date,symbol,open,high,low,close,volume,adj_close
2024-01-02,AAPL,185.50,187.25,184.80,186.90,52438200,186.90
2024-01-02,GOOGL,142.30,144.15,141.90,143.75,28156800,143.75
2024-01-02,MSFT,388.20,392.50,387.10,391.80,19875400,391.80
2024-01-02,AMZN,151.75,153.20,150.90,152.85,45623100,152.85
2024-01-02,TSLA,245.60,248.90,243.20,247.50,98745200,247.50
2024-01-02,META,358.40,362.15,356.80,361.20,15234500,361.20
2024-01-02,NVDA,495.80,502.30,493.50,500.15,42567800,500.15
2024-01-02,JPM,172.45,174.80,171.90,174.25,8956300,174.25
2024-01-02,V,265.30,267.85,264.50,266.90,5423100,266.90
2024-01-02,JNJ,158.60,159.75,157.90,159.20,6234500,159.20
2024-01-03,AAPL,186.90,189.45,185.60,188.75,48956200,188.75
2024-01-03,GOOGL,143.75,146.20,143.10,145.80,26845100,145.80
2024-01-03,MSFT,391.80,396.40,390.50,395.20,21456800,395.20
2024-01-03,AMZN,152.85,155.40,152.10,154.65,42156700,154.65
2024-01-03,TSLA,247.50,252.80,245.90,251.30,105623400,251.30
2024-01-03,META,361.20,365.80,360.10,364.50,16845200,364.50
2024-01-03,NVDA,500.15,512.60,498.20,510.40,48956100,510.40
2024-01-03,JPM,174.25,176.50,173.80,175.90,9234500,175.90
2024-01-03,V,266.90,269.20,265.80,268.40,5845200,268.40
2024-01-03,JNJ,159.20,160.40,158.50,159.85,5956300,159.85
2024-01-04,AAPL,188.75,190.20,187.30,189.50,46234500,189.50
2024-01-04,GOOGL,145.80,147.90,144.50,147.20,27956800,147.20
2024-01-04,MSFT,395.20,398.75,393.80,397.40,18956200,397.40
2024-01-04,AMZN,154.65,156.80,153.90,156.20,39845100,156.20
2024-01-04,TSLA,251.30,256.40,249.80,254.90,112345600,254.90
2024-01-04,META,364.50,368.90,363.20,367.80,17234500,367.80
2024-01-04,NVDA,510.40,518.75,508.60,516.30,52845200,516.30
2024-01-04,JPM,175.90,178.20,175.10,177.50,8756200,177.50
2024-01-04,V,268.40,271.50,267.60,270.80,6123400,270.80
2024-01-04,JNJ,159.85,161.20,159.10,160.50,5623400,160.50
2024-01-05,AAPL,189.50,191.80,188.20,190.75,51234500,190.75
2024-01-05,GOOGL,147.20,149.50,146.10,148.80,29456200,148.80
2024-01-05,MSFT,397.40,401.50,396.20,400.20,22456800,400.20
2024-01-05,AMZN,156.20,158.40,155.50,157.80,41623400,157.80
2024-01-05,TSLA,254.90,258.60,252.40,256.80,98756200,256.80
2024-01-05,META,367.80,372.40,366.50,371.20,18456200,371.20
2024-01-05,NVDA,516.30,525.80,514.20,523.50,56234500,523.50
2024-01-05,JPM,177.50,179.80,176.40,178.90,9123400,178.90
2024-01-05,V,270.80,273.20,269.90,272.50,5956200,272.50
2024-01-05,JNJ,160.50,162.10,159.80,161.40,6234500,161.40
2024-01-08,AAPL,190.75,188.40,186.90,187.50,55234500,187.50
2024-01-08,GOOGL,148.80,146.50,145.20,145.80,31456200,145.80
2024-01-08,MSFT,400.20,398.60,395.80,396.40,19845100,396.40
2024-01-08,AMZN,157.80,156.20,154.80,155.40,38956200,155.40
2024-01-08,TSLA,256.80,252.40,248.90,250.60,115234500,250.60
2024-01-08,META,371.20,368.50,365.80,366.90,16234500,366.90
2024-01-08,NVDA,523.50,518.40,512.60,515.20,48956200,515.20
2024-01-08,JPM,178.90,177.20,175.50,176.40,8456200,176.40
2024-01-08,V,272.50,270.80,268.90,269.60,5623400,269.60
2024-01-08,JNJ,161.40,160.20,158.90,159.50,5845200,159.50
2024-01-09,AAPL,187.50,192.80,186.40,191.50,62345600,191.50
2024-01-09,GOOGL,145.80,150.20,145.10,149.60,35234500,149.60
2024-01-09,MSFT,396.40,405.80,395.50,404.20,25623400,404.20
2024-01-09,AMZN,155.40,160.50,154.80,159.80,48956200,159.80
2024-01-09,TSLA,250.60,262.40,249.20,260.80,135234500,260.80
2024-01-09,META,366.90,375.80,365.40,374.20,21456200,374.20
2024-01-09,NVDA,515.20,532.60,513.80,530.40,65234500,530.40
2024-01-09,JPM,176.40,181.20,175.80,180.50,10234500,180.50
2024-01-09,V,269.60,275.40,268.80,274.20,7123400,274.20
2024-01-09,JNJ,159.50,163.20,158.90,162.50,7456200,162.50
2024-01-10,AAPL,191.50,193.80,190.20,192.60,48956200,192.60
2024-01-10,GOOGL,149.60,151.40,148.50,150.80,28956200,150.80
2024-01-10,MSFT,404.20,408.50,402.80,407.20,19845100,407.20
2024-01-10,AMZN,159.80,162.40,158.90,161.50,42345600,161.50
2024-01-10,TSLA,260.80,265.40,258.50,263.20,98234500,263.20
2024-01-10,META,374.20,378.60,372.80,377.40,18234500,377.40
2024-01-10,NVDA,530.40,538.80,528.60,536.20,52345600,536.20
2024-01-10,JPM,180.50,182.80,179.40,181.90,8956200,181.90
2024-01-10,V,274.20,276.80,273.10,275.60,5845200,275.60
2024-01-10,JNJ,162.50,164.20,161.80,163.50,6123400,163.50
2024-01-11,AAPL,192.60,195.20,191.80,194.40,52456200,194.40
2024-01-11,GOOGL,150.80,153.40,149.90,152.60,30234500,152.60
2024-01-11,MSFT,407.20,412.40,405.80,410.80,21956200,410.80
2024-01-11,AMZN,161.50,164.80,160.50,163.90,45234500,163.90
2024-01-11,TSLA,263.20,268.90,261.40,267.50,105623400,267.50
2024-01-11,META,377.40,382.50,375.90,381.20,19456200,381.20
2024-01-11,NVDA,536.20,545.60,534.50,542.80,58956200,542.80
2024-01-11,JPM,181.90,184.50,180.80,183.60,9234500,183.60
2024-01-11,V,275.60,278.90,274.50,277.80,6234500,277.80
2024-01-11,JNJ,163.50,165.40,162.60,164.80,5956200,164.80
2024-01-12,AAPL,194.40,196.80,193.20,195.90,48234500,195.90
2024-01-12,GOOGL,152.60,154.80,151.40,153.90,28456200,153.90
2024-01-12,MSFT,410.80,414.60,409.20,413.40,18956200,413.40
2024-01-12,AMZN,163.90,166.20,162.80,165.40,41234500,165.40
2024-01-12,TSLA,267.50,272.60,265.80,270.90,98956200,270.90
2024-01-12,META,381.20,385.80,379.50,384.60,17234500,384.60
2024-01-12,NVDA,542.80,550.20,540.40,548.60,54234500,548.60
2024-01-12,JPM,183.60,186.20,182.50,185.40,8623400,185.40
2024-01-12,V,277.80,280.40,276.60,279.50,5845200,279.50
2024-01-12,JNJ,164.80,166.50,163.80,165.90,5623400,165.90
2024-01-15,AAPL,195.90,193.40,191.80,192.50,45234500,192.50
2024-01-15,GOOGL,153.90,151.60,150.20,151.40,26845100,151.40
2024-01-15,MSFT,413.40,410.20,407.80,408.60,17234500,408.60
2024-01-15,AMZN,165.40,162.80,161.40,162.20,38623400,162.20
2024-01-15,TSLA,270.90,265.40,262.80,264.50,92234500,264.50
2024-01-15,META,384.60,380.20,377.40,378.80,15623400,378.80
2024-01-15,NVDA,548.60,542.80,538.40,540.20,48234500,540.20
2024-01-15,JPM,185.40,182.60,181.20,182.40,7956200,182.40
2024-01-15,V,279.50,276.80,275.20,276.40,5234500,276.40
2024-01-15,JNJ,165.90,163.50,162.40,163.20,5423100,163.20