Date
stringlengths 10
10
| Adj Close
float64 2.26
255
| Close
float64 3.24
255
| High
float64 3.24
255
| Low
float64 3.24
254
| Open
float64 0
255
| Volume
int64 0
18.6M
|
---|---|---|---|---|---|---|
2024-08-20 | 181.339996 | 181.339996 | 183.630005 | 181.110001 | 182.860001 | 180,400 |
2024-08-21 | 183.619995 | 183.619995 | 184.380005 | 182.800003 | 184.160004 | 298,400 |
2024-08-22 | 181.5 | 181.5 | 183.710007 | 181.309998 | 183.369995 | 179,800 |
2024-08-23 | 185.089996 | 185.089996 | 186 | 183.5 | 184.089996 | 241,700 |
2024-08-26 | 180.570007 | 180.570007 | 181.830002 | 180.389999 | 180.729996 | 337,400 |
2024-08-27 | 185.75 | 185.75 | 186.350006 | 185.25 | 185.360001 | 657,300 |
2024-08-28 | 187.669998 | 187.669998 | 190.229996 | 187.139999 | 189.600006 | 366,200 |
2024-08-29 | 187.770004 | 187.770004 | 189.149994 | 187.350006 | 188.110001 | 215,500 |
2024-08-30 | 189.800003 | 189.800003 | 190.649994 | 188.399994 | 190 | 240,700 |
2024-09-03 | 186.149994 | 186.149994 | 189.699997 | 185.600006 | 187.800003 | 329,700 |
2024-09-04 | 184.710007 | 184.710007 | 185.940002 | 183.619995 | 183.919998 | 218,100 |
2024-09-05 | 182.800003 | 182.800003 | 183.410004 | 181.770004 | 182.789993 | 224,600 |
2024-09-06 | 177.179993 | 177.179993 | 181.550003 | 176.889999 | 181.190002 | 288,600 |
2024-09-09 | 176.080002 | 176.080002 | 177.089996 | 174.580002 | 175.600006 | 408,300 |
2024-09-10 | 174.179993 | 174.179993 | 175.789993 | 171.600006 | 174.729996 | 479,200 |
2024-09-11 | 174.690002 | 174.690002 | 174.850006 | 170.509995 | 172.389999 | 415,200 |
2024-09-12 | 176.179993 | 176.179993 | 177.199997 | 174.309998 | 175.559998 | 267,800 |
2024-09-13 | 175.389999 | 175.389999 | 176.179993 | 174.860001 | 174.990006 | 217,700 |
2024-09-16 | 176.229996 | 176.229996 | 176.610001 | 175.070007 | 175.710007 | 274,300 |
2024-09-17 | 173.149994 | 173.149994 | 174.589996 | 171.320007 | 172.380005 | 502,500 |
2024-09-18 | 176.710007 | 176.710007 | 178.520004 | 175.660004 | 175.660004 | 563,800 |
2024-09-19 | 183.470001 | 183.470001 | 184.679993 | 183 | 184.289993 | 494,500 |
2024-09-20 | 184.070007 | 184.070007 | 184.919998 | 182.539993 | 184.580002 | 533,900 |
2024-09-23 | 185.399994 | 185.399994 | 185.809998 | 184.130005 | 184.75 | 357,800 |
2024-09-24 | 183.529999 | 183.529999 | 184.869995 | 183.110001 | 183.110001 | 285,000 |
2024-09-25 | 184.160004 | 184.160004 | 184.839996 | 183.5 | 184.009995 | 213,800 |
2024-09-26 | 189.360001 | 189.360001 | 190.440002 | 188.470001 | 188.550003 | 449,700 |
2024-09-27 | 182.820007 | 182.820007 | 185.190002 | 181.699997 | 184.369995 | 575,200 |
2024-09-30 | 178.570007 | 178.570007 | 179.820007 | 177.369995 | 179.440002 | 458,600 |
2024-10-01 | 178.059998 | 178.059998 | 179.979996 | 176.869995 | 179.979996 | 391,200 |
2024-10-02 | 180.5 | 180.5 | 180.610001 | 178.550003 | 179 | 295,100 |
2024-10-03 | 176.169998 | 176.169998 | 176.919998 | 175.389999 | 176.919998 | 394,700 |
2024-10-04 | 180.020004 | 180.020004 | 180.509995 | 177.960007 | 178.300003 | 309,500 |
2024-10-07 | 177.320007 | 177.320007 | 178.220001 | 176.860001 | 177.789993 | 228,700 |
2024-10-08 | 175.759995 | 175.759995 | 176.990006 | 174.649994 | 175.729996 | 325,900 |
2024-10-09 | 173.990006 | 173.990006 | 174.360001 | 171.800003 | 172.880005 | 416,300 |
2024-10-10 | 174.350006 | 174.350006 | 174.580002 | 172.759995 | 172.839996 | 241,400 |
2024-10-11 | 174.059998 | 174.059998 | 174.520004 | 171.800003 | 172.059998 | 344,400 |
2024-10-14 | 175.100006 | 175.100006 | 175.389999 | 174.080002 | 174.220001 | 316,100 |
2024-10-15 | 169.550003 | 169.550003 | 171.679993 | 169.309998 | 171.610001 | 858,900 |
2024-10-16 | 171.5 | 171.5 | 171.800003 | 170.509995 | 170.759995 | 507,900 |
2024-10-17 | 171.199997 | 171.199997 | 172.770004 | 171.100006 | 172.479996 | 516,200 |
2024-10-18 | 171.529999 | 171.529999 | 171.929993 | 170.690002 | 171.699997 | 400,300 |
2024-10-21 | 169.169998 | 169.169998 | 170.259995 | 168.660004 | 170.100006 | 420,200 |
2024-10-22 | 169.929993 | 169.929993 | 170.300003 | 169.289993 | 169.580002 | 393,100 |
2024-10-23 | 171.330002 | 171.330002 | 172.360001 | 170.330002 | 172 | 398,000 |
2024-10-24 | 170.429993 | 170.429993 | 171.399994 | 169.300003 | 170.369995 | 288,500 |
2024-10-25 | 172 | 172 | 173 | 171.589996 | 171.899994 | 273,900 |
2024-10-28 | 176.630005 | 176.630005 | 176.880005 | 175.309998 | 175.699997 | 457,000 |
2024-10-29 | 176.029999 | 176.029999 | 177.149994 | 175.639999 | 176.5 | 357,100 |
2024-10-30 | 175.210007 | 175.210007 | 176.330002 | 175.199997 | 176.25 | 222,800 |
2024-10-31 | 173.020004 | 173.020004 | 174.639999 | 172.199997 | 174.639999 | 234,800 |
2024-11-01 | 172.830002 | 172.830002 | 173.690002 | 172.270004 | 172.679993 | 234,200 |
2024-11-04 | 172.699997 | 172.699997 | 173.889999 | 172.289993 | 173 | 253,400 |
2024-11-05 | 174.729996 | 174.729996 | 174.809998 | 172.639999 | 173.009995 | 353,400 |
2024-11-06 | 175.149994 | 175.149994 | 176 | 172.020004 | 175.25 | 633,000 |
2024-11-07 | 178.449997 | 178.449997 | 179.679993 | 177.259995 | 179 | 638,000 |
2024-11-08 | 172.029999 | 172.029999 | 174.539993 | 171.800003 | 174.350006 | 504,100 |
2024-11-11 | 174.100006 | 174.100006 | 174.800003 | 172.479996 | 172.479996 | 310,300 |
2024-11-12 | 174.990006 | 174.990006 | 176.720001 | 173.860001 | 175.839996 | 324,700 |
2024-11-13 | 172.350006 | 172.350006 | 172.919998 | 171.289993 | 172.309998 | 268,600 |
2024-11-14 | 173.479996 | 173.479996 | 174.639999 | 173.009995 | 173.270004 | 424,900 |
2024-11-15 | 172.839996 | 172.839996 | 173.550003 | 171.779999 | 173.229996 | 282,200 |
2024-11-18 | 174.779999 | 174.779999 | 175.820007 | 172.839996 | 173 | 289,400 |
2024-11-19 | 175.389999 | 175.389999 | 176.089996 | 175 | 175.199997 | 254,600 |
2024-11-20 | 172.910004 | 172.910004 | 174.210007 | 171.770004 | 173.770004 | 295,500 |
2024-11-21 | 173.380005 | 173.380005 | 174.259995 | 172.979996 | 173.050003 | 314,700 |
2024-11-22 | 174.399994 | 174.399994 | 174.779999 | 172.639999 | 172.75 | 368,900 |
2024-11-25 | 175.830002 | 175.830002 | 176.559998 | 175.169998 | 175.869995 | 347,900 |
2024-11-26 | 172.520004 | 172.520004 | 173.429993 | 172.309998 | 173.199997 | 410,700 |
2024-11-27 | 169.720001 | 169.720001 | 170.350006 | 169.119995 | 170.080002 | 478,500 |
2024-11-29 | 170.630005 | 170.630005 | 170.630005 | 169.419998 | 169.800003 | 247,700 |
2024-12-02 | 175.809998 | 175.809998 | 176.139999 | 173.160004 | 173.350006 | 634,900 |
2024-12-03 | 176 | 176 | 176.759995 | 175.570007 | 176.699997 | 412,200 |
2024-12-04 | 174.779999 | 174.779999 | 176.25 | 174.25 | 176.25 | 400,500 |
2024-12-05 | 174.399994 | 174.399994 | 176.149994 | 174.399994 | 175.580002 | 405,500 |
2024-12-06 | 175.949997 | 175.949997 | 176.240006 | 175.289993 | 175.860001 | 290,600 |
2024-12-09 | 177.009995 | 177.009995 | 178.600006 | 176.210007 | 176.350006 | 376,000 |
2024-12-10 | 175.710007 | 175.710007 | 177.350006 | 175.339996 | 177.009995 | 237,100 |
2024-12-11 | 178.149994 | 178.149994 | 178.440002 | 176.479996 | 177.300003 | 290,100 |
2024-12-12 | 176.899994 | 176.899994 | 178.589996 | 176.820007 | 177.940002 | 214,100 |
2024-12-13 | 175.860001 | 175.860001 | 176.270004 | 175.050003 | 176.169998 | 225,800 |
2024-12-16 | 174.25 | 174.25 | 174.970001 | 173.850006 | 174.570007 | 327,400 |
2024-12-17 | 173.279999 | 173.279999 | 174.630005 | 173.279999 | 174 | 421,000 |
2024-12-18 | 173.619995 | 173.619995 | 179.369995 | 173.550003 | 177.330002 | 457,900 |
2024-12-19 | 174.210007 | 174.210007 | 175.800003 | 173.770004 | 174.860001 | 404,500 |
2024-12-20 | 178.169998 | 178.169998 | 179.919998 | 175.839996 | 175.839996 | 425,700 |
2024-12-23 | 180.449997 | 180.449997 | 180.619995 | 177.970001 | 179.119995 | 422,700 |
2024-12-24 | 181.429993 | 181.429993 | 181.720001 | 180.830002 | 181 | 168,600 |
2024-12-26 | 197.360001 | 197.360001 | 198 | 193.130005 | 195.970001 | 1,281,200 |
2024-12-27 | 199.520004 | 199.520004 | 201 | 198.179993 | 200.360001 | 779,500 |