Date
stringlengths
10
10
Adj Close
float64
22.6
235
Volume
int64
24M
758M
Open
float64
22.5
236
High
float64
22.9
237
Low
float64
22.4
233
09/06/2024
220.82
48,423,010
223.95
225.24
219.77
09/05/2024
222.38
36,615,400
221.625
225.48
221.52
09/04/2024
220.85
43,840,200
221.66
221.78
217.48
09/03/2024
222.77
50,190,570
228.55
229
221.17
08/30/2024
229
52,990,770
230.19
230.4
227.48
08/29/2024
229.79
51,906,300
230.1
232.92
228.88
08/28/2024
226.49
38,052,170
227.92
229.86
225.68
08/27/2024
228.03
35,934,560
225.995
228.85
224.89
08/26/2024
227.18
30,602,210
226.76
227.28
223.8905
08/23/2024
226.84
38,677,250
225.659
228.22
224.33
08/22/2024
224.53
43,695,320
227.79
228.34
223.9
08/21/2024
226.4
34,765,480
226.52
227.98
225.05
08/20/2024
226.51
30,299,030
225.77
227.17
225.45
08/19/2024
225.89
40,687,810
225.72
225.99
223.04
08/16/2024
226.05
44,340,240
223.92
226.8271
223.6501
08/15/2024
224.72
46,414,010
224.6
225.35
222.76
08/14/2024
221.72
41,960,570
220.57
223.03
219.7
08/13/2024
221.27
44,155,330
219.01
221.89
219.01
08/12/2024
217.53
38,028,090
216.07
219.5099
215.6
08/09/2024
216.24
42,201,650
212.1
216.78
211.97
08/08/2024
213.31
47,161,150
213.11
214.2
208.83
08/07/2024
209.82
63,516,420
206.9
213.64
206.39
08/06/2024
207.23
69,660,490
205.3
209.99
201.07
08/05/2024
209.27
119,548,600
199.09
213.5
196
08/02/2024
219.86
105,568,600
219.15
225.6
217.71
08/01/2024
218.36
62,501,000
224.37
224.48
217.02
07/31/2024
222.08
50,036,260
221.44
223.82
220.63
07/30/2024
218.8
41,643,840
219.19
220.325
216.12
07/29/2024
218.24
36,311,780
216.96
219.3
215.75
07/26/2024
217.96
41,601,350
218.7
219.49
216.01
07/25/2024
217.49
51,391,200
218.93
220.85
214.62
07/24/2024
218.54
61,777,580
224
224.8
217.13
07/23/2024
225.01
39,960,260
224.365
226.94
222.68
07/22/2024
223.96
48,201,840
227.01
227.78
223.09
07/19/2024
224.31
49,151,450
224.82
226.8
223.275
07/18/2024
224.18
66,034,590
230.28
230.44
222.27
07/17/2024
228.88
57,345,880
229.45
231.4599
226.64
07/16/2024
234.82
43,234,280
235
236.27
232.33
07/15/2024
234.4
62,631,250
236.48
237.23
233.09
07/12/2024
230.54
53,046,530
228.92
232.64
228.68
07/11/2024
227.57
64,710,620
231.39
232.39
225.77
07/10/2024
232.98
62,627,690
229.3
233.08
229.25
07/09/2024
228.68
48,169,820
227.93
229.4
226.3721
07/08/2024
227.82
59,085,860
227.09
227.85
223.25
07/05/2024
226.34
60,412,410
221.65
226.45
221.65
07/03/2024
221.55
37,369,800
220
221.55
219.03
07/02/2024
220.27
58,046,180
216.15
220.38
215.1
07/01/2024
216.75
60,402,930
212.09
217.51
211.92
06/28/2024
210.62
82,542,720
215.77
216.07
210.3
06/27/2024
214.1
49,772,710
214.69
215.7395
212.35
06/26/2024
213.25
66,213,190
211.5
214.86
210.64
06/25/2024
209.07
56,713,870
209.15
211.38
208.61
06/24/2024
208.14
80,727,010
207.72
212.7
206.59
06/21/2024
207.49
246,421,400
210.39
211.89
207.11
06/20/2024
209.68
86,172,450
213.93
214.24
208.85
06/18/2024
214.29
79,943,250
217.59
218.63
213
06/17/2024
216.67
93,728,300
213.37
218.95
212.72
06/14/2024
212.49
70,122,750
213.85
215.17
211.3
06/13/2024
214.24
97,862,730
214.74
216.75
211.6
06/12/2024
213.07
198,134,300
207.37
220.2
206.9
06/11/2024
207.15
172,373,300
193.65
207.16
193.63
06/10/2024
193.12
97,262,080
196.9
197.3
192.15
06/07/2024
196.89
53,103,910
194.65
196.94
194.14
06/06/2024
194.48
41,181,750
195.685
196.5
194.17
06/05/2024
195.87
54,156,790
195.4
196.9
194.87
06/04/2024
194.35
47,471,450
194.635
195.32
193.0342
06/03/2024
194.03
50,080,540
192.9
194.99
192.52
05/31/2024
192.25
75,158,280
191.44
192.57
189.91
05/30/2024
191.29
49,947,940
190.76
192.18
190.63
05/29/2024
190.29
53,068,020
189.61
192.247
189.51
05/28/2024
189.99
52,280,050
191.51
193
189.1
05/24/2024
189.98
36,326,980
188.82
190.58
188.0404
05/23/2024
186.88
51,005,920
190.98
191
186.625
05/22/2024
190.9
34,648,550
192.265
192.8231
190.27
05/21/2024
192.35
42,309,400
191.09
192.73
190.9201
05/20/2024
191.04
44,361,280
189.325
191.9199
189.01
05/17/2024
189.87
41,282,930
189.51
190.81
189.18
05/16/2024
189.84
52,845,230
190.47
191.095
189.6601
05/15/2024
189.72
70,399,990
187.91
190.65
187.37
05/14/2024
187.43
52,393,620
187.51
188.3
186.29
05/13/2024
186.28
72,044,810
185.435
187.1
184.62
05/10/2024
183.05
50,759,500
184.9
185.09
182.13
05/09/2024
184.57
48,982,970
182.56
184.66
182.11
05/08/2024
182.74
45,057,090
182.85
183.07
181.45
05/07/2024
182.4
77,305,770
183.45
184.9
181.32
05/06/2024
181.71
78,569,670
182.354
184.2
180.42
05/03/2024
183.38
163,224,100
186.645
187
182.66
05/02/2024
173.03
94,214,920
172.51
173.415
170.89
05/01/2024
169.3
50,383,150
169.58
172.705
169.11
04/30/2024
170.33
65,934,780
173.33
174.99
170
04/29/2024
173.5
68,169,420
173.37
176.03
173.1
04/26/2024
169.3
44,838,350
169.88
171.34
169.18
04/25/2024
169.89
50,558,330
169.525
170.61
168.1511
04/24/2024
169.02
48,251,840
166.54
169.3
166.21
04/23/2024
166.9
49,537,760
165.35
167.05
164.92
04/22/2024
165.84
48,116,440
165.515
167.26
164.77
04/19/2024
165
68,149,380
166.21
166.4
164.075
04/18/2024
167.04
43,122,900
168.03
168.64
166.55
04/17/2024
168
50,901,210
169.61
170.65
168
04/16/2024
169.38
73,711,240
171.75
173.76
168.27