Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|---|
3,300 | 8/9/23 | 250.869995 | 251.100006 | 241.899994 | 242.190002 | 242.190002 | 101,596,300 |
3,301 | 8/10/23 | 245.399994 | 251.800003 | 243 | 245.339996 | 245.339996 | 109,498,600 |
3,302 | 8/11/23 | 241.770004 | 243.789993 | 238.020004 | 242.649994 | 242.649994 | 98,866,600 |
3,303 | 8/14/23 | 235.699997 | 240.660004 | 233.75 | 239.759995 | 239.759995 | 98,595,300 |
3,304 | 8/15/23 | 238.729996 | 240.5 | 232.610001 | 232.960007 | 232.960007 | 88,197,600 |
3,305 | 8/16/23 | 228.020004 | 233.970001 | 225.380005 | 225.600006 | 225.600006 | 112,484,500 |
3,306 | 8/17/23 | 226.059998 | 226.740006 | 218.830002 | 219.220001 | 219.220001 | 120,718,400 |
3,307 | 8/18/23 | 214.119995 | 217.580002 | 212.360001 | 215.490006 | 215.490006 | 135,813,700 |
3,308 | 8/21/23 | 221.550003 | 232.130005 | 220.580002 | 231.279999 | 231.279999 | 135,702,700 |
3,309 | 8/22/23 | 240.25 | 240.820007 | 229.550003 | 233.190002 | 233.190002 | 130,597,900 |
3,310 | 8/23/23 | 229.339996 | 238.979996 | 229.289993 | 236.860001 | 236.860001 | 101,077,600 |
3,311 | 8/24/23 | 238.660004 | 238.919998 | 228.179993 | 230.039993 | 230.039993 | 99,777,400 |
3,312 | 8/25/23 | 231.309998 | 239 | 230.350006 | 238.589996 | 238.589996 | 106,612,200 |
3,313 | 8/28/23 | 242.580002 | 244.380005 | 235.350006 | 238.820007 | 238.820007 | 107,673,700 |
3,314 | 8/29/23 | 238.580002 | 257.480011 | 237.770004 | 257.179993 | 257.179993 | 134,047,600 |
3,315 | 8/30/23 | 254.199997 | 260.51001 | 250.589996 | 256.899994 | 256.899994 | 121,988,400 |
3,316 | 8/31/23 | 255.979996 | 261.179993 | 255.050003 | 258.079987 | 258.079987 | 108,861,700 |
3,317 | 9/1/23 | 257.26001 | 259.079987 | 242.009995 | 245.009995 | 245.009995 | 132,272,500 |
3,318 | 9/5/23 | 245 | 258 | 244.860001 | 256.48999 | 256.48999 | 129,469,600 |
3,319 | 9/6/23 | 255.139999 | 255.389999 | 245.059998 | 251.919998 | 251.919998 | 116,959,800 |
3,320 | 9/7/23 | 245.070007 | 252.809998 | 243.270004 | 251.490006 | 251.490006 | 115,312,900 |
3,321 | 9/8/23 | 251.220001 | 256.519989 | 246.669998 | 248.5 | 248.5 | 118,367,700 |
3,322 | 9/11/23 | 264.269989 | 274.850006 | 260.609985 | 273.579987 | 273.579987 | 174,667,900 |
3,323 | 9/12/23 | 270.76001 | 278.390015 | 266.600006 | 267.480011 | 267.480011 | 135,999,900 |
3,324 | 9/13/23 | 270.070007 | 274.980011 | 268.100006 | 271.299988 | 271.299988 | 111,673,700 |
3,325 | 9/14/23 | 271.320007 | 276.709992 | 270.420013 | 276.040009 | 276.040009 | 107,709,800 |
3,326 | 9/15/23 | 277.549988 | 278.980011 | 271 | 274.390015 | 274.390015 | 133,422,800 |
3,327 | 9/18/23 | 271.160004 | 271.440002 | 263.76001 | 265.279999 | 265.279999 | 101,543,300 |
3,328 | 9/19/23 | 264.350006 | 267.850006 | 261.200012 | 266.5 | 266.5 | 103,704,000 |
3,329 | 9/20/23 | 267.040009 | 273.929993 | 262.459992 | 262.589996 | 262.589996 | 122,514,600 |
3,330 | 9/21/23 | 257.850006 | 260.859985 | 254.210007 | 255.699997 | 255.699997 | 119,531,000 |
3,331 | 9/22/23 | 257.399994 | 257.790009 | 244.479996 | 244.880005 | 244.880005 | 127,524,100 |
3,332 | 9/25/23 | 243.380005 | 247.100006 | 238.309998 | 246.990006 | 246.990006 | 104,636,600 |
3,333 | 9/26/23 | 242.979996 | 249.550003 | 241.660004 | 244.119995 | 244.119995 | 101,993,600 |
3,334 | 9/27/23 | 244.259995 | 245.330002 | 234.580002 | 240.5 | 240.5 | 136,597,200 |
3,335 | 9/28/23 | 240.020004 | 247.550003 | 238.649994 | 246.380005 | 246.380005 | 117,058,900 |
3,336 | 9/29/23 | 250 | 254.770004 | 246.350006 | 250.220001 | 250.220001 | 128,346,200 |
3,337 | 10/2/23 | 244.809998 | 254.279999 | 242.619995 | 251.600006 | 251.600006 | 123,810,400 |
3,338 | 10/3/23 | 248.610001 | 250.020004 | 244.449997 | 246.529999 | 246.529999 | 101,985,300 |
3,339 | 10/4/23 | 248.139999 | 261.859985 | 247.600006 | 261.160004 | 261.160004 | 129,721,600 |
3,340 | 10/5/23 | 260 | 263.600006 | 256.25 | 260.049988 | 260.049988 | 119,159,200 |
3,341 | 10/6/23 | 253.979996 | 261.649994 | 250.649994 | 260.529999 | 260.529999 | 117,947,000 |
3,342 | 10/9/23 | 255.309998 | 261.359985 | 252.050003 | 259.670013 | 259.670013 | 101,377,900 |
3,343 | 10/10/23 | 257.75 | 268.940002 | 257.649994 | 263.619995 | 263.619995 | 122,656,000 |
3,344 | 10/11/23 | 266.200012 | 268.600006 | 260.899994 | 262.98999 | 262.98999 | 103,706,300 |
3,345 | 10/12/23 | 262.920013 | 265.410004 | 256.630005 | 258.869995 | 258.869995 | 111,508,100 |
3,346 | 10/13/23 | 258.899994 | 259.600006 | 250.220001 | 251.119995 | 251.119995 | 102,073,800 |
3,347 | 10/16/23 | 250.050003 | 255.399994 | 248.479996 | 253.919998 | 253.919998 | 88,917,200 |
3,348 | 10/17/23 | 250.100006 | 257.179993 | 247.080002 | 254.850006 | 254.850006 | 93,562,900 |
3,349 | 10/18/23 | 252.699997 | 254.630005 | 242.080002 | 242.679993 | 242.679993 | 125,147,800 |
3,350 | 10/19/23 | 225.949997 | 230.610001 | 216.779999 | 220.110001 | 220.110001 | 170,772,700 |
3,351 | 10/20/23 | 217.009995 | 218.860001 | 210.419998 | 211.990006 | 211.990006 | 137,734,000 |
3,352 | 10/23/23 | 210 | 216.979996 | 202.509995 | 212.080002 | 212.080002 | 150,683,400 |
3,353 | 10/24/23 | 216.5 | 222.050003 | 214.110001 | 216.520004 | 216.520004 | 118,231,100 |
3,354 | 10/25/23 | 215.880005 | 220.100006 | 212.199997 | 212.419998 | 212.419998 | 107,065,100 |
3,355 | 10/26/23 | 211.320007 | 214.800003 | 204.880005 | 205.759995 | 205.759995 | 115,112,600 |
3,356 | 10/27/23 | 210.600006 | 212.410004 | 205.770004 | 207.300003 | 207.300003 | 94,881,200 |
3,357 | 10/30/23 | 209.279999 | 210.880005 | 194.669998 | 197.360001 | 197.360001 | 136,448,200 |
3,358 | 10/31/23 | 196.119995 | 202.800003 | 194.070007 | 200.839996 | 200.839996 | 118,068,300 |
3,359 | 11/1/23 | 204.039993 | 205.990006 | 197.850006 | 205.660004 | 205.660004 | 121,661,700 |
3,360 | 11/2/23 | 212.970001 | 219.199997 | 211.449997 | 218.509995 | 218.509995 | 125,987,600 |
3,361 | 11/3/23 | 221.149994 | 226.369995 | 218.399994 | 219.960007 | 219.960007 | 119,281,000 |
3,362 | 11/6/23 | 223.979996 | 226.320007 | 215 | 219.270004 | 219.270004 | 117,335,800 |
3,363 | 11/7/23 | 219.979996 | 223.119995 | 215.720001 | 222.179993 | 222.179993 | 116,900,100 |
3,364 | 11/8/23 | 223.149994 | 224.149994 | 217.639999 | 222.110001 | 222.110001 | 106,584,800 |
3,365 | 11/9/23 | 219.75 | 220.800003 | 206.679993 | 209.979996 | 209.979996 | 142,110,500 |
3,366 | 11/10/23 | 210.029999 | 215.380005 | 205.690002 | 214.649994 | 214.649994 | 130,994,000 |
3,367 | 11/13/23 | 215.600006 | 225.399994 | 211.610001 | 223.710007 | 223.710007 | 140,447,600 |
3,368 | 11/14/23 | 235.029999 | 238.139999 | 230.720001 | 237.410004 | 237.410004 | 149,771,600 |
3,369 | 11/15/23 | 239.289993 | 246.699997 | 236.449997 | 242.839996 | 242.839996 | 150,354,000 |
3,370 | 11/16/23 | 239.490006 | 240.880005 | 230.960007 | 233.589996 | 233.589996 | 136,816,800 |
3,371 | 11/17/23 | 232 | 237.389999 | 226.539993 | 234.300003 | 234.300003 | 142,532,800 |
3,372 | 11/20/23 | 234.039993 | 237.100006 | 231.020004 | 235.600006 | 235.600006 | 116,320,100 |
3,373 | 11/21/23 | 235.039993 | 243.619995 | 233.339996 | 241.199997 | 241.199997 | 122,288,000 |
3,374 | 11/22/23 | 242.039993 | 244.009995 | 231.399994 | 234.210007 | 234.210007 | 117,950,600 |
3,375 | 11/24/23 | 233.75 | 238.75 | 232.330002 | 235.449997 | 235.449997 | 65,125,200 |
3,376 | 11/27/23 | 236.889999 | 238.330002 | 232.100006 | 236.080002 | 236.080002 | 112,031,800 |
3,377 | 11/28/23 | 236.679993 | 247 | 234.009995 | 246.720001 | 246.720001 | 148,549,900 |
3,378 | 11/29/23 | 249.210007 | 252.75 | 242.759995 | 244.139999 | 244.139999 | 135,401,300 |
3,379 | 11/30/23 | 245.139999 | 245.220001 | 236.910004 | 240.080002 | 240.080002 | 132,353,200 |
3,380 | 12/1/23 | 233.139999 | 240.190002 | 231.899994 | 238.830002 | 238.830002 | 121,173,500 |
3,381 | 12/4/23 | 235.75 | 239.369995 | 233.289993 | 235.580002 | 235.580002 | 104,099,800 |
3,382 | 12/5/23 | 233.869995 | 246.660004 | 233.699997 | 238.720001 | 238.720001 | 137,971,100 |
3,383 | 12/6/23 | 242.919998 | 246.570007 | 239.169998 | 239.369995 | 239.369995 | 126,436,200 |
3,384 | 12/7/23 | 241.550003 | 244.080002 | 236.979996 | 242.639999 | 242.639999 | 107,142,300 |
3,385 | 12/8/23 | 240.270004 | 245.270004 | 239.270004 | 243.839996 | 243.839996 | 102,980,100 |
3,386 | 12/11/23 | 242.740006 | 243.440002 | 237.449997 | 239.740006 | 239.740006 | 97,913,900 |
3,387 | 12/12/23 | 238.550003 | 238.990006 | 233.869995 | 237.009995 | 237.009995 | 95,328,300 |
3,388 | 12/13/23 | 234.190002 | 240.300003 | 228.199997 | 239.289993 | 239.289993 | 146,286,300 |
3,389 | 12/14/23 | 241.220001 | 253.880005 | 240.789993 | 251.050003 | 251.050003 | 160,829,200 |
3,390 | 12/15/23 | 251.210007 | 254.130005 | 248.300003 | 253.5 | 253.5 | 135,720,800 |
3,391 | 12/18/23 | 253.779999 | 258.73999 | 251.360001 | 252.080002 | 252.080002 | 116,416,500 |
3,392 | 12/19/23 | 253.479996 | 258.339996 | 253.009995 | 257.220001 | 257.220001 | 106,737,400 |
3,393 | 12/20/23 | 256.410004 | 259.839996 | 247 | 247.139999 | 247.139999 | 125,097,000 |
3,394 | 12/21/23 | 251.899994 | 254.800003 | 248.550003 | 254.5 | 254.5 | 109,594,200 |
3,395 | 12/22/23 | 256.76001 | 258.220001 | 251.369995 | 252.539993 | 252.539993 | 93,249,800 |
3,396 | 12/26/23 | 254.490006 | 257.970001 | 252.910004 | 256.609985 | 256.609985 | 86,892,400 |
3,397 | 12/27/23 | 258.350006 | 263.339996 | 257.519989 | 261.440002 | 261.440002 | 106,494,400 |
3,398 | 12/28/23 | 263.660004 | 265.130005 | 252.710007 | 253.179993 | 253.179993 | 113,619,900 |
3,399 | 12/29/23 | 255.100006 | 255.190002 | 247.429993 | 248.479996 | 248.479996 | 100,615,300 |
Subsets and Splits