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
|
|---|---|---|---|---|---|
2019-07-09
| 128.698257
| 129.179244
| 128.075794
| 128.264416
| 19,953,100
|
2019-07-10
| 130.009277
| 130.697752
| 129.226485
| 129.330229
| 24,204,400
|
2019-07-11
| 130.527939
| 131.301305
| 130.028086
| 130.339318
| 22,327,900
|
2019-07-12
| 130.999481
| 131.216409
| 130.160104
| 130.952337
| 18,936,800
|
2019-07-15
| 130.999481
| 131.603078
| 130.58452
| 131.508775
| 16,651,500
|
2019-07-16
| 129.28302
| 131.140969
| 128.754875
| 131.056092
| 22,726,100
|
2019-07-17
| 128.519089
| 130.084658
| 128.47193
| 129.867745
| 20,211,000
|
2019-07-18
| 128.660522
| 128.849144
| 127.010061
| 127.840012
| 30,381,800
|
2019-07-19
| 128.849167
| 132.668809
| 128.688838
| 132.244408
| 48,992,400
|
2019-07-22
| 130.556213
| 131.272994
| 129.518789
| 129.59424
| 25,074,900
|
2019-07-23
| 131.36734
| 132.027536
| 130.179013
| 131.810608
| 18,034,600
|
2019-07-24
| 132.715973
| 132.734839
| 130.952341
| 130.999486
| 20,738,300
|
2019-07-25
| 132.21611
| 132.612219
| 131.3956
| 132.44245
| 18,356,900
|
2019-07-26
| 133.30072
| 133.621378
| 132.319881
| 132.385892
| 19,037,600
|
2019-07-29
| 133.008362
| 133.461056
| 131.442777
| 133.45163
| 16,605,900
|
2019-07-30
| 132.36705
| 133.187561
| 131.848331
| 132.168988
| 16,846,500
|
2019-07-31
| 128.519089
| 132.49906
| 127.396773
| 132.348157
| 38,598,800
|
2019-08-01
| 130.207291
| 132.923484
| 129.141559
| 129.207585
| 40,557,500
|
2019-08-02
| 129.11322
| 130.452464
| 127.566503
| 130.235536
| 30,791,600
|
2019-08-05
| 124.690018
| 126.312172
| 123.341347
| 125.718016
| 42,749,600
|
2019-08-06
| 127.028992
| 127.962672
| 125.633176
| 126.189614
| 32,696,700
|
2019-08-07
| 127.585388
| 127.934338
| 124.331624
| 126.180133
| 33,414,500
|
2019-08-08
| 130.990051
| 131.084369
| 128.198407
| 128.830311
| 27,496,500
|
2019-08-09
| 129.877182
| 131.452192
| 128.698281
| 130.725985
| 23,466,700
|
2019-08-12
| 128.066391
| 130.018658
| 127.547686
| 129.273599
| 20,484,300
|
2019-08-13
| 130.716537
| 130.905159
| 127.321297
| 128.311577
| 25,154,600
|
2019-08-14
| 126.780106
| 129.562117
| 126.486767
| 129.032212
| 32,527,300
|
2019-08-15
| 126.496254
| 127.347898
| 125.143107
| 127.168106
| 28,074,400
|
2019-08-16
| 128.814575
| 129.126843
| 127.480343
| 127.631748
| 24,449,100
|
2019-08-19
| 130.972061
| 131.104537
| 129.53374
| 130.442157
| 24,355,700
|
2019-08-20
| 129.88385
| 131.255941
| 129.864935
| 130.78281
| 21,170,800
|
2019-08-21
| 131.331604
| 131.993998
| 130.584064
| 131.104511
| 14,970,300
|
2019-08-22
| 130.375854
| 131.719544
| 128.96592
| 131.208569
| 18,697,000
|
2019-08-23
| 126.221786
| 130.915249
| 125.663496
| 129.817582
| 38,508,600
|
2019-08-26
| 128.171127
| 128.275217
| 126.704419
| 127.735855
| 20,312,600
|
2019-08-27
| 128.445511
| 129.372843
| 127.423547
| 129.060575
| 23,102,100
|
2019-08-28
| 128.275177
| 128.464426
| 126.373197
| 127.631726
| 17,393,300
|
2019-08-29
| 130.697632
| 131.000442
| 129.552664
| 129.874389
| 20,168,700
|
2019-08-30
| 130.451614
| 131.700672
| 128.947062
| 131.672285
| 23,940,100
|
2019-09-03
| 128.729385
| 129.827052
| 128.40766
| 129.268761
| 18,869,300
|
2019-09-04
| 130.233948
| 130.290721
| 129.145739
| 129.92168
| 17,995,900
|
2019-09-05
| 132.523926
| 132.836194
| 131.30324
| 131.634438
| 26,101,800
|
2019-09-06
| 131.625
| 132.64695
| 130.773356
| 132.505016
| 20,824,500
|
2019-09-09
| 130.129852
| 132.240011
| 129.126818
| 132.088606
| 25,773,900
|
2019-09-10
| 128.767242
| 129.533712
| 127.281605
| 129.448552
| 28,903,400
|
2019-09-11
| 128.805038
| 128.946986
| 127.830391
| 128.606332
| 24,726,100
|
2019-09-12
| 130.129852
| 130.981482
| 129.514774
| 130.44212
| 27,010,000
|
2019-09-13
| 129.940613
| 130.640837
| 129.230917
| 130.375885
| 23,363,100
|
2019-09-16
| 129.003815
| 129.353927
| 128.369821
| 128.530684
| 16,731,400
|
2019-09-17
| 130.006836
| 130.129855
| 129.098419
| 129.599951
| 17,814,200
|
2019-09-18
| 131.076172
| 131.218105
| 129.193106
| 129.978505
| 23,982,100
|
2019-09-19
| 133.489105
| 134.719234
| 132.542844
| 132.76048
| 35,772,100
|
2019-09-20
| 131.946655
| 134.037884
| 130.820602
| 133.432278
| 39,167,300
|
2019-09-23
| 131.662811
| 132.126485
| 131.000431
| 131.747971
| 17,139,300
|
2019-09-24
| 129.997406
| 133.129529
| 129.524275
| 132.817261
| 29,773,200
|
2019-09-25
| 131.871002
| 132.438765
| 128.71995
| 130.110955
| 21,382,000
|
2019-09-26
| 132.041321
| 132.646928
| 131.000442
| 131.946703
| 17,456,600
|
2019-09-27
| 130.328583
| 132.817255
| 129.306619
| 132.618534
| 22,477,700
|
2019-09-30
| 131.55867
| 131.738462
| 130.375844
| 130.631338
| 17,280,900
|
2019-10-01
| 129.704056
| 132.71316
| 129.637811
| 132.154869
| 21,466,600
|
2019-10-02
| 127.414116
| 129.041687
| 126.401624
| 128.92814
| 30,521,700
|
2019-10-03
| 128.956543
| 129.401287
| 126.060984
| 127.698013
| 24,132,900
|
2019-10-04
| 130.697632
| 130.82065
| 129.08899
| 129.401258
| 22,897,700
|
2019-10-07
| 129.751373
| 130.754408
| 129.656756
| 129.770303
| 15,303,700
|
2019-10-08
| 128.379257
| 130.35694
| 128.331941
| 129.713489
| 25,550,500
|
2019-10-09
| 130.811203
| 131.246475
| 129.609447
| 130.07312
| 19,749,900
|
2019-10-10
| 131.625
| 132.164362
| 130.820672
| 131.04778
| 17,654,600
|
2019-10-11
| 132.173767
| 133.451226
| 132.003447
| 132.590124
| 25,446,000
|
2019-10-14
| 132.050781
| 132.751005
| 132.022395
| 132.183257
| 13,304,300
|
2019-10-15
| 133.962219
| 134.170383
| 132.29679
| 132.533355
| 19,695,700
|
2019-10-16
| 132.864594
| 133.413427
| 132.031879
| 133.224163
| 20,751,600
|
2019-10-17
| 132.183228
| 133.820255
| 131.549234
| 133.375511
| 21,460,600
|
2019-10-18
| 130.025803
| 132.476617
| 129.221475
| 132.249509
| 32,273,500
|
2019-10-21
| 130.990936
| 131.057181
| 129.647247
| 131.009866
| 20,078,200
|
2019-10-22
| 129.041595
| 132.485985
| 128.937506
| 131.50188
| 27,431,000
|
2019-10-23
| 129.864899
| 130.063605
| 128.322488
| 129.524244
| 29,844,600
|
2019-10-24
| 132.4198
| 132.874001
| 131.218044
| 131.899353
| 37,029,300
|
2019-10-25
| 133.167358
| 133.555329
| 131.71958
| 131.852056
| 25,959,700
|
2019-10-28
| 136.441437
| 137.8419
| 135.797971
| 136.640144
| 35,280,100
|
2019-10-29
| 135.154526
| 136.734781
| 134.984191
| 136.337353
| 20,589,500
|
2019-10-30
| 136.838852
| 137.207893
| 135.116649
| 135.807431
| 18,496,600
|
2019-10-31
| 135.665512
| 137.141678
| 135.305943
| 137.113291
| 24,605,100
|
2019-11-01
| 135.99675
| 136.65913
| 135.287054
| 136.507725
| 33,128,400
|
2019-11-04
| 136.782104
| 137.207919
| 136.413063
| 137.047057
| 16,912,000
|
2019-11-05
| 136.696899
| 137.226803
| 136.176453
| 137.179487
| 18,250,200
|
2019-11-06
| 136.318405
| 136.753692
| 135.50462
| 136.611744
| 16,575,800
|
2019-11-07
| 136.507645
| 137.094336
| 136.043986
| 136.110217
| 17,786,700
|
2019-11-08
| 138.116364
| 138.14475
| 136.034576
| 136.242755
| 16,732,700
|
2019-11-11
| 138.258224
| 138.551563
| 136.952379
| 137.529599
| 14,362,600
|
2019-11-12
| 139.166687
| 139.639818
| 138.210954
| 138.419132
| 18,641,600
|
2019-11-13
| 139.393738
| 139.535686
| 138.41909
| 138.854376
| 16,919,200
|
2019-11-14
| 140.103455
| 140.434652
| 139.10042
| 139.119349
| 19,729,800
|
2019-11-15
| 141.910843
| 141.929772
| 140.302201
| 140.926723
| 23,485,700
|
2019-11-18
| 142.260895
| 142.459616
| 140.973979
| 142.005415
| 21,534,000
|
2019-11-19
| 142.308273
| 143.197761
| 142.128481
| 142.771947
| 23,935,700
|
2019-11-20
| 142.061371
| 143.219739
| 140.959984
| 142.716515
| 25,696,800
|
2019-11-21
| 141.928482
| 142.232323
| 140.997994
| 141.852522
| 18,576,100
|
2019-11-22
| 142.032883
| 142.707021
| 141.301793
| 142.488644
| 15,901,800
|
2019-11-25
| 143.590042
| 143.70399
| 142.346224
| 142.422184
| 22,420,900
|
2019-11-26
| 144.349686
| 144.719983
| 143.675562
| 143.713535
| 24,620,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.