Date
stringlengths 10
10
| Open
float64 57
198
| High
float64 57.1
200
| Low
float64 53.2
197
| Close
float64 56.1
198
| Adj Close
float64 54.7
198
| Volume
int64 24M
427M
|
|---|---|---|---|---|---|---|
2023-12-21 | 196.100006 | 197.080002 | 193.5 | 194.679993 | 194.431885 | 46,482,500 |
2023-12-22 | 195.179993 | 195.410004 | 192.970001 | 193.600006 | 193.353287 | 37,122,800 |
2023-12-26 | 193.610001 | 193.889999 | 192.830002 | 193.050003 | 192.803986 | 28,919,300 |
2023-12-27 | 192.490005 | 193.5 | 191.089996 | 193.149994 | 192.903839 | 48,087,700 |
2023-12-28 | 194.139999 | 194.660004 | 193.169998 | 193.580002 | 193.333298 | 34,049,900 |
2023-12-29 | 193.899994 | 194.399994 | 191.729996 | 192.529999 | 192.284637 | 42,628,800 |
2024-01-02 | 187.149994 | 188.440002 | 183.889999 | 185.639999 | 185.403412 | 82,488,700 |
2024-01-03 | 184.220001 | 185.880005 | 183.429993 | 184.25 | 184.015198 | 58,414,500 |
2024-01-04 | 182.149994 | 183.089996 | 180.880005 | 181.910004 | 181.678177 | 71,983,600 |
2024-01-05 | 181.990005 | 182.759995 | 180.169998 | 181.179993 | 180.949097 | 62,303,300 |
2024-01-08 | 182.089996 | 185.600006 | 181.5 | 185.559998 | 185.323517 | 59,144,500 |
2024-01-09 | 183.919998 | 185.149994 | 182.729996 | 185.139999 | 184.904053 | 42,841,800 |
2024-01-10 | 184.350006 | 186.399994 | 183.919998 | 186.190002 | 185.952713 | 46,792,900 |
2024-01-11 | 186.539993 | 187.050003 | 183.619995 | 185.589996 | 185.353485 | 49,128,400 |
2024-01-12 | 186.059998 | 186.740005 | 185.190002 | 185.919998 | 185.68306 | 40,444,700 |
2024-01-16 | 182.160004 | 184.259995 | 180.929993 | 183.630005 | 183.395981 | 65,603,000 |
2024-01-17 | 181.270004 | 182.929993 | 180.300003 | 182.679993 | 182.447189 | 47,317,400 |
2024-01-18 | 186.089996 | 189.139999 | 185.830002 | 188.630005 | 188.389618 | 78,005,800 |
2024-01-19 | 189.330002 | 191.949997 | 188.820007 | 191.559998 | 191.315872 | 68,741,000 |
2024-01-22 | 192.300003 | 195.330002 | 192.259995 | 193.889999 | 193.642899 | 60,133,900 |
2024-01-23 | 195.020004 | 195.75 | 193.830002 | 195.179993 | 194.931259 | 42,355,600 |
2024-01-24 | 195.419998 | 196.380005 | 194.339996 | 194.5 | 194.252121 | 53,631,300 |
2024-01-25 | 195.220001 | 196.270004 | 193.110001 | 194.169998 | 193.922546 | 54,822,100 |
2024-01-26 | 194.270004 | 194.759995 | 191.940002 | 192.419998 | 192.174774 | 44,594,000 |
2024-01-29 | 192.009995 | 192.199997 | 189.580002 | 191.729996 | 191.485657 | 47,145,600 |
2024-01-30 | 190.940002 | 191.800003 | 187.470001 | 188.039993 | 187.800354 | 55,859,400 |
2024-01-31 | 187.039993 | 187.100006 | 184.350006 | 184.399994 | 184.164993 | 55,467,800 |
2024-02-01 | 183.990005 | 186.949997 | 183.820007 | 186.860001 | 186.621872 | 64,885,400 |
2024-02-02 | 179.860001 | 187.330002 | 179.25 | 185.850006 | 185.613159 | 102,518,000 |
2024-02-05 | 188.149994 | 189.25 | 185.839996 | 187.679993 | 187.440811 | 69,668,800 |
2024-02-06 | 186.860001 | 189.309998 | 186.770004 | 189.300003 | 189.058762 | 43,490,800 |
2024-02-07 | 190.639999 | 191.050003 | 188.610001 | 189.410004 | 189.168625 | 53,439,000 |
2024-02-08 | 189.389999 | 189.539993 | 187.350006 | 188.320007 | 188.080017 | 40,962,000 |
2024-02-09 | 188.649994 | 189.990005 | 188 | 188.850006 | 188.850006 | 45,155,200 |
2024-02-12 | 188.419998 | 188.669998 | 186.789993 | 187.149994 | 187.149994 | 41,781,900 |
2024-02-13 | 185.770004 | 186.210007 | 183.509995 | 185.039993 | 185.039993 | 56,529,500 |
2024-02-14 | 185.320007 | 185.529999 | 182.440002 | 184.149994 | 184.149994 | 54,630,500 |
2024-02-15 | 183.550003 | 184.490005 | 181.350006 | 183.860001 | 183.860001 | 65,434,500 |
2024-02-16 | 183.419998 | 184.850006 | 181.669998 | 182.309998 | 182.309998 | 49,701,400 |
2024-02-20 | 181.789993 | 182.429993 | 180 | 181.559998 | 181.559998 | 53,665,600 |
2024-02-21 | 181.940002 | 182.889999 | 180.660004 | 182.320007 | 182.320007 | 41,529,700 |
2024-02-22 | 183.479996 | 184.960007 | 182.460007 | 184.369995 | 184.369995 | 52,292,200 |
2024-02-23 | 185.009995 | 185.039993 | 182.229996 | 182.520004 | 182.520004 | 45,119,700 |
2024-02-26 | 182.240005 | 182.759995 | 180.649994 | 181.160004 | 181.160004 | 40,867,400 |
2024-02-27 | 181.100006 | 183.919998 | 179.559998 | 182.630005 | 182.630005 | 54,318,900 |
2024-02-28 | 182.509995 | 183.119995 | 180.130005 | 181.419998 | 181.419998 | 48,953,900 |
2024-02-29 | 181.270004 | 182.570007 | 179.529999 | 180.75 | 180.75 | 136,682,600 |
2024-03-01 | 179.550003 | 180.529999 | 177.380005 | 179.660004 | 179.660004 | 73,488,000 |
2024-03-04 | 176.149994 | 176.899994 | 173.789993 | 175.100006 | 175.100006 | 81,510,100 |
2024-03-05 | 170.759995 | 172.039993 | 169.619995 | 170.119995 | 170.119995 | 95,132,400 |
2024-03-06 | 171.059998 | 171.240005 | 168.679993 | 169.119995 | 169.119995 | 68,587,700 |
2024-03-07 | 169.149994 | 170.729996 | 168.490005 | 169 | 169 | 71,765,100 |
2024-03-08 | 169 | 173.699997 | 168.940002 | 170.729996 | 170.729996 | 76,114,600 |
2024-03-11 | 172.940002 | 174.380005 | 172.050003 | 172.75 | 172.75 | 60,139,500 |
2024-03-12 | 173.149994 | 174.029999 | 171.009995 | 173.229996 | 173.229996 | 59,825,400 |
2024-03-13 | 172.770004 | 173.190002 | 170.759995 | 171.130005 | 171.130005 | 52,488,700 |
2024-03-14 | 172.910004 | 174.309998 | 172.050003 | 173 | 173 | 72,913,500 |
2024-03-15 | 171.169998 | 172.619995 | 170.289993 | 172.619995 | 172.619995 | 121,664,700 |