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
|
|---|---|---|---|---|---|---|---|
3,600 | 10/17/24 | 221.589996 | 222.080002 | 217.899994 | 220.889999 | 220.889999 | 50,791,800 |
3,601 | 10/18/24 | 220.710007 | 222.279999 | 219.229996 | 220.699997 | 220.699997 | 49,611,900 |
3,602 | 10/21/24 | 218.899994 | 220.479996 | 215.729996 | 218.850006 | 218.850006 | 47,329,000 |
3,603 | 10/22/24 | 217.309998 | 218.220001 | 215.259995 | 217.970001 | 217.970001 | 43,268,700 |
3,604 | 10/23/24 | 217.130005 | 218.720001 | 212.110001 | 213.649994 | 213.649994 | 80,938,900 |
3,605 | 10/24/24 | 244.679993 | 262.119995 | 242.649994 | 260.480011 | 260.480011 | 204,491,900 |
3,606 | 10/25/24 | 256.01001 | 269.48999 | 255.320007 | 269.190002 | 269.190002 | 161,611,900 |
3,607 | 10/28/24 | 270 | 273.540009 | 262.23999 | 262.51001 | 262.51001 | 107,653,600 |
3,608 | 10/29/24 | 264.51001 | 264.980011 | 255.509995 | 259.519989 | 259.519989 | 80,521,800 |
3,609 | 10/30/24 | 258.040009 | 263.350006 | 255.820007 | 257.549988 | 257.549988 | 53,993,600 |
3,610 | 10/31/24 | 257.98999 | 259.75 | 249.25 | 249.850006 | 249.850006 | 66,575,300 |
3,611 | 11/1/24 | 252.039993 | 254 | 246.630005 | 248.979996 | 248.979996 | 57,544,800 |
3,612 | 11/4/24 | 244.559998 | 248.899994 | 238.880005 | 242.839996 | 242.839996 | 68,802,400 |
3,613 | 11/5/24 | 247.339996 | 255.279999 | 246.210007 | 251.440002 | 251.440002 | 69,282,500 |
3,614 | 11/6/24 | 284.670013 | 289.589996 | 275.619995 | 288.529999 | 288.529999 | 165,228,700 |
3,615 | 11/7/24 | 288.890015 | 299.75 | 285.519989 | 296.910004 | 296.910004 | 117,309,200 |
3,616 | 11/8/24 | 299.140015 | 328.709992 | 297.660004 | 321.220001 | 321.220001 | 204,782,800 |
3,617 | 11/11/24 | 346.299988 | 358.640015 | 336 | 350 | 350 | 210,521,600 |
3,618 | 11/12/24 | 342.73999 | 345.839996 | 323.309998 | 328.48999 | 328.48999 | 155,726,000 |
3,619 | 11/13/24 | 335.850006 | 344.600006 | 322.5 | 330.23999 | 330.23999 | 125,405,600 |
3,620 | 11/14/24 | 327.690002 | 329.980011 | 310.369995 | 311.179993 | 311.179993 | 120,726,100 |
3,621 | 11/15/24 | 310.570007 | 324.679993 | 309.220001 | 320.720001 | 320.720001 | 114,440,300 |
3,622 | 11/18/24 | 340.730011 | 348.549988 | 330.01001 | 338.73999 | 338.73999 | 126,547,500 |
3,623 | 11/19/24 | 335.76001 | 347.380005 | 332.75 | 346 | 346 | 88,852,500 |
3,624 | 11/20/24 | 345 | 346.600006 | 334.299988 | 342.029999 | 342.029999 | 66,340,700 |
3,625 | 11/21/24 | 343.809998 | 347.98999 | 335.279999 | 339.640015 | 339.640015 | 58,011,700 |
3,626 | 11/22/24 | 341.089996 | 361.529999 | 337.700012 | 352.559998 | 352.559998 | 89,140,700 |
3,627 | 11/25/24 | 360.140015 | 361.929993 | 338.200012 | 338.589996 | 338.589996 | 95,890,900 |
3,628 | 11/26/24 | 341 | 346.959992 | 335.660004 | 338.230011 | 338.230011 | 62,295,900 |
3,629 | 11/27/24 | 341.799988 | 342.549988 | 326.589996 | 332.890015 | 332.890015 | 57,896,400 |
3,630 | 11/29/24 | 336.079987 | 345.450012 | 334.649994 | 345.160004 | 345.160004 | 37,167,600 |
3,631 | 12/2/24 | 352.380005 | 360 | 351.149994 | 357.089996 | 357.089996 | 77,986,500 |
3,632 | 12/3/24 | 351.799988 | 355.690002 | 348.200012 | 351.420013 | 351.420013 | 58,267,200 |
3,633 | 12/4/24 | 353 | 358.100006 | 348.600006 | 357.929993 | 357.929993 | 50,810,900 |
3,634 | 12/5/24 | 359.869995 | 375.429993 | 359.5 | 369.48999 | 369.48999 | 81,403,600 |
3,635 | 12/6/24 | 377.420013 | 389.48999 | 370.799988 | 389.220001 | 389.220001 | 81,455,800 |
3,636 | 12/9/24 | 397.609985 | 404.799988 | 378.01001 | 389.790009 | 389.790009 | 96,359,200 |
Subsets and Splits