Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|---|
3,600
|
10/17/24
| 221.589996
| 222.080002
| 217.899994
| 220.889999
| 220.889999
| 50,791,800
|
3,601
|
10/18/24
| 220.710007
| 222.279999
| 219.229996
| 220.699997
| 220.699997
| 49,611,900
|
3,602
|
10/21/24
| 218.899994
| 220.479996
| 215.729996
| 218.850006
| 218.850006
| 47,329,000
|
3,603
|
10/22/24
| 217.309998
| 218.220001
| 215.259995
| 217.970001
| 217.970001
| 43,268,700
|
3,604
|
10/23/24
| 217.130005
| 218.720001
| 212.110001
| 213.649994
| 213.649994
| 80,938,900
|
3,605
|
10/24/24
| 244.679993
| 262.119995
| 242.649994
| 260.480011
| 260.480011
| 204,491,900
|
3,606
|
10/25/24
| 256.01001
| 269.48999
| 255.320007
| 269.190002
| 269.190002
| 161,611,900
|
3,607
|
10/28/24
| 270
| 273.540009
| 262.23999
| 262.51001
| 262.51001
| 107,653,600
|
3,608
|
10/29/24
| 264.51001
| 264.980011
| 255.509995
| 259.519989
| 259.519989
| 80,521,800
|
3,609
|
10/30/24
| 258.040009
| 263.350006
| 255.820007
| 257.549988
| 257.549988
| 53,993,600
|
3,610
|
10/31/24
| 257.98999
| 259.75
| 249.25
| 249.850006
| 249.850006
| 66,575,300
|
3,611
|
11/1/24
| 252.039993
| 254
| 246.630005
| 248.979996
| 248.979996
| 57,544,800
|
3,612
|
11/4/24
| 244.559998
| 248.899994
| 238.880005
| 242.839996
| 242.839996
| 68,802,400
|
3,613
|
11/5/24
| 247.339996
| 255.279999
| 246.210007
| 251.440002
| 251.440002
| 69,282,500
|
3,614
|
11/6/24
| 284.670013
| 289.589996
| 275.619995
| 288.529999
| 288.529999
| 165,228,700
|
3,615
|
11/7/24
| 288.890015
| 299.75
| 285.519989
| 296.910004
| 296.910004
| 117,309,200
|
3,616
|
11/8/24
| 299.140015
| 328.709992
| 297.660004
| 321.220001
| 321.220001
| 204,782,800
|
3,617
|
11/11/24
| 346.299988
| 358.640015
| 336
| 350
| 350
| 210,521,600
|
3,618
|
11/12/24
| 342.73999
| 345.839996
| 323.309998
| 328.48999
| 328.48999
| 155,726,000
|
3,619
|
11/13/24
| 335.850006
| 344.600006
| 322.5
| 330.23999
| 330.23999
| 125,405,600
|
3,620
|
11/14/24
| 327.690002
| 329.980011
| 310.369995
| 311.179993
| 311.179993
| 120,726,100
|
3,621
|
11/15/24
| 310.570007
| 324.679993
| 309.220001
| 320.720001
| 320.720001
| 114,440,300
|
3,622
|
11/18/24
| 340.730011
| 348.549988
| 330.01001
| 338.73999
| 338.73999
| 126,547,500
|
3,623
|
11/19/24
| 335.76001
| 347.380005
| 332.75
| 346
| 346
| 88,852,500
|
3,624
|
11/20/24
| 345
| 346.600006
| 334.299988
| 342.029999
| 342.029999
| 66,340,700
|
3,625
|
11/21/24
| 343.809998
| 347.98999
| 335.279999
| 339.640015
| 339.640015
| 58,011,700
|
3,626
|
11/22/24
| 341.089996
| 361.529999
| 337.700012
| 352.559998
| 352.559998
| 89,140,700
|
3,627
|
11/25/24
| 360.140015
| 361.929993
| 338.200012
| 338.589996
| 338.589996
| 95,890,900
|
3,628
|
11/26/24
| 341
| 346.959992
| 335.660004
| 338.230011
| 338.230011
| 62,295,900
|
3,629
|
11/27/24
| 341.799988
| 342.549988
| 326.589996
| 332.890015
| 332.890015
| 57,896,400
|
3,630
|
11/29/24
| 336.079987
| 345.450012
| 334.649994
| 345.160004
| 345.160004
| 37,167,600
|
3,631
|
12/2/24
| 352.380005
| 360
| 351.149994
| 357.089996
| 357.089996
| 77,986,500
|
3,632
|
12/3/24
| 351.799988
| 355.690002
| 348.200012
| 351.420013
| 351.420013
| 58,267,200
|
3,633
|
12/4/24
| 353
| 358.100006
| 348.600006
| 357.929993
| 357.929993
| 50,810,900
|
3,634
|
12/5/24
| 359.869995
| 375.429993
| 359.5
| 369.48999
| 369.48999
| 81,403,600
|
3,635
|
12/6/24
| 377.420013
| 389.48999
| 370.799988
| 389.220001
| 389.220001
| 81,455,800
|
3,636
|
12/9/24
| 397.609985
| 404.799988
| 378.01001
| 389.790009
| 389.790009
| 96,359,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.