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
|
|---|---|---|---|---|---|
2020-04-23
| 163.204651
| 166.670202
| 162.719098
| 165.765734
| 32,790,800
|
2020-04-24
| 166.184662
| 166.194177
| 162.528698
| 163.81399
| 34,277,600
|
2020-04-27
| 165.708633
| 168.422038
| 164.994577
| 168.126897
| 33,194,400
|
2020-04-28
| 161.671799
| 167.250957
| 161.271929
| 167.174789
| 34,392,700
|
2020-04-29
| 168.926605
| 169.164624
| 163.642602
| 164.918379
| 51,286,600
|
2020-04-30
| 170.621262
| 171.754218
| 167.784069
| 171.373394
| 53,875,900
|
2020-05-01
| 166.20369
| 170.078626
| 165.670516
| 167.374737
| 39,370,500
|
2020-05-04
| 170.269028
| 170.421363
| 165.470578
| 166.127512
| 30,372,900
|
2020-05-05
| 172.097046
| 174.848542
| 171.278261
| 171.963756
| 36,839,200
|
2020-05-06
| 173.791702
| 175.37215
| 172.925325
| 173.353756
| 32,139,300
|
2020-05-07
| 174.800949
| 175.705417
| 173.829829
| 175.343624
| 28,316,000
|
2020-05-08
| 175.829163
| 176.133833
| 174.572431
| 176.114788
| 30,877,800
|
2020-05-11
| 177.790482
| 178.523569
| 174.086911
| 174.372521
| 30,892,700
|
2020-05-12
| 173.763138
| 178.076035
| 173.56321
| 177.847546
| 32,038,200
|
2020-05-13
| 171.135422
| 175.229346
| 168.079256
| 173.801234
| 44,711,500
|
2020-05-14
| 171.878036
| 172.030372
| 167.260469
| 169.031328
| 41,873,900
|
2020-05-15
| 174.381973
| 178.095058
| 168.517191
| 170.478462
| 46,610,400
|
2020-05-18
| 176.048126
| 177.276296
| 175.143658
| 176.847865
| 35,264,500
|
2020-05-19
| 174.829483
| 177.657146
| 174.696193
| 176.162382
| 26,799,100
|
2020-05-20
| 177.254486
| 177.435886
| 175.612356
| 176.442963
| 31,261,300
|
2020-05-21
| 175.125473
| 178.218792
| 174.991812
| 177.006285
| 29,119,500
|
2020-05-22
| 175.201813
| 176.108814
| 174.275727
| 174.896308
| 20,826,900
|
2020-05-26
| 173.34967
| 178.056464
| 172.900948
| 177.903705
| 36,073,600
|
2020-05-27
| 173.578796
| 173.750655
| 168.60468
| 172.041686
| 39,517,100
|
2020-05-28
| 173.187317
| 175.812814
| 172.213507
| 172.557209
| 33,810,200
|
2020-05-29
| 174.953613
| 175.927438
| 172.242194
| 174.457151
| 42,130,400
|
2020-06-01
| 174.552628
| 174.714929
| 173.244657
| 174.275749
| 22,622,400
|
2020-06-02
| 176.538422
| 176.624343
| 173.139599
| 175.908299
| 30,794,600
|
2020-06-03
| 176.968063
| 177.521806
| 175.268652
| 176.452518
| 27,311,000
|
2020-06-04
| 174.63855
| 177.426349
| 174.046624
| 175.956077
| 28,761,800
|
2020-06-05
| 178.724792
| 179.230796
| 173.76976
| 174.352143
| 39,893,600
|
2020-06-08
| 179.832245
| 180.013645
| 176.08972
| 177.521809
| 33,211,600
|
2020-06-09
| 181.207077
| 182.066325
| 178.782064
| 179.488567
| 29,783,900
|
2020-06-10
| 187.928329
| 189.532277
| 182.362273
| 182.47685
| 43,872,300
|
2020-06-11
| 177.836884
| 186.897227
| 177.645941
| 184.386307
| 52,854,700
|
2020-06-12
| 179.240326
| 183.040133
| 176.796214
| 181.913548
| 43,373,600
|
2020-06-15
| 180.386002
| 182.180892
| 175.679193
| 176.223394
| 32,770,200
|
2020-06-16
| 184.806396
| 186.725391
| 182.791923
| 184.157175
| 42,556,700
|
2020-06-17
| 185.44603
| 187.431862
| 184.920927
| 186.200257
| 25,687,800
|
2020-06-18
| 187.43187
| 187.594171
| 185.216898
| 185.216898
| 23,061,600
|
2020-06-19
| 186.31485
| 190.267417
| 185.570164
| 189.599111
| 44,441,100
|
2020-06-22
| 191.489456
| 191.670842
| 186.391207
| 186.925851
| 32,818,900
|
2020-06-23
| 192.768799
| 194.716434
| 192.31052
| 192.940643
| 30,917,400
|
2020-06-24
| 188.883072
| 194.048145
| 187.661023
| 192.472853
| 36,740,600
|
2020-06-25
| 191.269852
| 191.527632
| 186.62034
| 188.844853
| 27,803,900
|
2020-06-26
| 187.441391
| 190.840214
| 186.057041
| 190.687454
| 54,675,800
|
2020-06-29
| 189.455872
| 189.541793
| 184.787261
| 186.916296
| 26,701,600
|
2020-06-30
| 194.296326
| 195.146031
| 188.787566
| 188.921227
| 34,310,300
|
2020-07-01
| 195.432495
| 197.007802
| 192.635154
| 193.943124
| 32,061,200
|
2020-07-02
| 196.921844
| 198.602172
| 195.718895
| 196.368101
| 29,315,800
|
2020-07-06
| 201.160843
| 201.571383
| 198.669006
| 199.375509
| 31,897,600
|
2020-07-07
| 198.821732
| 204.951072
| 198.573508
| 200.922126
| 33,600,700
|
2020-07-08
| 203.194397
| 203.604922
| 199.241831
| 200.559358
| 33,600,000
|
2020-07-09
| 204.616959
| 206.583693
| 201.895983
| 206.535953
| 33,121,700
|
2020-07-10
| 203.996368
| 204.38781
| 201.523631
| 203.948629
| 26,177,600
|
2020-07-13
| 197.695175
| 206.029931
| 197.150974
| 204.769686
| 38,135,600
|
2020-07-14
| 198.917236
| 199.394599
| 192.883359
| 196.797743
| 37,591,800
|
2020-07-15
| 198.621231
| 201.762288
| 195.74751
| 200.072419
| 32,179,400
|
2020-07-16
| 194.687775
| 196.387186
| 193.150665
| 196.100765
| 29,940,700
|
2020-07-17
| 193.694885
| 195.757083
| 192.272338
| 195.212897
| 31,635,300
|
2020-07-20
| 202.020126
| 202.688432
| 193.819015
| 195.718926
| 36,884,800
|
2020-07-21
| 199.299149
| 204.254181
| 198.611744
| 203.986859
| 37,990,400
|
2020-07-22
| 202.1633
| 202.688402
| 198.955419
| 199.728745
| 49,605,700
|
2020-07-23
| 193.370285
| 201.370897
| 192.997942
| 197.809772
| 67,457,000
|
2020-07-24
| 192.186386
| 193.675757
| 188.567966
| 191.346222
| 39,827,000
|
2020-07-27
| 194.620941
| 194.735504
| 191.766305
| 192.348688
| 30,160,900
|
2020-07-28
| 192.87384
| 195.4325
| 192.606518
| 194.391852
| 23,251,400
|
2020-07-29
| 194.821487
| 195.384773
| 192.864295
| 193.332116
| 19,632,600
|
2020-07-30
| 194.668686
| 195.203345
| 190.534734
| 191.899985
| 25,079,600
|
2020-07-31
| 195.728455
| 195.814391
| 190.000096
| 195.146071
| 51,044,000
|
2020-08-03
| 206.73642
| 207.786624
| 200.912598
| 201.943704
| 78,983,000
|
2020-08-04
| 203.63356
| 205.046566
| 200.78848
| 204.473724
| 49,280,100
|
2020-08-05
| 203.299393
| 205.266126
| 201.991423
| 205.170648
| 28,806,400
|
2020-08-06
| 206.555038
| 206.574122
| 201.972349
| 202.726577
| 32,656,800
|
2020-08-07
| 202.860245
| 205.934465
| 201.380416
| 205.122956
| 27,820,400
|
2020-08-10
| 198.821732
| 202.287392
| 197.007758
| 202.086893
| 36,716,500
|
2020-08-11
| 194.172211
| 198.248881
| 193.943071
| 197.781074
| 36,446,500
|
2020-08-12
| 199.719193
| 200.759841
| 195.480205
| 195.995751
| 28,013,100
|
2020-08-13
| 199.251358
| 201.781391
| 198.726256
| 199.957861
| 22,588,900
|
2020-08-14
| 199.442322
| 200.101085
| 198.115253
| 199.308661
| 17,958,900
|
2020-08-17
| 200.759842
| 201.628646
| 199.461414
| 200.110635
| 20,184,800
|
2020-08-18
| 201.915054
| 202.745661
| 199.73828
| 200.998511
| 21,336,200
|
2020-08-19
| 200.690079
| 202.98697
| 200.259416
| 202.403178
| 27,627,600
|
2020-08-20
| 205.360382
| 205.762335
| 199.934
| 200.536922
| 26,981,500
|
2020-08-21
| 203.867416
| 206.958633
| 203.704722
| 204.671322
| 36,249,300
|
2020-08-24
| 204.508591
| 206.259965
| 203.302719
| 205.561319
| 25,460,100
|
2020-08-25
| 207.169159
| 207.303143
| 203.943959
| 203.943959
| 23,043,700
|
2020-08-26
| 211.648132
| 212.547747
| 208.020979
| 208.518641
| 39,600,800
|
2020-08-27
| 216.844803
| 221.218441
| 209.97329
| 213.313344
| 57,602,200
|
2020-08-28
| 219.074722
| 220.730388
| 216.844831
| 218.376077
| 26,292,900
|
2020-08-31
| 215.83992
| 218.873717
| 214.672337
| 217.246761
| 28,774,200
|
2020-09-01
| 217.505157
| 217.677417
| 214.787169
| 215.820768
| 25,725,500
|
2020-09-02
| 221.69696
| 222.854978
| 217.581725
| 218.175082
| 34,080,800
|
2020-09-03
| 207.963547
| 219.457523
| 205.72409
| 219.419248
| 58,400,300
|
2020-09-04
| 205.044586
| 208.977997
| 196.373858
| 205.858071
| 59,664,100
|
2020-09-08
| 193.952576
| 201.005914
| 193.512333
| 197.627584
| 52,924,300
|
2020-09-09
| 202.2117
| 205.609174
| 197.818918
| 198.680257
| 45,679,000
|
2020-09-10
| 196.546127
| 205.513549
| 195.340269
| 204.231111
| 35,461,500
|
2020-09-11
| 195.263672
| 199.666035
| 192.593553
| 198.297468
| 33,620,100
|
2020-09-14
| 196.584427
| 200.211581
| 195.263715
| 195.464698
| 30,375,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.