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
|
|---|---|---|---|---|---|
2019-02-13
| 99.93644
| 100.844018
| 99.842876
| 100.582038
| 18,394,900
|
2019-02-14
| 100.020645
| 100.385547
| 98.860445
| 99.46861
| 21,784,700
|
2019-02-15
| 101.255699
| 101.330553
| 100.451042
| 100.965651
| 26,606,900
|
2019-02-19
| 101.208939
| 101.667411
| 100.844037
| 100.853395
| 18,038,500
|
2019-02-20
| 100.682716
| 101.425035
| 99.874623
| 101.349862
| 21,607,700
|
2019-02-21
| 102.806313
| 102.872087
| 100.419619
| 100.447807
| 29,063,200
|
2019-02-22
| 104.272156
| 104.48827
| 103.191565
| 103.407686
| 27,763,200
|
2019-02-25
| 104.854706
| 105.409099
| 104.544629
| 105.01445
| 23,750,600
|
2019-02-26
| 105.578262
| 106.405145
| 104.460085
| 104.544657
| 21,536,700
|
2019-02-27
| 105.399719
| 105.578254
| 104.187579
| 104.948695
| 21,487,100
|
2019-02-28
| 105.268158
| 106.066853
| 104.986269
| 105.277556
| 29,083,900
|
2019-03-01
| 105.737984
| 106.198407
| 104.92989
| 106.076256
| 23,501,200
|
2019-03-04
| 105.484299
| 106.414543
| 104.112421
| 106.198422
| 26,608,000
|
2019-03-05
| 104.958084
| 105.60644
| 104.516458
| 105.47489
| 19,538,300
|
2019-03-06
| 105.005066
| 105.860144
| 104.704381
| 105.117826
| 17,687,000
|
2019-03-07
| 103.72715
| 104.817139
| 103.238539
| 104.676191
| 25,339,000
|
2019-03-08
| 103.839912
| 104.027838
| 102.233124
| 102.571396
| 22,818,400
|
2019-03-11
| 106.019913
| 106.132665
| 104.281575
| 104.290966
| 26,491,600
|
2019-03-12
| 106.762215
| 107.109878
| 105.85076
| 106.010498
| 26,132,700
|
2019-03-13
| 107.589088
| 108.05891
| 106.912545
| 107.241418
| 35,513,800
|
2019-03-14
| 107.673653
| 108.246835
| 107.429351
| 107.626675
| 30,763,400
|
2019-03-15
| 108.913979
| 110.173096
| 107.673643
| 108.378375
| 54,681,100
|
2019-03-18
| 110.473793
| 110.51138
| 109.045539
| 109.158292
| 31,207,600
|
2019-03-19
| 110.548973
| 111.291292
| 109.928805
| 110.962411
| 37,588,700
|
2019-03-20
| 110.426796
| 111.58256
| 109.665688
| 110.304645
| 28,113,300
|
2019-03-21
| 112.963844
| 113.527628
| 110.022758
| 110.069743
| 29,854,400
|
2019-03-22
| 109.985176
| 112.371862
| 109.975778
| 112.287298
| 33,624,500
|
2019-03-25
| 110.558365
| 110.887238
| 109.29924
| 109.524752
| 27,067,100
|
2019-03-26
| 110.793266
| 111.544976
| 109.79724
| 111.460412
| 26,097,700
|
2019-03-27
| 109.722084
| 111.075172
| 108.547531
| 110.765088
| 22,733,400
|
2019-03-28
| 109.872421
| 110.48319
| 109.120704
| 110.351641
| 18,334,800
|
2019-03-29
| 110.821442
| 111.178503
| 109.900589
| 110.943593
| 25,399,800
|
2019-04-01
| 111.836266
| 111.920837
| 110.971796
| 111.770491
| 22,789,100
|
2019-04-02
| 111.996017
| 112.268515
| 111.366451
| 111.873859
| 18,142,300
|
2019-04-03
| 112.728943
| 113.161178
| 111.958436
| 112.625582
| 22,860,700
|
2019-04-04
| 112.155739
| 112.97323
| 111.234886
| 112.851072
| 20,112,800
|
2019-04-05
| 112.653755
| 112.973237
| 112.165144
| 112.183934
| 15,826,200
|
2019-04-08
| 112.691376
| 112.77594
| 111.479236
| 112.578616
| 15,116,200
|
2019-04-09
| 112.080566
| 112.324875
| 111.422819
| 111.469797
| 17,612,000
|
2019-04-10
| 112.935654
| 113.085993
| 112.324885
| 112.531607
| 16,477,200
|
2019-04-11
| 113.067215
| 113.555826
| 112.681958
| 113.264539
| 14,209,100
|
2019-04-12
| 113.649788
| 113.677983
| 113.104801
| 113.358501
| 19,745,100
|
2019-04-15
| 113.743767
| 114.241776
| 113.292735
| 113.640406
| 15,792,600
|
2019-04-16
| 113.480652
| 114.307542
| 112.851093
| 114.298144
| 14,071,800
|
2019-04-17
| 114.42028
| 114.495454
| 113.264524
| 113.922271
| 19,300,900
|
2019-04-18
| 115.923721
| 116.064662
| 113.978661
| 114.814943
| 27,991,000
|
2019-04-22
| 116.290184
| 116.515696
| 115.172007
| 115.218992
| 15,648,700
|
2019-04-23
| 117.868782
| 118.000331
| 116.355957
| 116.609657
| 24,025,500
|
2019-04-24
| 117.464714
| 118.25401
| 117.004284
| 118.197634
| 31,257,000
|
2019-04-25
| 121.354858
| 123.440867
| 121.05418
| 122.209937
| 38,033,900
|
2019-04-26
| 122.050194
| 122.642173
| 121.232709
| 121.871659
| 23,654,900
|
2019-04-29
| 121.937431
| 122.322674
| 121.542783
| 122.059575
| 16,324,200
|
2019-04-30
| 122.717354
| 122.811309
| 121.58038
| 121.975028
| 24,166,500
|
2019-05-01
| 120.161507
| 122.764314
| 119.992371
| 122.651561
| 26,821,700
|
2019-05-02
| 118.5923
| 120.274262
| 117.943945
| 120.255472
| 27,350,200
|
2019-05-03
| 121.119949
| 121.617959
| 119.569544
| 119.672906
| 24,911,100
|
2019-05-06
| 120.415222
| 120.800479
| 118.498357
| 118.761456
| 24,239,800
|
2019-05-07
| 117.943947
| 119.503757
| 116.722416
| 118.827213
| 36,017,700
|
2019-05-08
| 117.934578
| 118.742671
| 117.220447
| 117.868803
| 28,419,000
|
2019-05-09
| 117.925148
| 118.197645
| 116.111637
| 116.788181
| 27,235,800
|
2019-05-10
| 119.456779
| 120.208497
| 116.346564
| 117.370779
| 30,915,100
|
2019-05-13
| 115.904938
| 117.972156
| 115.613651
| 116.619068
| 33,944,900
|
2019-05-14
| 117.201637
| 118.282221
| 116.233799
| 116.393544
| 25,266,300
|
2019-05-15
| 118.852112
| 119.502868
| 116.664071
| 117.192224
| 24,722,700
|
2019-05-16
| 121.596573
| 122.020989
| 119.26707
| 119.540576
| 30,112,200
|
2019-05-17
| 120.7855
| 123.039558
| 120.644023
| 121.011839
| 25,770,500
|
2019-05-20
| 119.040733
| 120.332804
| 118.606899
| 119.323665
| 23,706,900
|
2019-05-21
| 119.682037
| 120.276201
| 119.380239
| 120.18189
| 15,293,300
|
2019-05-22
| 120.408257
| 120.945842
| 119.323666
| 119.417984
| 15,396,500
|
2019-05-23
| 119.002975
| 119.106719
| 117.644879
| 119.021835
| 23,603,800
|
2019-05-24
| 119.059586
| 120.172469
| 118.804946
| 119.691482
| 14,123,400
|
2019-05-28
| 118.984138
| 120.719478
| 118.880395
| 119.757497
| 23,128,400
|
2019-05-29
| 117.833534
| 118.257936
| 116.984724
| 118.248503
| 22,763,100
|
2019-05-30
| 118.578613
| 118.606906
| 117.682644
| 118.135345
| 16,829,600
|
2019-05-31
| 116.64521
| 117.531746
| 116.305686
| 117.16393
| 26,646,800
|
2019-06-03
| 113.02359
| 117.295933
| 112.240805
| 116.805506
| 37,983,600
|
2019-06-04
| 116.154785
| 116.267955
| 113.787549
| 114.381713
| 29,382,600
|
2019-06-05
| 118.672905
| 118.710631
| 117.145047
| 117.842954
| 24,926,100
|
2019-06-06
| 120.549721
| 120.69119
| 118.455991
| 119.248216
| 21,459,000
|
2019-06-07
| 123.926102
| 124.72776
| 120.964702
| 121.841812
| 33,885,600
|
2019-06-10
| 125.057861
| 126.453677
| 124.491983
| 124.869226
| 26,477,100
|
2019-06-11
| 124.586273
| 126.604551
| 123.812907
| 126.265027
| 23,913,700
|
2019-06-12
| 124.010986
| 124.46368
| 123.275353
| 123.926095
| 17,092,500
|
2019-06-13
| 124.793755
| 125.43507
| 124.076974
| 124.473083
| 17,200,800
|
2019-06-14
| 124.916382
| 126.180161
| 124.152456
| 124.737187
| 17,821,700
|
2019-06-17
| 125.293648
| 126.123585
| 124.991842
| 125.08616
| 14,517,800
|
2019-06-18
| 127.472198
| 127.54765
| 125.97264
| 126.55737
| 25,934,500
|
2019-06-19
| 127.972061
| 128.198401
| 126.198989
| 127.321306
| 23,744,400
|
2019-06-20
| 129.1604
| 129.830023
| 128.000366
| 129.631961
| 33,042,600
|
2019-06-21
| 129.179291
| 129.896058
| 128.698304
| 128.811474
| 36,727,900
|
2019-06-24
| 129.943176
| 130.527907
| 129.207543
| 129.207543
| 20,628,800
|
2019-06-25
| 125.840607
| 129.763993
| 125.180425
| 129.443335
| 33,327,400
|
2019-06-26
| 126.312172
| 128.019233
| 126.000955
| 126.708295
| 23,657,700
|
2019-06-27
| 126.519638
| 127.047798
| 125.916041
| 126.510212
| 16,557,500
|
2019-06-28
| 126.340508
| 126.944104
| 125.586008
| 126.915812
| 30,043,000
|
2019-07-01
| 127.962639
| 128.924626
| 127.293031
| 128.858615
| 22,613,500
|
2019-07-02
| 128.811447
| 128.820873
| 127.641972
| 128.377605
| 15,237,800
|
2019-07-03
| 129.641403
| 129.905476
| 128.537939
| 129.01894
| 13,629,300
|
2019-07-05
| 129.264191
| 129.518837
| 128.000412
| 128.2079
| 18,141,100
|
2019-07-08
| 129.169861
| 129.301897
| 127.670287
| 128.641701
| 16,779,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.