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
|
|---|---|---|---|---|---|
2022-05-16
| 142.940979
| 144.885631
| 141.605265
| 142.95081
| 86,643,800
|
2022-05-17
| 146.574921
| 147.095455
| 144.060624
| 146.201702
| 78,336,300
|
2022-05-18
| 138.305237
| 144.728439
| 137.401653
| 144.227552
| 109,742,900
|
2022-05-19
| 134.897247
| 139.130278
| 134.160641
| 137.382066
| 136,095,600
|
2022-05-20
| 135.132935
| 138.187397
| 130.241871
| 136.606148
| 137,426,100
|
2022-05-23
| 140.554382
| 140.701698
| 135.191879
| 135.329378
| 117,726,300
|
2022-05-24
| 137.853485
| 139.434735
| 134.877595
| 138.295446
| 104,132,700
|
2022-05-25
| 138.01062
| 139.25793
| 135.869542
| 135.957932
| 92,482,700
|
2022-05-26
| 141.212402
| 141.7624
| 134.690979
| 134.936514
| 90,601,500
|
2022-05-27
| 146.967773
| 147.007053
| 142.665985
| 142.793669
| 90,978,500
|
2022-05-31
| 146.182053
| 147.969559
| 144.217768
| 146.407956
| 103,718,400
|
2022-06-01
| 146.054367
| 149.030257
| 145.042747
| 147.223104
| 74,286,600
|
2022-06-02
| 148.509735
| 148.568661
| 144.23741
| 145.19009
| 72,348,100
|
2022-06-03
| 142.783859
| 145.327604
| 141.88029
| 144.276705
| 88,570,300
|
2022-06-06
| 143.530273
| 145.916887
| 142.312412
| 144.404379
| 71,598,400
|
2022-06-07
| 146.054367
| 146.339182
| 141.526691
| 141.772227
| 67,808,200
|
2022-06-08
| 145.317795
| 147.193675
| 144.826724
| 145.926718
| 53,950,200
|
2022-06-09
| 140.092758
| 145.307931
| 139.984722
| 144.453472
| 69,473,000
|
2022-06-10
| 134.681183
| 138.246349
| 134.612426
| 137.774925
| 91,437,900
|
2022-06-13
| 129.524918
| 132.785622
| 129.092773
| 130.497229
| 122,207,100
|
2022-06-14
| 130.389175
| 131.499001
| 129.132035
| 130.752578
| 84,784,300
|
2022-06-15
| 133.011536
| 134.887431
| 129.799941
| 131.891894
| 91,533,000
|
2022-06-16
| 127.737396
| 130.025789
| 126.735607
| 129.721327
| 108,123,900
|
2022-06-17
| 129.210602
| 130.703462
| 127.491853
| 127.74722
| 134,520,300
|
2022-06-21
| 133.443634
| 134.612385
| 130.939184
| 131.037389
| 81,000,500
|
2022-06-22
| 132.932938
| 135.299889
| 131.518651
| 132.382925
| 73,409,200
|
2022-06-23
| 135.800797
| 136.115074
| 133.207942
| 134.376693
| 72,433,800
|
2022-06-24
| 139.13028
| 139.375815
| 137.274031
| 137.4017
| 89,116,800
|
2022-06-27
| 139.13028
| 140.927602
| 138.452599
| 140.151701
| 70,207,900
|
2022-06-28
| 134.985626
| 140.858832
| 134.867774
| 139.591876
| 67,083,400
|
2022-06-29
| 136.743668
| 138.157955
| 134.229386
| 135.005287
| 66,242,400
|
2022-06-30
| 134.278534
| 135.899063
| 131.381216
| 134.799068
| 98,964,500
|
2022-07-01
| 136.449005
| 136.557041
| 133.237411
| 133.610615
| 71,051,600
|
2022-07-05
| 139.032059
| 139.081169
| 134.484735
| 135.309746
| 73,353,800
|
2022-07-06
| 140.367767
| 141.546335
| 138.560629
| 138.825812
| 74,064,300
|
2022-07-07
| 143.736526
| 143.932952
| 140.721343
| 140.731159
| 66,253,700
|
2022-07-08
| 144.414185
| 144.915087
| 142.410621
| 142.665973
| 64,547,800
|
2022-07-11
| 142.282928
| 144.021324
| 141.212397
| 143.068645
| 63,141,600
|
2022-07-12
| 143.25528
| 145.799025
| 142.459747
| 143.157059
| 77,588,800
|
2022-07-13
| 142.891891
| 143.83474
| 139.582062
| 140.436536
| 71,185,600
|
2022-07-14
| 145.818649
| 146.290073
| 140.691866
| 141.507046
| 78,140,700
|
2022-07-15
| 147.488281
| 148.165962
| 145.55346
| 147.105246
| 76,259,900
|
2022-07-18
| 144.44368
| 148.86332
| 144.080277
| 148.04814
| 81,420,900
|
2022-07-19
| 148.303513
| 148.529401
| 144.286553
| 145.278512
| 82,982,400
|
2022-07-20
| 150.307022
| 150.974887
| 147.684704
| 148.421311
| 64,823,400
|
2022-07-21
| 152.575806
| 152.791878
| 149.226697
| 151.740979
| 65,086,600
|
2022-07-22
| 151.338303
| 153.489197
| 150.670453
| 152.615091
| 66,675,400
|
2022-07-25
| 150.218643
| 152.271317
| 149.56061
| 151.259711
| 53,623,900
|
2022-07-26
| 148.892776
| 150.356159
| 148.10706
| 149.540979
| 55,138,700
|
2022-07-27
| 153.990082
| 154.520447
| 149.442773
| 149.855271
| 78,620,700
|
2022-07-28
| 154.5401
| 154.824915
| 151.652599
| 154.176697
| 81,378,700
|
2022-07-29
| 159.607925
| 160.707935
| 156.651683
| 158.360616
| 101,786,900
|
2022-08-01
| 158.625793
| 160.668651
| 158.01687
| 158.134722
| 67,829,400
|
2022-08-02
| 157.152557
| 159.509707
| 156.779354
| 157.240962
| 59,907,000
|
2022-08-03
| 163.163269
| 163.615046
| 157.87934
| 157.967729
| 82,507,500
|
2022-08-04
| 162.848999
| 164.20436
| 161.493638
| 163.045424
| 55,474,100
|
2022-08-05
| 162.622787
| 163.114541
| 160.311541
| 160.518084
| 56,697,000
|
2022-08-08
| 162.150726
| 165.042238
| 161.491779
| 163.625986
| 60,276,900
|
2022-08-09
| 162.19989
| 163.085055
| 160.557436
| 161.31474
| 63,135,500
|
2022-08-10
| 166.448639
| 166.546981
| 164.147222
| 164.914356
| 70,170,500
|
2022-08-11
| 165.711014
| 168.16978
| 165.415959
| 167.255111
| 57,149,200
|
2022-08-12
| 169.261444
| 169.330282
| 166.605965
| 167.019051
| 68,039,400
|
2022-08-15
| 170.333481
| 170.530179
| 168.523833
| 168.691027
| 54,091,700
|
2022-08-16
| 170.176117
| 170.844909
| 168.828718
| 169.93024
| 56,377,100
|
2022-08-17
| 171.671021
| 173.244622
| 169.723682
| 169.920381
| 79,542,000
|
2022-08-18
| 171.277634
| 172.015263
| 170.264623
| 170.884237
| 62,290,100
|
2022-08-19
| 168.69104
| 170.874426
| 168.484497
| 170.176129
| 70,346,300
|
2022-08-22
| 164.806183
| 167.058406
| 164.383267
| 166.891212
| 69,026,800
|
2022-08-23
| 164.471786
| 165.927387
| 163.901351
| 164.324267
| 54,147,100
|
2022-08-24
| 164.76683
| 165.337266
| 163.507943
| 164.560302
| 53,841,500
|
2022-08-25
| 167.225616
| 167.333803
| 165.573333
| 165.996233
| 51,218,200
|
2022-08-26
| 160.921341
| 168.228803
| 160.862333
| 167.756724
| 78,961,000
|
2022-08-29
| 158.718246
| 160.213165
| 157.183979
| 158.492029
| 73,314,000
|
2022-08-30
| 156.289001
| 159.878794
| 155.118626
| 159.455893
| 77,906,200
|
2022-08-31
| 154.626877
| 157.931459
| 154.548195
| 157.665908
| 87,991,100
|
2022-09-01
| 155.354691
| 155.807095
| 152.118946
| 154.056455
| 74,229,900
|
2022-09-02
| 153.240143
| 157.7151
| 152.414001
| 157.115161
| 76,957,800
|
2022-09-06
| 151.981247
| 154.499021
| 151.155105
| 153.889252
| 73,714,800
|
2022-09-07
| 153.38768
| 154.085961
| 151.076434
| 152.266483
| 87,449,600
|
2022-09-08
| 151.912415
| 153.781071
| 150.161759
| 152.089439
| 84,923,800
|
2022-09-09
| 154.774445
| 155.217035
| 152.197662
| 152.905788
| 68,028,800
|
2022-09-12
| 160.734451
| 161.550763
| 156.67258
| 156.95779
| 104,956,000
|
2022-09-13
| 151.302612
| 157.892102
| 150.840363
| 157.262658
| 122,656,600
|
2022-09-14
| 152.748398
| 154.508883
| 151.07644
| 152.23697
| 87,965,400
|
2022-09-15
| 149.856873
| 152.679546
| 148.883211
| 152.099266
| 90,481,100
|
2022-09-16
| 148.214417
| 148.853705
| 145.922845
| 148.716014
| 162,278,800
|
2022-09-19
| 151.932068
| 152.01075
| 146.640814
| 146.847341
| 81,474,200
|
2022-09-20
| 154.312149
| 155.472694
| 150.555162
| 150.869877
| 107,689,800
|
2022-09-21
| 151.184631
| 156.121839
| 151.066615
| 154.74492
| 101,696,800
|
2022-09-22
| 150.220779
| 151.922241
| 148.420961
| 149.866716
| 86,652,500
|
2022-09-23
| 147.948868
| 148.971723
| 146.109716
| 148.696342
| 96,029,900
|
2022-09-26
| 148.283264
| 151.233783
| 147.171897
| 147.191571
| 93,339,400
|
2022-09-27
| 149.256927
| 152.168113
| 147.476783
| 150.220775
| 84,442,700
|
2022-09-28
| 147.368607
| 148.155415
| 142.451074
| 145.204895
| 146,691,400
|
2022-09-29
| 140.12999
| 144.300062
| 138.359675
| 143.690293
| 128,138,200
|
2022-09-30
| 135.920563
| 140.739752
| 135.723864
| 138.949764
| 124,925,300
|
2022-10-03
| 140.10051
| 140.710294
| 135.419024
| 135.930451
| 114,311,700
|
2022-10-04
| 143.690292
| 143.808308
| 141.880629
| 142.637933
| 87,830,100
|
2022-10-05
| 143.985321
| 144.949168
| 140.651235
| 141.693764
| 79,471,000
|
2022-10-06
| 143.031372
| 145.106572
| 142.824844
| 143.405109
| 68,402,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.