Date
stringlengths 10
10
| Adj Close
float64 2.26
255
| Close
float64 3.24
255
| High
float64 3.24
255
| Low
float64 3.24
254
| Open
float64 0
255
| Volume
int64 0
18.6M
|
|---|---|---|---|---|---|---|
2023-11-01 | 185.779999 | 185.779999 | 186.350006 | 180.630005 | 180.899994 | 711,100 |
2023-11-02 | 186.550003 | 186.550003 | 186.720001 | 183.369995 | 184.960007 | 418,900 |
2023-11-03 | 189.589996 | 189.589996 | 189.869995 | 187.550003 | 187.550003 | 310,600 |
2023-11-06 | 189.649994 | 189.649994 | 190.559998 | 189.039993 | 190.229996 | 223,600 |
2023-11-07 | 189.570007 | 189.570007 | 189.619995 | 187.559998 | 188.520004 | 254,100 |
2023-11-08 | 183.419998 | 183.419998 | 184.820007 | 182.820007 | 184.679993 | 393,900 |
2023-11-09 | 184.220001 | 184.220001 | 186.940002 | 183.880005 | 186.470001 | 225,000 |
2023-11-10 | 187 | 187 | 187.100006 | 184.130005 | 185.690002 | 209,100 |
2023-11-13 | 187.740006 | 187.740006 | 188 | 185.179993 | 185.509995 | 246,500 |
2023-11-14 | 192.080002 | 192.080002 | 192.110001 | 189.580002 | 190.389999 | 453,400 |
2023-11-15 | 189.110001 | 189.110001 | 190.460007 | 188.839996 | 189 | 296,400 |
2023-11-16 | 190.399994 | 190.399994 | 190.820007 | 189.529999 | 190.259995 | 171,700 |
2023-11-17 | 193.360001 | 193.360001 | 193.429993 | 191.839996 | 191.919998 | 255,500 |
2023-11-20 | 187.679993 | 187.679993 | 188.529999 | 185.820007 | 186.770004 | 514,000 |
2023-11-21 | 183.210007 | 183.210007 | 185.389999 | 181.509995 | 185.25 | 586,600 |
2023-11-22 | 184.229996 | 184.229996 | 184.589996 | 183.399994 | 184.179993 | 184,500 |
2023-11-24 | 188.300003 | 188.300003 | 188.5 | 187.169998 | 187.440002 | 214,000 |
2023-11-27 | 186.610001 | 186.610001 | 186.960007 | 186.100006 | 186.100006 | 245,400 |
2023-11-28 | 187.160004 | 187.160004 | 187.320007 | 185.809998 | 185.809998 | 228,400 |
2023-11-29 | 189.509995 | 189.509995 | 191.240006 | 189.380005 | 190.610001 | 318,700 |
2023-11-30 | 189.779999 | 189.779999 | 190 | 189.130005 | 189.529999 | 189,400 |
2023-12-01 | 192.740006 | 192.740006 | 192.809998 | 190.369995 | 190.770004 | 237,500 |
2023-12-04 | 187.369995 | 187.369995 | 189.110001 | 187.050003 | 188.339996 | 331,200 |
2023-12-05 | 187.990006 | 187.990006 | 188.979996 | 187.5 | 187.699997 | 199,600 |
2023-12-06 | 189.889999 | 189.889999 | 192.899994 | 189.809998 | 191.589996 | 326,700 |
2023-12-07 | 190.240006 | 190.240006 | 190.759995 | 187.910004 | 190.429993 | 281,400 |
2023-12-08 | 187.279999 | 187.279999 | 187.589996 | 185.600006 | 186.179993 | 471,100 |
2023-12-11 | 187.080002 | 187.080002 | 187.710007 | 186.279999 | 186.809998 | 284,600 |
2023-12-12 | 184.800003 | 184.800003 | 185.210007 | 184.050003 | 184.759995 | 274,300 |
2023-12-13 | 185.479996 | 185.479996 | 186.289993 | 183.029999 | 184.009995 | 349,500 |
2023-12-14 | 183.419998 | 183.419998 | 184.770004 | 181.610001 | 181.880005 | 521,500 |
2023-12-15 | 180.619995 | 180.619995 | 183.039993 | 180.589996 | 182.809998 | 375,300 |
2023-12-18 | 183.279999 | 183.279999 | 184.190002 | 182.880005 | 183.869995 | 294,900 |
2023-12-19 | 183.949997 | 183.949997 | 185.100006 | 183.899994 | 184.800003 | 201,000 |
2023-12-20 | 179.940002 | 179.940002 | 182.539993 | 179.880005 | 180.449997 | 429,400 |
2023-12-21 | 180.860001 | 180.860001 | 181.240006 | 178.580002 | 178.779999 | 347,200 |
2023-12-22 | 178.529999 | 178.529999 | 179.240006 | 178 | 178.059998 | 322,800 |
2023-12-26 | 179.850006 | 179.850006 | 180.369995 | 178.529999 | 178.529999 | 198,500 |
2023-12-27 | 180.720001 | 180.720001 | 181.110001 | 180.080002 | 180.380005 | 195,500 |
2023-12-28 | 181.110001 | 181.110001 | 181.690002 | 180.949997 | 181.020004 | 243,000 |
2023-12-29 | 183.380005 | 183.380005 | 183.880005 | 182.360001 | 183.130005 | 223,200 |
2024-01-02 | 181.369995 | 181.369995 | 182.899994 | 181.160004 | 182.149994 | 243,700 |
2024-01-03 | 181.550003 | 181.550003 | 182.470001 | 180.070007 | 180.839996 | 273,500 |
2024-01-04 | 182.970001 | 182.970001 | 184.199997 | 182.729996 | 183.089996 | 273,100 |
2024-01-05 | 187.070007 | 187.070007 | 188.710007 | 185.639999 | 186 | 336,100 |
2024-01-08 | 187.889999 | 187.889999 | 188.160004 | 186.429993 | 187.5 | 359,400 |
2024-01-09 | 185.990006 | 185.990006 | 186.660004 | 185.289993 | 186.529999 | 254,700 |
2024-01-10 | 192.720001 | 192.720001 | 192.809998 | 189.570007 | 190 | 458,100 |
2024-01-11 | 194.949997 | 194.949997 | 196.479996 | 193.779999 | 195.309998 | 361,800 |
2024-01-12 | 195.679993 | 195.679993 | 195.979996 | 194.800003 | 195.059998 | 208,000 |
2024-01-16 | 195.600006 | 195.600006 | 196.5 | 194.5 | 195.289993 | 273,600 |
2024-01-17 | 194.139999 | 194.139999 | 194.389999 | 193.029999 | 193.259995 | 231,900 |
2024-01-18 | 200.080002 | 200.080002 | 200.270004 | 198.289993 | 199.429993 | 413,100 |
2024-01-19 | 200.669998 | 200.669998 | 200.699997 | 198.850006 | 200.100006 | 286,400 |
2024-01-22 | 201.419998 | 201.419998 | 201.949997 | 200.399994 | 201.240006 | 369,600 |
2024-01-23 | 201.399994 | 201.399994 | 202 | 200.679993 | 200.679993 | 229,000 |
2024-01-24 | 200.720001 | 200.720001 | 201.679993 | 200.360001 | 200.869995 | 314,500 |
2024-01-25 | 199.559998 | 199.559998 | 200.729996 | 198.649994 | 200.710007 | 194,700 |
2024-01-26 | 198.059998 | 198.059998 | 198.210007 | 197.070007 | 197.240006 | 194,200 |
2024-01-29 | 201.660004 | 201.660004 | 201.850006 | 199.080002 | 199.679993 | 281,100 |
2024-01-30 | 201.850006 | 201.850006 | 202.410004 | 201.509995 | 202.009995 | 144,300 |
2024-01-31 | 199.699997 | 199.699997 | 202.350006 | 199.289993 | 202.279999 | 298,000 |
2024-02-01 | 202.179993 | 202.179993 | 202.350006 | 199.809998 | 200.630005 | 168,600 |
2024-02-02 | 202.539993 | 202.539993 | 202.639999 | 200.539993 | 200.899994 | 241,200 |
2024-02-05 | 203.029999 | 203.029999 | 203.179993 | 201.410004 | 202.289993 | 329,700 |
2024-02-06 | 218.860001 | 218.860001 | 221.770004 | 211.820007 | 211.869995 | 1,137,700 |
2024-02-07 | 223.050003 | 223.050003 | 224.020004 | 220.860001 | 222.339996 | 492,700 |
2024-02-08 | 226.309998 | 226.309998 | 226.399994 | 223.830002 | 225.320007 | 323,000 |
2024-02-09 | 224.460007 | 224.460007 | 225.139999 | 223.75 | 223.820007 | 239,100 |
2024-02-12 | 225.860001 | 225.860001 | 226.869995 | 223.559998 | 223.820007 | 246,300 |
2024-02-13 | 231 | 231 | 232.559998 | 227.300003 | 227.589996 | 733,400 |
2024-02-14 | 227.029999 | 227.029999 | 227.160004 | 224.479996 | 226 | 342,400 |
2024-02-15 | 228.539993 | 228.539993 | 228.639999 | 226.139999 | 226.139999 | 239,000 |
2024-02-16 | 227.360001 | 227.360001 | 228.539993 | 226.630005 | 227.830002 | 241,900 |
2024-02-20 | 226.770004 | 226.770004 | 228.460007 | 225.580002 | 227.779999 | 298,500 |
2024-02-21 | 227.089996 | 227.089996 | 227.660004 | 225.800003 | 227.220001 | 430,600 |
2024-02-22 | 234.449997 | 234.449997 | 235.149994 | 233.009995 | 234.169998 | 461,300 |
2024-02-23 | 235 | 235 | 235.759995 | 234.339996 | 235 | 279,000 |
2024-02-26 | 238.130005 | 238.130005 | 238.779999 | 236.539993 | 237.589996 | 332,900 |
2024-02-27 | 238.039993 | 238.039993 | 238.839996 | 236.589996 | 238.190002 | 301,000 |
2024-02-28 | 237.289993 | 237.289993 | 238.190002 | 237 | 237.929993 | 168,700 |
2024-02-29 | 240.550003 | 240.550003 | 241.660004 | 239.649994 | 240.919998 | 257,100 |
2024-03-01 | 246.039993 | 246.039993 | 246.539993 | 244.559998 | 244.660004 | 337,500 |
2024-03-04 | 243.839996 | 243.839996 | 244.789993 | 243.240006 | 244.190002 | 281,500 |
2024-03-05 | 248.190002 | 248.190002 | 249.990006 | 246.809998 | 247.710007 | 314,100 |
2024-03-06 | 252.399994 | 252.399994 | 253.429993 | 250.929993 | 252.149994 | 331,300 |
2024-03-07 | 247.940002 | 247.940002 | 248.050003 | 245.699997 | 246.929993 | 359,800 |
2024-03-08 | 242.820007 | 242.820007 | 245.800003 | 242.580002 | 245 | 379,500 |
2024-03-11 | 235.460007 | 235.460007 | 237.410004 | 235.169998 | 237.410004 | 379,800 |
2024-03-12 | 237.949997 | 237.949997 | 238.440002 | 235.449997 | 236.809998 | 242,900 |
2024-03-13 | 232.830002 | 232.830002 | 233.539993 | 231.369995 | 233.410004 | 298,300 |
2024-03-14 | 230.970001 | 230.970001 | 233.360001 | 230.360001 | 233.360001 | 224,900 |
2024-03-15 | 234.619995 | 234.619995 | 235.119995 | 233.539993 | 234.910004 | 179,100 |
2024-03-18 | 238.660004 | 238.660004 | 238.830002 | 237.279999 | 237.580002 | 194,100 |
2024-03-19 | 244.320007 | 244.320007 | 245.089996 | 242.410004 | 242.679993 | 347,400 |
2024-03-20 | 246.720001 | 246.720001 | 246.800003 | 244.309998 | 244.679993 | 214,900 |
2024-03-21 | 251.479996 | 251.479996 | 251.789993 | 250.259995 | 251.449997 | 245,500 |
2024-03-22 | 254.770004 | 254.770004 | 255.229996 | 253.589996 | 255 | 285,400 |
2024-03-25 | 252.410004 | 252.410004 | 253.419998 | 251.039993 | 252.110001 | 196,900 |
2024-03-26 | 253.720001 | 253.720001 | 254.789993 | 253.389999 | 253.889999 | 214,900 |
Subsets and Splits