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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-11-28 | 409.079987 | 410.640015 | 407.459991 | 409.01001 | 407.801544 | 2,645,000 | 253.850006 | 254.149994 | 251.610001 | 252.940002 | 252.002838 | 5,234,900 |
2023-11-29 | 411.01001 | 412.079987 | 409.420013 | 409.820007 | 408.609131 | 2,151,400 | 253.919998 | 256.070007 | 253.520004 | 254.229996 | 253.288055 | 4,955,100 |
2023-11-30 | 410.100006 | 414.160004 | 408.779999 | 413.829987 | 412.607269 | 3,203,500 | 254.25 | 256.769989 | 253.169998 | 256.679993 | 255.728989 | 6,874,700 |
2023-12-01 | 412.890015 | 416.600006 | 411.570007 | 414.359985 | 413.135681 | 2,171,400 | 255.789993 | 256.910004 | 253.899994 | 256.450012 | 255.499863 | 3,939,400 |
2023-12-04 | 413.829987 | 414.850006 | 408.029999 | 408.230011 | 407.023834 | 3,097,900 | 255.910004 | 257.390015 | 254.350006 | 254.440002 | 253.497299 | 5,247,500 |
2023-12-05 | 407.089996 | 409.049988 | 404.320007 | 408.690002 | 407.482452 | 2,755,600 | 254.190002 | 254.820007 | 252.139999 | 254.610001 | 253.666656 | 4,199,100 |
2023-12-06 | 411.429993 | 413.820007 | 407.160004 | 410.380005 | 409.16748 | 2,224,200 | 255.800003 | 256.829987 | 253.529999 | 254.289993 | 253.347839 | 3,874,000 |
2023-12-07 | 412.070007 | 413.570007 | 409.98999 | 413.149994 | 411.929291 | 2,363,000 | 254.889999 | 256.140015 | 253.5 | 255.820007 | 254.872192 | 3,589,300 |
2023-12-08 | 412.220001 | 413.670013 | 409.230011 | 412.160004 | 410.94223 | 1,959,300 | 255 | 256.040009 | 253.869995 | 255.740005 | 254.792465 | 3,732,300 |
2023-12-11 | 412.459991 | 416.170013 | 412.380005 | 415.709991 | 414.48172 | 2,236,000 | 255 | 257.630005 | 255 | 256.519989 | 255.56958 | 6,479,300 |
2023-12-12 | 417 | 421 | 414.700012 | 420.75 | 419.506836 | 2,736,500 | 257.299988 | 259.720001 | 256.399994 | 259.559998 | 258.598328 | 5,946,600 |
2023-12-13 | 421.859985 | 426.369995 | 419.149994 | 424.679993 | 423.425232 | 3,694,200 | 259.149994 | 262.480011 | 258.690002 | 262.380005 | 261.407867 | 4,859,900 |
2023-12-14 | 425.01001 | 425.850006 | 415.899994 | 418.559998 | 417.323303 | 3,989,700 | 263.190002 | 263.25 | 256.399994 | 258.730011 | 257.771423 | 8,168,700 |
2023-12-15 | 412.619995 | 419.26001 | 411.600006 | 418.570007 | 417.333313 | 5,566,600 | 254.509995 | 258.369995 | 254.449997 | 258.029999 | 257.073975 | 13,373,600 |
2023-12-18 | 419.529999 | 425.089996 | 419.529999 | 424.429993 | 423.175964 | 2,686,900 | 258.700012 | 259.589996 | 257.950012 | 258.369995 | 257.41275 | 6,041,100 |
2023-12-19 | 424.049988 | 426.679993 | 422.519989 | 425.470001 | 424.212891 | 2,256,200 | 258.609985 | 260.339996 | 257.200012 | 259.98999 | 259.026703 | 8,731,200 |
2023-12-20 | 425.079987 | 427.609985 | 419.23999 | 419.450012 | 418.210693 | 3,058,300 | 260.5 | 260.820007 | 257.079987 | 257.109985 | 256.157379 | 7,240,900 |
2023-12-21 | 421.790009 | 423.899994 | 420.609985 | 423.440002 | 422.188904 | 2,213,600 | 257.51001 | 259.98999 | 257.040009 | 259.540009 | 258.5784 | 6,246,700 |
2023-12-22 | 424.75 | 427.170013 | 422.959991 | 424.100006 | 422.846954 | 1,759,000 | 260 | 261.209991 | 258.220001 | 258.429993 | 257.472504 | 5,111,500 |
2023-12-26 | 425 | 425.720001 | 422.950012 | 423.670013 | 422.418213 | 1,258,200 | 258.529999 | 259.73999 | 258.529999 | 259.160004 | 258.199799 | 2,085,100 |
2023-12-27 | 423 | 425.01001 | 422.959991 | 424.359985 | 423.10614 | 1,324,100 | 259.25 | 259.769989 | 258.309998 | 258.929993 | 257.970642 | 4,034,700 |
2023-12-28 | 423.769989 | 428.359985 | 423.679993 | 426.320007 | 425.060364 | 1,505,000 | 258.540009 | 260.970001 | 258.540009 | 260.399994 | 259.435211 | 3,020,500 |
2023-12-29 | 426.679993 | 428.350006 | 424.269989 | 426.51001 | 425.249847 | 1,706,100 | 260.570007 | 261.459991 | 259.670013 | 260.350006 | 259.385406 | 4,074,600 |
2024-01-02 | 424.089996 | 424.279999 | 419.559998 | 421.890015 | 420.643494 | 2,463,700 | 259.609985 | 260.089996 | 257.670013 | 258.869995 | 257.910858 | 5,471,000 |
2024-01-03 | 421.200012 | 421.339996 | 417.5 | 418.769989 | 417.532684 | 3,093,700 | 258.549988 | 258.859985 | 256.859985 | 257.980011 | 257.02417 | 4,148,300 |
2024-01-04 | 418.5 | 423.450012 | 418.279999 | 419.769989 | 418.529724 | 2,042,600 | 258.070007 | 261.040009 | 258 | 259.609985 | 258.648102 | 3,843,000 |
2024-01-05 | 420.48999 | 422.76001 | 416.98999 | 419.420013 | 418.180786 | 2,415,900 | 260.779999 | 261.459991 | 258.75 | 259.690002 | 258.727844 | 3,748,400 |
2024-01-08 | 419.440002 | 422.079987 | 416.529999 | 421.980011 | 421.396332 | 2,125,400 | 260.940002 | 262.619995 | 259.950012 | 262.540009 | 261.567291 | 4,659,000 |
2024-01-09 | 419.100006 | 423.700012 | 418.540009 | 422.600006 | 422.015472 | 2,439,300 | 262 | 263.619995 | 261.140015 | 263.329987 | 262.35434 | 7,055,800 |
2024-01-10 | 426 | 429.470001 | 424.149994 | 428.269989 | 427.677612 | 2,709,300 | 264.970001 | 265.369995 | 262.859985 | 264.559998 | 263.579803 | 4,355,800 |
2024-01-11 | 430 | 431.790009 | 425.769989 | 426.720001 | 426.129761 | 2,320,600 | 265.459991 | 266.190002 | 262.399994 | 264.029999 | 263.051758 | 5,599,000 |
2024-01-12 | 429.950012 | 431.109985 | 427.700012 | 429.100006 | 428.50647 | 1,892,400 | 265.130005 | 265.549988 | 263.709991 | 264.170013 | 263.191223 | 4,656,100 |
2024-01-16 | 427.440002 | 429.730011 | 426.519989 | 428.350006 | 427.757507 | 2,398,000 | 263.519989 | 265.660004 | 262.350006 | 265.23999 | 264.257263 | 6,196,400 |
2024-01-17 | 425.480011 | 430.380005 | 425.480011 | 427.420013 | 426.828827 | 2,690,400 | 264.420013 | 267.100006 | 264.390015 | 266.630005 | 265.642151 | 5,118,700 |
2024-01-18 | 428.640015 | 431.220001 | 427.450012 | 430.720001 | 430.124237 | 2,075,700 | 267.880005 | 268.779999 | 266.420013 | 268.140015 | 267.146545 | 6,694,300 |
2024-01-19 | 432.549988 | 437.070007 | 429.339996 | 436.779999 | 436.175842 | 2,400,200 | 268.179993 | 271.149994 | 267.049988 | 270.899994 | 269.896301 | 7,224,600 |
2024-01-22 | 438.980011 | 440.940002 | 437.26001 | 439.75 | 439.141754 | 2,715,500 | 272.23999 | 272.350006 | 270.359985 | 271.200012 | 270.195221 | 5,984,300 |
2024-01-23 | 440.269989 | 440.600006 | 437.859985 | 438.76001 | 438.153137 | 2,328,600 | 271.549988 | 271.869995 | 269.910004 | 271.26001 | 270.254974 | 5,883,000 |
2024-01-24 | 438.529999 | 440.929993 | 435.76001 | 438.700012 | 438.093201 | 2,725,700 | 272.570007 | 272.859985 | 271.079987 | 271.649994 | 270.643524 | 5,021,700 |
2024-01-25 | 436 | 438.630005 | 434.459991 | 436.799988 | 436.195801 | 2,977,800 | 271.950012 | 272.779999 | 270.799988 | 272.609985 | 271.599976 | 6,894,900 |
2024-01-26 | 432.549988 | 439.890015 | 430.670013 | 438.529999 | 437.923431 | 2,725,400 | 265.940002 | 270.869995 | 265.600006 | 267.940002 | 266.947266 | 8,586,500 |
2024-01-29 | 435.779999 | 440.959991 | 434.670013 | 440.579987 | 439.970581 | 2,314,200 | 266.970001 | 275.070007 | 266.709991 | 273.660004 | 272.646088 | 6,574,500 |
2024-01-30 | 440.899994 | 446.220001 | 440.049988 | 445.190002 | 444.574219 | 2,663,600 | 274.589996 | 278.640015 | 274.190002 | 277.149994 | 276.123138 | 6,549,000 |
2024-01-31 | 450 | 462 | 446.619995 | 449.230011 | 448.608643 | 4,740,500 | 277.119995 | 279.98999 | 273.179993 | 273.26001 | 272.247559 | 6,139,300 |
2024-02-01 | 455 | 461.140015 | 454.049988 | 460.920013 | 460.282471 | 3,292,700 | 273.390015 | 277.190002 | 273.359985 | 277.049988 | 276.023499 | 7,065,000 |
2024-02-02 | 462.209991 | 463.839996 | 458.5 | 460.579987 | 459.942932 | 2,050,300 | 277.609985 | 278.5 | 275.679993 | 277.179993 | 276.153015 | 4,848,700 |
2024-02-05 | 459.51001 | 461.369995 | 455.529999 | 456.76001 | 456.128235 | 2,438,800 | 277.399994 | 278 | 275.130005 | 275.579987 | 274.55896 | 4,899,100 |
2024-02-06 | 455.359985 | 460.559998 | 455.359985 | 460.5 | 459.863037 | 2,201,900 | 274.799988 | 276.880005 | 274.029999 | 276.76001 | 275.734589 | 4,400,000 |
2024-02-07 | 461.209991 | 462.23999 | 459.619995 | 461.910004 | 461.271088 | 2,544,300 | 279.380005 | 279.540009 | 277.059998 | 279.390015 | 278.354858 | 4,785,900 |
2024-02-08 | 460 | 460.75 | 457.450012 | 458.26001 | 457.62616 | 2,081,300 | 279.540009 | 279.660004 | 275.279999 | 275.779999 | 275.270569 | 5,833,400 |
2024-02-09 | 458.059998 | 458.98999 | 456.369995 | 457.880005 | 457.246674 | 2,155,400 | 275 | 277.179993 | 274.089996 | 276.429993 | 275.919342 | 4,618,300 |
2024-02-12 | 459.179993 | 459.399994 | 456.079987 | 458.709991 | 458.0755 | 1,794,500 | 276.429993 | 276.670013 | 274.23999 | 275.070007 | 274.56189 | 3,676,200 |
2024-02-13 | 456.76001 | 461.880005 | 456.040009 | 460.459991 | 459.82309 | 2,407,700 | 273.75 | 278 | 272.76001 | 275.809998 | 275.300507 | 5,493,800 |
2024-02-14 | 462 | 465.450012 | 459.440002 | 465.190002 | 464.54657 | 2,202,700 | 276.470001 | 277.640015 | 274.709991 | 277.559998 | 277.047272 | 4,218,400 |
2024-02-15 | 465.829987 | 472.109985 | 465.230011 | 471.279999 | 470.628143 | 2,354,100 | 277.649994 | 281.119995 | 277.559998 | 280.980011 | 280.460968 | 4,834,800 |
2024-02-16 | 474.170013 | 474.170013 | 467.070007 | 468.130005 | 467.482483 | 2,237,200 | 280.959991 | 281.119995 | 277.869995 | 278.559998 | 278.04541 | 6,630,100 |
2024-02-20 | 452.799988 | 455.850006 | 450.119995 | 451.75 | 451.125153 | 5,044,200 | 274.570007 | 276.839996 | 273.339996 | 275.149994 | 274.641724 | 6,157,200 |
2024-02-21 | 453.309998 | 459.600006 | 452 | 459.049988 | 458.415039 | 2,896,500 | 274.630005 | 276.970001 | 273.529999 | 276.76001 | 276.248749 | 4,771,100 |
2024-02-22 | 461.809998 | 472.5 | 461.579987 | 471.559998 | 470.907745 | 2,572,800 | 279.179993 | 284.059998 | 278.980011 | 283.75 | 283.22583 | 5,100,200 |
2024-02-23 | 473.730011 | 475.170013 | 471.859985 | 473.420013 | 472.765198 | 1,764,100 | 284.720001 | 285.950012 | 283.5 | 283.600006 | 283.076111 | 5,107,700 |
2024-02-26 | 473 | 475.079987 | 472 | 474.51001 | 473.853668 | 2,066,900 | 283.040009 | 285.350006 | 282.660004 | 284.149994 | 283.625092 | 3,856,900 |
2024-02-27 | 474.549988 | 475 | 469.950012 | 474.75 | 474.093323 | 2,011,100 | 284.170013 | 284.170013 | 281.540009 | 283.170013 | 282.646912 | 4,145,200 |
2024-02-28 | 474.170013 | 479.140015 | 473.670013 | 478.850006 | 478.187653 | 1,931,900 | 282.100006 | 286.130005 | 282.079987 | 285.630005 | 285.102356 | 4,358,800 |
2024-02-29 | 478 | 478.390015 | 472.049988 | 474.76001 | 474.103333 | 3,072,500 | 285.5 | 285.660004 | 282.179993 | 282.640015 | 282.117889 | 6,633,700 |
2024-03-01 | 474.910004 | 477.5 | 473.899994 | 476.630005 | 475.970734 | 1,748,300 | 283.200012 | 284.910004 | 282.109985 | 283.160004 | 282.636932 | 3,955,400 |
2024-03-04 | 475.670013 | 476.630005 | 465.769989 | 468.48999 | 467.84198 | 3,212,400 | 282.809998 | 283 | 278.130005 | 280.529999 | 280.01178 | 5,920,300 |
2024-03-05 | 467.369995 | 469.23999 | 464.619995 | 467.519989 | 466.873322 | 2,015,100 | 280.269989 | 280.98999 | 277.679993 | 279.380005 | 278.863922 | 6,227,900 |
2024-03-06 | 467.160004 | 473.619995 | 467.160004 | 471.600006 | 470.947693 | 1,917,100 | 280 | 282 | 279.309998 | 280.429993 | 279.911957 | 4,535,200 |
2024-03-07 | 473.200012 | 473.269989 | 465.890015 | 467.540009 | 466.893311 | 2,178,100 | 280.880005 | 281.170013 | 276.160004 | 278.26001 | 277.746002 | 5,668,500 |
2024-03-08 | 467.100006 | 471.619995 | 467.100006 | 469.26001 | 468.610931 | 1,596,900 | 279 | 281.670013 | 278.829987 | 280.040009 | 279.522705 | 3,928,800 |
2024-03-11 | 469 | 469.369995 | 464.690002 | 469.160004 | 468.511078 | 1,774,500 | 279.450012 | 280.769989 | 277.98999 | 280.559998 | 280.041718 | 4,614,000 |
2024-03-12 | 470.529999 | 474.369995 | 468.709991 | 472.869995 | 472.215942 | 1,853,900 | 281.309998 | 284.480011 | 280.290009 | 283.920013 | 283.395538 | 7,988,700 |
2024-03-13 | 474.230011 | 476.160004 | 472.779999 | 475.609985 | 474.952118 | 2,103,900 | 284.660004 | 286.100006 | 283.820007 | 285.140015 | 284.613281 | 5,783,800 |
2024-03-14 | 481.019989 | 482 | 477.179993 | 479.480011 | 478.816803 | 2,757,700 | 288.959991 | 289.040009 | 284.549988 | 286.410004 | 285.88092 | 5,484,500 |
2024-03-15 | 473.339996 | 478.459991 | 473.079987 | 475.829987 | 475.171814 | 4,179,300 | 283.549988 | 285.630005 | 282.640015 | 283.040009 | 282.517151 | 9,845,000 |
2024-03-18 | 478.640015 | 480.820007 | 476.649994 | 478.890015 | 478.227631 | 2,072,300 | 283.869995 | 286.230011 | 283.25 | 285.049988 | 284.523438 | 4,095,600 |
2024-03-19 | 481.619995 | 484.609985 | 479.51001 | 484 | 483.330536 | 2,049,500 | 286.660004 | 288.059998 | 285.25 | 287.350006 | 286.819183 | 6,595,200 |
2024-03-20 | 484.320007 | 488.450012 | 483.640015 | 488.040009 | 487.36496 | 1,691,100 | 287.640015 | 289.869995 | 286.720001 | 289.279999 | 288.745636 | 6,105,000 |
2024-03-21 | 488.529999 | 490 | 483.399994 | 488.640015 | 487.964142 | 2,580,300 | 289.970001 | 290.959991 | 287.899994 | 290.369995 | 289.833618 | 5,057,600 |
2024-03-22 | 488.309998 | 488.890015 | 481.459991 | 481.670013 | 481.003784 | 2,277,300 | 290 | 290.48999 | 282.890015 | 283.26001 | 282.736755 | 8,743,000 |
2024-03-25 | 481.600006 | 482.320007 | 474.410004 | 476.040009 | 475.381561 | 2,600,300 | 283.01001 | 283.5 | 280.040009 | 281.209991 | 280.690521 | 8,519,200 |
2024-03-26 | 477.720001 | 480 | 472.309998 | 476.799988 | 476.140472 | 2,515,100 | 284.130005 | 284.130005 | 278.410004 | 280.600006 | 280.081665 | 8,752,400 |
2024-03-27 | 480.5 | 482.160004 | 474.75 | 477.950012 | 477.28891 | 2,309,400 | 280.25 | 281.25 | 276.980011 | 279.019989 | 278.504578 | 5,190,700 |
2024-03-28 | 477.910004 | 482.429993 | 477.279999 | 481.570007 | 480.9039 | 2,214,500 | 278.48999 | 279.799988 | 277.119995 | 279.079987 | 278.564453 | 5,844,400 |
2024-04-01 | 480.660004 | 483.279999 | 477.329987 | 478.399994 | 477.738281 | 1,648,200 | 280.359985 | 280.890015 | 276.790009 | 278.279999 | 277.76593 | 5,084,000 |
2024-04-02 | 476.970001 | 480.410004 | 476.299988 | 479.429993 | 478.766846 | 3,265,100 | 278 | 279.329987 | 276.980011 | 278.440002 | 277.925659 | 6,912,300 |
2024-04-03 | 480.440002 | 483.299988 | 477.209991 | 477.420013 | 476.759644 | 2,265,000 | 280.480011 | 280.480011 | 276.559998 | 276.959991 | 276.448364 | 4,536,600 |
2024-04-04 | 479.970001 | 481.959991 | 469 | 469.769989 | 469.120209 | 2,552,600 | 278.359985 | 279.079987 | 273.559998 | 274 | 273.493835 | 4,018,600 |
2024-04-05 | 474 | 479.309998 | 472.529999 | 477.149994 | 476.490021 | 2,462,400 | 276.100006 | 277.959991 | 275.029999 | 277.140015 | 276.628052 | 4,388,100 |
2024-04-08 | 476.399994 | 479.679993 | 474.279999 | 478.850006 | 478.850006 | 1,961,800 | 276.25 | 277.980011 | 275.149994 | 277.76001 | 277.246918 | 5,542,400 |
2024-04-09 | 477.970001 | 478.890015 | 467.829987 | 472.160004 | 472.160004 | 2,218,000 | 277.630005 | 278 | 273.320007 | 276.720001 | 276.208832 | 7,314,300 |
2024-04-10 | 470.170013 | 474.390015 | 468.850006 | 469.170013 | 469.170013 | 2,710,500 | 275.420013 | 276.820007 | 274.119995 | 274.480011 | 273.972961 | 5,276,000 |
2024-04-11 | 468.279999 | 470.350006 | 464.190002 | 468.309998 | 468.309998 | 2,299,900 | 274 | 276.480011 | 272.179993 | 275.679993 | 275.170746 | 8,102,300 |
2024-04-12 | 466 | 469.519989 | 462.109985 | 465.380005 | 465.380005 | 2,486,300 | 275.549988 | 277 | 274.059998 | 275.959991 | 275.450226 | 9,037,900 |
2024-04-15 | 470.23999 | 471 | 458.429993 | 459.790009 | 459.790009 | 2,070,500 | 277.890015 | 277.910004 | 270.339996 | 271.279999 | 270.77887 | 10,267,500 |
2024-04-16 | 460 | 463.380005 | 459 | 459.820007 | 459.820007 | 1,787,200 | 270.540009 | 274.130005 | 270.170013 | 271.350006 | 270.848755 | 8,237,100 |
2024-04-17 | 462.769989 | 463.410004 | 458.149994 | 460.160004 | 460.160004 | 1,735,000 | 273.299988 | 274 | 271.5 | 272.690002 | 272.186279 | 5,940,900 |
2024-04-18 | 460.5 | 461.910004 | 453.799988 | 454.700012 | 454.700012 | 1,998,900 | 272.570007 | 273.149994 | 269.859985 | 271.369995 | 270.868713 | 8,231,800 |
2024-04-19 | 458.890015 | 459.859985 | 452.589996 | 455.390015 | 455.390015 | 2,546,300 | 271.470001 | 272 | 268.290009 | 269.779999 | 269.281647 | 7,826,200 |
2024-04-22 | 457.5 | 460.73999 | 455.130005 | 456.75 | 456.75 | 2,157,400 | 270.950012 | 273.76001 | 269.359985 | 272.329987 | 271.826935 | 6,463,700 |