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 |
|---|---|---|---|---|---|
2023-12-18 | 194.057327 | 194.79041 | 192.571361 | 194.255453 | 55,751,900 |
2023-12-19 | 195.097519 | 195.10742 | 194.057339 | 194.324817 | 40,714,100 |
2023-12-20 | 193.007263 | 195.830591 | 193.007263 | 195.057889 | 52,242,800 |
2023-12-21 | 192.858658 | 195.236214 | 191.689705 | 194.265386 | 46,482,500 |
2023-12-22 | 191.788773 | 193.581837 | 191.164662 | 193.353978 | 37,149,600 |
2023-12-26 | 191.243912 | 192.076049 | 191.025969 | 191.79867 | 28,919,300 |
2023-12-27 | 191.342941 | 191.689673 | 189.302216 | 190.689128 | 48,087,700 |
2023-12-28 | 191.768951 | 192.838849 | 191.362784 | 192.32371 | 34,049,900 |
2023-12-29 | 190.728745 | 192.581244 | 189.936226 | 192.085922 | 42,672,100 |
2024-01-02 | 183.903229 | 186.677036 | 182.169601 | 185.399096 | 82,488,700 |
2024-01-03 | 182.526245 | 184.141 | 181.713909 | 182.496527 | 58,414,500 |
2024-01-04 | 180.20813 | 181.377083 | 179.187767 | 180.445875 | 71,983,600 |
2024-01-05 | 179.48494 | 181.050159 | 178.484394 | 180.287374 | 62,379,700 |
2024-01-08 | 183.823975 | 183.863609 | 179.801961 | 180.386437 | 59,144,500 |
2024-01-09 | 183.407898 | 183.417799 | 181.020441 | 182.199311 | 42,841,800 |
2024-01-10 | 184.448059 | 184.656086 | 182.199292 | 182.625277 | 46,792,900 |
2024-01-11 | 183.853683 | 185.300031 | 181.902113 | 184.794793 | 49,128,400 |
2024-01-12 | 184.180603 | 184.992939 | 183.457437 | 184.319293 | 40,477,800 |
2024-01-16 | 181.912048 | 182.536144 | 179.237296 | 180.4558 | 65,603,000 |
2024-01-17 | 180.970932 | 181.218593 | 178.613208 | 179.574135 | 47,317,400 |
2024-01-18 | 186.865265 | 187.370488 | 184.091457 | 184.34902 | 78,005,800 |
2024-01-19 | 189.767822 | 190.154173 | 187.053467 | 187.55869 | 68,903,000 |
2024-01-22 | 192.076035 | 193.502565 | 190.461279 | 190.500914 | 60,133,900 |
2024-01-23 | 193.353973 | 193.918648 | 192.016612 | 193.195482 | 42,355,600 |
2024-01-24 | 192.680328 | 194.542745 | 192.521822 | 193.591719 | 53,631,300 |
2024-01-25 | 192.353424 | 194.433783 | 191.303343 | 193.393604 | 54,822,100 |
2024-01-26 | 190.619812 | 192.937917 | 190.144307 | 192.45251 | 44,594,000 |
2024-01-29 | 189.936264 | 190.401868 | 187.806384 | 190.213643 | 47,145,600 |
2024-01-30 | 186.280762 | 190.005594 | 185.716102 | 189.153639 | 55,859,400 |
2024-01-31 | 182.674805 | 185.349556 | 182.625285 | 185.290105 | 55,467,800 |
2024-02-01 | 185.111832 | 185.200986 | 182.100279 | 182.268687 | 64,885,400 |
2024-02-02 | 184.111267 | 185.577417 | 177.573008 | 178.177302 | 102,551,700 |
2024-02-05 | 185.924149 | 187.479468 | 184.101366 | 186.389753 | 69,668,800 |
2024-02-06 | 187.528961 | 187.538862 | 185.022632 | 185.111787 | 43,490,800 |
2024-02-07 | 187.63797 | 189.262626 | 186.845451 | 188.856458 | 53,439,000 |
2024-02-08 | 186.558151 | 187.766723 | 185.597225 | 187.618133 | 40,962,000 |
2024-02-09 | 187.32193 | 188.452705 | 186.478802 | 187.123536 | 45,155,200 |
2024-02-12 | 185.635696 | 187.143402 | 185.278609 | 186.895425 | 41,781,900 |
2024-02-13 | 183.542755 | 184.703301 | 182.025136 | 184.266859 | 56,529,500 |
2024-02-14 | 182.659943 | 184.028781 | 180.963788 | 183.820489 | 54,630,500 |
2024-02-15 | 182.372284 | 182.997191 | 179.882599 | 182.064795 | 65,434,500 |
2024-02-16 | 180.834839 | 183.354295 | 180.200018 | 181.935858 | 49,752,500 |
2024-02-20 | 180.090897 | 180.953852 | 178.543522 | 180.319031 | 53,665,600 |
2024-02-21 | 180.844772 | 181.410152 | 179.198201 | 180.467842 | 41,371,400 |
2024-02-22 | 182.878159 | 183.463396 | 180.983625 | 181.995361 | 52,292,200 |
2024-02-23 | 181.043137 | 183.542735 | 180.755475 | 183.512979 | 45,119,700 |
2024-02-26 | 179.694138 | 181.281182 | 179.188255 | 180.765401 | 40,867,400 |
2024-02-27 | 181.152252 | 182.431807 | 178.107086 | 179.634633 | 54,318,900 |
2024-02-28 | 179.952026 | 181.638268 | 178.672471 | 181.033203 | 48,953,900 |
2024-02-29 | 179.287476 | 181.092756 | 178.077346 | 179.803272 | 136,682,600 |
2024-03-01 | 178.206299 | 179.069254 | 175.944748 | 178.097188 | 73,563,100 |
2024-03-04 | 173.683182 | 175.468605 | 172.383769 | 174.724674 | 81,510,100 |
2024-03-05 | 168.743454 | 170.647916 | 168.2475 | 169.378275 | 95,132,400 |
2024-03-06 | 167.751572 | 169.854428 | 167.315129 | 169.675877 | 68,587,700 |
2024-03-07 | 167.632523 | 169.34852 | 167.126655 | 167.781303 | 71,765,100 |
2024-03-08 | 169.348541 | 172.294511 | 167.573032 | 167.632544 | 76,267,000 |
2024-03-11 | 171.352188 | 172.969004 | 170.657855 | 171.540653 | 60,139,500 |
2024-03-12 | 171.828293 | 172.621823 | 169.626255 | 171.748938 | 59,825,400 |
2024-03-13 | 169.745316 | 171.788645 | 169.378299 | 171.372045 | 52,488,700 |
2024-03-14 | 171.600159 | 172.899556 | 170.657849 | 171.510891 | 72,913,500 |
2024-03-15 | 171.223221 | 171.223221 | 168.912072 | 169.784957 | 121,752,700 |
2024-03-18 | 172.314346 | 176.272067 | 172.115968 | 174.149383 | 75,604,200 |
2024-03-19 | 174.655258 | 175.180968 | 171.629934 | 172.929332 | 55,215,200 |
2024-03-20 | 177.224289 | 177.224289 | 173.673255 | 174.298162 | 53,423,100 |
2024-03-21 | 169.983353 | 176.053843 | 169.457642 | 175.617401 | 106,181,300 |
2024-03-22 | 170.886002 | 171.649775 | 168.683963 | 170.370205 | 71,160,100 |
2024-03-25 | 169.46756 | 170.548736 | 168.078879 | 169.189827 | 54,288,300 |
2024-03-26 | 168.336792 | 170.032947 | 168.207839 | 168.624439 | 57,388,400 |
2024-03-27 | 171.907639 | 172.1953 | 168.733535 | 169.03111 | 60,273,300 |
2024-03-28 | 170.092468 | 170.8364 | 169.130316 | 170.360288 | 65,672,700 |
2024-04-01 | 168.654221 | 169.86435 | 168.108668 | 169.804838 | 46,240,500 |
2024-04-02 | 167.473831 | 167.969785 | 166.868766 | 167.711895 | 49,329,500 |
2024-04-03 | 168.277267 | 169.298932 | 167.215933 | 167.424226 | 47,691,700 |
2024-04-04 | 167.45401 | 170.528917 | 167.45401 | 168.912102 | 53,704,400 |
2024-04-05 | 168.207855 | 169.011299 | 167.582948 | 168.217769 | 42,104,800 |
2024-04-08 | 167.08696 | 167.830891 | 166.878668 | 167.662269 | 37,425,500 |
2024-04-09 | 168.297134 | 168.703821 | 166.987823 | 167.334982 | 42,373,800 |
2024-04-10 | 166.422409 | 167.721807 | 165.757832 | 167.43416 | 49,709,300 |
2024-04-11 | 173.623657 | 174.040272 | 166.799337 | 166.977873 | 91,070,300 |
2024-04-12 | 175.121445 | 176.916797 | 172.800382 | 172.849966 | 101,670,900 |
2024-04-15 | 171.292679 | 175.200801 | 171.104214 | 173.941073 | 73,531,800 |
2024-04-16 | 168.009476 | 172.354025 | 166.908457 | 170.360294 | 73,711,200 |
2024-04-17 | 166.64064 | 169.269192 | 166.64064 | 168.237614 | 50,901,200 |
2024-04-18 | 165.6884 | 167.27546 | 165.202375 | 166.670395 | 43,122,900 |
2024-04-19 | 163.664902 | 165.053568 | 162.752348 | 164.865118 | 68,149,400 |
2024-04-22 | 164.498108 | 165.906616 | 163.436774 | 164.180705 | 48,116,400 |
2024-04-23 | 165.54953 | 165.698325 | 163.585555 | 164.012084 | 49,537,800 |
2024-04-24 | 167.652374 | 167.930107 | 164.865114 | 165.19243 | 48,251,800 |
2024-04-25 | 168.515335 | 169.22951 | 166.789409 | 168.158247 | 50,558,300 |
2024-04-26 | 167.930099 | 169.953586 | 167.81106 | 168.505408 | 44,838,400 |
2024-04-29 | 172.09613 | 174.605658 | 171.699373 | 171.967177 | 68,169,400 |
2024-04-30 | 168.951767 | 173.574064 | 168.624435 | 171.927492 | 65,934,800 |
2024-05-01 | 167.930099 | 171.312511 | 167.741634 | 168.207833 | 50,383,100 |
2024-05-02 | 171.629913 | 172.016757 | 169.50723 | 171.114117 | 94,214,900 |
2024-05-03 | 181.896179 | 185.486883 | 181.182004 | 185.139709 | 163,224,100 |
2024-05-06 | 180.239716 | 182.709558 | 178.960145 | 180.874536 | 78,569,700 |
2024-05-07 | 180.924103 | 183.403874 | 179.852855 | 181.96561 | 77,305,800 |
2024-05-08 | 181.261383 | 181.588715 | 179.981812 | 181.370494 | 45,057,100 |
2024-05-09 | 183.076553 | 183.165821 | 180.636452 | 181.082808 | 48,983,000 |
2024-05-10 | 181.815125 | 183.841356 | 180.901333 | 183.652635 | 50,759,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.