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 |
|---|---|---|---|---|---|
2023-09-22 | 129.273239 | 131.039889 | 128.62812 | 129.779409 | 26,397,300 |
2023-09-25 | 130.126801 | 130.186348 | 127.99293 | 128.856401 | 20,094,600 |
2023-09-26 | 127.605858 | 129.382428 | 126.265975 | 128.796856 | 25,718,700 |
2023-09-27 | 129.561081 | 129.918382 | 127.605868 | 127.605868 | 22,746,500 |
2023-09-28 | 131.31778 | 132.300361 | 128.816673 | 128.866301 | 22,513,100 |
2023-09-29 | 129.878677 | 133.044758 | 129.382427 | 132.280528 | 30,859,800 |
2023-10-02 | 133.163849 | 133.411974 | 130.186346 | 130.226055 | 22,288,000 |
2023-10-03 | 131.43689 | 133.253168 | 130.851318 | 132.935576 | 22,989,400 |
2023-10-04 | 134.225845 | 134.553372 | 131.536161 | 131.794206 | 26,752,300 |
2023-10-05 | 134.057098 | 134.473947 | 132.449237 | 134.057098 | 19,832,600 |
2023-10-06 | 136.548279 | 137.123931 | 133.005043 | 133.005043 | 27,597,600 |
2023-10-09 | 137.381973 | 137.898078 | 134.593048 | 135.913076 | 19,278,100 |
2023-10-10 | 137.024673 | 138.672229 | 136.300152 | 137.461376 | 27,786,600 |
2023-10-11 | 139.496033 | 140.051831 | 137.540804 | 137.540804 | 25,884,300 |
2023-10-12 | 137.927841 | 140.160968 | 137.223159 | 139.992245 | 24,765,500 |
2023-10-13 | 136.329941 | 138.950143 | 135.595485 | 138.334797 | 23,420,500 |
2023-10-16 | 138.0569 | 138.582924 | 136.955223 | 137.133866 | 28,501,900 |
2023-10-17 | 138.672241 | 138.850884 | 136.15128 | 137.590419 | 23,515,800 |
2023-10-18 | 136.925446 | 139.664743 | 136.349793 | 138.404262 | 23,375,000 |
2023-10-19 | 136.71698 | 138.61266 | 136.34976 | 137.461356 | 26,066,000 |
2023-10-20 | 134.58313 | 136.836096 | 134.067025 | 136.300152 | 26,335,700 |
2023-10-23 | 135.476364 | 136.627669 | 132.945484 | 134.027306 | 26,317,900 |
2023-10-24 | 137.769058 | 138.314937 | 136.389482 | 136.796412 | 44,814,300 |
2023-10-25 | 124.668045 | 127.347795 | 124.132094 | 127.198925 | 84,366,200 |
2023-10-26 | 121.363007 | 123.397636 | 120.360579 | 122.34558 | 57,061,100 |
2023-10-27 | 121.253838 | 122.385288 | 119.308537 | 121.958512 | 44,566,500 |
2023-10-30 | 123.526665 | 124.459618 | 121.829489 | 122.286039 | 28,940,100 |
2023-10-31 | 123.149513 | 124.42984 | 121.769938 | 124.12216 | 26,292,300 |
2023-11-01 | 125.501747 | 125.541448 | 122.792224 | 123.139598 | 30,082,400 |
2023-11-02 | 126.533936 | 128.01276 | 125.978137 | 127.456962 | 27,124,600 |
2023-11-03 | 128.131882 | 128.55865 | 126.901175 | 127.059979 | 26,393,100 |
2023-11-06 | 129.273239 | 129.362561 | 127.705086 | 128.082241 | 19,052,700 |
2023-11-07 | 129.987854 | 130.920807 | 128.906032 | 129.729809 | 29,757,300 |
2023-11-08 | 130.851318 | 131.218554 | 129.79927 | 129.987847 | 26,425,800 |
2023-11-09 | 129.263321 | 131.555996 | 129.094598 | 130.970424 | 23,747,800 |
2023-11-10 | 131.595673 | 131.804104 | 128.439527 | 129.124355 | 26,913,300 |
2023-11-13 | 131.099457 | 131.595707 | 130.26576 | 130.791784 | 18,324,800 |
2023-11-14 | 132.61795 | 134.682354 | 132.320212 | 133.183683 | 32,395,200 |
2023-11-15 | 133.610474 | 134.017403 | 132.56836 | 133.858599 | 23,861,500 |
2023-11-16 | 135.903152 | 136.190986 | 133.312739 | 134.17621 | 28,013,200 |
2023-11-17 | 134.295288 | 135.039664 | 132.647733 | 134.980116 | 37,240,600 |
2023-11-20 | 135.228256 | 135.635185 | 132.617974 | 132.687456 | 27,815,500 |
2023-11-21 | 135.942871 | 136.151288 | 134.94045 | 135.267962 | 22,635,300 |
2023-11-22 | 137.451462 | 138.37448 | 136.439107 | 136.439107 | 17,813,900 |
2023-11-24 | 135.664963 | 137.094167 | 134.970215 | 136.99491 | 12,514,300 |
2023-11-27 | 135.38707 | 137.381991 | 134.980141 | 135.009914 | 23,436,500 |
2023-11-28 | 136.171127 | 136.220755 | 134.404477 | 135.059531 | 18,730,000 |
2023-11-29 | 133.977676 | 137.252917 | 133.828792 | 136.53833 | 23,967,200 |
2023-11-30 | 131.536148 | 134.533505 | 130.295522 | 134.037255 | 38,988,300 |
2023-12-01 | 130.871185 | 131.119311 | 129.690107 | 130.871185 | 31,442,300 |
2023-12-04 | 128.300598 | 129.054893 | 126.940869 | 128.906024 | 36,669,900 |
2023-12-05 | 130.007706 | 131.149076 | 127.288248 | 127.982995 | 27,384,800 |
2023-12-06 | 129.044983 | 130.851327 | 128.906033 | 130.454332 | 23,576,200 |
2023-12-07 | 135.903152 | 137.520934 | 133.68988 | 134.027326 | 56,767,100 |
2023-12-08 | 133.977676 | 135.377091 | 133.024869 | 133.193592 | 32,260,100 |
2023-12-11 | 132.290451 | 132.340079 | 130.374931 | 131.387287 | 31,138,000 |
2023-12-12 | 131.526215 | 132.002611 | 130.275654 | 130.821532 | 29,032,800 |
2023-12-13 | 131.575851 | 132.49887 | 130.583351 | 132.379775 | 30,104,800 |
2023-12-14 | 130.950577 | 132.717227 | 128.71745 | 132.379781 | 38,722,400 |
2023-12-15 | 131.605637 | 132.508801 | 130.196272 | 130.632975 | 50,847,100 |
2023-12-18 | 134.781616 | 136.121483 | 131.436878 | 131.63539 | 32,258,000 |
2023-12-19 | 135.625259 | 136.439118 | 135.059542 | 135.813837 | 25,476,800 |
2023-12-20 | 137.302582 | 140.637386 | 137.034617 | 137.927862 | 49,107,200 |
2023-12-21 | 139.366974 | 139.634953 | 138.136267 | 138.443955 | 27,488,300 |
2023-12-22 | 140.428955 | 140.925206 | 139.654806 | 139.714353 | 26,532,200 |
2023-12-26 | 140.45874 | 141.61003 | 140.131213 | 140.528207 | 16,780,300 |
2023-12-27 | 139.317352 | 141.014536 | 138.840956 | 140.528205 | 19,628,600 |
2023-12-28 | 139.178406 | 140.081585 | 138.70201 | 139.724284 | 16,045,700 |
2023-12-29 | 138.642441 | 139.307415 | 137.739261 | 138.582893 | 18,733,000 |
2024-01-02 | 137.13385 | 138.40425 | 135.456521 | 137.511005 | 23,711,200 |
2024-01-03 | 137.878235 | 138.582917 | 136.052037 | 136.22076 | 24,212,100 |
2024-01-04 | 135.367188 | 138.116419 | 135.327494 | 137.381963 | 27,137,700 |
2024-01-05 | 134.712143 | 136.131427 | 134.136491 | 135.724498 | 22,513,900 |
2024-01-08 | 137.798843 | 137.967567 | 135.238189 | 135.267963 | 21,404,000 |
2024-01-09 | 139.893021 | 140.42898 | 137.114015 | 137.461396 | 24,759,600 |
2024-01-10 | 141.213043 | 141.927645 | 139.853322 | 139.942643 | 21,320,200 |
2024-01-11 | 141.014542 | 144.130994 | 139.585338 | 142.413972 | 24,008,700 |
2024-01-12 | 141.580261 | 142.12614 | 140.756499 | 141.600115 | 18,785,500 |
2024-01-16 | 141.421463 | 143.267515 | 140.389254 | 140.935132 | 22,670,500 |
2024-01-17 | 140.409103 | 140.776324 | 137.858369 | 140.290008 | 20,968,600 |
2024-01-18 | 142.404053 | 143.128589 | 140.925236 | 140.984783 | 25,746,400 |
2024-01-19 | 145.282303 | 145.35177 | 143.297301 | 143.654602 | 34,271,900 |
2024-01-22 | 144.895203 | 147.277199 | 144.746318 | 145.996879 | 32,200,400 |
2024-01-23 | 145.937347 | 146.076297 | 144.408902 | 144.795977 | 21,636,100 |
2024-01-24 | 147.584885 | 148.72627 | 146.989393 | 147.426081 | 25,233,500 |
2024-01-25 | 150.731094 | 151.902253 | 148.418566 | 148.944605 | 29,149,100 |
2024-01-26 | 151.048706 | 151.396072 | 149.877547 | 149.966884 | 26,115,500 |
2024-01-29 | 152.358795 | 152.626775 | 150.294392 | 150.919672 | 27,784,300 |
2024-01-30 | 150.324203 | 152.467994 | 150.056224 | 151.654151 | 36,331,800 |
2024-01-31 | 139.049377 | 142.920125 | 138.821091 | 142.54297 | 71,910,000 |
2024-02-01 | 140.101471 | 141.987217 | 139.734235 | 141.054264 | 40,466,500 |
2024-02-02 | 141.312271 | 141.550462 | 135.476361 | 138.215658 | 62,499,600 |
2024-02-05 | 142.602524 | 144.379109 | 141.709279 | 141.748988 | 38,505,400 |
2024-02-06 | 143.019394 | 144.26994 | 142.116214 | 143.565257 | 29,128,200 |
2024-02-07 | 144.448593 | 144.527995 | 142.850666 | 143.674444 | 25,208,900 |
2024-02-08 | 144.815826 | 145.232675 | 144.011903 | 144.736425 | 22,563,800 |
2024-02-09 | 147.882629 | 148.319332 | 145.08377 | 145.58002 | 26,829,500 |
2024-02-12 | 146.42366 | 148.220085 | 146.264856 | 147.306985 | 21,564,100 |
2024-02-13 | 144.05159 | 145.570115 | 142.612467 | 143.833239 | 27,837,700 |
2024-02-14 | 144.845596 | 145.421249 | 143.009463 | 144.984546 | 22,704,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.