Date
stringlengths 10
10
| Open
stringlengths 5
5
| High
stringlengths 5
5
| Low
stringlengths 5
5
| Close
stringlengths 5
5
| Volume
stringlengths 9
10
|
|---|---|---|---|---|---|
11/13/2024
|
63.05
|
63.26
|
62.49
|
63.00
|
13,177,640
|
11/12/2024
|
63.68
|
63.75
|
63.12
|
63.20
|
15,020,980
|
11/11/2024
|
63.99
|
64.12
|
63.25
|
63.36
|
13,980,870
|
11/08/2024
|
63.91
|
64.24
|
63.74
|
63.92
|
14,719,310
|
11/07/2024
|
64.29
|
64.39
|
63.60
|
63.66
|
14,856,050
|
11/06/2024
|
64.42
|
64.86
|
63.18
|
63.70
|
22,899,260
|
11/05/2024
|
64.64
|
65.47
|
64.64
|
65.37
|
8,780,220
|
11/04/2024
|
65.08
|
65.42
|
64.65
|
65.11
|
10,984,500
|
11/01/2024
|
65.47
|
65.66
|
64.89
|
65.01
|
12,163,090
|
10/31/2024
|
65.81
|
65.99
|
65.26
|
65.31
|
13,383,720
|
10/30/2024
|
65.51
|
66.54
|
65.32
|
65.92
|
14,177,770
|
10/29/2024
|
66.29
|
66.34
|
65.52
|
65.56
|
16,525,920
|
10/28/2024
|
66.96
|
67.40
|
66.60
|
66.67
|
10,761,420
|
10/25/2024
|
67.07
|
67.70
|
66.79
|
66.92
|
11,138,130
|
10/24/2024
|
67.65
|
68.04
|
66.95
|
67.30
|
17,568,830
|
10/23/2024
|
66.99
|
68.70
|
66.58
|
68.01
|
24,655,199
|
10/22/2024
|
69.00
|
69.75
|
68.68
|
69.45
|
18,603,250
|
10/21/2024
|
70.00
|
70.33
|
69.31
|
69.45
|
11,981,160
|
10/18/2024
|
69.87
|
70.55
|
69.61
|
70.44
|
15,087,520
|
10/17/2024
|
70.63
|
70.69
|
69.58
|
69.90
|
14,674,630
|
10/16/2024
|
70.09
|
70.70
|
69.97
|
70.57
|
7,937,347
|
10/15/2024
|
70.46
|
71.21
|
70.16
|
70.34
|
10,358,730
|
10/14/2024
|
69.57
|
70.47
|
69.47
|
70.34
|
7,659,318
|
10/11/2024
|
69.46
|
69.59
|
69.00
|
69.57
|
8,786,318
|
10/10/2024
|
69.83
|
69.91
|
68.99
|
69.25
|
8,635,150
|
10/09/2024
|
69.19
|
69.74
|
69.07
|
69.57
|
9,037,735
|
10/08/2024
|
69.04
|
69.44
|
68.86
|
69.18
|
13,549,700
|
10/07/2024
|
70.05
|
70.10
|
68.87
|
69.01
|
14,511,960
|
10/04/2024
|
69.96
|
70.28
|
69.72
|
70.17
|
12,687,290
|
10/03/2024
|
70.86
|
70.99
|
70.20
|
70.52
|
9,374,794
|
10/02/2024
|
71.39
|
71.43
|
70.41
|
71.01
|
11,155,480
|
10/01/2024
|
72.10
|
72.75
|
71.63
|
71.71
|
13,294,500
|
09/30/2024
|
72.00
|
72.20
|
71.69
|
71.86
|
18,016,010
|
09/27/2024
|
71.54
|
72.20
|
71.46
|
71.79
|
11,175,710
|
09/26/2024
|
70.86
|
71.61
|
70.84
|
71.40
|
10,815,220
|
09/25/2024
|
71.71
|
71.92
|
71.31
|
71.45
|
12,329,130
|
09/24/2024
|
71.22
|
71.82
|
70.60
|
71.33
|
13,330,640
|
09/23/2024
|
71.55
|
72.20
|
71.18
|
71.73
|
11,613,020
|
09/20/2024
|
70.41
|
71.80
|
70.38
|
71.64
|
48,578,480
|
09/19/2024
|
71.56
|
71.94
|
70.60
|
70.62
|
13,635,650
|
09/18/2024
|
71.89
|
72.38
|
71.27
|
71.75
|
10,719,710
|
09/17/2024
|
71.90
|
72.35
|
71.73
|
71.80
|
12,974,380
|
09/16/2024
|
71.77
|
72.24
|
71.62
|
72.10
|
10,786,530
|
09/13/2024
|
70.84
|
71.47
|
70.48
|
71.41
|
11,073,850
|
No dataset card yet
- Downloads last month
- 3