Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-07-07 | 390.660004 | 392.450012 | 388.399994 | 388.679993 | 386.970642 | 2,654,400 | 236.729996 | 238.440002 | 236.130005 | 236.449997 | 234.632263 | 5,729,200 |
2023-07-10 | 388.480011 | 393.429993 | 388.01001 | 392.160004 | 390.435303 | 2,148,600 | 237.009995 | 239.100006 | 236.5 | 238.160004 | 236.329147 | 4,858,900 |
2023-07-11 | 393.619995 | 398.459991 | 392.339996 | 397.799988 | 396.050507 | 2,106,200 | 238.809998 | 240.699997 | 238.119995 | 240.550003 | 238.70076 | 3,857,100 |
2023-07-12 | 399 | 403.170013 | 398.709991 | 400.690002 | 398.927795 | 2,273,400 | 241.550003 | 243.949997 | 241.229996 | 242.210007 | 240.347992 | 6,116,000 |
2023-07-13 | 403 | 403.23999 | 400.459991 | 400.559998 | 398.79837 | 2,354,900 | 243.789993 | 244.270004 | 243.149994 | 243.309998 | 241.439529 | 5,819,600 |
2023-07-14 | 402.119995 | 403.48999 | 400.299988 | 402.51001 | 400.739838 | 1,978,500 | 244.729996 | 244.740005 | 241.960007 | 243.160004 | 241.290695 | 4,940,600 |
2023-07-17 | 401.950012 | 404 | 401.119995 | 402.200012 | 400.431152 | 2,344,500 | 243.110001 | 245.369995 | 243 | 243.990005 | 242.114334 | 4,328,100 |
2023-07-18 | 400.420013 | 401.940002 | 395.209991 | 398.160004 | 396.408936 | 2,676,200 | 243.100006 | 243.179993 | 237.679993 | 240.770004 | 238.919067 | 7,674,700 |
2023-07-19 | 398 | 399.850006 | 396.309998 | 398.269989 | 396.518463 | 1,809,700 | 241.25 | 242.589996 | 240.119995 | 241.419998 | 239.564056 | 4,835,500 |
2023-07-20 | 397.140015 | 399.720001 | 395.549988 | 398.059998 | 396.309357 | 2,570,700 | 241.160004 | 241.610001 | 239.070007 | 239.619995 | 237.777908 | 4,695,000 |
2023-07-21 | 398.670013 | 401.51001 | 397.420013 | 397.48999 | 395.741882 | 1,868,100 | 239.740005 | 240.350006 | 238.729996 | 239.25 | 237.410751 | 5,426,800 |
2023-07-24 | 397.480011 | 404.910004 | 396.609985 | 404.790009 | 403.009766 | 3,029,800 | 239.679993 | 241.279999 | 238.190002 | 240.740005 | 238.889297 | 6,010,000 |
2023-07-25 | 403.369995 | 404.859985 | 401 | 401.279999 | 399.515228 | 2,490,500 | 240.020004 | 240.800003 | 238.559998 | 238.690002 | 236.855057 | 4,997,500 |
2023-07-26 | 399.179993 | 403.309998 | 395.75 | 402.410004 | 400.640228 | 2,572,300 | 231.419998 | 238.850006 | 227.679993 | 237.100006 | 235.277283 | 7,551,400 |
2023-07-27 | 405.190002 | 405.190002 | 393.950012 | 394.5 | 392.764984 | 3,563,300 | 237.419998 | 238.660004 | 232.960007 | 234.440002 | 232.637726 | 8,160,100 |
2023-07-28 | 397.959991 | 398 | 388.880005 | 392.959991 | 391.231781 | 4,501,000 | 234.580002 | 235.880005 | 233.710007 | 235.75 | 233.937653 | 6,794,800 |
2023-07-31 | 393.970001 | 396.079987 | 392.470001 | 394.279999 | 392.54599 | 3,578,300 | 236 | 238.419998 | 236 | 237.729996 | 235.902435 | 4,799,600 |
2023-08-01 | 393.779999 | 397.299988 | 392.359985 | 397.070007 | 395.32373 | 2,344,200 | 237.139999 | 240.729996 | 237 | 239.779999 | 237.936676 | 4,627,300 |
2023-08-02 | 393.880005 | 394.209991 | 389.579987 | 390.019989 | 388.304718 | 2,410,600 | 238.630005 | 238.789993 | 236.789993 | 237.559998 | 235.733719 | 4,868,200 |
2023-08-03 | 387.559998 | 393.440002 | 386.420013 | 393.01001 | 391.281586 | 2,190,500 | 236 | 239.050003 | 235.25 | 238.759995 | 236.924515 | 5,033,800 |
2023-08-04 | 391.609985 | 396.089996 | 390.070007 | 391.350006 | 389.628876 | 2,215,200 | 238 | 241.910004 | 237.839996 | 238.990005 | 237.152756 | 5,167,700 |
2023-08-07 | 393 | 397.75 | 393 | 396.869995 | 395.124603 | 1,559,800 | 239.220001 | 242.179993 | 239.210007 | 241.509995 | 239.653366 | 5,649,800 |
2023-08-08 | 396.179993 | 396.380005 | 390.130005 | 393.190002 | 391.460815 | 1,747,000 | 240.419998 | 241.360001 | 237.389999 | 239.289993 | 237.450439 | 5,080,600 |
2023-08-09 | 393.859985 | 396.790009 | 391.869995 | 393.670013 | 391.93869 | 1,806,100 | 240.5 | 241.970001 | 239.490005 | 239.759995 | 237.916824 | 4,055,000 |
2023-08-10 | 396.459991 | 400.630005 | 395.709991 | 397.140015 | 395.393433 | 2,154,500 | 240.619995 | 243.949997 | 240.089996 | 240.160004 | 238.761887 | 4,778,000 |
2023-08-11 | 395.75 | 396.670013 | 392.809998 | 394.980011 | 393.24295 | 1,464,600 | 240 | 240.720001 | 238.419998 | 240.039993 | 238.642578 | 3,606,800 |
2023-08-14 | 396.450012 | 399.230011 | 394.609985 | 398.579987 | 396.827087 | 1,638,500 | 240.720001 | 243.330002 | 240.259995 | 242.899994 | 241.485916 | 4,351,100 |
2023-08-15 | 397.48999 | 397.48999 | 393.589996 | 394.450012 | 392.715271 | 1,753,200 | 242.009995 | 242.669998 | 239.350006 | 239.830002 | 238.433807 | 3,770,100 |
2023-08-16 | 393.440002 | 399.200012 | 393.119995 | 394.369995 | 392.63559 | 2,002,000 | 236.529999 | 241.070007 | 236.020004 | 239.289993 | 237.896942 | 3,218,600 |
2023-08-17 | 396.140015 | 396.209991 | 390.98999 | 392.619995 | 390.893311 | 2,118,600 | 240 | 240.380005 | 236.490005 | 237.369995 | 235.988113 | 4,177,600 |
2023-08-18 | 389.820007 | 393.839996 | 388.829987 | 392.170013 | 390.445282 | 2,001,800 | 235.580002 | 239.050003 | 235.300003 | 238.169998 | 236.783478 | 4,344,800 |
2023-08-21 | 393.209991 | 394.98999 | 391.019989 | 393.200012 | 391.470734 | 1,869,400 | 239.380005 | 240.529999 | 237.759995 | 239.460007 | 238.065948 | 3,573,600 |
2023-08-22 | 395 | 398.769989 | 393.679993 | 397.839996 | 396.090332 | 2,422,500 | 240 | 241.429993 | 238.669998 | 240.570007 | 239.16951 | 3,848,700 |
2023-08-23 | 399.269989 | 401.920013 | 398.359985 | 401.059998 | 399.296173 | 1,943,200 | 241.320007 | 242.539993 | 240.720001 | 242.300003 | 240.889435 | 4,947,700 |
2023-08-24 | 401.589996 | 404 | 397.5 | 397.670013 | 395.921082 | 1,970,000 | 242.25 | 243.559998 | 239.360001 | 239.470001 | 238.075897 | 4,570,700 |
2023-08-25 | 400.649994 | 404.619995 | 399 | 402.890015 | 401.118134 | 2,154,600 | 241.380005 | 243.410004 | 240.210007 | 242.570007 | 241.157867 | 3,541,500 |
2023-08-28 | 404 | 407.799988 | 403.149994 | 407.440002 | 405.648132 | 1,901,300 | 243.009995 | 245.229996 | 242.600006 | 243.830002 | 242.410507 | 3,741,500 |
2023-08-29 | 407.420013 | 412.190002 | 406.589996 | 411.649994 | 409.8396 | 2,188,800 | 243.5 | 245.830002 | 243.399994 | 245.339996 | 243.911728 | 3,975,600 |
2023-08-30 | 414.779999 | 417.779999 | 413.519989 | 413.910004 | 412.089661 | 2,516,600 | 246.419998 | 248.229996 | 246.050003 | 246.229996 | 244.796555 | 4,573,300 |
2023-08-31 | 414.209991 | 416.290009 | 411.779999 | 412.640015 | 410.825256 | 2,535,100 | 245.589996 | 248.020004 | 245.449997 | 245.679993 | 244.249741 | 5,532,600 |
2023-09-01 | 413.839996 | 416.51001 | 412.48999 | 415.570007 | 413.742371 | 1,840,600 | 247.470001 | 248.869995 | 246.770004 | 248.110001 | 246.665588 | 4,111,800 |
2023-09-05 | 413.350006 | 415.399994 | 409.700012 | 411.5 | 409.690247 | 2,045,600 | 248.350006 | 248.690002 | 245.199997 | 245.339996 | 243.911728 | 4,459,600 |
2023-09-06 | 410.779999 | 413.380005 | 408.890015 | 413.179993 | 411.362854 | 2,292,100 | 245.419998 | 246.660004 | 244.210007 | 246.160004 | 244.726944 | 4,520,300 |
2023-09-07 | 411.920013 | 416.130005 | 411.730011 | 414.619995 | 412.796539 | 2,502,700 | 245.5 | 247.399994 | 245.110001 | 247.139999 | 245.701248 | 4,007,900 |
2023-09-08 | 415 | 416.329987 | 413.859985 | 414.839996 | 413.015594 | 1,868,900 | 247.789993 | 248.139999 | 246.440002 | 247.289993 | 245.850357 | 3,309,100 |
2023-09-11 | 416.850006 | 417.589996 | 414.640015 | 416.690002 | 414.857422 | 1,544,700 | 247.330002 | 248.360001 | 246.270004 | 247.220001 | 245.780792 | 2,995,800 |
2023-09-12 | 415.950012 | 417.649994 | 415.25 | 416.269989 | 414.43927 | 1,997,600 | 246.940002 | 247.759995 | 246.009995 | 247.300003 | 245.860321 | 3,499,600 |
2023-09-13 | 416.170013 | 418.410004 | 414.970001 | 416.299988 | 414.469116 | 2,142,200 | 247.149994 | 250.059998 | 246.610001 | 247.830002 | 246.387222 | 5,657,000 |
2023-09-14 | 418.299988 | 418.600006 | 407.779999 | 413.339996 | 411.522186 | 3,557,700 | 245 | 245.539993 | 238.75 | 241.5 | 240.094086 | 12,000,000 |
2023-09-15 | 411.859985 | 418.299988 | 411.140015 | 414.309998 | 412.487915 | 4,753,800 | 241.899994 | 244.100006 | 240.029999 | 241.070007 | 239.666595 | 13,051,300 |
2023-09-18 | 413.880005 | 417.890015 | 413.040009 | 417.130005 | 415.295502 | 1,808,000 | 240.940002 | 245.229996 | 240.770004 | 244.660004 | 243.235703 | 4,771,600 |
2023-09-19 | 416.959991 | 417.100006 | 411.100006 | 413.529999 | 411.711334 | 1,730,900 | 245 | 245.119995 | 241.460007 | 243.559998 | 242.14209 | 4,709,000 |
2023-09-20 | 413.769989 | 415.850006 | 410.079987 | 410.519989 | 408.714569 | 1,580,000 | 243.630005 | 244.529999 | 241.669998 | 241.860001 | 240.451996 | 5,756,600 |
2023-09-21 | 408.339996 | 408.769989 | 402.100006 | 403.359985 | 401.586029 | 2,450,700 | 240.770004 | 240.779999 | 236.270004 | 236.610001 | 235.232544 | 6,881,500 |
2023-09-22 | 404.390015 | 406.850006 | 401.559998 | 402.220001 | 400.45105 | 1,885,000 | 236.75 | 237.789993 | 234.880005 | 235.080002 | 233.711472 | 5,935,500 |
2023-09-25 | 400.600006 | 403.230011 | 399.839996 | 402.48999 | 400.719879 | 1,846,500 | 235.380005 | 235.470001 | 232.210007 | 233.360001 | 232.001465 | 5,921,600 |
2023-09-26 | 400 | 400.850006 | 393.609985 | 395.380005 | 393.641174 | 2,940,400 | 231.929993 | 232.669998 | 229.600006 | 229.649994 | 228.313065 | 6,193,200 |
2023-09-27 | 396.209991 | 397.029999 | 391.480011 | 395.480011 | 393.740723 | 1,987,500 | 230.259995 | 230.679993 | 227.919998 | 229.5 | 228.16394 | 6,006,700 |
2023-09-28 | 395.829987 | 401.350006 | 395.369995 | 399.440002 | 397.683289 | 2,216,200 | 230.669998 | 232.539993 | 229.669998 | 231.660004 | 230.311371 | 4,203,900 |
2023-09-29 | 402.029999 | 402.179993 | 394.25 | 395.910004 | 394.168854 | 3,032,300 | 232.839996 | 233.029999 | 229.649994 | 230.009995 | 228.670959 | 6,044,200 |
2023-10-02 | 393.600006 | 396.359985 | 392.450012 | 395.850006 | 394.10907 | 2,856,800 | 229.240005 | 231.369995 | 228.770004 | 231.270004 | 229.923645 | 5,175,200 |
2023-10-03 | 394.5 | 397.859985 | 388.970001 | 391.059998 | 389.340149 | 2,527,900 | 230.470001 | 231.75 | 227.779999 | 228.809998 | 227.477951 | 5,585,700 |
2023-10-04 | 392 | 394.470001 | 388.579987 | 393.76001 | 392.02829 | 1,813,400 | 229.479996 | 231.699997 | 228.880005 | 231.220001 | 229.873932 | 5,430,900 |
2023-10-05 | 390.390015 | 394.720001 | 390 | 394.200012 | 393.035278 | 2,116,600 | 230.410004 | 234.190002 | 230.220001 | 233.479996 | 232.120758 | 6,126,200 |
2023-10-06 | 393.230011 | 401 | 390.5 | 397.970001 | 396.794128 | 2,484,000 | 233.169998 | 236.589996 | 232.75 | 235.039993 | 233.671677 | 6,401,000 |
2023-10-09 | 394.459991 | 396.5 | 389.579987 | 394.73999 | 393.5737 | 2,475,100 | 232.800003 | 235.169998 | 231.699997 | 234.440002 | 233.07518 | 5,372,200 |
2023-10-10 | 395.540009 | 402.720001 | 393.850006 | 400.369995 | 399.187073 | 2,713,800 | 234.899994 | 238.220001 | 234.279999 | 236.600006 | 235.222626 | 4,644,000 |
2023-10-11 | 403.25 | 405.130005 | 397.359985 | 399.809998 | 398.628723 | 2,055,600 | 237.550003 | 238.509995 | 234.889999 | 235.679993 | 234.307968 | 4,760,900 |
2023-10-12 | 403.799988 | 405.339996 | 397.320007 | 399.899994 | 398.718445 | 1,779,000 | 236.710007 | 237.729996 | 234.889999 | 236.779999 | 235.401566 | 4,472,800 |
2023-10-13 | 398.809998 | 402.140015 | 395.079987 | 398.029999 | 396.853973 | 2,235,600 | 236.389999 | 238.649994 | 236.229996 | 237.669998 | 236.286377 | 4,966,800 |
2023-10-16 | 400.23999 | 404.429993 | 398.779999 | 401.160004 | 399.974731 | 2,202,100 | 239 | 240.710007 | 238.330002 | 240.070007 | 238.672424 | 6,227,300 |
2023-10-17 | 399.640015 | 403.609985 | 398.450012 | 401.769989 | 400.582916 | 2,176,000 | 239.630005 | 241.479996 | 238.289993 | 241.199997 | 239.795837 | 4,527,600 |
2023-10-18 | 399.109985 | 401.369995 | 392.559998 | 393.209991 | 392.048187 | 1,951,400 | 239.960007 | 240.830002 | 236.990005 | 237.470001 | 236.08754 | 9,528,300 |
2023-10-19 | 393.850006 | 394.829987 | 385.5 | 387.869995 | 386.723969 | 3,472,800 | 237.470001 | 237.919998 | 233.410004 | 233.809998 | 232.448853 | 5,927,400 |
2023-10-20 | 387.869995 | 389.98999 | 384.170013 | 384.410004 | 383.274231 | 2,652,500 | 234.130005 | 235.770004 | 232.639999 | 233.380005 | 232.021347 | 5,748,300 |
2023-10-23 | 382.309998 | 387.859985 | 381 | 383.670013 | 382.536407 | 1,771,800 | 231.360001 | 234.460007 | 231.279999 | 231.529999 | 230.182114 | 5,071,700 |
2023-10-24 | 385.5 | 389.429993 | 383.869995 | 386.910004 | 385.766846 | 2,003,300 | 232.889999 | 236.529999 | 232.889999 | 234.649994 | 233.283966 | 6,844,100 |
2023-10-25 | 384 | 388.630005 | 382.23999 | 386.309998 | 385.16861 | 3,504,500 | 232.25 | 238.479996 | 231.289993 | 236.850006 | 235.471146 | 10,365,300 |
2023-10-26 | 371.019989 | 375.549988 | 363.040009 | 364.589996 | 363.512756 | 6,920,100 | 234.570007 | 235.610001 | 230.360001 | 231.279999 | 229.933578 | 6,414,500 |
2023-10-27 | 366.48999 | 368.290009 | 359.769989 | 364.079987 | 363.004242 | 3,624,900 | 231.169998 | 231.389999 | 228.029999 | 229.270004 | 227.935272 | 5,540,900 |
2023-10-30 | 366.519989 | 373.230011 | 364.720001 | 372.420013 | 371.319641 | 3,386,400 | 232.190002 | 233.380005 | 230.029999 | 233.080002 | 231.723114 | 5,170,300 |
2023-10-31 | 373.320007 | 377.679993 | 373.109985 | 376.350006 | 375.238037 | 2,978,800 | 233.570007 | 235.720001 | 232.990005 | 235.100006 | 233.731339 | 4,828,400 |
2023-11-01 | 378.670013 | 380.399994 | 375.040009 | 377.820007 | 376.703705 | 2,354,700 | 236.139999 | 239.039993 | 235.679993 | 238.580002 | 237.191086 | 4,996,200 |
2023-11-02 | 380.299988 | 383.040009 | 378.48999 | 382.690002 | 381.559296 | 2,816,000 | 239.910004 | 243.25 | 239.199997 | 243.25 | 241.833908 | 6,286,700 |
2023-11-03 | 385 | 388.440002 | 383.730011 | 386.049988 | 384.909363 | 2,269,100 | 245.119995 | 245.320007 | 242.259995 | 243.600006 | 242.181854 | 5,029,800 |
2023-11-06 | 387.100006 | 388.25 | 384.209991 | 386.160004 | 385.019043 | 2,020,500 | 244 | 244.779999 | 242.610001 | 243.490005 | 242.072495 | 5,254,100 |
2023-11-07 | 386 | 389.589996 | 384.299988 | 388.869995 | 387.721039 | 2,324,200 | 243.410004 | 245.070007 | 243.380005 | 244.770004 | 243.345047 | 4,219,700 |
2023-11-08 | 387.109985 | 391.369995 | 387 | 389.700012 | 388.548584 | 2,838,400 | 243.490005 | 244.75 | 242.800003 | 243.910004 | 243.006317 | 5,117,500 |
2023-11-09 | 390.959991 | 391.450012 | 387.269989 | 387.959991 | 386.813721 | 2,657,100 | 244.330002 | 244.479996 | 240.970001 | 241.639999 | 240.744705 | 4,866,600 |
2023-11-10 | 390.040009 | 395.089996 | 386.73999 | 394.380005 | 393.214752 | 2,807,000 | 243.979996 | 245.270004 | 241.970001 | 245.25 | 244.341339 | 4,094,400 |
2023-11-13 | 394.350006 | 395.630005 | 393.019989 | 394.350006 | 393.184845 | 1,614,600 | 245 | 245.679993 | 244.110001 | 244.669998 | 243.763489 | 4,088,500 |
2023-11-14 | 397.179993 | 401.679993 | 396.75 | 397.649994 | 396.475098 | 2,733,900 | 246.169998 | 247.929993 | 245.580002 | 246.940002 | 246.025085 | 14,092,000 |
2023-11-15 | 397.470001 | 399.279999 | 394.76001 | 396.829987 | 395.657501 | 2,434,600 | 246.809998 | 248.240005 | 245.339996 | 248.110001 | 247.190735 | 13,258,900 |
2023-11-16 | 398.01001 | 399.950012 | 395.549988 | 397.100006 | 395.926727 | 3,060,600 | 248.589996 | 249.449997 | 247.270004 | 248.570007 | 247.649033 | 7,051,600 |
2023-11-17 | 399.970001 | 401.119995 | 397.910004 | 400.299988 | 399.117249 | 2,365,500 | 249.449997 | 250.240005 | 248.660004 | 249.559998 | 248.635376 | 7,238,200 |
2023-11-20 | 400.720001 | 405.200012 | 398.26001 | 404.399994 | 403.205139 | 2,768,300 | 249.610001 | 250.929993 | 245.600006 | 249.970001 | 249.043854 | 8,604,200 |
2023-11-21 | 405.720001 | 410.350006 | 405.690002 | 408.950012 | 407.74173 | 2,567,500 | 250.029999 | 253.339996 | 250.029999 | 252.229996 | 251.295471 | 7,213,700 |
2023-11-22 | 412.26001 | 412.850006 | 410.149994 | 410.329987 | 409.117615 | 1,967,900 | 253 | 254.539993 | 252.660004 | 253.720001 | 252.779953 | 5,701,400 |
2023-11-24 | 412.48999 | 412.970001 | 410.529999 | 412.5 | 411.281219 | 1,053,500 | 254.190002 | 254.699997 | 253.5 | 254.300003 | 253.357819 | 1,640,900 |
2023-11-27 | 411 | 412.720001 | 408.25 | 408.970001 | 407.761658 | 2,665,900 | 254.300003 | 254.979996 | 252.520004 | 254.139999 | 253.198395 | 5,478,900 |