Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Volume
float64 |
|---|---|---|---|---|---|
2024-05-16 00:00:00.000000000-0400 | 159.74217 | 160.206969 | 158.703788 | 159.307037 | 6,409,400 |
2024-05-17 00:00:00.000000000-0400 | 159.959737 | 161.166235 | 159.405938 | 160.869553 | 5,497,900 |
2024-05-20 00:00:00.000000000-0400 | 160.919005 | 161.195905 | 159.287274 | 159.356491 | 4,913,800 |
2024-05-21 00:00:00.000000000-0400 | 158.802681 | 159.672946 | 157.971982 | 158.199432 | 4,783,300 |
2024-05-22 00:00:00.000000000-0400 | 157.754418 | 157.754418 | 154.787623 | 155.826004 | 6,260,500 |
2024-05-23 00:00:00.000000000-0400 | 156.172121 | 156.844603 | 154.599723 | 155.202972 | 6,718,400 |
2024-05-24 00:00:00.000000000-0400 | 156.330362 | 157.210511 | 155.558997 | 156.004013 | 4,476,600 |
2024-05-28 00:00:00.000000000-0400 | 156.369909 | 157.655523 | 156.201792 | 157.279724 | 6,928,300 |
2024-05-29 00:00:00.000000000-0400 | 156.27102 | 156.73582 | 154.708506 | 155.163406 | 5,909,600 |
2024-05-30 00:00:00.000000000-0400 | 155.113979 | 156.70616 | 155.074414 | 156.508362 | 6,371,200 |
2024-05-31 00:00:00.000000000-0400 | 156.874269 | 160.780547 | 156.755587 | 160.503647 | 10,334,200 |
2024-06-03 00:00:00.000000000-0400 | 159.702618 | 159.890503 | 154.728292 | 155.717224 | 9,009,900 |
2024-06-04 00:00:00.000000000-0400 | 153.996481 | 154.619513 | 152.4043 | 154.401947 | 6,360,500 |
2024-06-05 00:00:00.000000000-0400 | 154.431611 | 155.282093 | 152.819647 | 153.264664 | 7,058,500 |
2024-06-06 00:00:00.000000000-0400 | 152.789982 | 154.293163 | 151.692267 | 154.204147 | 5,215,100 |
2024-06-07 00:00:00.000000000-0400 | 153.986593 | 155.944674 | 153.413011 | 154.352493 | 5,887,700 |
2024-06-10 00:00:00.000000000-0400 | 154.678839 | 156.44902 | 154.589838 | 155.005188 | 7,075,900 |
2024-06-11 00:00:00.000000000-0400 | 154.4415 | 155.015082 | 152.770202 | 154.757965 | 5,132,000 |
2024-06-12 00:00:00.000000000-0400 | 155.746888 | 155.885338 | 150.713214 | 152.513077 | 10,017,400 |
2024-06-13 00:00:00.000000000-0400 | 152.06806 | 152.384511 | 150.545097 | 151.148346 | 6,163,000 |
2024-06-14 00:00:00.000000000-0400 | 151.435147 | 151.593365 | 150.287982 | 150.881348 | 6,159,100 |
2024-06-17 00:00:00.000000000-0400 | 150.812111 | 152.226276 | 150.248412 | 151.494476 | 6,321,400 |
2024-06-18 00:00:00.000000000-0400 | 151.850501 | 154.223931 | 151.148352 | 151.632935 | 6,942,900 |
2024-06-20 00:00:00.000000000-0400 | 152.008732 | 155.667778 | 151.553817 | 154.906296 | 8,336,000 |
2024-06-21 00:00:00.000000000-0400 | 155.064521 | 155.924887 | 153.502007 | 153.56134 | 21,292,100 |
2024-06-24 00:00:00.000000000-0400 | 154.540391 | 157.774188 | 154.461275 | 157.546738 | 7,971,600 |
2024-06-25 00:00:00.000000000-0400 | 157.358845 | 157.596194 | 155.924897 | 156.706161 | 6,056,700 |
2024-06-26 00:00:00.000000000-0400 | 156.706151 | 156.706151 | 154.06569 | 154.223923 | 8,637,800 |
2024-06-27 00:00:00.000000000-0400 | 154.965628 | 155.202977 | 153.917362 | 154.589844 | 5,568,700 |
2024-06-28 00:00:00.000000000-0400 | 155.776552 | 156.824817 | 154.441488 | 154.688721 | 11,283,400 |
2024-07-01 00:00:00.000000000-0400 | 155.420544 | 156.943493 | 154.253596 | 154.787628 | 5,584,100 |
2024-07-02 00:00:00.000000000-0400 | 155.934775 | 155.974341 | 153.729461 | 155.015076 | 7,216,800 |
2024-07-03 00:00:00.000000000-0400 | 155.202975 | 155.994124 | 154.827176 | 154.975525 | 3,264,200 |
2024-07-05 00:00:00.000000000-0400 | 154.817294 | 154.817294 | 151.979049 | 152.602081 | 6,183,100 |
2024-07-08 00:00:00.000000000-0400 | 151.623041 | 153.561339 | 151.623041 | 152.621857 | 4,990,700 |
2024-07-09 00:00:00.000000000-0400 | 151.306587 | 153.047102 | 150.663787 | 151.286804 | 5,301,600 |
2024-07-10 00:00:00.000000000-0400 | 150.812114 | 153.719576 | 150.614331 | 153.41301 | 5,416,600 |
2024-07-11 00:00:00.000000000-0400 | 153.284448 | 154.945846 | 152.513082 | 153.541565 | 8,322,500 |
2024-07-12 00:00:00.000000000-0400 | 154.431603 | 154.708503 | 152.849306 | 153.867905 | 6,446,300 |
2024-07-15 00:00:00.000000000-0400 | 155.212855 | 157.754417 | 154.639272 | 156.290787 | 5,661,200 |
2024-07-16 00:00:00.000000000-0400 | 155.272191 | 156.557805 | 154.421709 | 156.023788 | 6,924,200 |
2024-07-17 00:00:00.000000000-0400 | 156.745701 | 159.692713 | 156.538018 | 159.44548 | 7,296,600 |
2024-07-18 00:00:00.000000000-0400 | 159.445492 | 162.461737 | 158.466459 | 160.177307 | 6,577,700 |
2024-07-19 00:00:00.000000000-0400 | 160.681649 | 160.899215 | 156.656704 | 157.388504 | 6,427,700 |
2024-07-22 00:00:00.000000000-0400 | 156.468808 | 157.220391 | 155.113976 | 155.252426 | 5,577,300 |
2024-07-23 00:00:00.000000000-0400 | 154.619502 | 154.866735 | 152.137273 | 152.384506 | 6,238,700 |
2024-07-24 00:00:00.000000000-0400 | 152.977885 | 153.9767 | 151.721937 | 153.353683 | 5,971,700 |
2024-07-25 00:00:00.000000000-0400 | 153.650345 | 156.508358 | 152.908646 | 155.796326 | 5,432,100 |
2024-07-26 00:00:00.000000000-0400 | 155.984219 | 157.279718 | 155.321637 | 156.093002 | 5,232,500 |
2024-07-29 00:00:00.000000000-0400 | 156.498477 | 156.498477 | 153.145998 | 154.866745 | 5,072,000 |
2024-07-30 00:00:00.000000000-0400 | 154.728285 | 158.318097 | 154.708502 | 157.803864 | 5,740,900 |
2024-07-31 00:00:00.000000000-0400 | 159.900407 | 159.900407 | 158.278559 | 158.693909 | 6,209,200 |
2024-08-01 00:00:00.000000000-0400 | 156.953393 | 157.734643 | 150.34732 | 150.930786 | 16,689,900 |
2024-08-02 00:00:00.000000000-0400 | 149.457284 | 150.357201 | 145.392773 | 146.905838 | 13,278,600 |
2024-08-05 00:00:00.000000000-0400 | 143.909381 | 144.156614 | 141.822734 | 143.058899 | 13,037,200 |
2024-08-06 00:00:00.000000000-0400 | 142.890778 | 143.484128 | 141.535931 | 141.644714 | 9,692,700 |
2024-08-07 00:00:00.000000000-0400 | 142.979782 | 144.117047 | 140.705235 | 140.833801 | 8,867,900 |
2024-08-08 00:00:00.000000000-0400 | 141.486496 | 143.217127 | 141.13048 | 142.890778 | 7,531,100 |
2024-08-09 00:00:00.000000000-0400 | 142.613873 | 144.492838 | 141.605158 | 143.385239 | 7,653,100 |
2024-08-12 00:00:00.000000000-0400 | 144.225818 | 145.115866 | 138.143893 | 143.414902 | 8,442,200 |
2024-08-13 00:00:00.000000000-0400 | 142.485302 | 142.950101 | 141.466704 | 142.55452 | 7,794,800 |
2024-08-14 00:00:00.000000000-0400 | 142.791872 | 143.63247 | 141.84249 | 143.068771 | 5,874,200 |
2024-08-15 00:00:00.000000000-0400 | 143.978587 | 145.887234 | 143.869804 | 145.175201 | 6,304,200 |
2024-08-16 00:00:00.000000000-0400 | 144.433501 | 145.986116 | 144.028036 | 145.639999 | 6,874,400 |
2024-08-19 00:00:00.000000000-0400 | 146.009995 | 147.729996 | 145.889999 | 146.830002 | 5,967,400 |
2024-08-20 00:00:00.000000000-0400 | 146.330002 | 146.509995 | 144.559998 | 144.690002 | 7,497,600 |
2024-08-21 00:00:00.000000000-0400 | 145.429993 | 146.639999 | 144.550003 | 145.320007 | 5,985,000 |
2024-08-22 00:00:00.000000000-0400 | 145.350006 | 146.330002 | 145.130005 | 145.729996 | 4,027,000 |
2024-08-23 00:00:00.000000000-0400 | 146.529999 | 148.089996 | 146.320007 | 147.619995 | 4,824,100 |
2024-08-26 00:00:00.000000000-0400 | 148.970001 | 150.089996 | 147.550003 | 148.5 | 5,780,300 |
2024-08-27 00:00:00.000000000-0400 | 148.669998 | 149.550003 | 146.740005 | 146.949997 | 5,100,000 |
2024-08-28 00:00:00.000000000-0400 | 146.440002 | 147.139999 | 145.479996 | 146 | 5,614,400 |
2024-08-29 00:00:00.000000000-0400 | 146.460007 | 148.179993 | 145.440002 | 147.419998 | 4,466,700 |
2024-08-30 00:00:00.000000000-0400 | 146.220001 | 148.080002 | 145.699997 | 147.949997 | 6,414,800 |
2024-09-03 00:00:00.000000000-0400 | 145.550003 | 145.770004 | 144.279999 | 144.660004 | 7,944,700 |
2024-09-04 00:00:00.000000000-0400 | 144.639999 | 145.529999 | 141.669998 | 142.070007 | 9,820,700 |
2024-09-05 00:00:00.000000000-0400 | 143.169998 | 143.169998 | 140.600006 | 140.929993 | 9,371,100 |
2024-09-06 00:00:00.000000000-0400 | 141.070007 | 142.110001 | 137.869995 | 138.559998 | 7,836,400 |
2024-09-09 00:00:00.000000000-0400 | 138.639999 | 142.020004 | 138.539993 | 140.300003 | 9,892,300 |
2024-09-10 00:00:00.000000000-0400 | 140.899994 | 141.080002 | 137.089996 | 138.229996 | 8,202,500 |
2024-09-11 00:00:00.000000000-0400 | 138.210007 | 138.479996 | 135.369995 | 137.880005 | 9,534,000 |
2024-09-12 00:00:00.000000000-0400 | 138.229996 | 139.470001 | 137.419998 | 139.210007 | 6,593,400 |
2024-09-13 00:00:00.000000000-0400 | 139.869995 | 141.529999 | 139.710007 | 140.610001 | 5,900,700 |
2024-09-16 00:00:00.000000000-0400 | 141.690002 | 143.169998 | 141.070007 | 142.089996 | 6,864,300 |
2024-09-17 00:00:00.000000000-0400 | 141.800003 | 144.139999 | 141.740005 | 143.410004 | 7,338,800 |
2024-09-18 00:00:00.000000000-0400 | 143.320007 | 145.600006 | 143.190002 | 143.960007 | 6,180,300 |
2024-09-19 00:00:00.000000000-0400 | 145.809998 | 146.779999 | 144.929993 | 144.990005 | 7,247,400 |
2024-09-20 00:00:00.000000000-0400 | 145.229996 | 145.910004 | 143.440002 | 145.679993 | 23,162,900 |
2024-09-23 00:00:00.000000000-0400 | 146.25 | 148.419998 | 145.949997 | 147.539993 | 6,960,600 |
2024-09-24 00:00:00.000000000-0400 | 148.880005 | 149.100006 | 146.910004 | 147.449997 | 6,014,200 |
2024-09-25 00:00:00.000000000-0400 | 146.949997 | 147.410004 | 143.5 | 143.970001 | 7,888,400 |
2024-09-26 00:00:00.000000000-0400 | 140.899994 | 143.220001 | 140.630005 | 141.990005 | 8,046,200 |
2024-09-27 00:00:00.000000000-0400 | 142.979996 | 145.770004 | 142.839996 | 145.490005 | 5,742,914 |