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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-23 | 458.480011 | 462.980011 | 457.309998 | 462.820007 | 462.820007 | 2,029,100 | 274.01001 | 274.890015 | 272.709991 | 274.109985 | 273.603638 | 6,438,000 |
2024-04-24 | 465.290009 | 468.149994 | 460.350006 | 462.5 | 462.5 | 4,043,100 | 282.570007 | 283 | 274.48999 | 275.019989 | 274.511963 | 8,807,200 |
2024-04-25 | 460.940002 | 464 | 456.720001 | 462.109985 | 462.109985 | 2,006,500 | 272.970001 | 276.220001 | 270.48999 | 275.160004 | 274.651703 | 8,064,600 |
2024-04-26 | 462.910004 | 464.820007 | 460.940002 | 462.420013 | 462.420013 | 1,963,300 | 275.01001 | 276.769989 | 273.829987 | 274.519989 | 274.012878 | 6,840,600 |
2024-04-29 | 460.950012 | 461.589996 | 455.679993 | 457.100006 | 457.100006 | 2,120,700 | 272.320007 | 274.470001 | 271.089996 | 271.839996 | 271.33783 | 4,128,600 |
2024-04-30 | 456.26001 | 457.720001 | 450.880005 | 451.200012 | 451.200012 | 2,698,800 | 270.529999 | 272.079987 | 268.579987 | 268.609985 | 268.1138 | 6,376,400 |
2024-05-01 | 445.799988 | 448.980011 | 438.380005 | 442.070007 | 442.070007 | 4,979,100 | 268.149994 | 270.910004 | 266.709991 | 267.320007 | 266.826202 | 6,119,900 |
2024-05-02 | 443 | 444.660004 | 438.049988 | 441.100006 | 441.100006 | 3,866,500 | 269.350006 | 269.470001 | 266.649994 | 267.609985 | 267.115631 | 5,061,700 |
2024-05-03 | 444.910004 | 445.26001 | 436.899994 | 443.579987 | 443.579987 | 3,711,500 | 269 | 269.450012 | 266.5 | 268.48999 | 267.994019 | 3,862,000 |
2024-05-06 | 447.230011 | 450.5 | 445.559998 | 449.369995 | 449.369995 | 2,536,200 | 269.649994 | 272.779999 | 269.570007 | 272.670013 | 272.166321 | 3,958,700 |
2024-05-07 | 451.76001 | 453.299988 | 447.529999 | 453.059998 | 453.059998 | 2,345,300 | 273.720001 | 277.880005 | 272.829987 | 276.459991 | 275.94931 | 6,377,100 |
2024-05-08 | 454 | 455.109985 | 449.920013 | 454.769989 | 454.769989 | 2,332,400 | 277.799988 | 278.549988 | 274.920013 | 277.190002 | 276.677948 | 9,029,700 |
2024-05-09 | 453.549988 | 456.029999 | 453.549988 | 455.48999 | 455.48999 | 1,970,100 | 276.799988 | 278.790009 | 276.399994 | 278.540009 | 278.025482 | 8,948,800 |
2024-05-10 | 457.329987 | 458.579987 | 454.980011 | 456.980011 | 456.980011 | 1,729,900 | 279.549988 | 281.029999 | 279.23999 | 280.73999 | 280.221375 | 8,986,400 |
2024-05-13 | 456.929993 | 458.720001 | 455.51001 | 457.76001 | 457.76001 | 2,069,300 | 281.459991 | 282.149994 | 279.100006 | 279.390015 | 278.873901 | 10,528,400 |
2024-05-14 | 457.920013 | 458.980011 | 449.299988 | 454.200012 | 454.200012 | 2,991,000 | 279.440002 | 279.98999 | 274.269989 | 277.73999 | 277.226929 | 18,526,100 |
2024-05-15 | 452.790009 | 458.600006 | 452.790009 | 458 | 458 | 2,437,800 | 277.149994 | 281.730011 | 277.070007 | 281.5 | 280.97998 | 21,288,400 |
2024-05-16 | 460 | 464.929993 | 458.820007 | 458.869995 | 458.869995 | 2,412,200 | 281.73999 | 282.380005 | 279.26001 | 279.839996 | 279.839996 | 10,341,500 |
2024-05-17 | 460.450012 | 461.690002 | 458.109985 | 460.269989 | 460.269989 | 1,985,900 | 280.049988 | 280.910004 | 278.100006 | 280.100006 | 280.100006 | 6,177,800 |
2024-05-20 | 459.480011 | 462.220001 | 458.779999 | 459.660004 | 459.660004 | 1,397,200 | 279.220001 | 280.269989 | 278.179993 | 278.540009 | 278.540009 | 5,460,900 |
2024-05-21 | 457.910004 | 460.390015 | 455.630005 | 459.100006 | 459.100006 | 2,166,000 | 278 | 278.429993 | 274.880005 | 275.950012 | 275.950012 | 6,578,200 |
2024-05-22 | 458.899994 | 462.5 | 455.170013 | 456.519989 | 456.519989 | 1,713,700 | 275.529999 | 278.079987 | 275.119995 | 275.579987 | 275.579987 | 4,202,500 |
2024-05-23 | 456.519989 | 458.049988 | 450.440002 | 451.209991 | 451.209991 | 2,084,600 | 275.23999 | 277.440002 | 273.029999 | 274.230011 | 274.230011 | 6,115,900 |
2024-05-24 | 452.51001 | 454.450012 | 450.320007 | 451.179993 | 451.179993 | 2,162,100 | 275.01001 | 275.23999 | 273.350006 | 274.48999 | 274.48999 | 4,339,700 |
2024-05-28 | 450 | 450.630005 | 442.399994 | 445.079987 | 445.079987 | 2,670,800 | 274.230011 | 274.459991 | 270.230011 | 270.980011 | 270.980011 | 6,212,100 |
2024-05-29 | 442.109985 | 444.559998 | 441.799988 | 442.470001 | 442.470001 | 1,876,900 | 269 | 271.140015 | 268.26001 | 268.859985 | 268.859985 | 5,469,700 |
2024-05-30 | 442.209991 | 444.190002 | 440.670013 | 442.100006 | 442.100006 | 2,189,900 | 268.700012 | 271.640015 | 268.309998 | 271.299988 | 271.299988 | 4,903,100 |
2024-05-31 | 442.690002 | 447.339996 | 439.26001 | 447.070007 | 447.070007 | 3,917,100 | 271.440002 | 272.76001 | 269.01001 | 272.459991 | 272.459991 | 8,910,000 |
2024-06-03 | 443.480011 | 445 | 437.890015 | 443.190002 | 443.190002 | 2,123,800 | 273.089996 | 273.130005 | 268.059998 | 270.380005 | 270.380005 | 4,838,800 |
2024-06-04 | 443.359985 | 444.880005 | 441.320007 | 444.769989 | 444.769989 | 2,096,600 | 269.630005 | 272.98999 | 269.309998 | 272.420013 | 272.420013 | 4,188,500 |
2024-06-05 | 446.799988 | 447.570007 | 442.309998 | 446.660004 | 446.660004 | 2,157,000 | 273.529999 | 274.929993 | 272.019989 | 274.5 | 274.5 | 5,368,700 |
2024-06-06 | 448.48999 | 449.779999 | 444.630005 | 448.679993 | 448.679993 | 1,887,100 | 274.799988 | 277.149994 | 274.079987 | 277.040009 | 277.040009 | 4,862,400 |
2024-06-07 | 449.450012 | 453 | 447.26001 | 449.790009 | 449.790009 | 1,664,700 | 277.709991 | 280.329987 | 276.859985 | 278.670013 | 278.670013 | 4,515,600 |
2024-06-10 | 448.420013 | 450.170013 | 444.369995 | 449.25 | 449.25 | 1,954,500 | 278.140015 | 278.559998 | 273.380005 | 275.040009 | 275.040009 | 5,213,800 |
2024-06-11 | 447.839996 | 449.25 | 445.109985 | 449.040009 | 449.040009 | 1,777,300 | 274.540009 | 274.859985 | 272.220001 | 274.670013 | 274.670013 | 6,244,600 |
2024-06-12 | 451.48999 | 452.5 | 441.600006 | 443 | 443 | 2,738,900 | 276.769989 | 277.600006 | 269.899994 | 270.320007 | 270.320007 | 7,536,600 |
2024-06-13 | 443 | 445.149994 | 439.320007 | 445 | 445 | 2,916,600 | 270.320007 | 271.859985 | 269.320007 | 271.190002 | 271.190002 | 7,361,200 |
2024-06-14 | 443.339996 | 444.959991 | 441.200012 | 444.630005 | 444.630005 | 2,161,500 | 270.100006 | 271.549988 | 269.269989 | 270.660004 | 270.660004 | 8,537,300 |
2024-06-17 | 442.429993 | 449.339996 | 441.679993 | 448.109985 | 448.109985 | 2,351,900 | 269 | 271.829987 | 269 | 271.170013 | 271.170013 | 9,258,200 |
2024-06-18 | 447.059998 | 451.200012 | 446.700012 | 450.109985 | 450.109985 | 2,636,500 | 271.299988 | 273.899994 | 271.299988 | 273.619995 | 273.619995 | 6,707,500 |
2024-06-20 | 451.059998 | 454.480011 | 448.359985 | 452.51001 | 452.51001 | 3,006,800 | 273.190002 | 278.040009 | 273.100006 | 276.820007 | 276.820007 | 10,164,400 |
2024-06-21 | 452.190002 | 455.299988 | 450.26001 | 454.850006 | 454.850006 | 5,062,400 | 277.170013 | 277.540009 | 274.579987 | 275.220001 | 275.220001 | 14,790,200 |
2024-06-24 | 454.929993 | 463.070007 | 454.929993 | 456.959991 | 456.959991 | 2,597,100 | 275.320007 | 280.390015 | 275.269989 | 276.299988 | 276.299988 | 24,149,600 |
2024-06-25 | 458.480011 | 460.309998 | 453.799988 | 455.649994 | 455.649994 | 2,529,600 | 276.850006 | 277.929993 | 273.529999 | 273.529999 | 273.529999 | 19,897,700 |
2024-06-26 | 452.75 | 454.679993 | 451.390015 | 452.380005 | 452.380005 | 2,451,400 | 272.910004 | 274.459991 | 271.75 | 273.600006 | 273.600006 | 12,172,000 |
2024-06-27 | 448.570007 | 448.700012 | 442 | 442.75 | 442.75 | 3,313,800 | 268.51001 | 270.589996 | 266.5 | 266.589996 | 266.589996 | 10,529,100 |
2024-06-28 | 444.640015 | 448.299988 | 438.720001 | 441.160004 | 441.160004 | 4,105,000 | 267.200012 | 268.600006 | 261.25 | 262.470001 | 262.470001 | 13,955,100 |