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 |
|---|---|---|---|---|---|
2024-12-02 | 170.625443 | 171.212464 | 167.720165 | 167.919154 | 23,789,100 |
2024-12-03 | 170.476181 | 171.809422 | 169.988661 | 170.625434 | 22,248,700 |
2024-12-04 | 173.490921 | 174.028207 | 170.197611 | 170.287153 | 31,615,100 |
2024-12-05 | 171.769653 | 175.17241 | 171.461219 | 174.475942 | 21,356,200 |
2024-12-06 | 173.829224 | 174.197353 | 170.993586 | 171.162727 | 21,462,400 |
2024-12-09 | 174.685852 | 175.572379 | 172.972561 | 173.281364 | 25,389,600 |
2024-12-10 | 184.447617 | 185.632977 | 180.343694 | 182.136675 | 54,813,000 |
2024-12-11 | 194.637695 | 194.846883 | 184.128865 | 184.587062 | 67,894,100 |
2024-12-12 | 191.211136 | 194.41856 | 190.962111 | 194.23927 | 34,817,500 |
2024-12-13 | 189.079483 | 191.978119 | 188.900177 | 190.264828 | 25,143,500 |
2024-12-16 | 195.892807 | 198.223675 | 191.868559 | 192.117584 | 44,934,900 |
2024-12-17 | 194.657623 | 200.634216 | 194.219337 | 196.480486 | 43,504,000 |
2024-12-18 | 187.665009 | 196.231464 | 187.007595 | 194.45841 | 34,166,100 |
2024-12-19 | 187.774582 | 192.276953 | 187.645099 | 190.882421 | 32,265,200 |
2024-12-20 | 190.663284 | 192.137506 | 184.49743 | 185.055243 | 63,462,900 |
2024-12-23 | 193.870712 | 194.33888 | 189.408179 | 191.868544 | 25,675,000 |
2024-12-24 | 195.344955 | 195.344955 | 193.024043 | 194.079906 | 10,403,300 |
2024-12-26 | 194.836945 | 195.982452 | 193.621703 | 194.388688 | 12,046,600 |
2024-12-27 | 192.007996 | 194.558021 | 189.906227 | 194.189454 | 18,891,400 |
2024-12-30 | 190.493958 | 191.798845 | 188.382218 | 189.059573 | 14,264,700 |
2018-01-02 | 79.050392 | 79.381494 | 78.636519 | 79.215943 | 22,483,800 |
2018-01-03 | 79.418274 | 79.565433 | 79.068781 | 79.151553 | 26,061,400 |
2018-01-04 | 80.117279 | 80.623131 | 79.620627 | 79.639018 | 21,912,000 |
2018-01-05 | 81.110588 | 81.312929 | 80.411595 | 80.623135 | 23,407,100 |
2018-01-08 | 81.193336 | 81.469257 | 80.567923 | 81.119757 | 22,113,000 |
2018-01-09 | 81.138153 | 81.607215 | 80.807051 | 81.533635 | 19,484,300 |
2018-01-10 | 80.770256 | 81.110557 | 80.393172 | 80.807046 | 18,652,200 |
2018-01-11 | 81.009392 | 81.055374 | 80.236819 | 81.055374 | 17,808,900 |
2018-01-12 | 82.407364 | 82.572915 | 81.349679 | 81.552019 | 24,271,500 |
2018-01-16 | 81.257729 | 83.501861 | 80.945025 | 82.867248 | 36,599,700 |
2018-01-17 | 82.90403 | 83.032791 | 81.625612 | 81.929123 | 25,621,200 |
2018-01-18 | 82.867249 | 83.391492 | 82.462574 | 82.591335 | 24,159,700 |
2018-01-19 | 82.775261 | 83.336294 | 82.462558 | 82.904022 | 36,875,000 |
2018-01-22 | 84.256012 | 84.265211 | 82.536124 | 82.775254 | 23,601,600 |
2018-01-23 | 84.522758 | 84.89065 | 84.191657 | 84.522758 | 23,412,800 |
2018-01-24 | 84.449158 | 85.929916 | 84.228426 | 85.12056 | 33,277,500 |
2018-01-25 | 84.918236 | 85.755182 | 84.550344 | 85.046997 | 26,383,200 |
2018-01-26 | 86.509346 | 86.509346 | 85.148157 | 85.644809 | 29,172,200 |
2018-01-29 | 86.380615 | 87.787794 | 86.196673 | 87.502681 | 31,569,900 |
2018-01-30 | 85.295311 | 86.141463 | 84.706687 | 85.810362 | 38,635,100 |
2018-01-31 | 87.38308 | 87.741772 | 86.003492 | 86.224224 | 48,756,300 |
2018-02-01 | 86.693298 | 88.357999 | 86.067885 | 87.180752 | 47,227,900 |
2018-02-02 | 84.412384 | 86.426585 | 84.154862 | 86.123074 | 47,867,800 |
2018-02-05 | 80.935814 | 85.755172 | 80.935814 | 83.290308 | 51,031,500 |
2018-02-06 | 83.998489 | 84.13645 | 78.406559 | 79.914908 | 67,998,600 |
2018-02-07 | 82.416573 | 84.403175 | 82.039482 | 83.225928 | 41,107,600 |
2018-02-08 | 78.185844 | 82.664902 | 77.955913 | 82.50855 | 55,628,700 |
2018-02-09 | 81.101357 | 81.79115 | 77.100554 | 79.372276 | 63,499,100 |
2018-02-12 | 81.975113 | 82.572936 | 80.871445 | 81.616421 | 35,720,300 |
2018-02-13 | 82.618919 | 82.775271 | 80.751878 | 81.791165 | 26,407,700 |
2018-02-14 | 83.91259 | 84.078919 | 81.694886 | 81.787289 | 34,960,900 |
2018-02-15 | 85.622063 | 85.677503 | 83.737009 | 84.282192 | 27,823,900 |
2018-02-16 | 85.012177 | 86.398245 | 84.82737 | 85.427994 | 30,596,900 |
2018-02-20 | 85.677498 | 85.99167 | 84.097381 | 84.531683 | 30,911,700 |
2018-02-21 | 84.540947 | 86.268915 | 84.540947 | 85.91778 | 26,922,500 |
2018-02-22 | 84.762718 | 85.686764 | 84.420819 | 85.058413 | 24,392,800 |
2018-02-23 | 86.915726 | 86.924968 | 85.344851 | 86.490666 | 26,329,200 |
2018-02-26 | 88.172432 | 88.200152 | 87.0913 | 87.229909 | 30,199,800 |
2018-02-27 | 87.045105 | 88.560539 | 87.045105 | 88.468136 | 25,869,100 |
2018-02-28 | 86.647728 | 88.440378 | 86.518362 | 87.636456 | 31,167,300 |
2018-03-01 | 85.797653 | 87.387013 | 84.864365 | 86.851065 | 37,135,600 |
2018-03-02 | 85.982452 | 86.074856 | 83.95879 | 84.624104 | 32,830,400 |
2018-03-05 | 86.527611 | 87.109757 | 85.252431 | 85.326349 | 23,901,600 |
2018-03-06 | 86.231941 | 87.313073 | 85.880806 | 87.174465 | 22,175,800 |
2018-03-07 | 86.730911 | 86.804837 | 85.409526 | 86.084082 | 26,716,100 |
2018-03-08 | 87.257614 | 87.876723 | 86.647741 | 87.109763 | 25,887,800 |
2018-03-09 | 89.207359 | 89.207359 | 87.784328 | 88.052302 | 36,937,300 |
2018-03-12 | 89.419907 | 89.826489 | 88.745357 | 89.170417 | 26,073,700 |
2018-03-13 | 87.239159 | 89.854203 | 86.832576 | 89.632434 | 35,387,800 |
2018-03-14 | 86.721664 | 88.16318 | 86.39825 | 87.895206 | 32,132,000 |
2018-03-15 | 87.026619 | 87.396239 | 85.779159 | 86.425988 | 27,611,000 |
2018-03-16 | 87.414703 | 88.135458 | 86.786352 | 87.488629 | 49,081,300 |
2018-03-19 | 85.834602 | 86.76789 | 85.113848 | 86.62004 | 33,344,100 |
2018-03-20 | 86.056366 | 86.647755 | 85.936243 | 85.982448 | 23,075,200 |
2018-03-21 | 85.455719 | 86.90647 | 85.206223 | 85.871537 | 24,457,100 |
2018-03-22 | 82.970078 | 84.781207 | 82.849954 | 84.337661 | 38,604,700 |
2018-03-23 | 80.558304 | 83.589173 | 80.465901 | 82.70209 | 44,068,900 |
2018-03-26 | 86.656998 | 86.860289 | 83.533726 | 83.727775 | 56,396,800 |
2018-03-27 | 82.674355 | 87.913691 | 81.787272 | 87.728885 | 56,569,000 |
2018-03-28 | 82.600441 | 84.300689 | 82.11994 | 82.997781 | 52,501,100 |
2018-03-29 | 84.337654 | 85.280185 | 81.685647 | 83.330448 | 45,867,500 |
2018-04-02 | 81.796509 | 83.977257 | 80.863228 | 83.598402 | 48,515,400 |
2018-04-03 | 82.896156 | 83.210336 | 81.214393 | 82.776033 | 37,213,800 |
2018-04-04 | 85.317131 | 85.714471 | 81.066523 | 81.177404 | 35,560,000 |
2018-04-05 | 85.363327 | 86.000921 | 84.457766 | 85.418775 | 29,771,900 |
2018-04-06 | 83.376633 | 85.43725 | 82.683599 | 84.540925 | 38,026,000 |
2018-04-09 | 83.875618 | 86.093329 | 83.737017 | 84.125114 | 31,533,900 |
2018-04-10 | 85.825348 | 86.194968 | 84.679533 | 85.372568 | 26,812,000 |
2018-04-11 | 84.882813 | 86.204198 | 84.531678 | 85.021421 | 24,872,100 |
2018-04-12 | 86.472183 | 87.008131 | 85.409529 | 85.409529 | 26,758,900 |
2018-04-13 | 86.010178 | 87.026626 | 85.418789 | 86.906503 | 23,346,100 |
2018-04-16 | 87.017357 | 87.470144 | 86.324323 | 86.924954 | 20,288,100 |
2018-04-17 | 88.773041 | 89.207343 | 87.673424 | 87.784312 | 26,771,000 |
2018-04-18 | 89.114952 | 89.373684 | 88.264825 | 88.911661 | 21,043,300 |
2018-04-19 | 88.810013 | 89.697096 | 88.098494 | 89.11495 | 23,552,500 |
2018-04-20 | 87.784348 | 88.810039 | 86.906507 | 88.625233 | 31,154,400 |
2018-04-23 | 88.107727 | 88.976332 | 87.442413 | 88.468104 | 22,331,800 |
2018-04-24 | 86.047096 | 89.142646 | 85.391025 | 88.930113 | 34,524,800 |
2018-04-25 | 85.298645 | 86.213455 | 83.422834 | 86.213455 | 33,729,300 |
2018-04-26 | 87.100533 | 87.922932 | 86.028636 | 86.444461 | 42,529,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.