Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Volume
float64 |
|---|---|---|---|---|---|
2023-08-01 00:00:00.000000000-0400 | 155.344716 | 155.344716 | 152.411359 | 154.072647 | 7,531,400 |
2023-08-02 00:00:00.000000000-0400 | 152.99994 | 153.047408 | 150.047592 | 151.632935 | 7,067,100 |
2023-08-03 00:00:00.000000000-0400 | 151.803797 | 153.503052 | 150.797533 | 151.575958 | 6,680,700 |
2023-08-04 00:00:00.000000000-0400 | 152.515794 | 154.756161 | 150.977905 | 151.234222 | 10,182,300 |
2023-08-07 00:00:00.000000000-0400 | 152.848041 | 153.199294 | 151.015884 | 151.784821 | 13,927,400 |
2023-08-08 00:00:00.000000000-0400 | 149.933668 | 151.689879 | 148.300858 | 151.556976 | 6,451,300 |
2023-08-09 00:00:00.000000000-0400 | 152.705655 | 153.256256 | 151.234225 | 151.756348 | 10,531,500 |
2023-08-10 00:00:00.000000000-0400 | 152.202531 | 154.243537 | 151.528516 | 152.677185 | 8,647,100 |
2023-08-11 00:00:00.000000000-0400 | 152.363905 | 155.847863 | 152.060119 | 155.828873 | 6,680,300 |
2023-08-14 00:00:00.000000000-0400 | 155.468136 | 155.923799 | 154.366935 | 155.714951 | 6,060,100 |
2023-08-15 00:00:00.000000000-0400 | 155.11688 | 155.126382 | 151.034868 | 151.16777 | 7,876,500 |
2023-08-16 00:00:00.000000000-0400 | 152.382906 | 153.626497 | 150.436822 | 150.588715 | 7,920,500 |
2023-08-17 00:00:00.000000000-0400 | 152.563062 | 155.400025 | 152.3618 | 153.109375 | 8,270,500 |
2023-08-18 00:00:00.000000000-0400 | 151.796312 | 154.614102 | 151.585456 | 154.211548 | 5,998,600 |
2023-08-21 00:00:00.000000000-0400 | 154.499094 | 155.332939 | 152.82184 | 153.694016 | 6,802,300 |
2023-08-22 00:00:00.000000000-0400 | 153.818616 | 154.547018 | 152.361796 | 152.428879 | 6,081,700 |
2023-08-23 00:00:00.000000000-0400 | 151.566283 | 152.783495 | 150.18614 | 152.630142 | 4,975,600 |
2023-08-24 00:00:00.000000000-0400 | 151.173326 | 153.243541 | 151.010395 | 151.374603 | 5,989,600 |
2023-08-25 00:00:00.000000000-0400 | 152.457629 | 153.262708 | 151.096644 | 152.505539 | 5,291,800 |
2023-08-28 00:00:00.000000000-0400 | 152.898506 | 155.074149 | 152.601395 | 153.550247 | 4,386,100 |
2023-08-29 00:00:00.000000000-0400 | 154.221145 | 154.259476 | 152.486387 | 153.310638 | 5,374,800 |
2023-08-30 00:00:00.000000000-0400 | 153.914445 | 154.547013 | 153.281877 | 153.521484 | 5,534,900 |
2023-08-31 00:00:00.000000000-0400 | 154.316989 | 154.537439 | 153.281882 | 154.403259 | 7,003,700 |
2023-09-01 00:00:00.000000000-0400 | 155.879231 | 157.844018 | 155.879231 | 157.47023 | 6,660,400 |
2023-09-05 00:00:00.000000000-0400 | 158.409495 | 160.594717 | 158.332818 | 159.540451 | 9,755,800 |
2023-09-06 00:00:00.000000000-0400 | 159.367912 | 160.479696 | 158.697014 | 159.703369 | 7,195,500 |
2023-09-07 00:00:00.000000000-0400 | 160.192182 | 160.920585 | 159.367931 | 159.712967 | 7,925,900 |
2023-09-08 00:00:00.000000000-0400 | 160.460524 | 161.486053 | 159.780047 | 160.259262 | 7,434,400 |
2023-09-11 00:00:00.000000000-0400 | 161.093096 | 161.581891 | 156.099664 | 156.952667 | 7,155,100 |
2023-09-12 00:00:00.000000000-0400 | 158.428674 | 160.240109 | 158.236991 | 159.8759 | 7,521,100 |
2023-09-13 00:00:00.000000000-0400 | 160.450953 | 160.776816 | 158.697022 | 159.291245 | 5,759,500 |
2023-09-14 00:00:00.000000000-0400 | 160.728876 | 161.495623 | 160.172984 | 160.278412 | 8,822,800 |
2023-09-15 00:00:00.000000000-0400 | 159.300843 | 161.371043 | 158.984559 | 159.578781 | 17,266,500 |
2023-09-18 00:00:00.000000000-0400 | 160.891819 | 161.361455 | 159.482924 | 160.268845 | 7,027,600 |
2023-09-19 00:00:00.000000000-0400 | 161.677747 | 161.936528 | 159.511684 | 160.24968 | 6,615,100 |
2023-09-20 00:00:00.000000000-0400 | 160.125073 | 161.505201 | 159.674609 | 159.760864 | 5,939,100 |
2023-09-21 00:00:00.000000000-0400 | 160.172976 | 160.8918 | 158.189032 | 158.323212 | 7,150,000 |
2023-09-22 00:00:00.000000000-0400 | 159.31998 | 160.460515 | 159.042042 | 159.367905 | 5,963,000 |
2023-09-25 00:00:00.000000000-0400 | 159.415844 | 161.763997 | 159.089981 | 161.696915 | 5,510,000 |
2023-09-26 00:00:00.000000000-0400 | 160.479702 | 161.409381 | 160.038817 | 160.824738 | 5,659,200 |
2023-09-27 00:00:00.000000000-0400 | 162.32946 | 164.112143 | 161.792741 | 163.930038 | 9,124,400 |
2023-09-28 00:00:00.000000000-0400 | 163.460433 | 164.562623 | 162.38698 | 163.498764 | 7,151,800 |
2023-09-29 00:00:00.000000000-0400 | 163.402902 | 163.412481 | 160.843893 | 161.610626 | 7,395,200 |
2023-10-02 00:00:00.000000000-0400 | 161.342275 | 161.562724 | 158.361554 | 159.617096 | 6,839,600 |
2023-10-03 00:00:00.000000000-0400 | 159.022896 | 160.403039 | 158.629935 | 159.990906 | 6,168,600 |
2023-10-04 00:00:00.000000000-0400 | 157.853603 | 158.121962 | 154.777047 | 156.262604 | 9,664,700 |
2023-10-05 00:00:00.000000000-0400 | 154.709933 | 157.90151 | 154.681181 | 157.086838 | 8,073,000 |
2023-10-06 00:00:00.000000000-0400 | 157.479805 | 157.537309 | 152.38096 | 155.486267 | 10,187,400 |
2023-10-09 00:00:00.000000000-0400 | 159.463764 | 161.198522 | 158.0932 | 159.789627 | 8,183,500 |
2023-10-10 00:00:00.000000000-0400 | 159.837546 | 160.441347 | 158.792845 | 159.617096 | 6,512,900 |
2023-10-11 00:00:00.000000000-0400 | 158.208232 | 158.217811 | 153.809022 | 154.403259 | 12,570,700 |
2023-10-12 00:00:00.000000000-0400 | 156.473461 | 156.473461 | 154.211563 | 154.527847 | 7,397,000 |
2023-10-13 00:00:00.000000000-0400 | 156.617229 | 157.987779 | 155.55337 | 157.240204 | 8,042,800 |
2023-10-16 00:00:00.000000000-0400 | 158.466987 | 158.917451 | 157.038934 | 158.52449 | 5,446,000 |
2023-10-17 00:00:00.000000000-0400 | 157.978194 | 161.208102 | 157.805669 | 160.623459 | 7,538,300 |
2023-10-18 00:00:00.000000000-0400 | 161.466887 | 162.645753 | 160.613884 | 161.898178 | 6,893,500 |
2023-10-19 00:00:00.000000000-0400 | 161.687328 | 163.096223 | 160.546793 | 162.070709 | 6,580,200 |
2023-10-20 00:00:00.000000000-0400 | 161.409373 | 162.070693 | 159.195399 | 159.89505 | 7,457,300 |
2023-10-23 00:00:00.000000000-0400 | 156.511801 | 157.594819 | 153.588584 | 154.000702 | 16,232,400 |
2023-10-24 00:00:00.000000000-0400 | 154.201983 | 154.384087 | 149.965719 | 150.138229 | 17,689,900 |
2023-10-25 00:00:00.000000000-0400 | 150.416153 | 150.866617 | 148.719726 | 149.390625 | 10,502,400 |
2023-10-26 00:00:00.000000000-0400 | 148.566402 | 148.729333 | 147.243777 | 148.317215 | 10,830,400 |
2023-10-27 00:00:00.000000000-0400 | 144.454734 | 144.962702 | 137.975746 | 138.349533 | 24,524,300 |
2023-10-30 00:00:00.000000000-0400 | 139.605094 | 140.352669 | 138.320799 | 140.017212 | 13,857,100 |
2023-10-31 00:00:00.000000000-0400 | 140.026779 | 140.429318 | 138.234503 | 139.67215 | 14,261,300 |
2023-11-01 00:00:00.000000000-0400 | 139.911766 | 139.940517 | 137.841566 | 137.994904 | 10,819,600 |
2023-11-02 00:00:00.000000000-0400 | 138.531622 | 142.806231 | 137.851144 | 142.576202 | 11,099,100 |
2023-11-03 00:00:00.000000000-0400 | 142.135334 | 142.384521 | 140.074698 | 141.474014 | 13,153,000 |
2023-11-06 00:00:00.000000000-0500 | 142.547456 | 143.12252 | 140.592262 | 140.889374 | 10,634,200 |
2023-11-07 00:00:00.000000000-0500 | 139.125867 | 139.557158 | 137.285681 | 138.407043 | 15,054,600 |
2023-11-08 00:00:00.000000000-0500 | 137.899064 | 138.637045 | 136.336817 | 136.480576 | 12,654,100 |
2023-11-09 00:00:00.000000000-0500 | 137.103562 | 137.927814 | 135.886351 | 136.039703 | 10,359,500 |
2023-11-10 00:00:00.000000000-0500 | 137.333584 | 137.477357 | 135.838434 | 137.007721 | 11,988,200 |
2023-11-13 00:00:00.000000000-0500 | 137.199396 | 138.301601 | 136.911879 | 138.014069 | 8,747,700 |
2023-11-14 00:00:00.000000000-0500 | 138.474119 | 139.451723 | 137.879896 | 139.020432 | 11,224,400 |
2023-11-15 00:00:00.000000000-0500 | 138.838333 | 140.544339 | 138.407042 | 139.509232 | 10,052,100 |
2023-11-16 00:00:00.000000000-0500 | 138.511714 | 138.986259 | 136.303586 | 137.301117 | 14,031,300 |
2023-11-17 00:00:00.000000000-0500 | 138.4439 | 140.613296 | 137.911234 | 139.906311 | 11,075,600 |
2023-11-20 00:00:00.000000000-0500 | 140.070946 | 141.09753 | 139.722294 | 139.828827 | 8,062,400 |
2023-11-21 00:00:00.000000000-0500 | 139.296155 | 139.751341 | 138.20177 | 139.499527 | 6,783,300 |
2023-11-22 00:00:00.000000000-0500 | 137.272042 | 139.838502 | 136.28419 | 139.780396 | 7,216,100 |
2023-11-24 00:00:00.000000000-0500 | 139.75135 | 141.339653 | 139.654496 | 140.332428 | 3,861,000 |
2023-11-27 00:00:00.000000000-0500 | 140.090316 | 140.25497 | 138.347067 | 139.809464 | 9,850,800 |
2023-11-28 00:00:00.000000000-0500 | 140.216218 | 141.901375 | 139.518913 | 140.923203 | 9,746,500 |
2023-11-29 00:00:00.000000000-0500 | 141.775478 | 141.872332 | 138.550445 | 139.373657 | 16,417,100 |
2023-11-30 00:00:00.000000000-0500 | 140.409915 | 141.407446 | 137.552908 | 139.073425 | 16,276,000 |
2023-12-01 00:00:00.000000000-0500 | 138.966872 | 141.891664 | 138.104927 | 140.245255 | 11,905,500 |
2023-12-04 00:00:00.000000000-0500 | 139.460804 | 141.107214 | 138.734446 | 140.303375 | 11,842,800 |
2023-12-05 00:00:00.000000000-0500 | 140.196837 | 140.497078 | 138.133989 | 138.356735 | 9,597,600 |
2023-12-06 00:00:00.000000000-0500 | 137.426994 | 139.489857 | 136.894343 | 138.03714 | 18,079,700 |
2023-12-07 00:00:00.000000000-0500 | 138.98624 | 139.470479 | 136.545687 | 137.930603 | 14,786,700 |
2023-12-08 00:00:00.000000000-0500 | 138.986232 | 140.109669 | 138.608526 | 139.761017 | 10,820,300 |
2023-12-11 00:00:00.000000000-0500 | 140.274319 | 140.816664 | 139.286482 | 139.799774 | 9,849,600 |
2023-12-12 00:00:00.000000000-0500 | 138.65695 | 139.063709 | 137.281714 | 138.008072 | 9,863,900 |
2023-12-13 00:00:00.000000000-0500 | 137.688487 | 140.11936 | 137.184874 | 140.051575 | 10,641,300 |
2023-12-14 00:00:00.000000000-0500 | 141.252481 | 145.203857 | 141.252481 | 145.203857 | 14,960,500 |
2023-12-15 00:00:00.000000000-0500 | 142.676157 | 145.097352 | 142.676157 | 144.642166 | 30,848,700 |
2023-12-18 00:00:00.000000000-0500 | 146.075505 | 147.324834 | 144.613108 | 144.961746 | 11,561,700 |
2023-12-19 00:00:00.000000000-0500 | 145.232935 | 147.043983 | 144.777749 | 146.85997 | 8,738,100 |
2023-12-20 00:00:00.000000000-0500 | 147.353896 | 148.235214 | 145.329781 | 145.513794 | 9,370,000 |