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
|
|---|---|---|---|---|---|---|
2023-01-17 | 144.770004 | 144.770004 | 145.720001 | 144.270004 | 144.649994 | 383,700 |
2023-01-18 | 145.509995 | 145.509995 | 148.100006 | 145.070007 | 148 | 305,300 |
2023-01-19 | 144.179993 | 144.179993 | 145.100006 | 143.619995 | 144.880005 | 244,900 |
2023-01-20 | 146.110001 | 146.110001 | 146.320007 | 144.5 | 144.919998 | 269,500 |
2023-01-23 | 146.029999 | 146.029999 | 146.589996 | 145.119995 | 145.770004 | 231,300 |
2023-01-24 | 146.009995 | 146.009995 | 150.399994 | 145 | 150.399994 | 143,600 |
2023-01-25 | 146.149994 | 146.149994 | 146.470001 | 145.210007 | 145.979996 | 245,000 |
2023-01-26 | 145.470001 | 145.470001 | 146.190002 | 144.410004 | 145.520004 | 137,100 |
2023-01-27 | 147.160004 | 147.160004 | 147.729996 | 145.740006 | 146 | 171,800 |
2023-01-30 | 145.179993 | 145.179993 | 146.289993 | 145.089996 | 146 | 182,400 |
2023-01-31 | 147.110001 | 147.110001 | 147.110001 | 145.880005 | 146.300003 | 145,700 |
2023-02-01 | 148.580002 | 148.580002 | 149.009995 | 146.580002 | 146.580002 | 213,100 |
2023-02-02 | 146.619995 | 146.619995 | 147.360001 | 144.610001 | 147 | 299,400 |
2023-02-03 | 144.710007 | 144.710007 | 146.410004 | 144.449997 | 145.619995 | 248,100 |
2023-02-06 | 143.789993 | 143.789993 | 144.399994 | 142.970001 | 144 | 172,100 |
2023-02-07 | 144.639999 | 144.639999 | 144.970001 | 143.059998 | 143.520004 | 166,900 |
2023-02-08 | 143.830002 | 143.830002 | 144.639999 | 143.309998 | 144 | 192,400 |
2023-02-09 | 144.830002 | 144.830002 | 147.490006 | 144.690002 | 146.360001 | 334,000 |
2023-02-10 | 143.419998 | 143.419998 | 143.979996 | 142.509995 | 143.669998 | 230,100 |
2023-02-13 | 143.860001 | 143.860001 | 143.910004 | 142.559998 | 142.949997 | 197,500 |
2023-02-14 | 142.649994 | 142.649994 | 143.119995 | 141.550003 | 142.800003 | 230,400 |
2023-02-15 | 140.970001 | 140.970001 | 140.979996 | 140.059998 | 140.410004 | 387,800 |
2023-02-16 | 142.699997 | 142.699997 | 143.660004 | 141.320007 | 141.399994 | 303,200 |
2023-02-17 | 142.850006 | 142.850006 | 143.050003 | 141.820007 | 142.080002 | 145,800 |
2023-02-21 | 139.179993 | 139.179993 | 140.580002 | 138.729996 | 140.160004 | 324,000 |
2023-02-22 | 138.649994 | 138.649994 | 139.279999 | 138.289993 | 138.699997 | 178,200 |
2023-02-23 | 138.949997 | 138.949997 | 139.490006 | 138.149994 | 139.029999 | 198,100 |
2023-02-24 | 136.050003 | 136.050003 | 137.199997 | 135.479996 | 137.199997 | 218,700 |
2023-02-27 | 136.25 | 136.25 | 137.139999 | 135.960007 | 137 | 192,100 |
2023-02-28 | 135.919998 | 135.919998 | 136.589996 | 135.880005 | 136.110001 | 212,200 |
2023-03-01 | 136.529999 | 136.529999 | 137.490006 | 136.5 | 136.660004 | 190,900 |
2023-03-02 | 137.270004 | 137.270004 | 137.339996 | 136.080002 | 136.119995 | 145,100 |
2023-03-03 | 139.830002 | 139.830002 | 139.919998 | 138.399994 | 138.570007 | 244,700 |
2023-03-06 | 140.130005 | 140.130005 | 140.639999 | 139.960007 | 140.110001 | 175,500 |
2023-03-07 | 139.080002 | 139.080002 | 141.389999 | 138.75 | 141.279999 | 152,600 |
2023-03-08 | 139.710007 | 139.710007 | 139.850006 | 138.979996 | 139.490006 | 138,800 |
2023-03-09 | 138.520004 | 138.520004 | 140.679993 | 138.259995 | 140.179993 | 166,000 |
2023-03-10 | 137.970001 | 137.970001 | 139.339996 | 137.449997 | 139.199997 | 343,600 |
2023-03-13 | 137.119995 | 137.119995 | 137.759995 | 136.330002 | 136.410004 | 247,400 |
2023-03-14 | 136.669998 | 136.669998 | 136.759995 | 135.559998 | 136.410004 | 221,600 |
2023-03-15 | 133.580002 | 133.580002 | 135 | 132.350006 | 135 | 287,800 |
2023-03-16 | 135.899994 | 135.899994 | 136.029999 | 133.770004 | 134.029999 | 190,000 |
2023-03-17 | 133.479996 | 133.479996 | 135.559998 | 133.270004 | 135.559998 | 192,500 |
2023-03-20 | 135.130005 | 135.130005 | 135.809998 | 133.550003 | 133.649994 | 277,100 |
2023-03-21 | 135.779999 | 135.779999 | 136.169998 | 135 | 135.199997 | 224,500 |
2023-03-22 | 135.570007 | 135.570007 | 137.759995 | 135.490006 | 136.070007 | 301,600 |
2023-03-23 | 135.869995 | 135.869995 | 137.100006 | 135.179993 | 136.619995 | 129,600 |
2023-03-24 | 136.649994 | 136.649994 | 136.660004 | 135.199997 | 136.009995 | 155,900 |
2023-03-27 | 136.960007 | 136.960007 | 137.309998 | 136.429993 | 136.690002 | 137,300 |
2023-03-28 | 137.929993 | 137.929993 | 138.5 | 137.110001 | 137.410004 | 210,700 |
2023-03-29 | 139.669998 | 139.669998 | 140.539993 | 139.309998 | 139.600006 | 214,300 |
2023-03-30 | 139.619995 | 139.619995 | 140.360001 | 139.289993 | 140 | 193,500 |
2023-03-31 | 141.690002 | 141.690002 | 141.759995 | 140.899994 | 140.990006 | 235,000 |
2023-04-03 | 142.339996 | 142.339996 | 142.630005 | 141.639999 | 142 | 232,900 |
2023-04-04 | 142.139999 | 142.139999 | 143.050003 | 141.669998 | 143.039993 | 349,200 |
2023-04-05 | 140.419998 | 140.419998 | 141.190002 | 140.169998 | 140.550003 | 220,500 |
2023-04-06 | 138.869995 | 138.869995 | 139.369995 | 138.210007 | 139.190002 | 224,000 |
2023-04-10 | 138.009995 | 138.009995 | 138.649994 | 136.889999 | 138.529999 | 347,600 |
2023-04-11 | 137.589996 | 137.589996 | 138.039993 | 137.229996 | 137.539993 | 275,900 |
2023-04-12 | 136.440002 | 136.440002 | 137.800003 | 136.309998 | 137.570007 | 283,200 |
2023-04-13 | 137.229996 | 137.229996 | 137.490006 | 136.300003 | 137.050003 | 281,600 |
2023-04-14 | 135.960007 | 135.960007 | 137.119995 | 135.619995 | 136.479996 | 279,100 |
2023-04-17 | 137.75 | 137.75 | 137.789993 | 136.660004 | 136.710007 | 322,200 |
2023-04-18 | 137.039993 | 137.039993 | 137.339996 | 136.559998 | 137.089996 | 199,200 |
2023-04-19 | 135.259995 | 135.259995 | 135.899994 | 134.789993 | 135.899994 | 209,500 |
2023-04-20 | 133.800003 | 133.800003 | 134.410004 | 133.020004 | 134 | 513,200 |
2023-04-21 | 134.669998 | 134.669998 | 134.789993 | 133.389999 | 134.419998 | 165,800 |
2023-04-24 | 134.839996 | 134.839996 | 134.970001 | 133.889999 | 134.050003 | 222,300 |
2023-04-25 | 133.509995 | 133.509995 | 134.940002 | 133.460007 | 134.75 | 257,100 |
2023-04-26 | 134.020004 | 134.020004 | 134.990006 | 133.880005 | 134.490006 | 324,000 |
2023-04-27 | 137.520004 | 137.520004 | 137.839996 | 135.759995 | 135.759995 | 323,600 |
2023-04-28 | 137.330002 | 137.330002 | 137.339996 | 136.289993 | 136.619995 | 300,000 |
2023-05-01 | 136.690002 | 136.690002 | 137.589996 | 136.550003 | 137.330002 | 147,400 |
2023-05-02 | 135.160004 | 135.160004 | 135.419998 | 134.25 | 135.300003 | 221,700 |
2023-05-03 | 135.570007 | 135.570007 | 136.429993 | 135.309998 | 135.910004 | 265,900 |
2023-05-04 | 134.910004 | 134.910004 | 135.770004 | 134.880005 | 135.199997 | 241,800 |
2023-05-05 | 137.539993 | 137.539993 | 137.929993 | 135.729996 | 136.210007 | 223,900 |
2023-05-08 | 137.809998 | 137.809998 | 138.199997 | 137.289993 | 137.850006 | 187,600 |
2023-05-09 | 140.850006 | 140.850006 | 141.759995 | 140.580002 | 141.440002 | 401,300 |
2023-05-10 | 143.589996 | 143.589996 | 144.229996 | 143.020004 | 143.940002 | 506,600 |
2023-05-11 | 142.669998 | 142.669998 | 142.679993 | 141.25 | 141.910004 | 272,400 |
2023-05-12 | 143.270004 | 143.270004 | 144.850006 | 142.779999 | 144.199997 | 293,100 |
2023-05-15 | 142.399994 | 142.399994 | 142.410004 | 141.279999 | 141.889999 | 246,200 |
2023-05-16 | 141.130005 | 141.130005 | 141.720001 | 141 | 141.589996 | 165,800 |
2023-05-17 | 142.020004 | 142.020004 | 142.179993 | 141.130005 | 141.130005 | 164,600 |
2023-05-18 | 142.509995 | 142.509995 | 142.759995 | 141.639999 | 142.759995 | 188,900 |
2023-05-19 | 142.220001 | 142.220001 | 142.440002 | 141.710007 | 142.070007 | 178,400 |
2023-05-22 | 141.190002 | 141.190002 | 141.710007 | 140.830002 | 141.660004 | 194,400 |
2023-05-23 | 139.550003 | 139.550003 | 140.320007 | 138.509995 | 138.550003 | 230,000 |
2023-05-24 | 139.330002 | 139.330002 | 140.380005 | 139.139999 | 140.380005 | 223,500 |
2023-05-25 | 139.600006 | 139.600006 | 139.979996 | 138.809998 | 139.110001 | 197,500 |
2023-05-26 | 140.080002 | 140.080002 | 140.440002 | 139.080002 | 139.160004 | 171,700 |
2023-05-30 | 137.729996 | 137.729996 | 139.559998 | 137.369995 | 139.559998 | 231,800 |
2023-05-31 | 136.130005 | 136.130005 | 136.570007 | 135.149994 | 136.460007 | 256,900 |
2023-06-01 | 140.649994 | 140.649994 | 140.860001 | 139.220001 | 139.649994 | 300,100 |
2023-06-02 | 146 | 146 | 146.389999 | 145 | 145 | 353,400 |
2023-06-05 | 145.729996 | 145.729996 | 146.449997 | 145.460007 | 145.820007 | 299,100 |
2023-06-06 | 148.479996 | 148.479996 | 148.789993 | 146.130005 | 147 | 435,200 |
2023-06-07 | 145.309998 | 145.309998 | 146.029999 | 145.190002 | 145.229996 | 417,900 |
2023-06-08 | 146.860001 | 146.860001 | 147 | 145.029999 | 145.070007 | 264,100 |
Subsets and Splits