Date
large_stringlengths 10
10
| Open
float64 14.5
140
| High
float64 14.6
141
| Low
float64 14
136
| Close
float64 14.3
139
| Volume
int64 170M
1.54B
| Adj Close
float64 14.3
139
|
|---|---|---|---|---|---|---|
2024-08-07 | 107.809998 | 108.800003 | 98.690002 | 98.910004 | 411,440,400 | 98.901543 |
2024-08-08 | 102 | 105.5 | 97.519997 | 104.970001 | 391,910,000 | 104.961021 |
2024-08-09 | 105.639999 | 106.599998 | 103.43 | 104.75 | 290,844,200 | 104.741043 |
2024-08-12 | 106.32 | 111.07 | 106.260002 | 109.019997 | 325,559,900 | 109.010674 |
2024-08-13 | 112.440002 | 116.230003 | 111.580002 | 116.139999 | 312,646,700 | 116.130066 |
2024-08-14 | 118.529999 | 118.599998 | 114.07 | 118.080002 | 339,246,400 | 118.069901 |
2024-08-15 | 118.760002 | 123.239998 | 117.470001 | 122.860001 | 318,086,700 | 122.849495 |
2024-08-16 | 121.940002 | 125 | 121.18 | 124.580002 | 302,589,900 | 124.569344 |
2024-08-19 | 124.279999 | 130 | 123.419998 | 130 | 318,333,600 | 129.988876 |
2024-08-20 | 128.399994 | 129.880005 | 125.889999 | 127.25 | 300,087,400 | 127.239113 |
2024-08-21 | 127.32 | 129.350006 | 126.660004 | 128.5 | 257,883,600 | 128.489014 |
2024-08-22 | 130.020004 | 130.75 | 123.099998 | 123.739998 | 376,189,100 | 123.729416 |
2024-08-23 | 125.860001 | 129.600006 | 125.220001 | 129.369995 | 323,230,300 | 129.358932 |
2024-08-26 | 129.570007 | 131.259995 | 124.370003 | 126.459999 | 331,964,700 | 126.449181 |
2024-08-27 | 125.050003 | 129.199997 | 123.879997 | 128.300003 | 303,134,600 | 128.289032 |
2024-08-28 | 128.119995 | 128.330002 | 122.639999 | 125.610001 | 448,101,100 | 125.599258 |
2024-08-29 | 121.360001 | 124.43 | 116.709999 | 117.589996 | 453,023,300 | 117.579941 |
2024-08-30 | 119.529999 | 121.75 | 117.220001 | 119.370003 | 333,751,600 | 119.359795 |
2024-09-03 | 116.010002 | 116.209999 | 107.290001 | 108 | 477,155,100 | 107.990761 |
2024-09-04 | 105.410004 | 113.269997 | 104.120003 | 106.209999 | 372,470,300 | 106.200912 |
2024-09-05 | 104.989998 | 109.650002 | 104.760002 | 107.209999 | 306,850,700 | 107.200829 |
2024-09-06 | 108.040001 | 108.150002 | 100.949997 | 102.830002 | 413,638,100 | 102.821205 |
2024-09-09 | 104.879997 | 106.550003 | 103.690002 | 106.470001 | 273,912,000 | 106.460892 |
2024-09-10 | 107.809998 | 109.400002 | 104.949997 | 108.099998 | 268,283,700 | 108.090752 |
2024-09-11 | 109.389999 | 117.190002 | 107.419998 | 116.910004 | 441,422,400 | 116.900002 |
2024-09-12 | 116.839996 | 120.790001 | 115.379997 | 119.139999 | 367,100,500 | 119.139999 |
2024-09-13 | 119.080002 | 119.959999 | 117.599998 | 119.099998 | 238,358,300 | 119.099998 |
2024-09-16 | 116.790001 | 118.18 | 114.360001 | 116.779999 | 248,772,300 | 116.779999 |
2024-09-17 | 118.169998 | 118.800003 | 114.830002 | 115.589996 | 231,925,900 | 115.589996 |
2024-09-18 | 115.889999 | 117.699997 | 113.220001 | 113.370003 | 310,318,900 | 113.370003 |
2024-09-19 | 117.349998 | 119.660004 | 117.25 | 117.870003 | 293,506,400 | 117.870003 |
2024-09-20 | 117.059998 | 118.620003 | 115.389999 | 116 | 382,462,400 | 116 |
2024-09-23 | 116.550003 | 116.989998 | 114.860001 | 116.260002 | 206,228,500 | 116.260002 |
2024-09-24 | 116.519997 | 121.800003 | 115.379997 | 120.870003 | 354,966,800 | 120.870003 |
2024-09-25 | 122.019997 | 124.940002 | 121.610001 | 123.510002 | 284,692,900 | 123.510002 |
2024-09-26 | 126.800003 | 127.669998 | 121.800003 | 124.040001 | 302,582,900 | 124.040001 |
2024-09-27 | 123.970001 | 124.029999 | 119.260002 | 121.400002 | 271,009,200 | 121.400002 |
2024-09-30 | 118.309998 | 121.5 | 118.150002 | 121.440002 | 226,553,700 | 121.440002 |
2024-10-01 | 121.769997 | 122.440002 | 115.790001 | 117 | 302,094,500 | 117 |
2024-10-02 | 116.440002 | 119.379997 | 115.139999 | 118.849998 | 221,845,900 | 118.849998 |
2024-10-03 | 120.919998 | 124.360001 | 120.339996 | 122.849998 | 277,118,000 | 122.849998 |
2024-10-04 | 124.940002 | 125.040001 | 121.830002 | 124.919998 | 243,678,100 | 124.919998 |
2024-10-07 | 124.989998 | 130.639999 | 124.949997 | 127.720001 | 346,250,200 | 127.720001 |
2024-10-08 | 130.259995 | 133.479996 | 129.419998 | 132.889999 | 285,722,500 | 132.889999 |
2024-10-09 | 134.110001 | 134.520004 | 131.380005 | 132.649994 | 246,191,600 | 132.649994 |
2024-10-10 | 131.910004 | 135 | 131 | 134.809998 | 242,311,300 | 134.809998 |
2024-10-11 | 134.009995 | 135.779999 | 133.660004 | 134.800003 | 169,732,000 | 134.800003 |
2024-10-14 | 136.429993 | 139.600006 | 136.300003 | 138.850601 | 190,441,107 | 138.850601 |