Date
stringdate 2018-01-02 00:00:00
2024-12-30 00:00:00
| Close
float64 33.8
462
| High
float64 34.6
463
| Low
float64 33.8
459
| Open
float64 34.2
462
| Volume
int64 7.16M
427M
|
|---|---|---|---|---|---|
2021-12-21
| 169.435669
| 169.641346
| 165.645174
| 168.035043
| 91,185,900
|
2021-12-22
| 172.031174
| 172.246655
| 168.612876
| 169.484589
| 92,135,300
|
2021-12-23
| 172.658035
| 173.216331
| 171.668793
| 172.236878
| 68,356,600
|
2021-12-27
| 176.624847
| 176.712995
| 173.431834
| 173.451413
| 74,919,600
|
2021-12-28
| 175.606201
| 177.604295
| 174.861822
| 176.458336
| 79,144,300
|
2021-12-29
| 175.694351
| 176.918668
| 174.479824
| 175.645376
| 62,348,900
|
2021-12-30
| 174.538589
| 176.859904
| 174.430849
| 175.782499
| 59,773,000
|
2021-12-31
| 173.921539
| 175.547421
| 173.617896
| 174.430844
| 64,062,300
|
2022-01-03
| 178.270325
| 179.122459
| 174.058687
| 174.176216
| 104,487,900
|
2022-01-04
| 176.007813
| 179.181248
| 175.439728
| 178.877619
| 99,310,400
|
2022-01-05
| 171.326019
| 176.468151
| 171.051773
| 175.919659
| 94,537,600
|
2022-01-06
| 168.466003
| 171.698203
| 168.1134
| 169.151618
| 96,904,000
|
2022-01-07
| 168.632507
| 170.562032
| 167.515931
| 169.337715
| 86,709,100
|
2022-01-10
| 168.652084
| 168.955713
| 164.714677
| 165.605984
| 106,765,600
|
2022-01-11
| 171.482727
| 171.580663
| 167.31026
| 168.779441
| 76,138,300
|
2022-01-12
| 171.923462
| 173.539554
| 171.228058
| 172.501336
| 74,805,200
|
2022-01-13
| 168.652084
| 172.991056
| 168.260294
| 172.168318
| 84,505,800
|
2022-01-14
| 169.513992
| 170.209396
| 167.574664
| 167.819527
| 80,440,800
|
2022-01-18
| 166.311188
| 168.99488
| 165.929202
| 167.986045
| 90,956,700
|
2022-01-19
| 162.814529
| 167.564884
| 162.530495
| 166.507073
| 94,815,000
|
2022-01-20
| 161.129883
| 166.193655
| 160.806661
| 163.549134
| 91,420,500
|
2022-01-21
| 159.073059
| 162.912515
| 158.965319
| 161.041755
| 122,848,900
|
2022-01-24
| 158.29924
| 158.965276
| 151.521425
| 156.732124
| 162,294,600
|
2022-01-25
| 156.497025
| 159.415791
| 153.793739
| 155.713459
| 115,798,400
|
2022-01-26
| 156.40892
| 161.012348
| 154.577347
| 160.140635
| 108,275,300
|
2022-01-27
| 155.948578
| 160.473648
| 155.027889
| 159.112208
| 121,954,600
|
2022-01-28
| 166.830292
| 166.849885
| 159.455009
| 162.305222
| 179,935,700
|
2022-01-31
| 171.188858
| 171.404339
| 166.027135
| 166.663788
| 115,541,600
|
2022-02-01
| 171.022369
| 171.247639
| 168.769623
| 170.434691
| 86,213,900
|
2022-02-02
| 172.227097
| 172.266283
| 169.768674
| 171.159496
| 84,914,300
|
2022-02-03
| 169.347488
| 172.618874
| 168.583516
| 170.895027
| 89,418,100
|
2022-02-04
| 169.06311
| 170.740116
| 167.386104
| 168.366806
| 82,465,400
|
2022-02-07
| 168.347183
| 170.592983
| 167.650879
| 169.524022
| 77,251,200
|
2022-02-08
| 171.456009
| 171.965978
| 168.121616
| 168.415829
| 74,829,200
|
2022-02-09
| 172.878006
| 173.240861
| 171.524634
| 172.652449
| 71,285,000
|
2022-02-10
| 168.79834
| 172.093498
| 168.239348
| 170.779361
| 90,865,900
|
2022-02-11
| 165.385452
| 169.739768
| 164.797026
| 169.004242
| 98,670,700
|
2022-02-14
| 165.620834
| 166.307322
| 163.3456
| 164.139966
| 86,185,500
|
2022-02-15
| 169.455383
| 169.612299
| 166.964408
| 167.670515
| 62,527,400
|
2022-02-16
| 169.220032
| 169.994779
| 166.768278
| 168.533544
| 61,177,400
|
2022-02-17
| 165.620834
| 168.592358
| 165.218743
| 167.729336
| 69,589,300
|
2022-02-18
| 164.071335
| 167.248798
| 162.982756
| 166.542706
| 82,772,700
|
2022-02-22
| 161.148865
| 163.473122
| 159.020729
| 161.796116
| 91,162,800
|
2022-02-23
| 156.98085
| 162.9435
| 156.667019
| 162.345272
| 90,009,200
|
2022-02-24
| 159.599319
| 159.707197
| 149.066583
| 149.635392
| 141,147,500
|
2022-02-25
| 161.66861
| 161.933388
| 157.765408
| 160.678092
| 91,974,200
|
2022-02-28
| 161.933411
| 162.227624
| 159.295321
| 159.913168
| 95,056,600
|
2022-03-01
| 160.050446
| 163.384839
| 158.844187
| 161.521497
| 83,474,400
|
2022-03-02
| 163.345612
| 164.130176
| 159.805279
| 161.217491
| 79,724,800
|
2022-03-03
| 163.021988
| 165.650275
| 162.355118
| 165.218764
| 76,678,400
|
2022-03-04
| 160.020996
| 162.355069
| 158.971654
| 161.315529
| 83,737,200
|
2022-03-07
| 156.225708
| 161.83532
| 155.970716
| 160.207353
| 96,418,800
|
2022-03-08
| 154.401611
| 159.736629
| 152.793262
| 155.754984
| 131,148,300
|
2022-03-09
| 159.805267
| 160.256396
| 156.333591
| 158.363635
| 91,454,900
|
2022-03-10
| 155.460785
| 157.294692
| 152.969795
| 157.108356
| 105,342,000
|
2022-03-11
| 151.743881
| 156.206074
| 151.518324
| 155.862823
| 96,970,100
|
2022-03-14
| 147.713226
| 151.145681
| 147.203272
| 148.52721
| 108,732,100
|
2022-03-15
| 152.096985
| 152.567732
| 147.477889
| 147.987843
| 92,964,300
|
2022-03-16
| 156.510117
| 156.912208
| 151.479129
| 154.019142
| 102,300,200
|
2022-03-17
| 157.520233
| 157.892904
| 154.587946
| 155.549029
| 75,615,400
|
2022-03-18
| 160.81543
| 161.30578
| 156.676868
| 157.412394
| 123,511,700
|
2022-03-21
| 162.188416
| 163.139697
| 159.864143
| 160.354494
| 95,811,400
|
2022-03-22
| 165.562012
| 166.150424
| 161.727466
| 162.315878
| 81,532,000
|
2022-03-23
| 166.925201
| 169.308299
| 164.414593
| 164.748043
| 98,062,700
|
2022-03-24
| 170.710709
| 170.77935
| 166.9252
| 167.758788
| 90,131,400
|
2022-03-25
| 171.348145
| 171.897335
| 169.416162
| 170.524359
| 80,546,200
|
2022-03-28
| 172.211151
| 172.338632
| 168.680621
| 168.847338
| 90,371,900
|
2022-03-29
| 175.506317
| 175.55534
| 172.936869
| 173.280121
| 100,589,400
|
2022-03-30
| 174.339279
| 176.143766
| 173.289922
| 175.104225
| 92,633,200
|
2022-03-31
| 171.240234
| 174.594231
| 171.034281
| 174.407895
| 103,049,300
|
2022-04-01
| 170.94606
| 171.505067
| 168.621803
| 170.671465
| 78,751,300
|
2022-04-04
| 174.996338
| 175.045376
| 171.073533
| 171.201029
| 76,468,400
|
2022-04-05
| 171.681564
| 174.859042
| 171.053916
| 174.074478
| 73,401,800
|
2022-04-06
| 168.513916
| 170.279181
| 166.846727
| 169.033687
| 89,058,800
|
2022-04-07
| 168.817902
| 170.014358
| 166.572102
| 167.856819
| 77,594,700
|
2022-04-08
| 166.807495
| 168.464883
| 165.934671
| 168.464883
| 76,575,500
|
2022-04-11
| 162.551239
| 165.767938
| 162.306064
| 165.454121
| 72,246,700
|
2022-04-12
| 164.424393
| 166.591734
| 163.424073
| 164.777446
| 79,265,200
|
2022-04-13
| 167.111465
| 167.739114
| 163.551531
| 164.15956
| 70,618,900
|
2022-04-14
| 162.100113
| 167.964718
| 161.854938
| 167.327253
| 75,329,400
|
2022-04-18
| 161.884338
| 163.38481
| 160.413287
| 160.756523
| 69,023,900
|
2022-04-19
| 164.169418
| 164.581326
| 160.74678
| 161.835359
| 67,723,800
|
2022-04-20
| 164.002655
| 165.620821
| 162.894473
| 165.503127
| 67,929,800
|
2022-04-21
| 163.208313
| 168.219697
| 162.708161
| 165.650265
| 87,227,800
|
2022-04-22
| 158.667648
| 164.630314
| 158.383252
| 163.247536
| 84,882,400
|
2022-04-25
| 159.736618
| 160.021015
| 155.40192
| 158.010574
| 96,046,400
|
2022-04-26
| 153.773972
| 159.20705
| 153.695514
| 159.118791
| 95,623,200
|
2022-04-27
| 153.548416
| 156.706261
| 152.381379
| 152.90115
| 88,063,200
|
2022-04-28
| 160.481934
| 161.344955
| 155.862825
| 156.176656
| 130,216,800
|
2022-04-29
| 154.60759
| 162.992591
| 154.215315
| 158.716732
| 131,747,600
|
2022-05-02
| 154.911606
| 155.176384
| 150.312114
| 153.685729
| 123,055,300
|
2022-05-03
| 156.402237
| 157.60851
| 153.303232
| 155.097902
| 88,966,500
|
2022-05-04
| 162.81601
| 163.267124
| 156.18646
| 156.588551
| 108,256,500
|
2022-05-05
| 153.744568
| 160.913493
| 151.959684
| 160.687936
| 130,525,300
|
2022-05-06
| 154.471313
| 156.592744
| 151.426667
| 153.223989
| 116,124,600
|
2022-05-09
| 149.344543
| 153.047224
| 148.78473
| 152.163287
| 131,577,900
|
2022-05-10
| 151.750778
| 153.940966
| 150.198992
| 152.742751
| 115,366,700
|
2022-05-11
| 143.883865
| 152.674037
| 143.206185
| 150.758862
| 142,689,800
|
2022-05-12
| 140.014221
| 143.589219
| 136.321371
| 140.220478
| 182,602,000
|
2022-05-13
| 144.482925
| 145.455251
| 140.554357
| 142.007923
| 113,990,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.