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
|
|---|---|---|---|---|---|---|---|
3,400 | 1/2/24 | 250.080002 | 251.25 | 244.410004 | 248.419998 | 248.419998 | 104,654,200 |
3,401 | 1/3/24 | 244.979996 | 245.679993 | 236.320007 | 238.449997 | 238.449997 | 121,082,600 |
3,402 | 1/4/24 | 239.25 | 242.699997 | 237.729996 | 237.929993 | 237.929993 | 102,629,300 |
3,403 | 1/5/24 | 236.860001 | 240.119995 | 234.899994 | 237.490006 | 237.490006 | 92,379,400 |
3,404 | 1/8/24 | 236.139999 | 241.25 | 235.300003 | 240.449997 | 240.449997 | 85,166,600 |
3,405 | 1/9/24 | 238.110001 | 238.960007 | 232.039993 | 234.960007 | 234.960007 | 96,705,700 |
3,406 | 1/10/24 | 235.100006 | 235.5 | 231.289993 | 233.940002 | 233.940002 | 91,628,500 |
3,407 | 1/11/24 | 230.570007 | 230.929993 | 225.369995 | 227.220001 | 227.220001 | 105,873,600 |
3,408 | 1/12/24 | 220.080002 | 225.339996 | 217.149994 | 218.889999 | 218.889999 | 122,889,000 |
3,409 | 1/16/24 | 215.100006 | 223.490006 | 212.179993 | 219.910004 | 219.910004 | 115,355,000 |
3,410 | 1/17/24 | 214.860001 | 215.669998 | 212.009995 | 215.550003 | 215.550003 | 103,164,400 |
3,411 | 1/18/24 | 216.880005 | 217.449997 | 208.740006 | 211.880005 | 211.880005 | 108,595,400 |
3,412 | 1/19/24 | 209.990006 | 213.190002 | 207.559998 | 212.190002 | 212.190002 | 102,095,800 |
3,413 | 1/22/24 | 212.259995 | 217.800003 | 206.270004 | 208.800003 | 208.800003 | 117,952,500 |
3,414 | 1/23/24 | 211.300003 | 215.649994 | 207.75 | 209.139999 | 209.139999 | 106,605,900 |
3,415 | 1/24/24 | 211.880005 | 212.729996 | 206.770004 | 207.830002 | 207.830002 | 123,369,900 |
3,416 | 1/25/24 | 189.699997 | 193 | 180.059998 | 182.630005 | 182.630005 | 198,076,800 |
3,417 | 1/26/24 | 185.5 | 186.779999 | 182.100006 | 183.25 | 183.25 | 107,343,200 |
3,418 | 1/29/24 | 185.630005 | 191.479996 | 183.669998 | 190.929993 | 190.929993 | 125,013,100 |
3,419 | 1/30/24 | 195.330002 | 196.360001 | 190.610001 | 191.589996 | 191.589996 | 109,982,300 |
3,420 | 1/31/24 | 187 | 193.970001 | 185.850006 | 187.289993 | 187.289993 | 103,221,400 |
3,421 | 2/1/24 | 188.5 | 189.880005 | 184.279999 | 188.860001 | 188.860001 | 91,843,300 |
3,422 | 2/2/24 | 185.039993 | 188.690002 | 182 | 187.910004 | 187.910004 | 110,505,100 |
3,423 | 2/5/24 | 184.259995 | 184.679993 | 175.009995 | 181.059998 | 181.059998 | 134,294,400 |
3,424 | 2/6/24 | 177.210007 | 186.490006 | 177.110001 | 185.100006 | 185.100006 | 122,676,000 |
3,425 | 2/7/24 | 188.179993 | 189.789993 | 182.679993 | 187.580002 | 187.580002 | 111,535,200 |
3,426 | 2/8/24 | 189 | 191.619995 | 185.580002 | 189.559998 | 189.559998 | 83,034,000 |
3,427 | 2/9/24 | 190.179993 | 194.119995 | 189.479996 | 193.570007 | 193.570007 | 84,476,300 |
3,428 | 2/12/24 | 192.110001 | 194.729996 | 187.279999 | 188.130005 | 188.130005 | 95,498,600 |
3,429 | 2/13/24 | 183.990006 | 187.259995 | 182.110001 | 184.020004 | 184.020004 | 86,759,500 |
3,430 | 2/14/24 | 185.300003 | 188.889999 | 183.350006 | 188.710007 | 188.710007 | 81,203,000 |
3,431 | 2/15/24 | 189.160004 | 200.880005 | 188.860001 | 200.449997 | 200.449997 | 120,831,800 |
3,432 | 2/16/24 | 202.059998 | 203.169998 | 197.399994 | 199.949997 | 199.949997 | 111,173,600 |
3,433 | 2/20/24 | 196.130005 | 198.600006 | 189.130005 | 193.759995 | 193.759995 | 104,545,800 |
3,434 | 2/21/24 | 193.360001 | 199.440002 | 191.949997 | 194.770004 | 194.770004 | 103,844,000 |
3,435 | 2/22/24 | 194 | 198.320007 | 191.360001 | 197.410004 | 197.410004 | 92,739,500 |
3,436 | 2/23/24 | 195.309998 | 197.570007 | 191.5 | 191.970001 | 191.970001 | 78,841,900 |
3,437 | 2/26/24 | 192.289993 | 201.779999 | 192 | 199.399994 | 199.399994 | 111,747,100 |
3,438 | 2/27/24 | 204.039993 | 205.600006 | 198.259995 | 199.729996 | 199.729996 | 108,645,400 |
3,439 | 2/28/24 | 200.419998 | 205.300003 | 198.440002 | 202.039993 | 202.039993 | 99,806,200 |
3,440 | 2/29/24 | 204.179993 | 205.279999 | 198.449997 | 201.880005 | 201.880005 | 85,907,000 |
3,441 | 3/1/24 | 200.520004 | 204.520004 | 198.5 | 202.639999 | 202.639999 | 82,099,200 |
3,442 | 3/4/24 | 198.729996 | 199.75 | 186.720001 | 188.139999 | 188.139999 | 134,334,900 |
3,443 | 3/5/24 | 183.050003 | 184.589996 | 177.570007 | 180.740006 | 180.740006 | 119,660,800 |
3,444 | 3/6/24 | 179.990006 | 181.580002 | 173.699997 | 176.539993 | 176.539993 | 107,920,900 |
3,445 | 3/7/24 | 174.350006 | 180.039993 | 173.699997 | 178.649994 | 178.649994 | 102,129,000 |
3,446 | 3/8/24 | 181.5 | 182.729996 | 174.699997 | 175.339996 | 175.339996 | 85,315,300 |
3,447 | 3/11/24 | 175.449997 | 182.869995 | 174.800003 | 177.770004 | 177.770004 | 85,391,500 |
3,448 | 3/12/24 | 177.770004 | 179.429993 | 172.410004 | 177.539993 | 177.539993 | 87,391,700 |
3,449 | 3/13/24 | 173.050003 | 176.050003 | 169.149994 | 169.479996 | 169.479996 | 106,524,500 |
3,450 | 3/14/24 | 167.770004 | 171.169998 | 160.509995 | 162.5 | 162.5 | 126,325,700 |
3,451 | 3/15/24 | 163.160004 | 165.179993 | 160.759995 | 163.570007 | 163.570007 | 96,971,900 |
3,452 | 3/18/24 | 170.020004 | 174.720001 | 165.899994 | 173.800003 | 173.800003 | 108,214,400 |
3,453 | 3/19/24 | 172.360001 | 172.820007 | 167.419998 | 171.320007 | 171.320007 | 77,271,400 |
3,454 | 3/20/24 | 173 | 176.25 | 170.820007 | 175.660004 | 175.660004 | 83,846,700 |
3,455 | 3/21/24 | 176.389999 | 178.179993 | 171.800003 | 172.820007 | 172.820007 | 73,178,000 |
3,456 | 3/22/24 | 166.690002 | 171.199997 | 166.300003 | 170.830002 | 170.830002 | 75,454,700 |
3,457 | 3/25/24 | 168.759995 | 175.240006 | 168.729996 | 172.630005 | 172.630005 | 74,228,600 |
3,458 | 3/26/24 | 178.580002 | 184.25 | 177.380005 | 177.669998 | 177.669998 | 113,186,200 |
3,459 | 3/27/24 | 181.410004 | 181.910004 | 176 | 179.830002 | 179.830002 | 81,804,000 |
3,460 | 3/28/24 | 177.449997 | 179.570007 | 175.300003 | 175.789993 | 175.789993 | 77,654,800 |
3,461 | 4/1/24 | 176.169998 | 176.75 | 170.210007 | 175.220001 | 175.220001 | 81,562,100 |
3,462 | 4/2/24 | 164.75 | 167.690002 | 163.429993 | 166.630005 | 166.630005 | 116,650,600 |
3,463 | 4/3/24 | 164.020004 | 168.820007 | 163.279999 | 168.380005 | 168.380005 | 82,950,100 |
3,464 | 4/4/24 | 170.070007 | 177.190002 | 168.009995 | 171.110001 | 171.110001 | 123,162,000 |
3,465 | 4/5/24 | 169.080002 | 170.860001 | 160.509995 | 164.899994 | 164.899994 | 141,250,700 |
3,466 | 4/8/24 | 169.339996 | 174.5 | 167.789993 | 172.979996 | 172.979996 | 104,423,300 |
3,467 | 4/9/24 | 172.910004 | 179.220001 | 171.919998 | 176.880005 | 176.880005 | 103,232,700 |
3,468 | 4/10/24 | 173.039993 | 174.929993 | 170.009995 | 171.759995 | 171.759995 | 84,532,400 |
3,469 | 4/11/24 | 172.550003 | 175.880005 | 168.509995 | 174.600006 | 174.600006 | 94,516,000 |
3,470 | 4/12/24 | 172.339996 | 173.809998 | 170.360001 | 171.050003 | 171.050003 | 64,506,600 |
3,471 | 4/15/24 | 170.240006 | 170.690002 | 161.380005 | 161.479996 | 161.479996 | 100,245,300 |
3,472 | 4/16/24 | 156.740006 | 158.190002 | 153.75 | 157.110001 | 157.110001 | 97,000,000 |
3,473 | 4/17/24 | 157.639999 | 158.330002 | 153.779999 | 155.449997 | 155.449997 | 82,439,700 |
3,474 | 4/18/24 | 151.25 | 152.199997 | 148.699997 | 149.929993 | 149.929993 | 96,098,800 |
3,475 | 4/19/24 | 148.970001 | 150.940002 | 146.220001 | 147.050003 | 147.050003 | 86,005,100 |
3,476 | 4/22/24 | 140.559998 | 144.440002 | 138.800003 | 142.050003 | 142.050003 | 107,097,600 |
3,477 | 4/23/24 | 143.330002 | 147.259995 | 141.110001 | 144.679993 | 144.679993 | 124,545,100 |
3,478 | 4/24/24 | 162.839996 | 167.970001 | 157.509995 | 162.130005 | 162.130005 | 181,178,000 |
3,479 | 4/25/24 | 158.960007 | 170.880005 | 158.360001 | 170.179993 | 170.179993 | 126,427,500 |
3,480 | 4/26/24 | 168.850006 | 172.119995 | 166.369995 | 168.289993 | 168.289993 | 109,815,700 |
3,481 | 4/29/24 | 188.419998 | 198.869995 | 184.539993 | 194.050003 | 194.050003 | 243,869,700 |
3,482 | 4/30/24 | 186.979996 | 190.949997 | 182.839996 | 183.279999 | 183.279999 | 127,031,800 |
3,483 | 5/1/24 | 182 | 185.860001 | 179.009995 | 179.990006 | 179.990006 | 92,829,700 |
3,484 | 5/2/24 | 182.860001 | 184.600006 | 176.020004 | 180.009995 | 180.009995 | 89,148,000 |
3,485 | 5/3/24 | 182.100006 | 184.779999 | 178.419998 | 181.190002 | 181.190002 | 75,491,500 |
3,486 | 5/6/24 | 183.800003 | 187.559998 | 182.199997 | 184.759995 | 184.759995 | 84,390,300 |
3,487 | 5/7/24 | 182.399994 | 183.259995 | 177.399994 | 177.809998 | 177.809998 | 75,045,900 |
3,488 | 5/8/24 | 171.589996 | 176.059998 | 170.149994 | 174.720001 | 174.720001 | 79,969,500 |
3,489 | 5/9/24 | 175.009995 | 175.619995 | 171.369995 | 171.970001 | 171.970001 | 65,950,300 |
3,490 | 5/10/24 | 173.050003 | 173.059998 | 167.75 | 168.470001 | 168.470001 | 72,627,200 |
3,491 | 5/13/24 | 170 | 175.399994 | 169 | 171.889999 | 171.889999 | 67,018,900 |
3,492 | 5/14/24 | 174.5 | 179.490006 | 174.070007 | 177.550003 | 177.550003 | 86,407,400 |
3,493 | 5/15/24 | 179.899994 | 180 | 173.110001 | 173.990006 | 173.990006 | 79,663,000 |
3,494 | 5/16/24 | 174.100006 | 175.789993 | 171.429993 | 174.839996 | 174.839996 | 59,812,200 |
3,495 | 5/17/24 | 173.550003 | 179.630005 | 172.75 | 177.460007 | 177.460007 | 77,445,800 |
3,496 | 5/20/24 | 177.559998 | 177.75 | 173.520004 | 174.949997 | 174.949997 | 61,727,400 |
3,497 | 5/21/24 | 175.509995 | 186.880005 | 174.710007 | 186.600006 | 186.600006 | 115,266,500 |
3,498 | 5/22/24 | 182.850006 | 183.800003 | 178.119995 | 180.110001 | 180.110001 | 88,313,500 |
3,499 | 5/23/24 | 181.800003 | 181.899994 | 173.259995 | 173.740006 | 173.740006 | 71,975,500 |
Subsets and Splits