Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2024-04-23 | 491.25 | 498.76001 | 488.970001 | 496.100006 | 496.100006 | 15,079,200 |
2024-04-24 | 508.059998 | 510 | 484.579987 | 493.5 | 493.5 | 37,772,700 |
2024-04-25 | 421.399994 | 445.769989 | 414.5 | 441.380005 | 441.380005 | 82,890,700 |
2024-04-26 | 441.459991 | 446.440002 | 431.959991 | 443.290009 | 443.290009 | 32,691,400 |
2024-04-29 | 439.559998 | 439.76001 | 428.559998 | 432.619995 | 432.619995 | 21,502,600 |
2024-04-30 | 431.049988 | 439.619995 | 429.720001 | 430.170013 | 430.170013 | 18,429,500 |
2024-05-01 | 428.600006 | 449.959991 | 427.109985 | 439.190002 | 439.190002 | 20,344,900 |
2024-05-02 | 438.839996 | 443.959991 | 432.279999 | 441.679993 | 441.679993 | 15,221,300 |
2024-05-03 | 445.929993 | 454.170013 | 443.850006 | 451.959991 | 451.959991 | 16,489,100 |
2024-05-06 | 455.579987 | 466.160004 | 453.339996 | 465.679993 | 465.679993 | 15,094,600 |
2024-05-07 | 466.290009 | 471.529999 | 461.309998 | 468.23999 | 468.23999 | 13,406,800 |
2024-05-08 | 463.5 | 475.579987 | 463 | 472.600006 | 472.600006 | 11,683,900 |
2024-05-09 | 470 | 476.079987 | 467.630005 | 475.420013 | 475.420013 | 9,437,700 |
2024-05-10 | 477.089996 | 477.5 | 469.600006 | 476.200012 | 476.200012 | 10,750,000 |
2024-05-13 | 472.75 | 473.350006 | 462.850006 | 468.01001 | 468.01001 | 14,668,800 |
2024-05-14 | 463.369995 | 472.540009 | 460.079987 | 471.850006 | 471.850006 | 10,478,600 |
2024-05-15 | 474.980011 | 482.5 | 471.200012 | 481.540009 | 481.540009 | 13,100,500 |
2024-05-16 | 475 | 477.690002 | 472.75 | 473.230011 | 473.230011 | 16,608,200 |
2024-05-17 | 470.829987 | 472.799988 | 468.420013 | 471.910004 | 471.910004 | 10,807,300 |
2024-05-20 | 469.950012 | 473.200012 | 467.040009 | 468.839996 | 468.839996 | 11,745,100 |
2024-05-21 | 467.119995 | 470.700012 | 462.269989 | 464.630005 | 464.630005 | 11,742,200 |
2024-05-22 | 467.869995 | 473.720001 | 465.649994 | 467.779999 | 467.779999 | 10,078,600 |
2024-05-23 | 472.880005 | 474.359985 | 461.540009 | 465.779999 | 465.779999 | 11,747,900 |
2024-05-24 | 467.619995 | 479.850006 | 466.299988 | 478.220001 | 478.220001 | 12,012,300 |
2024-05-28 | 476.579987 | 480.859985 | 474.839996 | 479.920013 | 479.920013 | 10,175,800 |
2024-05-29 | 474.660004 | 479.850006 | 473.700012 | 474.359985 | 474.359985 | 9,226,200 |
2024-05-30 | 471.670013 | 471.730011 | 464.709991 | 467.049988 | 467.049988 | 10,735,200 |
2024-05-31 | 465.799988 | 469.119995 | 454.459991 | 466.829987 | 466.829987 | 16,908,900 |