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 |
|---|---|---|---|---|---|
2024-05-13 | 185.023331 | 185.837806 | 183.374526 | 184.189001 | 72,044,800 |
2024-05-14 | 186.165588 | 187.02973 | 185.033279 | 186.245051 | 52,393,600 |
2024-05-15 | 188.440125 | 189.363843 | 186.105972 | 186.642337 | 70,400,000 |
2024-05-16 | 188.559311 | 189.81082 | 188.380532 | 189.185066 | 52,845,200 |
2024-05-17 | 188.589111 | 189.522772 | 187.903764 | 188.231539 | 41,282,900 |
2024-05-20 | 189.751205 | 190.625274 | 187.734901 | 188.05275 | 44,361,300 |
2024-05-21 | 191.052399 | 191.429825 | 189.632038 | 189.800889 | 42,309,400 |
2024-05-22 | 189.612152 | 191.519213 | 188.986412 | 190.97292 | 34,648,500 |
2024-05-23 | 185.619293 | 189.711494 | 185.37098 | 189.691625 | 51,005,900 |
2024-05-24 | 188.69838 | 189.294338 | 186.771464 | 187.546216 | 36,327,000 |
2024-05-28 | 188.708313 | 191.698002 | 187.824318 | 190.218048 | 52,280,100 |
2024-05-29 | 189.006271 | 190.953056 | 188.231535 | 188.330866 | 53,068,000 |
2024-05-30 | 189.999512 | 190.883507 | 189.343976 | 189.473088 | 49,889,100 |
2024-05-31 | 190.953049 | 191.270897 | 188.628838 | 190.148516 | 75,158,300 |
2024-06-03 | 192.721039 | 193.674569 | 191.221231 | 191.598657 | 50,080,500 |
2024-06-04 | 193.038895 | 194.002352 | 191.727792 | 193.326932 | 47,471,400 |
2024-06-05 | 194.548645 | 195.571695 | 193.555391 | 194.081814 | 54,156,800 |
2024-06-06 | 193.168015 | 195.174392 | 192.860108 | 194.369858 | 41,181,800 |
2024-06-07 | 195.561768 | 195.611433 | 192.830319 | 193.336873 | 53,103,900 |
2024-06-10 | 191.817184 | 195.968994 | 190.853727 | 195.571683 | 97,010,200 |
2024-06-11 | 205.752518 | 205.76246 | 192.323737 | 192.343591 | 172,373,300 |
2024-06-12 | 211.632614 | 218.714504 | 205.504224 | 205.971055 | 198,134,300 |
2024-06-13 | 212.794708 | 215.28777 | 210.172519 | 213.291335 | 97,862,700 |
2024-06-14 | 211.056519 | 213.718432 | 209.874544 | 212.407344 | 70,122,700 |
2024-06-17 | 215.208328 | 217.472946 | 211.284978 | 211.930587 | 93,728,300 |
2024-06-18 | 212.84436 | 217.155094 | 211.56307 | 216.122101 | 79,943,300 |
2024-06-20 | 208.265457 | 212.794707 | 207.44107 | 212.486786 | 86,172,500 |
2024-06-21 | 206.090256 | 210.460567 | 205.712814 | 208.970686 | 241,805,100 |
2024-06-24 | 206.73587 | 211.265106 | 205.196324 | 206.318706 | 80,727,000 |
2024-06-25 | 207.659622 | 209.954037 | 207.202719 | 207.739069 | 55,549,700 |
2024-06-26 | 211.811386 | 213.410525 | 209.218993 | 210.073192 | 66,213,200 |
2024-06-27 | 212.655655 | 214.284591 | 210.917461 | 213.241671 | 49,772,700 |
2024-06-28 | 209.199127 | 214.612373 | 208.881294 | 214.314394 | 82,542,700 |
2024-07-01 | 215.287796 | 216.042664 | 210.490378 | 210.659229 | 60,402,900 |
2024-07-02 | 218.784027 | 218.893286 | 213.648907 | 214.691811 | 58,046,200 |
2024-07-03 | 220.055389 | 220.055389 | 217.552386 | 218.515843 | 37,369,800 |
2024-07-05 | 224.813095 | 224.922354 | 220.154732 | 220.154732 | 60,412,400 |
2024-07-08 | 226.283112 | 226.312908 | 221.743934 | 225.558025 | 59,085,900 |
2024-07-09 | 227.137283 | 227.852427 | 224.842869 | 226.392343 | 48,076,100 |
2024-07-10 | 231.408264 | 231.507596 | 227.703432 | 227.753097 | 62,627,700 |
2024-07-11 | 226.03479 | 230.822266 | 224.24693 | 229.829012 | 64,710,600 |
2024-07-12 | 228.984741 | 231.07058 | 227.137288 | 227.375675 | 53,046,500 |
2024-07-15 | 232.81871 | 235.629621 | 231.51755 | 234.88468 | 62,631,300 |
2024-07-16 | 233.235886 | 234.676101 | 230.762678 | 233.414664 | 43,234,300 |
2024-07-17 | 227.335953 | 229.89855 | 225.111059 | 227.9021 | 57,345,900 |
2024-07-18 | 222.667648 | 228.885427 | 220.770545 | 228.726503 | 66,034,600 |
2024-07-19 | 222.796753 | 225.26996 | 221.773703 | 223.303322 | 49,151,500 |
2024-07-22 | 222.449142 | 226.243364 | 221.585001 | 225.478555 | 48,201,800 |
2024-07-23 | 223.492035 | 225.409023 | 221.177752 | 222.856353 | 39,960,300 |
2024-07-24 | 217.065704 | 223.283484 | 215.665228 | 222.488877 | 61,777,600 |
2024-07-25 | 216.022781 | 219.360115 | 213.172133 | 217.453054 | 51,391,200 |
2024-07-26 | 216.489624 | 218.009301 | 214.552767 | 217.224622 | 41,601,300 |
2024-07-29 | 216.767746 | 217.820593 | 214.294538 | 215.496382 | 36,311,800 |
2024-07-30 | 217.323944 | 218.843621 | 214.662016 | 217.711312 | 41,643,800 |
2024-07-31 | 220.581833 | 222.3101 | 219.141618 | 219.946151 | 50,036,300 |
2024-08-01 | 216.886917 | 222.965626 | 215.555961 | 222.856367 | 62,501,000 |
2024-08-02 | 218.376801 | 224.078083 | 216.241311 | 217.671584 | 105,568,600 |
2024-08-05 | 207.858261 | 212.059721 | 194.677777 | 197.746928 | 119,548,600 |
2024-08-06 | 205.832001 | 208.573391 | 199.713568 | 203.915028 | 69,660,500 |
2024-08-07 | 208.404526 | 212.198748 | 204.997657 | 205.504211 | 63,516,400 |
2024-08-08 | 211.870987 | 212.754982 | 207.421214 | 211.672339 | 47,161,100 |
2024-08-09 | 214.781219 | 215.31757 | 210.540021 | 210.669149 | 42,201,600 |
2024-08-12 | 216.312592 | 218.281506 | 214.3934 | 214.860771 | 38,028,100 |
2024-08-13 | 220.031662 | 220.648187 | 217.7843 | 217.7843 | 44,155,300 |
2024-08-14 | 220.479156 | 221.781823 | 218.470457 | 219.335598 | 41,960,600 |
2024-08-15 | 223.462372 | 224.088851 | 221.513334 | 223.343048 | 46,414,000 |
2024-08-16 | 224.784943 | 225.560576 | 222.398365 | 222.666858 | 44,340,200 |
2024-08-19 | 224.625824 | 224.72527 | 221.791768 | 224.456777 | 40,687,800 |
2024-08-20 | 225.24234 | 225.89865 | 224.188275 | 224.506491 | 30,299,000 |
2024-08-21 | 225.132965 | 226.704125 | 223.790529 | 225.252304 | 34,765,500 |
2024-08-22 | 223.273438 | 227.062113 | 222.646958 | 226.515188 | 43,695,300 |
2024-08-23 | 225.570496 | 226.942777 | 223.074548 | 224.397107 | 38,677,300 |
2024-08-26 | 225.908585 | 226.008031 | 222.637004 | 225.490937 | 30,602,200 |
2024-08-27 | 226.75383 | 227.569248 | 223.631404 | 224.735192 | 35,934,600 |
2024-08-28 | 225.222458 | 228.573593 | 224.416978 | 226.644448 | 38,052,200 |
2024-08-29 | 228.503983 | 231.61647 | 227.599087 | 228.81226 | 51,906,300 |
2024-08-30 | 227.718414 | 229.110573 | 226.206917 | 228.901757 | 52,990,800 |
2024-09-03 | 221.5233 | 227.718431 | 219.932248 | 227.270952 | 50,190,600 |
2024-09-04 | 219.614044 | 220.538832 | 216.262894 | 220.419509 | 43,840,200 |
2024-09-05 | 221.135483 | 224.218125 | 220.280295 | 220.38968 | 36,615,400 |
2024-09-06 | 219.584213 | 223.979475 | 218.540086 | 222.696686 | 48,423,000 |
2024-09-09 | 219.673691 | 220.031677 | 215.497199 | 219.584198 | 67,180,000 |
2024-09-10 | 218.878174 | 220.240502 | 215.517085 | 217.694831 | 51,591,000 |
2024-09-11 | 221.413895 | 221.841481 | 216.670586 | 220.220613 | 44,587,100 |
2024-09-12 | 221.5233 | 222.298934 | 218.589813 | 221.254807 | 37,455,600 |
2024-09-13 | 221.254791 | 222.786166 | 220.668097 | 222.328749 | 36,766,600 |
2024-09-16 | 215.10939 | 216.004347 | 212.722813 | 215.328145 | 59,357,400 |
2024-09-17 | 215.576736 | 215.686121 | 213.299559 | 214.542563 | 45,519,300 |
2024-09-18 | 219.454926 | 221.463625 | 216.322545 | 216.332499 | 59,894,900 |
2024-09-19 | 227.589142 | 228.533837 | 223.37288 | 223.730866 | 66,781,300 |
2024-09-20 | 226.922897 | 231.78553 | 226.346141 | 228.682996 | 318,679,900 |
2024-09-23 | 225.202576 | 228.165894 | 224.546266 | 226.067702 | 54,146,000 |
2024-09-24 | 226.097534 | 228.066464 | 224.466713 | 227.37037 | 43,556,100 |
2024-09-25 | 225.103119 | 226.017968 | 222.76628 | 223.671175 | 42,308,700 |
2024-09-26 | 226.246719 | 227.221231 | 224.148527 | 226.027949 | 36,636,700 |
2024-09-27 | 226.515182 | 228.235512 | 226.027934 | 227.181446 | 34,026,000 |
2024-09-30 | 231.696045 | 231.696045 | 228.364787 | 228.752604 | 54,541,900 |
2024-10-01 | 224.944031 | 228.364766 | 222.487853 | 228.235504 | 63,285,000 |
2024-10-02 | 225.510834 | 226.097528 | 221.771882 | 224.625815 | 32,880,600 |
2024-10-03 | 224.407043 | 225.540663 | 222.070204 | 223.880011 | 34,044,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.