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
|
|---|---|---|---|---|---|
2020-09-15
| 199.809601
| 200.766635
| 198.039082
| 199.465068
| 21,823,900
|
2020-09-16
| 196.239853
| 201.599235
| 195.847465
| 201.570525
| 26,328,100
|
2020-09-17
| 194.191849
| 195.550836
| 191.3686
| 191.45473
| 34,011,300
|
2020-09-18
| 191.78006
| 194.899986
| 187.817939
| 194.086515
| 55,225,300
|
2020-09-21
| 193.837723
| 194.000431
| 187.942403
| 188.717598
| 39,839,700
|
2020-09-22
| 198.508041
| 199.158832
| 193.397482
| 196.24944
| 33,517,100
|
2020-09-23
| 191.971497
| 199.158833
| 191.43556
| 198.967415
| 30,803,800
|
2020-09-24
| 194.459778
| 196.737524
| 190.641206
| 191.263287
| 31,202,500
|
2020-09-25
| 198.890854
| 200.058422
| 193.8377
| 194.804314
| 29,437,300
|
2020-09-28
| 200.441223
| 203.436745
| 199.120511
| 201.819355
| 32,004,900
|
2020-09-29
| 198.354904
| 201.044183
| 197.924242
| 200.355117
| 24,221,900
|
2020-09-30
| 201.292984
| 202.872084
| 197.665817
| 198.80469
| 33,829,100
|
2020-10-01
| 203.331482
| 204.795743
| 202.240464
| 204.317226
| 27,158,400
|
2020-10-02
| 197.330887
| 201.924654
| 196.708806
| 199.063116
| 33,154,800
|
2020-10-05
| 201.340897
| 201.369606
| 198.086971
| 198.316664
| 21,331,600
|
2020-10-06
| 197.062881
| 201.149406
| 196.019718
| 199.847854
| 28,554,300
|
2020-10-07
| 200.814484
| 201.082452
| 197.838107
| 198.163495
| 25,681,100
|
2020-10-08
| 201.532272
| 202.116064
| 199.36938
| 201.465273
| 19,925,800
|
2020-10-09
| 206.537552
| 206.585407
| 202.154333
| 202.154333
| 26,458,000
|
2020-10-12
| 211.88736
| 214.24167
| 207.494576
| 209.3895
| 40,461,400
|
2020-10-13
| 213.284637
| 215.533674
| 210.959037
| 213.150653
| 28,950,800
|
2020-10-14
| 211.37056
| 214.586195
| 209.714895
| 213.418612
| 23,421,700
|
2020-10-15
| 210.222122
| 210.892043
| 206.728939
| 207.772117
| 22,733,100
|
2020-10-16
| 210.222122
| 212.739112
| 209.896734
| 210.69106
| 26,057,900
|
2020-10-19
| 205.015839
| 212.748676
| 204.537322
| 210.949447
| 27,625,800
|
2020-10-20
| 205.427399
| 208.030533
| 203.934428
| 206.527997
| 22,753,500
|
2020-10-21
| 205.570938
| 207.599846
| 203.963113
| 203.963113
| 22,724,900
|
2020-10-22
| 205.657104
| 206.776833
| 202.604163
| 204.738345
| 22,351,500
|
2020-10-23
| 206.939514
| 206.987369
| 204.001427
| 205.791076
| 18,879,600
|
2020-10-26
| 201.053757
| 207.044786
| 199.158833
| 204.66178
| 37,111,600
|
2020-10-27
| 204.08754
| 205.446526
| 201.293002
| 202.498859
| 36,700,300
|
2020-10-28
| 193.97171
| 199.867045
| 193.416643
| 198.747317
| 51,195,600
|
2020-10-29
| 195.924042
| 198.450611
| 194.63204
| 195.301975
| 31,432,600
|
2020-10-30
| 193.770706
| 195.512501
| 191.043153
| 194.75645
| 36,953,700
|
2020-11-02
| 193.636734
| 196.459982
| 191.521682
| 195.512513
| 30,842,200
|
2020-11-03
| 197.560562
| 199.177952
| 194.392781
| 195.129702
| 27,512,000
|
2020-11-04
| 207.092651
| 208.939735
| 203.293224
| 204.824485
| 42,311,800
|
2020-11-05
| 213.696152
| 214.490492
| 211.648099
| 212.499859
| 36,080,100
|
2020-11-06
| 214.107681
| 214.720183
| 208.662155
| 212.710405
| 25,231,900
|
2020-11-09
| 209.006714
| 218.318653
| 208.518632
| 214.796774
| 44,395,000
|
2020-11-10
| 201.943787
| 207.19791
| 200.709219
| 205.283841
| 44,045,100
|
2020-11-11
| 207.245789
| 208.67176
| 203.082683
| 203.264522
| 29,440,800
|
2020-11-12
| 206.183456
| 209.69577
| 205.245567
| 207.877411
| 21,593,900
|
2020-11-13
| 207.207474
| 208.078378
| 204.958452
| 207.063924
| 18,621,100
|
2020-11-16
| 207.896515
| 208.384612
| 205.302961
| 205.637914
| 24,953,300
|
2020-11-17
| 205.24556
| 208.327196
| 204.881882
| 206.815095
| 24,154,100
|
2020-11-18
| 202.539627
| 206.464141
| 202.395687
| 205.005636
| 28,372,800
|
2020-11-19
| 203.825409
| 204.410729
| 201.43615
| 202.827494
| 24,792,700
|
2020-11-20
| 201.877533
| 204.660192
| 201.503313
| 203.614297
| 22,843,100
|
2020-11-23
| 201.608902
| 203.700692
| 199.737802
| 202.414912
| 25,683,500
|
2020-11-24
| 205.207199
| 205.581419
| 200.4095
| 201.10996
| 33,979,700
|
2020-11-25
| 205.216736
| 206.57928
| 203.863796
| 206.40657
| 21,012,900
|
2020-11-27
| 206.521698
| 207.519627
| 205.379844
| 206.157083
| 14,512,200
|
2020-11-30
| 205.408661
| 206.070731
| 202.309337
| 205.437446
| 33,064,800
|
2020-12-01
| 207.462112
| 208.527202
| 204.717828
| 205.830883
| 30,904,500
|
2020-12-02
| 206.656067
| 206.752027
| 204.190057
| 206.185902
| 23,724,500
|
2020-12-03
| 205.571808
| 207.625222
| 205.005668
| 205.926833
| 25,120,900
|
2020-12-04
| 205.686905
| 206.665639
| 204.554641
| 205.55257
| 24,666,000
|
2020-12-07
| 205.619781
| 206.819206
| 204.372391
| 205.696546
| 24,620,000
|
2020-12-08
| 207.270172
| 208.172142
| 204.276413
| 205.312718
| 23,284,100
|
2020-12-09
| 203.230499
| 206.521713
| 202.664374
| 206.454553
| 32,440,600
|
2020-12-10
| 202.002335
| 204.458754
| 201.848805
| 203.201759
| 26,733,300
|
2020-12-11
| 204.63147
| 204.689054
| 200.649385
| 201.551355
| 30,979,400
|
2020-12-14
| 205.533432
| 207.462116
| 204.266847
| 204.477947
| 28,798,400
|
2020-12-15
| 205.466278
| 206.704078
| 203.652748
| 206.464193
| 27,000,600
|
2020-12-16
| 210.407883
| 211.204302
| 206.032384
| 206.061169
| 35,023,300
|
2020-12-17
| 210.542206
| 211.95273
| 209.102896
| 210.973996
| 32,515,800
|
2020-12-18
| 209.745804
| 210.801303
| 207.279794
| 209.745804
| 63,354,900
|
2020-12-21
| 213.583908
| 214.936862
| 208.488755
| 208.747835
| 37,181,900
|
2020-12-22
| 214.879349
| 216.500973
| 212.873914
| 213.679924
| 22,612,200
|
2020-12-23
| 212.077499
| 214.514724
| 211.866399
| 214.082934
| 18,699,600
|
2020-12-24
| 213.737488
| 214.562693
| 212.250198
| 212.461298
| 10,550,600
|
2020-12-28
| 215.858093
| 216.884793
| 213.996584
| 215.368719
| 17,933,500
|
2020-12-29
| 215.080856
| 217.988261
| 214.533926
| 217.153466
| 17,403,200
|
2020-12-30
| 212.71077
| 216.500963
| 212.509275
| 216.117139
| 20,272,300
|
2020-12-31
| 213.420853
| 213.977388
| 210.791708
| 212.729983
| 20,942,100
|
2021-01-04
| 208.882187
| 213.97734
| 206.118708
| 213.526355
| 37,130,100
|
2021-01-05
| 209.08374
| 209.678665
| 206.972755
| 208.469635
| 23,823,000
|
2021-01-06
| 203.662323
| 207.730777
| 203.364868
| 203.585558
| 35,930,700
|
2021-01-07
| 209.457916
| 210.465436
| 205.063237
| 205.379873
| 27,694,500
|
2021-01-08
| 210.734161
| 211.655326
| 208.248956
| 209.832191
| 22,956,200
|
2021-01-11
| 208.690323
| 210.052868
| 207.961063
| 209.630668
| 23,031,300
|
2021-01-12
| 206.233841
| 208.316055
| 204.688996
| 207.740325
| 23,249,300
|
2021-01-13
| 207.586853
| 207.989858
| 205.274358
| 205.360728
| 20,087,100
|
2021-01-14
| 204.401184
| 208.661543
| 204.132514
| 207.174254
| 29,480,800
|
2021-01-15
| 204.046127
| 205.830872
| 203.451217
| 204.880937
| 31,746,500
|
2021-01-19
| 207.682785
| 208.20093
| 204.026941
| 205.101621
| 30,480,900
|
2021-01-20
| 215.263153
| 216.654483
| 208.498395
| 208.891809
| 37,777,300
|
2021-01-21
| 215.867661
| 217.14385
| 213.420831
| 215.608581
| 30,709,400
|
2021-01-22
| 216.807999
| 220.761312
| 216.664074
| 217.892283
| 30,172,700
|
2021-01-25
| 220.243149
| 220.483034
| 215.147995
| 219.849734
| 33,152,100
|
2021-01-26
| 222.929901
| 224.705041
| 220.770936
| 222.478916
| 49,169,600
|
2021-01-27
| 223.476822
| 230.71176
| 220.828497
| 228.370481
| 69,870,600
|
2021-01-28
| 229.262833
| 232.822732
| 225.578203
| 226.077168
| 49,111,200
|
2021-01-29
| 222.574829
| 228.389637
| 221.989509
| 226.441773
| 42,503,100
|
2021-02-01
| 229.953705
| 232.688399
| 223.025826
| 225.549421
| 33,314,200
|
2021-02-02
| 229.819382
| 232.506096
| 229.032567
| 231.536966
| 25,916,300
|
2021-02-03
| 233.168167
| 235.173602
| 229.579483
| 229.876953
| 27,158,100
|
2021-02-04
| 232.218216
| 233.39846
| 230.644571
| 232.841926
| 25,296,100
|
2021-02-05
| 232.400513
| 233.436817
| 230.692533
| 232.429298
| 18,054,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.