 |
2024-03-27 | 172.68515 | 173.309998 | 173.600006 | 170.110001 | 170.410004 | 60,273,300 |
2024-03-28 | 170.861755 | 171.479996 | 172.229996 | 170.509995 | 171.75 | 65,672,700 |
2024-04-01 | 169.416992 | 170.029999 | 171.25 | 169.479996 | 171.190002 | 46,240,500 |
2024-04-02 | 168.231277 | 168.839996 | 169.339996 | 168.229996 | 169.080002 | 49,329,500 |
2024-04-03 | 169.038345 | 169.649994 | 170.679993 | 168.580002 | 168.789993 | 47,691,700 |
2024-04-04 | 168.211365 | 168.820007 | 171.919998 | 168.820007 | 170.289993 | 53,704,400 |
2024-04-05 | 168.968597 | 169.580002 | 170.389999 | 168.949997 | 169.589996 | 42,055,200 |
2024-04-08 | 167.842682 | 168.449997 | 169.199997 | 168.240005 | 169.029999 | 37,425,500 |
2024-04-09 | 169.058273 | 169.669998 | 170.080002 | 168.350006 | 168.699997 | 42,451,200 |
2024-04-10 | 167.175095 | 167.779999 | 169.089996 | 167.110001 | 168.800003 | 49,709,300 |
2024-04-11 | 174.40892 | 175.039993 | 175.460007 | 168.160004 | 168.339996 | 91,070,300 |
2024-04-12 | 175.913483 | 176.550003 | 178.360001 | 174.210007 | 174.259995 | 101,593,300 |
2024-04-15 | 172.067398 | 172.690002 | 176.630005 | 172.5 | 175.360001 | 73,531,800 |
2024-04-16 | 168.769333 | 169.380005 | 173.759995 | 168.270004 | 171.75 | 73,711,200 |
2024-04-17 | 167.394302 | 168 | 170.649994 | 168 | 169.610001 | 50,901,200 |
2024-04-18 | 166.437744 | 167.039993 | 168.639999 | 166.550003 | 168.029999 | 43,122,900 |
2024-04-19 | 164.405121 | 165 | 166.399994 | 164.080002 | 166.210007 | 67,772,100 |
2024-04-22 | 165.242081 | 165.839996 | 167.259995 | 164.770004 | 165.520004 | 48,116,400 |
2024-04-23 | 166.298264 | 166.899994 | 167.050003 | 164.919998 | 165.350006 | 49,537,800 |
2024-04-24 | 168.410629 | 169.020004 | 169.300003 | 166.210007 | 166.539993 | 48,251,800 |
2024-04-25 | 169.277496 | 169.889999 | 170.610001 | 168.149994 | 169.529999 | 50,558,300 |
2024-04-26 | 168.689621 | 169.300003 | 171.339996 | 169.179993 | 169.880005 | 44,838,400 |
2024-04-29 | 172.874466 | 173.5 | 176.029999 | 173.100006 | 173.369995 | 68,169,400 |
2024-04-30 | 169.715897 | 170.330002 | 174.990005 | 170 | 173.330002 | 65,934,800 |
2024-05-01 | 168.689621 | 169.300003 | 172.710007 | 169.110001 | 169.580002 | 50,383,100 |
2024-05-02 | 172.406174 | 173.029999 | 173.419998 | 170.889999 | 172.509995 | 94,214,900 |
2024-05-03 | 182.718857 | 183.380005 | 187 | 182.660004 | 186.649994 | 163,224,100 |
2024-05-06 | 181.054886 | 181.710007 | 184.199997 | 180.419998 | 182.350006 | 78,569,700 |
2024-05-07 | 181.742386 | 182.399994 | 184.899994 | 181.320007 | 183.449997 | 77,305,800 |
2024-05-08 | 182.081177 | 182.740005 | 183.070007 | 181.449997 | 182.850006 | 45,057,100 |
2024-05-09 | 183.904572 | 184.570007 | 184.660004 | 182.110001 | 182.559998 | 48,983,000 |
2024-05-10 | 182.637421 | 183.050003 | 185.089996 | 182.130005 | 184.899994 | 50,759,500 |
2024-05-13 | 185.860153 | 186.279999 | 187.100006 | 184.619995 | 185.440002 | 72,044,800 |
2024-05-14 | 187.007553 | 187.429993 | 188.300003 | 186.289993 | 187.509995 | 52,393,600 |
2024-05-15 | 189.292404 | 189.720001 | 190.649994 | 187.369995 | 187.910004 | 70,400,000 |
2024-05-16 | 189.412125 | 189.839996 | 191.100006 | 189.660004 | 190.470001 | 52,845,200 |
2024-05-17 | 189.442062 | 189.869995 | 190.809998 | 189.179993 | 189.509995 | 41,282,900 |
2024-05-20 | 190.609421 | 191.039993 | 191.919998 | 189.009995 | 189.330002 | 44,361,300 |
2024-05-21 | 191.916473 | 192.350006 | 192.729996 | 190.919998 | 191.089996 | 42,309,400 |
2024-05-22 | 190.469742 | 190.899994 | 192.820007 | 190.270004 | 192.270004 | 34,648,500 |
2024-05-23 | 186.458801 | 186.880005 | 191 | 186.630005 | 190.979996 | 51,005,900 |
2024-05-24 | 189.551804 | 189.979996 | 190.580002 | 188.039993 | 188.820007 | 36,294,600 |
2024-05-28 | 189.561798 | 189.990005 | 193 | 189.100006 | 191.509995 | 52,280,100 |
2024-05-29 | 189.861115 | 190.289993 | 192.25 | 189.509995 | 189.610001 | 53,068,000 |
2024-05-30 | 190.858856 | 191.289993 | 192.179993 | 190.630005 | 190.759995 | 49,947,900 |
2024-05-31 | 191.816696 | 192.25 | 192.570007 | 189.910004 | 191.440002 | 75,158,300 |
2024-06-03 | 193.592667 | 194.029999 | 194.990005 | 192.520004 | 192.899994 | 50,080,500 |
2024-06-04 | 193.911957 | 194.350006 | 195.320007 | 193.029999 | 194.639999 | 47,471,400 |
2024-06-05 | 195.428528 | 195.869995 | 196.899994 | 194.869995 | 195.399994 | 54,156,800 |
2024-06-06 | 194.041656 | 194.479996 | 196.5 | 194.169998 | 195.690002 | 41,181,800 |
2024-06-07 | 196.446243 | 196.889999 | 196.940002 | 194.139999 | 194.649994 | 53,103,900 |
2024-06-10 | 192.684723 | 193.119995 | 197.300003 | 192.149994 | 196.899994 | 97,262,100 |
2024-06-11 | 206.683105 | 207.149994 | 207.160004 | 193.630005 | 193.649994 | 172,373,300 |
2024-06-12 | 212.589783 | 213.070007 | 220.199997 | 206.899994 | 207.369995 | 198,134,300 |
2024-06-13 | 213.757141 | 214.240005 | 216.75 | 211.600006 | 214.740005 | 97,862,700 |
2024-06-14 | 212.011078 | 212.490005 | 215.169998 | 211.300003 | 213.850006 | 70,122,700 |
2024-06-17 | 216.181656 | 216.669998 | 218.949997 | 212.720001 | 213.369995 | 93,728,300 |
2024-06-18 | 213.807007 | 214.289993 | 218.630005 | 213 | 217.589996 | 79,943,300 |
2024-06-20 | 209.207413 | 209.679993 | 214.240005 | 208.850006 | 213.929993 | 86,172,500 |
2024-06-21 | 207.022354 | 207.490005 | 211.889999 | 207.110001 | 210.389999 | 246,421,400 |
2024-06-24 | 207.670868 | 208.139999 | 212.699997 | 206.589996 | 207.720001 | 80,727,000 |
2024-06-25 | 208.598785 | 209.070007 | 211.380005 | 208.610001 | 209.149994 | 56,713,900 |
2024-06-26 | 212.769363 | 213.25 | 214.860001 | 210.639999 | 211.5 | 66,213,200 |
2024-06-27 | 213.617462 | 214.100006 | 215.740005 | 212.350006 | 214.690002 | 49,772,700 |
2024-06-28 | 210.145279 | 210.619995 | 216.070007 | 210.300003 | 215.770004 | 82,542,700 |
2024-07-01 | 216.261475 | 216.75 | 217.509995 | 211.919998 | 212.089996 | 60,402,900 |
2024-07-02 | 219.773544 | 220.270004 | 220.380005 | 215.100006 | 216.149994 | 58,046,200 |
2024-07-03 | 221.050659 | 221.550003 | 221.550003 | 219.029999 | 220 | 37,369,800 |
2024-07-05 | 225.829849 | 226.339996 | 226.449997 | 221.649994 | 221.649994 | 60,412,400 |
2024-07-08 | 227.306534 | 227.820007 | 227.850006 | 223.25 | 227.089996 | 59,085,900 |
2024-07-09 | 228.164581 | 228.679993 | 229.399994 | 226.369995 | 227.929993 | 48,076,100 |
2024-07-10 | 232.45488 | 232.979996 | 233.080002 | 229.25 | 229.300003 | 62,627,700 |
2024-07-11 | 227.057098 | 227.570007 | 232.389999 | 225.770004 | 231.389999 | 64,710,600 |
2024-07-12 | 230.020386 | 230.539993 | 232.639999 | 228.679993 | 228.919998 | 53,046,500 |
2024-07-15 | 233.871689 | 234.399994 | 237.229996 | 233.089996 | 236.479996 | 62,631,300 |
2024-07-16 | 234.290756 | 234.820007 | 236.270004 | 232.330002 | 235 | 43,234,300 |
2024-07-17 | 228.364136 | 228.880005 | 231.460007 | 226.639999 | 229.449997 | 57,345,900 |
2024-07-18 | 223.674713 | 224.179993 | 230.440002 | 222.270004 | 230.279999 | 66,034,600 |
2024-07-19 | 223.804428 | 224.309998 | 226.800003 | 223.279999 | 224.820007 | 49,151,500 |
2024-07-22 | 223.455231 | 223.960007 | 227.779999 | 223.089996 | 227.009995 | 48,201,800 |
2024-07-23 | 224.502853 | 225.009995 | 226.940002 | 222.679993 | 224.369995 | 39,960,300 |
2024-07-24 | 218.047424 | 218.539993 | 224.800003 | 217.130005 | 224 | 61,777,600 |
2024-07-25 | 216.999817 | 217.490005 | 220.850006 | 214.619995 | 218.929993 | 51,391,200 |
2024-07-26 | 217.46875 | 217.960007 | 219.490005 | 216.009995 | 218.699997 | 41,601,300 |
2024-07-29 | 217.748123 | 218.240005 | 219.300003 | 215.75 | 216.960007 | 36,311,800 |
2024-07-30 | 218.306854 | 218.800003 | 220.330002 | 216.119995 | 219.190002 | 41,643,800 |
2024-07-31 | 221.579468 | 222.080002 | 223.820007 | 220.630005 | 221.440002 | 50,036,300 |
2024-08-01 | 217.867844 | 218.360001 | 224.479996 | 217.020004 | 224.369995 | 62,501,000 |
Subsets and Splits