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
|
|---|---|---|---|---|---|---|
2024-03-27 | 252.149994 | 252.149994 | 254.199997 | 250.330002 | 253.699997 | 242,600 |
2024-03-28 | 251.679993 | 251.679993 | 252.850006 | 251.139999 | 251.139999 | 124,800 |
2024-04-01 | 242.149994 | 242.149994 | 242.860001 | 240.220001 | 242.850006 | 527,900 |
2024-04-02 | 239.889999 | 239.889999 | 240.240006 | 237.960007 | 239 | 296,400 |
2024-04-03 | 241.779999 | 241.779999 | 242.449997 | 239.5 | 239.5 | 307,400 |
2024-04-04 | 239.160004 | 239.160004 | 243.669998 | 239.020004 | 243.199997 | 196,300 |
2024-04-05 | 240.740006 | 240.740006 | 241.830002 | 238.580002 | 239 | 191,100 |
2024-04-08 | 244.210007 | 244.210007 | 245.839996 | 243.330002 | 243.399994 | 218,900 |
2024-04-09 | 246.929993 | 246.929993 | 248.470001 | 245.679993 | 247.860001 | 232,400 |
2024-04-10 | 244.789993 | 244.789993 | 246.119995 | 243.860001 | 246 | 214,600 |
2024-04-11 | 246.990006 | 246.990006 | 247.149994 | 244.470001 | 246.5 | 172,500 |
2024-04-12 | 242.970001 | 242.970001 | 245.270004 | 242.630005 | 245.009995 | 207,400 |
2024-04-15 | 241.669998 | 241.669998 | 246.070007 | 241.330002 | 245.710007 | 158,400 |
2024-04-16 | 236.520004 | 236.520004 | 237.369995 | 234.639999 | 236.289993 | 306,100 |
2024-04-17 | 233.970001 | 233.970001 | 235.289993 | 233.009995 | 234.589996 | 306,800 |
2024-04-18 | 231.839996 | 231.839996 | 234.110001 | 231.699997 | 233.729996 | 220,200 |
2024-04-19 | 228.720001 | 228.720001 | 229.789993 | 227.380005 | 229.5 | 425,700 |
2024-04-22 | 230.300003 | 230.300003 | 231.149994 | 227.880005 | 228.179993 | 448,100 |
2024-04-23 | 230.410004 | 230.410004 | 230.639999 | 227.820007 | 228.100006 | 362,000 |
2024-04-24 | 232.880005 | 232.880005 | 233.990006 | 231.830002 | 232.850006 | 273,400 |
2024-04-25 | 225.360001 | 225.360001 | 225.490006 | 222.389999 | 223 | 319,100 |
2024-04-26 | 226.710007 | 226.710007 | 226.979996 | 224.570007 | 225 | 242,100 |
2024-04-29 | 227.940002 | 227.940002 | 228.449997 | 227.179993 | 228 | 228,200 |
2024-04-30 | 227.309998 | 227.309998 | 229.940002 | 227 | 229.940002 | 334,200 |
2024-05-01 | 226.830002 | 226.830002 | 228.839996 | 226.559998 | 228.309998 | 264,600 |
2024-05-02 | 230.800003 | 230.800003 | 231.410004 | 229.369995 | 230.300003 | 228,100 |
2024-05-03 | 232.869995 | 232.869995 | 233.350006 | 231.360001 | 232.059998 | 165,200 |
2024-05-06 | 235.600006 | 235.600006 | 235.679993 | 233.570007 | 233.619995 | 208,200 |
2024-05-07 | 231.259995 | 231.259995 | 233.279999 | 230.910004 | 233.279999 | 248,900 |
2024-05-08 | 231.779999 | 231.779999 | 232.429993 | 227 | 231.119995 | 371,600 |
2024-05-09 | 227.240006 | 227.240006 | 228.029999 | 226.729996 | 227.509995 | 329,000 |
2024-05-10 | 218.779999 | 218.779999 | 221.059998 | 218.139999 | 220.929993 | 563,900 |
2024-05-13 | 215.639999 | 215.639999 | 217.130005 | 215.300003 | 217.100006 | 466,000 |
2024-05-14 | 217.119995 | 217.119995 | 217.610001 | 216.210007 | 216.5 | 268,500 |
2024-05-15 | 219.550003 | 219.550003 | 219.940002 | 218.300003 | 218.899994 | 280,900 |
2024-05-16 | 215.630005 | 215.630005 | 217.039993 | 215.600006 | 216.839996 | 296,800 |
2024-05-17 | 219.759995 | 219.759995 | 220.419998 | 219.089996 | 219.929993 | 265,700 |
2024-05-20 | 220.5 | 220.5 | 221.089996 | 219.899994 | 220.309998 | 175,500 |
2024-05-21 | 219.360001 | 219.360001 | 220.440002 | 219.190002 | 219.800003 | 145,600 |
2024-05-22 | 216.630005 | 216.630005 | 217.610001 | 216.279999 | 217.470001 | 166,500 |
2024-05-23 | 214.720001 | 214.720001 | 218.089996 | 214.309998 | 218.089996 | 260,700 |
2024-05-24 | 216.839996 | 216.839996 | 217.020004 | 215.949997 | 216.100006 | 134,400 |
2024-05-28 | 218.720001 | 218.720001 | 219.529999 | 217.410004 | 219 | 262,200 |
2024-05-29 | 213.949997 | 213.949997 | 215.369995 | 213.740006 | 215.369995 | 191,300 |
2024-05-30 | 214.169998 | 214.169998 | 214.910004 | 213.289993 | 213.520004 | 278,900 |
2024-05-31 | 217.509995 | 217.509995 | 217.509995 | 215.539993 | 216.889999 | 254,000 |
2024-06-03 | 212.169998 | 212.169998 | 213.539993 | 211.179993 | 212.289993 | 351,400 |
2024-06-04 | 210.380005 | 210.380005 | 211.339996 | 210.039993 | 211 | 224,100 |
2024-06-05 | 208.330002 | 208.330002 | 208.570007 | 206.289993 | 208 | 338,400 |
2024-06-06 | 210.039993 | 210.039993 | 210.940002 | 209.279999 | 209.589996 | 245,800 |
2024-06-07 | 206.360001 | 206.360001 | 207.699997 | 206.199997 | 206.5 | 537,500 |
2024-06-10 | 208.020004 | 208.020004 | 208.610001 | 207.279999 | 207.5 | 268,900 |
2024-06-11 | 205.309998 | 205.309998 | 207 | 204.5 | 206.5 | 250,200 |
2024-06-12 | 205.649994 | 205.649994 | 207.520004 | 205.580002 | 207.520004 | 245,000 |
2024-06-13 | 199.350006 | 199.350006 | 200.380005 | 198.179993 | 200.25 | 528,000 |
2024-06-14 | 197.130005 | 197.130005 | 197.789993 | 195.419998 | 196.5 | 483,100 |
2024-06-17 | 195.199997 | 195.199997 | 195.669998 | 193.199997 | 193.199997 | 453,500 |
2024-06-18 | 194.139999 | 194.139999 | 194.729996 | 193.449997 | 193.889999 | 347,600 |
2024-06-20 | 194.539993 | 194.539993 | 194.740006 | 193.309998 | 194 | 234,500 |
2024-06-21 | 193.580002 | 193.580002 | 194.199997 | 193.380005 | 193.699997 | 284,400 |
2024-06-24 | 198.979996 | 198.979996 | 199.429993 | 197.270004 | 197.5 | 375,500 |
2024-06-25 | 206.220001 | 206.220001 | 206.610001 | 205.130005 | 205.5 | 517,900 |
2024-06-26 | 203.179993 | 203.179993 | 204.220001 | 202.380005 | 203.550003 | 306,100 |
2024-06-27 | 203.880005 | 203.880005 | 204.940002 | 203.339996 | 203.399994 | 284,100 |
2024-06-28 | 204.970001 | 204.970001 | 206.270004 | 204.410004 | 205.070007 | 273,900 |
2024-07-01 | 203.710007 | 203.710007 | 205.130005 | 203.210007 | 204.800003 | 267,500 |
2024-07-02 | 206.210007 | 206.210007 | 206.210007 | 204.75 | 205 | 259,300 |
2024-07-03 | 206.25 | 206.25 | 206.309998 | 205.169998 | 205.869995 | 212,300 |
2024-07-05 | 206.449997 | 206.449997 | 206.550003 | 205.089996 | 206.289993 | 190,500 |
2024-07-08 | 204.940002 | 204.940002 | 205.669998 | 204.300003 | 204.720001 | 200,500 |
2024-07-09 | 201.669998 | 201.669998 | 203.190002 | 201.669998 | 203 | 230,600 |
2024-07-10 | 205.880005 | 205.880005 | 206.179993 | 203.779999 | 204.630005 | 209,100 |
2024-07-11 | 203.729996 | 203.729996 | 205.649994 | 203.729996 | 205.309998 | 246,300 |
2024-07-12 | 207.589996 | 207.589996 | 208.860001 | 206.029999 | 206.529999 | 218,200 |
2024-07-15 | 206.910004 | 206.910004 | 208.210007 | 206.759995 | 208.179993 | 207,800 |
2024-07-16 | 206.600006 | 206.600006 | 206.809998 | 205.679993 | 206.229996 | 206,000 |
2024-07-17 | 204.389999 | 204.389999 | 205.149994 | 203.309998 | 204.729996 | 266,300 |
2024-07-18 | 199.850006 | 199.850006 | 202.220001 | 199.539993 | 201.929993 | 292,900 |
2024-07-19 | 197.149994 | 197.149994 | 199.279999 | 197.029999 | 199.279999 | 236,400 |
2024-07-22 | 200.139999 | 200.139999 | 200.149994 | 198.119995 | 198.699997 | 315,500 |
2024-07-23 | 200.789993 | 200.789993 | 201.330002 | 200.029999 | 200.179993 | 283,800 |
2024-07-24 | 197.199997 | 197.199997 | 199.789993 | 197.080002 | 199.789993 | 211,400 |
2024-07-25 | 195.25 | 195.25 | 197.429993 | 193.729996 | 197.429993 | 212,100 |
2024-07-26 | 192.520004 | 192.520004 | 192.839996 | 190.509995 | 190.740006 | 317,100 |
2024-07-29 | 192.479996 | 192.479996 | 193.199997 | 191.809998 | 193 | 205,900 |
2024-07-30 | 193.110001 | 193.110001 | 195.479996 | 192.270004 | 194.960007 | 284,200 |
2024-07-31 | 193.550003 | 193.550003 | 194.889999 | 192.899994 | 194.179993 | 372,300 |
2024-08-01 | 179.070007 | 179.070007 | 184.679993 | 178.570007 | 181.570007 | 820,900 |
2024-08-02 | 173.020004 | 173.020004 | 173.889999 | 171.5 | 173.720001 | 674,200 |
2024-08-05 | 168.350006 | 168.350006 | 170.949997 | 159.039993 | 160.889999 | 1,023,900 |
2024-08-06 | 169.600006 | 169.600006 | 170.5 | 167.589996 | 169.910004 | 489,800 |
2024-08-07 | 167.179993 | 167.179993 | 172.600006 | 167.059998 | 171.610001 | 444,600 |
2024-08-08 | 169.369995 | 169.369995 | 170.100006 | 167.600006 | 169.169998 | 254,900 |
2024-08-09 | 168.589996 | 168.589996 | 169.479996 | 166.75 | 167.490006 | 274,400 |
2024-08-12 | 167.970001 | 167.970001 | 169.570007 | 167.559998 | 169 | 296,500 |
2024-08-13 | 172.389999 | 172.389999 | 172.660004 | 170.770004 | 171.050003 | 429,100 |
2024-08-14 | 177.009995 | 177.009995 | 178.009995 | 175.940002 | 176.990006 | 350,400 |
2024-08-15 | 181.789993 | 181.789993 | 182.320007 | 180.770004 | 181.929993 | 693,500 |
2024-08-16 | 182.669998 | 182.669998 | 183.259995 | 182 | 182.240006 | 337,300 |
2024-08-19 | 183.699997 | 183.699997 | 183.800003 | 182.720001 | 183.520004 | 242,700 |
Subsets and Splits