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
|
|---|---|---|---|---|---|
2019-11-27
| 144.625015
| 144.795915
| 143.865427
| 144.634505
| 15,184,400
|
2019-11-29
| 143.732529
| 144.60605
| 143.637575
| 144.416157
| 11,977,300
|
2019-12-02
| 141.994949
| 144.159766
| 140.827091
| 144.140772
| 27,418,400
|
2019-12-03
| 141.767059
| 141.880992
| 139.241435
| 140.039011
| 24,066,000
|
2019-12-04
| 142.279816
| 142.593132
| 141.662644
| 142.555159
| 17,574,700
|
2019-12-05
| 142.355774
| 142.726086
| 141.92851
| 142.469722
| 17,869,100
|
2019-12-06
| 144.083786
| 144.197719
| 142.678558
| 143.362185
| 16,403,500
|
2019-12-09
| 143.71347
| 144.520535
| 143.286207
| 143.438127
| 16,687,400
|
2019-12-10
| 143.495117
| 144.216718
| 143.143799
| 143.647023
| 16,476,100
|
2019-12-11
| 144.036331
| 144.197741
| 142.735546
| 143.884411
| 18,856,600
|
2019-12-12
| 145.498505
| 145.688398
| 143.390655
| 143.988819
| 24,612,100
|
2019-12-13
| 146.723343
| 147.065157
| 145.109228
| 145.270638
| 23,845,400
|
2019-12-16
| 147.672821
| 148.024124
| 146.998697
| 147.274041
| 24,144,200
|
2019-12-17
| 146.87529
| 147.843765
| 146.647409
| 147.596891
| 25,425,600
|
2019-12-18
| 146.571442
| 147.625367
| 146.391038
| 146.504985
| 24,129,200
|
2019-12-19
| 147.843735
| 147.900701
| 145.982745
| 146.220115
| 24,958,900
|
2019-12-20
| 149.457855
| 150.483297
| 148.394426
| 149.400889
| 53,477,500
|
2019-12-23
| 149.457855
| 150.131979
| 149.324928
| 150.131979
| 17,718,200
|
2019-12-24
| 149.429352
| 149.742682
| 149.182477
| 149.524291
| 8,989,200
|
2019-12-26
| 150.654205
| 150.711172
| 149.44836
| 149.60028
| 14,520,600
|
2019-12-27
| 150.929581
| 151.489771
| 150.226959
| 151.394817
| 18,412,800
|
2019-12-30
| 149.628769
| 150.986535
| 148.812214
| 150.958052
| 16,348,400
|
2019-12-31
| 149.733215
| 149.799686
| 148.546364
| 148.850205
| 18,369,400
|
2020-01-02
| 152.505692
| 152.610135
| 150.331386
| 150.758649
| 22,622,100
|
2020-01-03
| 150.606705
| 151.869516
| 150.074998
| 150.321872
| 21,116,200
|
2020-01-06
| 150.995987
| 151.062458
| 148.60329
| 149.144502
| 20,813,700
|
2020-01-07
| 149.619293
| 151.603706
| 149.372433
| 151.271396
| 21,634,100
|
2020-01-08
| 152.002426
| 152.676564
| 149.970537
| 150.901025
| 27,746,500
|
2020-01-09
| 153.901428
| 154.024865
| 152.89498
| 153.664058
| 21,385,000
|
2020-01-10
| 153.189301
| 154.97433
| 153.03738
| 154.594543
| 20,725,900
|
2020-01-13
| 155.031326
| 155.05981
| 153.11337
| 153.58811
| 21,626,500
|
2020-01-14
| 153.939407
| 155.335146
| 153.550117
| 155.135749
| 23,477,400
|
2020-01-15
| 154.936386
| 155.658001
| 154.357216
| 154.404679
| 21,417,900
|
2020-01-16
| 157.775345
| 157.841816
| 155.743455
| 156.047296
| 23,865,400
|
2020-01-17
| 158.65834
| 159.009644
| 157.072694
| 158.962167
| 34,371,700
|
2020-01-21
| 158.088669
| 159.693295
| 158.022198
| 158.259569
| 29,517,200
|
2020-01-22
| 157.329041
| 159.02862
| 157.310047
| 158.943156
| 24,138,800
|
2020-01-23
| 158.297531
| 158.373491
| 156.920786
| 157.794307
| 19,680,800
|
2020-01-24
| 156.702408
| 159.066622
| 156.142217
| 159.047628
| 24,918,100
|
2020-01-27
| 154.081833
| 155.126268
| 152.10691
| 153.008914
| 32,078,100
|
2020-01-28
| 157.101166
| 157.385999
| 154.831906
| 155.50603
| 24,899,900
|
2020-01-29
| 159.550827
| 160.224965
| 157.319555
| 159.360934
| 34,754,500
|
2020-01-30
| 164.051392
| 165.257237
| 162.161918
| 165.257237
| 51,597,500
|
2020-01-31
| 161.630234
| 163.690607
| 161.013077
| 163.510218
| 36,142,700
|
2020-02-03
| 165.570572
| 165.684505
| 161.791625
| 161.820109
| 30,107,000
|
2020-02-04
| 171.020599
| 171.514334
| 167.403077
| 168.191149
| 36,433,300
|
2020-02-05
| 170.811691
| 174.894464
| 169.396973
| 174.733054
| 39,186,300
|
2020-02-06
| 174.353271
| 174.533675
| 170.963616
| 171.827648
| 27,751,400
|
2020-02-07
| 174.600128
| 176.252231
| 173.261356
| 173.612674
| 33,529,100
|
2020-02-10
| 179.16713
| 179.300056
| 173.992459
| 174.30579
| 35,844,300
|
2020-02-11
| 175.12233
| 181.066077
| 174.229815
| 181.0186
| 53,159,900
|
2020-02-12
| 175.378708
| 176.461116
| 172.663191
| 176.204752
| 47,062,900
|
2020-02-13
| 174.42923
| 176.821912
| 173.631654
| 173.831052
| 35,295,800
|
2020-02-14
| 175.986374
| 176.04334
| 173.422763
| 173.992457
| 23,149,500
|
2020-02-18
| 177.771423
| 178.217681
| 176.128824
| 176.233268
| 27,792,200
|
2020-02-19
| 178.30455
| 179.161412
| 177.533372
| 179.047167
| 29,997,500
|
2020-02-20
| 175.581604
| 178.275977
| 172.420724
| 177.990352
| 36,862,400
|
2020-02-21
| 170.031006
| 174.705696
| 168.755229
| 174.391509
| 48,572,600
|
2020-02-24
| 162.700027
| 166.184624
| 155.407133
| 159.729559
| 68,311,100
|
2020-02-25
| 160.015228
| 166.460765
| 159.615344
| 165.851437
| 68,073,300
|
2020-02-26
| 162.014587
| 164.956495
| 160.148529
| 161.576641
| 56,206,100
|
2020-02-27
| 150.599182
| 159.02505
| 150.40877
| 155.49286
| 93,174,900
|
2020-02-28
| 154.245636
| 155.864175
| 144.715372
| 145.105726
| 97,012,700
|
2020-03-02
| 164.509018
| 164.632792
| 154.531277
| 157.387502
| 71,030,800
|
2020-03-03
| 156.625839
| 166.61311
| 154.483671
| 165.470623
| 71,677,000
|
2020-03-04
| 162.376312
| 162.519118
| 157.682577
| 160.415041
| 49,814,400
|
2020-03-05
| 158.301483
| 162.681019
| 157.749278
| 158.092026
| 47,817,300
|
2020-03-06
| 153.826706
| 155.292894
| 148.523643
| 154.816857
| 72,821,100
|
2020-03-09
| 143.401489
| 150.189787
| 142.811208
| 143.763282
| 70,419,300
|
2020-03-10
| 153.207886
| 153.312615
| 145.267585
| 150.580164
| 65,354,400
|
2020-03-11
| 146.267242
| 150.142179
| 143.906087
| 149.599504
| 56,371,600
|
2020-03-12
| 132.395523
| 146.114925
| 131.938531
| 138.336475
| 93,226,400
|
2020-03-13
| 151.218033
| 154.150425
| 133.985474
| 140.431024
| 92,727,400
|
2020-03-16
| 128.929977
| 142.192388
| 128.530108
| 133.290482
| 87,905,900
|
2020-03-17
| 139.545593
| 140.431016
| 128.530082
| 133.290456
| 81,059,800
|
2020-03-18
| 133.67128
| 139.002904
| 128.549128
| 131.386306
| 81,593,200
|
2020-03-19
| 135.870544
| 142.953966
| 132.338342
| 135.927667
| 85,922,700
|
2020-03-20
| 130.767471
| 140.0502
| 129.348875
| 139.002912
| 84,866,200
|
2020-03-23
| 129.46315
| 133.833185
| 126.168979
| 130.443786
| 78,975,200
|
2020-03-24
| 141.230759
| 142.430382
| 134.499598
| 136.860739
| 82,516,700
|
2020-03-25
| 139.878845
| 146.933724
| 137.517703
| 141.77348
| 75,638,200
|
2020-03-26
| 148.628372
| 149.152016
| 141.259309
| 141.28787
| 64,568,100
|
2020-03-27
| 142.525558
| 147.466828
| 142.049521
| 144.477314
| 57,042,300
|
2020-03-30
| 152.550919
| 152.903196
| 142.820714
| 145.134263
| 63,420,300
|
2020-03-31
| 150.151718
| 156.882879
| 149.056823
| 151.760712
| 77,927,200
|
2020-04-01
| 144.820053
| 150.189753
| 143.591883
| 145.667399
| 57,969,900
|
2020-04-02
| 147.819122
| 148.02858
| 143.153962
| 144.582074
| 49,630,700
|
2020-04-03
| 146.457657
| 149.837525
| 144.896255
| 147.666796
| 41,243,300
|
2020-04-06
| 157.349396
| 158.520444
| 150.027939
| 152.636629
| 67,111,700
|
2020-04-07
| 155.654678
| 161.852679
| 155.435691
| 161.462325
| 62,769,000
|
2020-04-08
| 157.216064
| 158.682253
| 155.664178
| 157.730178
| 48,318,200
|
2020-04-09
| 157.225616
| 159.348739
| 155.502364
| 158.387149
| 51,385,100
|
2020-04-13
| 157.577866
| 157.635002
| 154.521714
| 156.47347
| 41,905,300
|
2020-04-14
| 165.375412
| 165.423019
| 159.948588
| 160.900663
| 52,874,300
|
2020-04-15
| 163.642609
| 165.251617
| 161.129132
| 162.99519
| 40,940,800
|
2020-04-16
| 168.555283
| 168.783786
| 164.613694
| 165.946607
| 50,479,600
|
2020-04-17
| 170.040543
| 171.373441
| 167.441368
| 170.897404
| 52,765,600
|
2020-04-20
| 166.670181
| 170.183339
| 166.603544
| 168.164945
| 36,669,600
|
2020-04-21
| 159.777176
| 165.346804
| 158.149122
| 165.184953
| 56,203,700
|
2020-04-22
| 165.203964
| 165.660956
| 162.633366
| 163.176041
| 34,620,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.