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
|
|---|---|---|---|---|---|---|
2024-08-02 | 219.364456 | 219.860001 | 225.600006 | 217.710007 | 219.149994 | 105,568,600 |
2024-08-05 | 208.79834 | 209.270004 | 213.5 | 196 | 199.089996 | 119,548,600 |
2024-08-06 | 206.762924 | 207.229996 | 209.990005 | 201.070007 | 205.300003 | 69,660,500 |
2024-08-07 | 209.347107 | 209.820007 | 213.639999 | 206.389999 | 206.899994 | 63,516,400 |
2024-08-08 | 212.829224 | 213.309998 | 214.199997 | 208.830002 | 213.110001 | 47,161,100 |
2024-08-09 | 215.75264 | 216.240005 | 216.779999 | 211.970001 | 212.100006 | 42,201,600 |
2024-08-12 | 217.290939 | 217.529999 | 219.509995 | 215.600006 | 216.070007 | 38,028,100 |
2024-08-13 | 221.026825 | 221.270004 | 221.889999 | 219.009995 | 219.009995 | 44,155,300 |
2024-08-14 | 221.476334 | 221.720001 | 223.029999 | 219.699997 | 220.570007 | 41,960,600 |
2024-08-15 | 224.473038 | 224.720001 | 225.350006 | 222.759995 | 224.600006 | 46,414,000 |
2024-08-16 | 225.801575 | 226.050003 | 226.830002 | 223.649994 | 223.919998 | 44,340,200 |
2024-08-19 | 225.641754 | 225.889999 | 225.990005 | 223.039993 | 225.720001 | 40,687,800 |
2024-08-20 | 226.261063 | 226.509995 | 227.169998 | 225.449997 | 225.770004 | 30,299,000 |
2024-08-21 | 226.151184 | 226.399994 | 227.979996 | 225.050003 | 226.520004 | 34,765,500 |
2024-08-22 | 224.283249 | 224.529999 | 228.339996 | 223.899994 | 227.789993 | 43,695,300 |
2024-08-23 | 226.590698 | 226.839996 | 228.220001 | 224.330002 | 225.660004 | 38,677,300 |
2024-08-26 | 226.930328 | 227.179993 | 227.279999 | 223.889999 | 226.759995 | 30,602,200 |
2024-08-27 | 227.779388 | 228.029999 | 228.850006 | 224.889999 | 226 | 35,934,600 |
2024-08-28 | 226.241089 | 226.490005 | 229.860001 | 225.679993 | 227.919998 | 38,052,200 |
2024-08-29 | 229.53746 | 229.789993 | 232.919998 | 228.880005 | 230.100006 | 51,906,300 |
2024-08-30 | 228.748337 | 229 | 230.399994 | 227.479996 | 230.190002 | 52,990,800 |
2024-09-03 | 222.525177 | 222.770004 | 229 | 221.169998 | 228.550003 | 50,190,600 |
2024-09-04 | 220.6073 | 220.850006 | 221.779999 | 217.479996 | 221.660004 | 43,840,200 |
2024-09-05 | 222.135605 | 222.380005 | 225.479996 | 221.520004 | 221.630005 | 36,615,400 |
2024-09-06 | 220.577332 | 220.820007 | 225.240005 | 219.770004 | 223.949997 | 48,423,000 |
2024-09-09 | 220.667221 | 220.910004 | 221.270004 | 216.710007 | 220.820007 | 67,180,000 |
2024-09-10 | 219.868103 | 220.110001 | 221.479996 | 216.729996 | 218.919998 | 51,591,000 |
2024-09-11 | 222.415298 | 222.660004 | 223.089996 | 217.889999 | 221.460007 | 44,587,100 |
2024-09-12 | 222.525177 | 222.770004 | 223.550003 | 219.820007 | 222.5 | 37,498,200 |
2024-09-13 | 222.255478 | 222.5 | 224.039993 | 221.910004 | 223.580002 | 36,766,600 |
2024-09-16 | 216.082275 | 216.320007 | 217.220001 | 213.919998 | 216.539993 | 59,357,400 |
2024-09-17 | 216.551743 | 216.789993 | 216.899994 | 214.5 | 215.75 | 45,519,300 |
2024-09-18 | 220.447464 | 220.690002 | 222.710007 | 217.539993 | 217.550003 | 59,894,900 |
2024-09-19 | 228.618469 | 228.869995 | 229.820007 | 224.630005 | 224.990005 | 66,781,300 |
2024-09-20 | 227.949203 | 228.199997 | 233.089996 | 227.619995 | 229.970001 | 318,679,900 |
2024-09-23 | 226.221115 | 226.470001 | 229.449997 | 225.809998 | 227.339996 | 54,146,000 |
2024-09-24 | 227.120117 | 227.369995 | 229.350006 | 225.729996 | 228.649994 | 43,556,100 |
2024-09-25 | 226.121216 | 226.369995 | 227.289993 | 224.020004 | 224.929993 | 42,308,700 |
2024-09-26 | 227.269958 | 227.520004 | 228.5 | 225.410004 | 227.300003 | 36,636,700 |
2024-09-27 | 227.539658 | 227.789993 | 229.520004 | 227.300003 | 228.460007 | 34,026,000 |
2024-09-30 | 232.743942 | 233 | 233 | 229.649994 | 230.039993 | 54,541,900 |
2024-10-01 | 225.961411 | 226.210007 | 229.649994 | 223.740005 | 229.520004 | 63,285,000 |
2024-10-02 | 226.530777 | 226.779999 | 227.369995 | 223.020004 | 225.889999 | 32,880,600 |
2024-10-03 | 225.421982 | 225.669998 | 226.809998 | 223.320007 | 225.139999 | 34,044,200 |
2024-10-04 | 226.550751 | 226.800003 | 228 | 224.130005 | 227.899994 | 37,245,100 |
2024-10-07 | 221.446365 | 221.690002 | 225.690002 | 221.330002 | 224.5 | 39,505,400 |
2024-10-08 | 225.521881 | 225.770004 | 225.979996 | 223.25 | 224.300003 | 31,855,700 |
2024-10-09 | 229.287735 | 229.539993 | 229.75 | 224.830002 | 225.229996 | 33,591,100 |
2024-10-10 | 228.788284 | 229.039993 | 229.5 | 227.169998 | 227.779999 | 28,183,500 |
2024-10-11 | 227.299927 | 227.550003 | 229.410004 | 227.339996 | 229.300003 | 31,759,200 |
2024-10-14 | 231.045807 | 231.300003 | 231.729996 | 228.600006 | 228.699997 | 39,882,100 |
2024-10-15 | 233.593002 | 233.850006 | 237.490005 | 232.369995 | 233.610001 | 64,751,400 |
2024-10-16 | 231.525269 | 231.779999 | 232.119995 | 229.839996 | 231.600006 | 34,082,200 |
2024-10-17 | 231.894867 | 232.149994 | 233.850006 | 230.520004 | 233.429993 | 32,993,800 |
2024-10-18 | 234.74173 | 235 | 236.179993 | 234.009995 | 236.179993 | 46,431,500 |
2024-10-21 | 236.220108 | 236.479996 | 236.850006 | 234.449997 | 234.449997 | 36,254,500 |
2024-10-22 | 235.6008 | 235.860001 | 236.220001 | 232.600006 | 233.889999 | 38,846,600 |
2024-10-23 | 230.506393 | 230.759995 | 235.139999 | 227.759995 | 234.080002 | 52,287,000 |
2024-10-24 | 230.31662 | 230.570007 | 230.820007 | 228.410004 | 229.979996 | 31,109,500 |
2024-10-25 | 231.155685 | 231.410004 | 233.220001 | 229.570007 | 229.740005 | 38,802,300 |
2024-10-28 | 233.143494 | 233.399994 | 234.729996 | 232.550003 | 233.320007 | 36,087,100 |
2024-10-29 | 233.413193 | 233.669998 | 234.330002 | 232.320007 | 233.100006 | 35,417,200 |
2024-10-30 | 229.847122 | 230.100006 | 233.470001 | 229.550003 | 232.610001 | 47,070,900 |
2024-10-31 | 225.661728 | 225.910004 | 229.830002 | 225.369995 | 229.339996 | 64,370,100 |
2024-11-01 | 222.665024 | 222.910004 | 225.350006 | 220.270004 | 220.970001 | 65,276,700 |
2024-11-04 | 221.766006 | 222.009995 | 222.789993 | 219.710007 | 220.990005 | 44,944,500 |
2024-11-05 | 223.204422 | 223.449997 | 223.949997 | 221.139999 | 221.800003 | 28,111,300 |
2024-11-06 | 222.475235 | 222.720001 | 226.070007 | 221.190002 | 222.610001 | 54,561,100 |
2024-11-07 | 227.229996 | 227.479996 | 227.880005 | 224.570007 | 224.630005 | 42,137,700 |
2024-11-08 | 226.960007 | 226.960007 | 228.660004 | 226.410004 | 227.169998 | 38,328,800 |
2024-11-11 | 224.229996 | 224.229996 | 225.699997 | 221.5 | 225 | 42,005,600 |
2024-11-12 | 224.229996 | 224.229996 | 225.589996 | 223.360001 | 224.550003 | 40,398,300 |
2024-11-13 | 225.119995 | 225.119995 | 226.649994 | 222.759995 | 224.009995 | 48,566,200 |
2024-11-14 | 228.220001 | 228.220001 | 228.869995 | 225 | 225.020004 | 44,923,900 |
2024-11-15 | 225 | 225 | 226.919998 | 224.270004 | 226.399994 | 47,923,700 |
2024-11-18 | 228.020004 | 228.020004 | 229.740005 | 225.169998 | 225.25 | 44,686,000 |
2024-11-19 | 228.279999 | 228.279999 | 230.160004 | 226.660004 | 226.979996 | 36,211,800 |
2024-11-20 | 229 | 229 | 229.929993 | 225.889999 | 228.059998 | 35,169,600 |
2024-11-21 | 228.520004 | 228.520004 | 230.160004 | 225.710007 | 228.880005 | 42,108,300 |
2024-11-22 | 229.869995 | 229.869995 | 230.720001 | 228.059998 | 228.059998 | 38,168,300 |
2024-11-25 | 232.869995 | 232.869995 | 233.25 | 229.740005 | 231.460007 | 90,152,800 |
2024-11-26 | 235.059998 | 235.059998 | 235.570007 | 233.330002 | 233.330002 | 45,986,200 |
2024-11-27 | 234.929993 | 234.929993 | 235.690002 | 233.809998 | 234.470001 | 33,498,400 |
2024-11-29 | 237.330002 | 237.330002 | 237.809998 | 233.970001 | 234.809998 | 28,481,400 |
2024-12-02 | 239.589996 | 239.589996 | 240.789993 | 237.160004 | 237.270004 | 48,137,100 |
2024-12-03 | 242.649994 | 242.649994 | 242.759995 | 238.899994 | 239.809998 | 38,861,000 |
2024-12-04 | 243.009995 | 243.009995 | 244.110001 | 241.25 | 242.869995 | 44,383,900 |
2024-12-05 | 243.039993 | 243.039993 | 244.539993 | 242.130005 | 243.990005 | 40,033,900 |
2024-12-06 | 242.839996 | 242.839996 | 244.630005 | 242.080002 | 242.910004 | 36,870,600 |
2024-12-09 | 246.75 | 246.75 | 247.240005 | 241.75 | 241.830002 | 44,649,200 |
2024-12-10 | 247.770004 | 247.770004 | 248.210007 | 245.339996 | 246.889999 | 36,914,800 |
2024-12-11 | 246.490005 | 246.490005 | 250.800003 | 246.259995 | 247.960007 | 45,205,800 |
2024-12-12 | 247.960007 | 247.960007 | 248.740005 | 245.679993 | 246.889999 | 32,777,500 |
2024-12-13 | 248.130005 | 248.130005 | 249.289993 | 246.240005 | 247.820007 | 33,155,300 |
2024-12-16 | 251.039993 | 251.039993 | 251.380005 | 247.649994 | 247.990005 | 51,694,800 |
2024-12-17 | 253.479996 | 253.479996 | 253.830002 | 249.779999 | 250.080002 | 51,356,400 |
2024-12-18 | 248.050003 | 248.050003 | 254.279999 | 247.740005 | 252.160004 | 56,774,100 |
2024-12-19 | 249.789993 | 249.789993 | 252 | 247.089996 | 247.5 | 60,882,300 |
2024-12-20 | 254.490005 | 254.490005 | 255 | 245.690002 | 248.039993 | 147,495,300 |
2024-12-23 | 255.270004 | 255.270004 | 255.649994 | 253.449997 | 254.770004 | 40,858,800 |
Subsets and Splits