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 |
|---|---|---|---|---|---|
2024-10-04 | 225.530731 | 226.724012 | 222.875676 | 226.624566 | 37,245,100 |
2024-10-07 | 220.44931 | 224.426924 | 220.091324 | 223.243582 | 39,505,400 |
2024-10-08 | 224.5065 | 224.715316 | 222.000599 | 223.044726 | 31,855,700 |
2024-10-09 | 228.255386 | 228.464218 | 223.571754 | 223.969509 | 33,591,100 |
2024-10-10 | 227.758194 | 228.215626 | 225.898664 | 226.505251 | 28,183,500 |
2024-10-11 | 226.276535 | 228.126126 | 226.067704 | 228.016741 | 31,759,200 |
2024-10-14 | 230.005554 | 230.43314 | 227.320668 | 227.420099 | 39,882,100 |
2024-10-15 | 232.541275 | 236.160903 | 231.069547 | 232.302613 | 64,751,400 |
2024-10-16 | 230.482834 | 230.820927 | 228.553689 | 230.303849 | 34,082,200 |
2024-10-17 | 230.850784 | 232.541283 | 229.229917 | 232.12362 | 32,993,800 |
2024-10-18 | 233.684845 | 234.858234 | 232.70038 | 234.858234 | 46,431,500 |
2024-10-21 | 235.156555 | 235.524495 | 233.137917 | 233.137917 | 36,254,500 |
2024-10-22 | 234.540024 | 234.89801 | 231.298274 | 232.581048 | 38,846,600 |
2024-10-23 | 229.468552 | 233.824044 | 226.485341 | 232.769979 | 52,287,000 |
2024-10-24 | 229.279633 | 229.528233 | 227.131717 | 228.692923 | 31,109,500 |
2024-10-25 | 230.114944 | 231.914813 | 228.285245 | 228.454292 | 38,802,300 |
2024-10-28 | 232.093781 | 233.416339 | 231.248547 | 232.014242 | 36,087,100 |
2024-10-29 | 232.362274 | 233.018584 | 231.019838 | 231.795472 | 35,417,200 |
2024-10-30 | 228.812271 | 232.163406 | 228.265346 | 231.308219 | 47,070,900 |
2024-10-31 | 224.645721 | 228.543782 | 224.108735 | 228.056519 | 64,370,100 |
2024-11-01 | 221.662491 | 224.088838 | 219.037266 | 219.733346 | 65,276,700 |
2024-11-04 | 220.767517 | 221.543151 | 218.480401 | 219.753236 | 44,944,500 |
2024-11-05 | 222.199463 | 222.696665 | 219.902393 | 220.558703 | 28,111,300 |
2024-11-06 | 221.473557 | 224.804814 | 219.95212 | 221.364172 | 54,561,100 |
2024-11-07 | 226.206924 | 226.604695 | 223.313222 | 223.372883 | 42,137,700 |
2024-11-08 | 225.938141 | 227.630484 | 225.390614 | 226.147187 | 38,328,800 |
2024-11-11 | 223.220428 | 224.683811 | 220.502724 | 223.986966 | 42,005,600 |
2024-11-12 | 223.220428 | 224.574306 | 222.35435 | 223.538995 | 40,398,300 |
2024-11-13 | 224.106415 | 225.629525 | 221.75704 | 223.001412 | 48,566,200 |
2024-11-14 | 227.192474 | 227.839542 | 223.986971 | 224.006885 | 44,923,900 |
2024-11-15 | 223.986954 | 225.898307 | 223.260245 | 225.380644 | 47,923,700 |
2024-11-18 | 226.993378 | 228.705635 | 224.156203 | 224.235845 | 44,633,700 |
2024-11-19 | 227.252182 | 229.123722 | 225.639481 | 225.958032 | 36,211,800 |
2024-11-20 | 227.968964 | 228.894769 | 224.872965 | 227.033193 | 35,169,600 |
2024-11-21 | 227.491135 | 229.12375 | 224.693789 | 227.849514 | 42,108,300 |
2024-11-22 | 228.835022 | 229.681201 | 227.033174 | 227.033174 | 38,168,300 |
2024-11-25 | 231.821518 | 232.199812 | 228.705621 | 230.417878 | 90,152,800 |
2024-11-26 | 234.001663 | 234.509377 | 232.279457 | 232.279457 | 45,986,200 |
2024-11-27 | 233.872238 | 234.628826 | 232.757286 | 233.414318 | 33,498,400 |
2024-11-29 | 236.261459 | 236.739294 | 232.916587 | 233.752801 | 28,481,400 |
2024-12-02 | 238.511276 | 239.70587 | 236.092224 | 236.20173 | 48,137,100 |
2024-12-03 | 241.55748 | 241.666985 | 237.824364 | 238.73027 | 38,861,000 |
2024-12-04 | 241.915878 | 243.010932 | 240.163808 | 241.776509 | 44,383,900 |
2024-12-05 | 241.945724 | 243.438971 | 241.039833 | 242.891459 | 40,033,900 |
2024-12-06 | 241.746643 | 243.528592 | 240.99007 | 241.816335 | 36,870,600 |
2024-12-09 | 245.639023 | 246.126822 | 240.661535 | 240.741177 | 44,649,200 |
2024-12-10 | 246.654434 | 247.092456 | 244.235367 | 245.778391 | 36,914,800 |
2024-12-11 | 245.380219 | 249.670811 | 245.151243 | 246.843601 | 45,205,800 |
2024-12-12 | 246.843597 | 247.620084 | 244.573849 | 245.778408 | 32,777,500 |
2024-12-13 | 247.012833 | 248.167598 | 245.131343 | 246.704231 | 33,155,300 |
2024-12-16 | 249.909714 | 250.248194 | 246.534977 | 246.873458 | 51,694,800 |
2024-12-17 | 252.33873 | 252.68716 | 248.655392 | 248.954044 | 51,356,400 |
2024-12-18 | 246.933182 | 253.135128 | 246.62458 | 251.024677 | 56,774,100 |
2024-12-19 | 248.665329 | 250.865385 | 245.977489 | 246.385646 | 60,882,300 |
2024-12-20 | 253.344177 | 253.851876 | 244.583796 | 246.923206 | 147,495,300 |
2024-12-23 | 254.120667 | 254.498945 | 252.308854 | 253.622918 | 40,858,800 |
2024-12-24 | 257.037476 | 257.04741 | 254.140559 | 254.339671 | 23,234,700 |
2024-12-26 | 257.85376 | 258.928914 | 256.470034 | 257.02751 | 27,237,100 |
2024-12-27 | 254.439224 | 257.535238 | 251.920617 | 256.669129 | 42,355,300 |
2024-12-30 | 251.064484 | 252.358634 | 249.621015 | 251.094347 | 35,557,500 |
2018-01-02 | 53.258095 | 53.395556 | 52.256167 | 52.256167 | 31,766,000 |
2018-01-03 | 54.166733 | 54.394016 | 53.269017 | 53.293827 | 31,318,000 |
2018-01-04 | 54.377136 | 54.790017 | 54.302702 | 54.443139 | 26,052,000 |
2018-01-05 | 55.09819 | 55.261458 | 54.676874 | 54.758756 | 30,250,000 |
2018-01-08 | 55.292721 | 55.538366 | 55.083801 | 55.133425 | 24,644,000 |
2018-01-09 | 55.222256 | 55.502638 | 54.994477 | 55.502638 | 26,808,000 |
2018-01-10 | 55.090752 | 55.221762 | 54.785063 | 54.934928 | 20,734,000 |
2018-01-11 | 55.185535 | 55.324485 | 54.909124 | 55.198438 | 22,424,000 |
2018-01-12 | 56.108562 | 56.140816 | 54.985051 | 55.088768 | 38,586,000 |
2018-01-16 | 56.111038 | 57.013222 | 55.910553 | 56.587934 | 36,462,000 |
2018-01-17 | 56.527893 | 56.538808 | 55.753244 | 56.391919 | 27,830,000 |
2018-01-18 | 56.372566 | 56.601833 | 55.801381 | 56.540298 | 27,498,000 |
2018-01-19 | 56.746239 | 56.760134 | 56.200364 | 56.474791 | 30,552,000 |
2018-01-22 | 57.771496 | 57.906478 | 56.662872 | 56.762124 | 29,550,000 |
2018-01-23 | 58.367489 | 58.483612 | 57.924834 | 58.09207 | 39,138,000 |
2018-01-24 | 58.12532 | 58.907413 | 57.932279 | 58.804689 | 37,128,000 |
2018-01-25 | 58.66375 | 58.805679 | 58.152612 | 58.592787 | 29,984,000 |
2018-01-26 | 58.93272 | 58.93272 | 57.963545 | 58.931232 | 42,170,000 |
2018-01-29 | 58.879131 | 59.450812 | 58.759037 | 58.954562 | 31,494,000 |
2018-01-30 | 58.42704 | 58.95108 | 58.285111 | 58.444411 | 37,338,000 |
2018-01-31 | 58.667717 | 58.871181 | 58.165511 | 58.746619 | 36,022,000 |
2018-02-01 | 58.636463 | 58.927269 | 58.029549 | 58.358564 | 73,514,000 |
2018-02-02 | 55.540352 | 56.140814 | 55.141862 | 55.948269 | 117,842,000 |
2018-02-05 | 52.721153 | 55.331432 | 52.440774 | 54.617822 | 83,550,000 |
2018-02-06 | 53.814892 | 53.961285 | 51.114296 | 51.311309 | 76,630,000 |
2018-02-07 | 52.374771 | 53.919102 | 52.335566 | 53.841688 | 51,942,000 |
2018-02-08 | 50.00766 | 52.797577 | 49.858287 | 52.5961 | 66,792,000 |
2018-02-09 | 51.9212 | 52.191655 | 49.476173 | 50.909344 | 98,360,000 |
2018-02-12 | 52.332588 | 52.878959 | 51.88249 | 52.437296 | 56,240,000 |
2018-02-13 | 52.311749 | 52.663094 | 51.953456 | 52.1063 | 31,586,000 |
2018-02-14 | 53.232784 | 53.370246 | 52.096374 | 52.320677 | 41,304,000 |
2018-02-15 | 54.158791 | 54.294764 | 52.961337 | 53.766256 | 37,396,000 |
2018-02-16 | 54.364239 | 54.999935 | 54.168218 | 54.259031 | 39,948,000 |
2018-02-20 | 54.765709 | 55.395945 | 54.091304 | 54.22827 | 33,754,000 |
2018-02-21 | 55.269897 | 56.383981 | 54.960237 | 55.039143 | 41,486,000 |
2018-02-22 | 55.078842 | 55.851008 | 54.843124 | 55.538867 | 28,010,000 |
2018-02-23 | 55.981518 | 56.026678 | 55.006387 | 55.513553 | 25,292,000 |
2018-02-26 | 56.756168 | 56.780979 | 56.04355 | 56.168605 | 30,912,000 |
2018-02-27 | 55.45649 | 56.783465 | 55.42076 | 56.756171 | 42,964,000 |
2018-02-28 | 54.782082 | 55.959685 | 54.736429 | 55.679302 | 49,292,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.