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
|
|---|---|---|---|---|---|---|---|
3,500 | 5/24/24 | 174.839996 | 180.080002 | 173.729996 | 179.240006 | 179.240006 | 65,479,700 |
3,501 | 5/28/24 | 176.399994 | 178.25 | 173.160004 | 176.75 | 176.75 | 59,736,600 |
3,502 | 5/29/24 | 174.190002 | 178.149994 | 173.929993 | 176.190002 | 176.190002 | 54,782,600 |
3,503 | 5/30/24 | 178.580002 | 182.669998 | 175.380005 | 178.789993 | 178.789993 | 77,784,800 |
3,504 | 5/31/24 | 178.5 | 180.320007 | 173.820007 | 178.080002 | 178.080002 | 67,314,600 |
3,505 | 6/3/24 | 178.130005 | 182.639999 | 174.490006 | 176.289993 | 176.289993 | 68,568,900 |
3,506 | 6/4/24 | 174.779999 | 177.759995 | 174 | 174.770004 | 174.770004 | 60,056,300 |
3,507 | 6/5/24 | 175.350006 | 176.149994 | 172.130005 | 175 | 175 | 57,953,800 |
3,508 | 6/6/24 | 174.600006 | 179.729996 | 172.729996 | 177.940002 | 177.940002 | 69,887,000 |
3,509 | 6/7/24 | 176.130005 | 179.350006 | 175.580002 | 177.479996 | 177.479996 | 56,244,900 |
3,510 | 6/10/24 | 176.059998 | 178.570007 | 173.169998 | 173.789993 | 173.789993 | 50,869,700 |
3,511 | 6/11/24 | 173.919998 | 174.75 | 167.410004 | 170.660004 | 170.660004 | 64,761,900 |
3,512 | 6/12/24 | 171.119995 | 180.550003 | 169.800003 | 177.289993 | 177.289993 | 90,389,400 |
3,513 | 6/13/24 | 188.389999 | 191.080002 | 181.229996 | 182.470001 | 182.470001 | 118,984,100 |
3,514 | 6/14/24 | 185.800003 | 186 | 176.919998 | 178.009995 | 178.009995 | 82,038,200 |
3,515 | 6/17/24 | 177.919998 | 188.809998 | 177 | 187.440002 | 187.440002 | 109,786,100 |
3,516 | 6/18/24 | 186.559998 | 187.199997 | 182.369995 | 184.860001 | 184.860001 | 68,982,300 |
3,517 | 6/20/24 | 184.679993 | 185.210007 | 179.660004 | 181.570007 | 181.570007 | 55,893,100 |
3,518 | 6/21/24 | 182.300003 | 183.949997 | 180.690002 | 183.009995 | 183.009995 | 63,029,500 |
3,519 | 6/24/24 | 184.970001 | 188.800003 | 182.550003 | 182.580002 | 182.580002 | 61,992,100 |
3,520 | 6/25/24 | 184.399994 | 187.970001 | 182.009995 | 187.350006 | 187.350006 | 63,678,300 |
3,521 | 6/26/24 | 186.539993 | 197.759995 | 186.360001 | 196.369995 | 196.369995 | 95,737,100 |
3,522 | 6/27/24 | 195.169998 | 198.720001 | 194.050003 | 197.419998 | 197.419998 | 72,746,500 |
3,523 | 6/28/24 | 199.550003 | 203.199997 | 195.259995 | 197.880005 | 197.880005 | 95,438,100 |
3,524 | 7/1/24 | 201.020004 | 213.229996 | 200.850006 | 209.860001 | 209.860001 | 135,691,400 |
3,525 | 7/2/24 | 218.889999 | 231.300003 | 218.059998 | 231.259995 | 231.259995 | 205,047,900 |
3,526 | 7/3/24 | 234.559998 | 248.350006 | 234.25 | 246.389999 | 246.389999 | 166,561,500 |
3,527 | 7/5/24 | 249.809998 | 252.369995 | 242.460007 | 251.520004 | 251.520004 | 154,501,200 |
3,528 | 7/8/24 | 247.710007 | 259.440002 | 244.570007 | 252.940002 | 252.940002 | 157,219,600 |
3,529 | 7/9/24 | 251 | 265.609985 | 250.300003 | 262.329987 | 262.329987 | 160,210,900 |
3,530 | 7/10/24 | 262.799988 | 267.589996 | 257.859985 | 263.26001 | 263.26001 | 128,519,400 |
3,531 | 7/11/24 | 263.299988 | 271 | 239.649994 | 241.029999 | 241.029999 | 221,707,300 |
3,532 | 7/12/24 | 235.800003 | 251.839996 | 233.089996 | 248.229996 | 248.229996 | 155,955,800 |
3,533 | 7/15/24 | 255.970001 | 265.600006 | 251.729996 | 252.639999 | 252.639999 | 146,912,900 |
3,534 | 7/16/24 | 255.309998 | 258.619995 | 245.800003 | 256.559998 | 256.559998 | 126,332,500 |
3,535 | 7/17/24 | 252.729996 | 258.470001 | 246.179993 | 248.5 | 248.5 | 115,584,800 |
3,536 | 7/18/24 | 251.089996 | 257.140015 | 247.199997 | 249.229996 | 249.229996 | 110,869,000 |
3,537 | 7/19/24 | 247.789993 | 249.440002 | 236.830002 | 239.199997 | 239.199997 | 87,403,900 |
3,538 | 7/22/24 | 244.210007 | 253.210007 | 243.75 | 251.509995 | 251.509995 | 101,225,400 |
3,539 | 7/23/24 | 253.600006 | 255.759995 | 245.630005 | 246.380005 | 246.380005 | 111,928,200 |
3,540 | 7/24/24 | 225.419998 | 225.990006 | 214.710007 | 215.990006 | 215.990006 | 167,942,900 |
3,541 | 7/25/24 | 216.800003 | 226 | 216.229996 | 220.25 | 220.25 | 100,636,500 |
3,542 | 7/26/24 | 221.190002 | 222.279999 | 215.330002 | 219.800003 | 219.800003 | 94,604,100 |
3,543 | 7/29/24 | 224.899994 | 234.270004 | 224.699997 | 232.100006 | 232.100006 | 129,201,800 |
3,544 | 7/30/24 | 232.25 | 232.410004 | 220 | 222.619995 | 222.619995 | 100,560,300 |
3,545 | 7/31/24 | 227.899994 | 234.679993 | 226.789993 | 232.070007 | 232.070007 | 67,497,000 |
3,546 | 8/1/24 | 227.690002 | 231.869995 | 214.330002 | 216.860001 | 216.860001 | 83,861,900 |
3,547 | 8/2/24 | 214.880005 | 216.130005 | 205.779999 | 207.669998 | 207.669998 | 82,880,100 |
3,548 | 8/5/24 | 185.220001 | 203.880005 | 182 | 198.880005 | 198.880005 | 100,308,800 |
3,549 | 8/6/24 | 200.75 | 202.899994 | 192.669998 | 200.639999 | 200.639999 | 73,783,900 |
3,550 | 8/7/24 | 200.770004 | 203.490006 | 191.479996 | 191.759995 | 191.759995 | 71,159,800 |
3,551 | 8/8/24 | 195.699997 | 200.699997 | 192.039993 | 198.839996 | 198.839996 | 65,033,900 |
3,552 | 8/9/24 | 197.050003 | 200.880005 | 195.110001 | 200 | 200 | 58,648,300 |
3,553 | 8/12/24 | 199.020004 | 199.259995 | 194.669998 | 197.490006 | 197.490006 | 64,044,900 |
3,554 | 8/13/24 | 198.470001 | 208.490006 | 197.059998 | 207.830002 | 207.830002 | 76,247,400 |
3,555 | 8/14/24 | 207.389999 | 208.440002 | 198.75 | 201.380005 | 201.380005 | 70,250,000 |
3,556 | 8/15/24 | 205.020004 | 215.880005 | 204.820007 | 214.139999 | 214.139999 | 89,848,500 |
3,557 | 8/16/24 | 211.149994 | 219.800003 | 210.800003 | 216.119995 | 216.119995 | 88,765,100 |
3,558 | 8/19/24 | 217.070007 | 222.979996 | 214.089996 | 222.720001 | 222.720001 | 76,435,200 |
3,559 | 8/20/24 | 224.880005 | 228.220001 | 219.559998 | 221.100006 | 221.100006 | 74,001,200 |
3,560 | 8/21/24 | 222.669998 | 224.660004 | 218.860001 | 223.270004 | 223.270004 | 70,146,000 |
3,561 | 8/22/24 | 223.820007 | 224.800003 | 210.320007 | 210.660004 | 210.660004 | 79,514,500 |
3,562 | 8/23/24 | 214.460007 | 221.479996 | 214.210007 | 220.320007 | 220.320007 | 81,525,200 |
3,563 | 8/26/24 | 218.75 | 219.089996 | 211.009995 | 213.210007 | 213.210007 | 59,301,200 |
3,564 | 8/27/24 | 213.25 | 215.660004 | 206.940002 | 209.210007 | 209.210007 | 62,821,400 |
3,565 | 8/28/24 | 209.720001 | 211.839996 | 202.589996 | 205.75 | 205.75 | 64,116,400 |
3,566 | 8/29/24 | 209.800003 | 214.889999 | 205.970001 | 206.279999 | 206.279999 | 62,308,800 |
3,567 | 8/30/24 | 208.630005 | 214.570007 | 207.029999 | 214.110001 | 214.110001 | 63,370,600 |
3,568 | 9/3/24 | 215.259995 | 219.899994 | 209.639999 | 210.600006 | 210.600006 | 76,714,200 |
3,569 | 9/4/24 | 210.589996 | 222.220001 | 210.570007 | 219.410004 | 219.410004 | 80,651,800 |
3,570 | 9/5/24 | 223.490006 | 235 | 222.25 | 230.169998 | 230.169998 | 119,355,000 |
3,571 | 9/6/24 | 232.600006 | 233.600006 | 210.509995 | 210.729996 | 210.729996 | 112,177,000 |
3,572 | 9/9/24 | 216.199997 | 219.869995 | 213.669998 | 216.270004 | 216.270004 | 67,443,500 |
3,573 | 9/10/24 | 220.070007 | 226.399994 | 218.639999 | 226.169998 | 226.169998 | 78,891,100 |
3,574 | 9/11/24 | 224.550003 | 228.470001 | 216.800003 | 228.130005 | 228.130005 | 83,548,600 |
3,575 | 9/12/24 | 224.660004 | 231.449997 | 223.830002 | 229.809998 | 229.809998 | 72,020,000 |
3,576 | 9/13/24 | 228 | 232.669998 | 226.320007 | 230.289993 | 230.289993 | 59,515,100 |
3,577 | 9/16/24 | 229.300003 | 229.960007 | 223.529999 | 226.779999 | 226.779999 | 54,323,000 |
3,578 | 9/17/24 | 229.449997 | 234.570007 | 226.550003 | 227.869995 | 227.869995 | 66,761,600 |
3,579 | 9/18/24 | 230.089996 | 235.679993 | 226.880005 | 227.199997 | 227.199997 | 78,010,200 |
3,580 | 9/19/24 | 234 | 244.240006 | 232.130005 | 243.919998 | 243.919998 | 102,694,600 |
3,581 | 9/20/24 | 241.520004 | 243.990006 | 235.919998 | 238.25 | 238.25 | 99,879,100 |
3,582 | 9/23/24 | 242.610001 | 250 | 241.919998 | 250 | 250 | 86,927,200 |
3,583 | 9/24/24 | 254.080002 | 257.190002 | 249.050003 | 254.270004 | 254.270004 | 88,491,000 |
3,584 | 9/25/24 | 252.539993 | 257.049988 | 252.279999 | 257.019989 | 257.019989 | 65,034,300 |
3,585 | 9/26/24 | 260.600006 | 261.75 | 251.529999 | 254.220001 | 254.220001 | 67,142,200 |
3,586 | 9/27/24 | 257.380005 | 260.700012 | 254.119995 | 260.459992 | 260.459992 | 70,988,100 |
3,587 | 9/30/24 | 259.040009 | 264.859985 | 255.770004 | 261.630005 | 261.630005 | 80,705,700 |
3,588 | 10/1/24 | 262.670013 | 263.980011 | 248.529999 | 258.019989 | 258.019989 | 87,397,600 |
3,589 | 10/2/24 | 247.550003 | 251.160004 | 241.5 | 249.020004 | 249.020004 | 93,983,900 |
3,590 | 10/3/24 | 244.479996 | 249.789993 | 237.809998 | 240.660004 | 240.660004 | 80,729,200 |
3,591 | 10/4/24 | 246.690002 | 250.960007 | 244.580002 | 250.080002 | 250.080002 | 86,573,200 |
3,592 | 10/7/24 | 249 | 249.830002 | 240.699997 | 240.830002 | 240.830002 | 68,113,300 |
3,593 | 10/8/24 | 243.559998 | 246.210007 | 240.559998 | 244.5 | 244.5 | 56,303,200 |
3,594 | 10/9/24 | 243.820007 | 247.429993 | 239.509995 | 241.050003 | 241.050003 | 66,289,500 |
3,595 | 10/10/24 | 241.809998 | 242.789993 | 232.339996 | 238.770004 | 238.770004 | 83,087,100 |
3,596 | 10/11/24 | 220.130005 | 223.339996 | 214.380005 | 217.800003 | 217.800003 | 142,628,900 |
3,597 | 10/14/24 | 220.130005 | 221.910004 | 213.740006 | 219.160004 | 219.160004 | 86,291,900 |
3,598 | 10/15/24 | 220.009995 | 224.259995 | 217.119995 | 219.570007 | 219.570007 | 62,988,800 |
3,599 | 10/16/24 | 221.399994 | 222.820007 | 218.929993 | 221.330002 | 221.330002 | 49,632,800 |
Subsets and Splits