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 |
|---|---|---|---|---|---|
2023-07-27 | 190.902664 | 194.834927 | 190.240701 | 193.669086 | 47,460,200 |
2023-07-28 | 193.481384 | 194.271793 | 191.81165 | 192.335293 | 48,291,400 |
2023-07-31 | 194.093918 | 194.133447 | 192.918187 | 193.708596 | 38,824,100 |
2023-08-01 | 193.264038 | 194.370601 | 192.937994 | 193.886487 | 35,175,100 |
2023-08-02 | 190.270355 | 192.839164 | 189.549114 | 192.700844 | 50,389,300 |
2023-08-03 | 188.877243 | 190.062848 | 188.403004 | 189.272455 | 61,235,200 |
2023-08-04 | 179.807373 | 185.132729 | 179.738205 | 183.295036 | 115,956,800 |
2023-08-07 | 176.705017 | 180.933685 | 175.223007 | 179.945678 | 97,576,100 |
2023-08-08 | 177.643646 | 178.108011 | 175.45027 | 177.534965 | 67,823,000 |
2023-08-09 | 176.052948 | 178.760077 | 174.887092 | 178.700799 | 60,378,500 |
2023-08-10 | 175.835602 | 178.58226 | 175.470044 | 177.327487 | 54,686,900 |
2023-08-11 | 175.894943 | 176.716098 | 174.66817 | 175.429967 | 52,036,700 |
2023-08-14 | 177.54715 | 177.774694 | 175.420057 | 176.073026 | 43,675,600 |
2023-08-15 | 175.558563 | 177.566924 | 175.162833 | 176.973329 | 43,622,600 |
2023-08-16 | 174.687973 | 176.636961 | 174.618712 | 175.242002 | 46,964,900 |
2023-08-17 | 172.14534 | 175.617922 | 171.630878 | 175.25187 | 66,062,900 |
2023-08-18 | 172.630127 | 173.233626 | 170.127095 | 170.463468 | 61,172,200 |
2023-08-21 | 173.965714 | 174.252631 | 171.888107 | 173.203932 | 46,311,900 |
2023-08-22 | 175.340897 | 175.786097 | 174.371347 | 175.17271 | 42,038,900 |
2023-08-23 | 179.189438 | 179.614862 | 176.429183 | 176.61716 | 52,722,800 |
2023-08-24 | 174.499969 | 179.16966 | 174.133903 | 178.744236 | 54,945,800 |
2023-08-25 | 176.706192 | 177.24043 | 173.945937 | 175.489307 | 51,449,600 |
2023-08-28 | 178.269363 | 178.665094 | 176.646845 | 178.170423 | 43,820,700 |
2023-08-29 | 182.157471 | 182.929156 | 177.58672 | 177.784585 | 53,003,900 |
2023-08-30 | 185.649841 | 185.847722 | 182.77087 | 182.968736 | 60,813,900 |
2023-08-31 | 185.867508 | 187.104184 | 185.481666 | 185.837829 | 60,794,500 |
2023-09-01 | 187.440552 | 187.89564 | 186.273122 | 187.470231 | 45,766,500 |
2023-09-05 | 187.677994 | 187.955008 | 185.610275 | 186.273131 | 45,280,000 |
2023-09-06 | 180.960373 | 186.837061 | 179.535719 | 186.391846 | 81,755,800 |
2023-09-07 | 175.667374 | 176.310454 | 171.690219 | 173.312737 | 112,488,800 |
2023-09-08 | 176.280746 | 178.318801 | 175.894904 | 176.448948 | 65,551,300 |
2023-09-11 | 177.448227 | 178.37821 | 175.449754 | 178.150666 | 58,953,100 |
2023-09-12 | 174.420837 | 178.210016 | 172.956617 | 177.576838 | 90,370,200 |
2023-09-13 | 172.353104 | 175.410164 | 172.125544 | 174.628576 | 84,267,900 |
2023-09-14 | 173.866806 | 174.222969 | 171.729826 | 172.145347 | 60,895,800 |
2023-09-15 | 173.144577 | 174.618701 | 171.967274 | 174.59891 | 109,259,500 |
2023-09-18 | 176.073013 | 177.467988 | 174.292197 | 174.59889 | 67,257,600 |
2023-09-19 | 177.161301 | 177.715329 | 175.241977 | 175.627819 | 51,826,900 |
2023-09-20 | 173.619476 | 177.784594 | 173.530424 | 177.349281 | 58,436,200 |
2023-09-21 | 172.076065 | 174.420813 | 172.006819 | 172.689467 | 63,149,100 |
2023-09-22 | 172.92691 | 175.19251 | 172.194808 | 172.808194 | 56,725,400 |
2023-09-25 | 174.203186 | 175.083699 | 172.29375 | 172.34322 | 46,172,700 |
2023-09-26 | 170.127075 | 173.33253 | 169.83027 | 172.956591 | 64,588,900 |
2023-09-27 | 168.613388 | 171.195569 | 167.248108 | 170.780047 | 66,921,800 |
2023-09-28 | 168.870605 | 170.196319 | 165.833322 | 167.534989 | 56,294,400 |
2023-09-29 | 169.385086 | 171.225261 | 168.524349 | 170.18645 | 51,861,100 |
2023-10-02 | 171.897995 | 172.442136 | 169.108046 | 169.394964 | 52,164,500 |
2023-10-03 | 170.562378 | 171.779278 | 168.999232 | 170.423871 | 49,594,600 |
2023-10-04 | 171.808945 | 172.353085 | 169.147615 | 169.266331 | 53,020,300 |
2023-10-05 | 173.045609 | 173.579846 | 170.839368 | 171.937537 | 48,527,900 |
2023-10-06 | 175.598145 | 176.092815 | 171.334072 | 171.947474 | 57,266,700 |
2023-10-09 | 177.082123 | 177.141481 | 173.926123 | 174.925352 | 42,390,800 |
2023-10-10 | 176.488541 | 177.804366 | 176.053228 | 176.201638 | 43,698,000 |
2023-10-11 | 177.883499 | 177.932969 | 175.706952 | 176.300548 | 47,551,100 |
2023-10-12 | 178.783829 | 180.396444 | 177.131616 | 178.150651 | 56,743,100 |
2023-10-13 | 176.943619 | 179.990775 | 176.24118 | 179.486217 | 51,427,100 |
2023-10-16 | 176.815018 | 177.171181 | 174.628568 | 174.866015 | 52,517,000 |
2023-10-17 | 175.261734 | 176.518201 | 172.936792 | 174.767064 | 57,549,400 |
2023-10-18 | 173.965714 | 175.687172 | 173.243499 | 173.70849 | 54,764,400 |
2023-10-19 | 173.589783 | 175.944404 | 173.322656 | 174.163587 | 59,302,900 |
2023-10-20 | 171.037292 | 173.550212 | 170.799845 | 173.441384 | 64,244,000 |
2023-10-23 | 171.156006 | 172.155235 | 168.118722 | 169.088287 | 55,980,100 |
2023-10-24 | 171.591309 | 171.818853 | 169.622515 | 171.205466 | 43,816,600 |
2023-10-25 | 169.276245 | 171.215345 | 168.83103 | 170.04793 | 57,157,000 |
2023-10-26 | 165.11113 | 169.553277 | 163.904132 | 168.554032 | 70,625,300 |
2023-10-27 | 166.426926 | 167.159043 | 165.051742 | 165.130892 | 58,499,100 |
2023-10-30 | 168.474884 | 169.345509 | 167.070022 | 167.218432 | 51,131,000 |
2023-10-31 | 168.949783 | 169.078387 | 166.110364 | 167.544921 | 44,846,000 |
2023-11-01 | 172.115662 | 172.372885 | 168.306693 | 169.177318 | 56,934,900 |
2023-11-02 | 175.677292 | 175.885045 | 173.589782 | 173.64914 | 77,334,800 |
2023-11-03 | 174.76709 | 174.935291 | 171.502276 | 172.382789 | 79,829,200 |
2023-11-06 | 177.31958 | 177.517445 | 174.331781 | 174.499967 | 63,841,300 |
2023-11-07 | 179.881989 | 180.495375 | 177.062361 | 177.270114 | 70,530,000 |
2023-11-08 | 180.940598 | 181.494626 | 179.654451 | 180.40636 | 49,340,300 |
2023-11-09 | 180.465668 | 182.157432 | 179.872057 | 181.009808 | 53,763,500 |
2023-11-10 | 184.656128 | 184.824551 | 181.812983 | 182.248869 | 66,133,400 |
2023-11-13 | 183.071091 | 184.289579 | 182.486614 | 184.081552 | 43,627,500 |
2023-11-14 | 185.686386 | 186.350116 | 184.557052 | 185.943948 | 60,108,400 |
2023-11-15 | 186.251053 | 187.727118 | 186.023209 | 186.092561 | 53,790,500 |
2023-11-16 | 187.935135 | 189.17344 | 186.885039 | 187.796445 | 54,412,900 |
2023-11-17 | 187.915344 | 188.598891 | 186.805827 | 188.470103 | 50,922,700 |
2023-11-20 | 189.658875 | 190.114578 | 188.103571 | 188.113472 | 46,505,100 |
2023-11-21 | 188.856445 | 189.728217 | 187.964871 | 189.619246 | 38,134,500 |
2023-11-22 | 189.520172 | 191.125011 | 189.044667 | 189.698496 | 39,617,700 |
2023-11-24 | 188.192734 | 189.114026 | 187.479469 | 189.084308 | 24,048,300 |
2023-11-27 | 188.014389 | 188.886161 | 187.132716 | 188.143178 | 40,552,600 |
2023-11-28 | 188.618698 | 189.292344 | 187.628054 | 188.004503 | 38,415,400 |
2023-11-29 | 187.598312 | 190.292866 | 187.202061 | 189.113997 | 43,014,200 |
2023-11-30 | 188.172897 | 188.539446 | 186.429369 | 188.063926 | 48,794,400 |
2023-12-01 | 189.450851 | 189.76785 | 187.459646 | 188.549361 | 45,704,800 |
2023-12-04 | 187.657776 | 188.271986 | 185.696304 | 188.202633 | 43,389,500 |
2023-12-05 | 191.610428 | 192.581255 | 188.400735 | 188.430468 | 66,628,400 |
2023-12-06 | 190.520737 | 192.937896 | 190.312695 | 192.630799 | 41,089,700 |
2023-12-07 | 192.452499 | 193.175666 | 191.778853 | 191.818488 | 47,477,700 |
2023-12-08 | 193.879028 | 194.156408 | 191.858105 | 192.383146 | 53,406,400 |
2023-12-11 | 191.372681 | 191.679793 | 189.629152 | 191.303343 | 60,943,700 |
2023-12-12 | 192.888351 | 192.898252 | 189.92632 | 191.273596 | 52,696,900 |
2023-12-13 | 196.107986 | 196.147606 | 193.027082 | 193.264827 | 70,404,200 |
2023-12-14 | 196.256577 | 197.752444 | 194.324823 | 196.167422 | 66,831,600 |
2023-12-15 | 195.721619 | 196.54384 | 195.156944 | 195.681984 | 128,538,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.