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
|
|---|---|---|---|---|---|
2021-02-08
| 232.659622
| 233.820657
| 231.066783
| 233.312102
| 22,211,900
|
2021-02-09
| 233.907043
| 234.856979
| 231.613744
| 232.083909
| 23,565,000
|
2021-02-10
| 232.995438
| 235.970002
| 231.143518
| 235.087227
| 22,186,700
|
2021-02-11
| 234.59787
| 235.231155
| 232.352536
| 234.87613
| 15,751,100
|
2021-02-12
| 235.077637
| 235.375092
| 232.909068
| 234.060512
| 16,561,100
|
2021-02-16
| 233.839813
| 236.171502
| 233.091373
| 235.116003
| 26,728,500
|
2021-02-17
| 234.859283
| 234.965077
| 231.723985
| 232.089454
| 21,653,500
|
2021-02-18
| 234.464951
| 234.599595
| 231.647031
| 232.551078
| 16,925,600
|
2021-02-19
| 231.752823
| 234.532279
| 230.993032
| 234.426486
| 25,262,600
|
2021-02-22
| 225.539917
| 228.829099
| 223.510625
| 228.338612
| 36,446,900
|
2021-02-23
| 224.347366
| 225.847694
| 219.981014
| 221.51982
| 30,228,700
|
2021-02-24
| 225.5784
| 226.203531
| 220.240686
| 221.212048
| 26,339,700
|
2021-02-25
| 220.231094
| 225.616884
| 219.163551
| 223.202898
| 39,542,200
|
2021-02-26
| 223.49144
| 226.367063
| 220.760059
| 222.673947
| 37,819,200
|
2021-03-01
| 227.876984
| 228.38671
| 224.231944
| 226.876756
| 25,324,000
|
2021-03-02
| 224.924438
| 228.223248
| 224.520505
| 227.944332
| 22,812,500
|
2021-03-03
| 218.855774
| 224.645512
| 218.567246
| 223.279829
| 34,029,500
|
2021-03-04
| 218.057526
| 223.597214
| 215.682002
| 218.067153
| 44,727,800
|
2021-03-05
| 222.741241
| 224.347362
| 217.797848
| 220.7408
| 41,872,800
|
2021-03-08
| 218.692261
| 224.44352
| 218.442211
| 222.52002
| 35,267,400
|
2021-03-09
| 224.83783
| 226.376635
| 222.808537
| 223.972261
| 33,080,500
|
2021-03-10
| 223.529861
| 227.934677
| 223.164392
| 227.934677
| 29,746,800
|
2021-03-11
| 228.059708
| 230.021671
| 225.347566
| 225.972713
| 29,907,600
|
2021-03-12
| 226.732498
| 226.799828
| 224.308885
| 225.059048
| 22,653,700
|
2021-03-15
| 225.828461
| 226.19393
| 222.943211
| 225.972732
| 26,034,900
|
2021-03-16
| 228.617569
| 230.877672
| 226.915268
| 227.242259
| 28,092,200
|
2021-03-17
| 227.973145
| 229.425396
| 224.30888
| 227.117188
| 29,562,100
|
2021-03-18
| 221.894913
| 225.232186
| 221.519831
| 223.664529
| 34,833,000
|
2021-03-19
| 221.539032
| 223.577936
| 220.577282
| 222.183402
| 46,430,700
|
2021-03-22
| 226.963348
| 227.83853
| 221.337106
| 221.462138
| 30,127,000
|
2021-03-23
| 228.492493
| 231.829765
| 228.002006
| 228.405939
| 31,638,400
|
2021-03-24
| 226.453629
| 228.896467
| 226.318984
| 228.75221
| 25,620,100
|
2021-03-25
| 223.452942
| 227.876997
| 222.712405
| 226.299728
| 34,061,900
|
2021-03-26
| 227.43457
| 227.655783
| 222.693151
| 222.693151
| 25,479,900
|
2021-03-29
| 226.242004
| 227.742332
| 223.010525
| 227.540358
| 25,227,500
|
2021-03-30
| 222.981689
| 224.905189
| 222.260377
| 224.597422
| 24,792,000
|
2021-03-31
| 226.751709
| 229.954337
| 223.500991
| 224.001105
| 43,623,500
|
2021-04-01
| 233.080093
| 233.551341
| 228.944566
| 229.348499
| 30,338,000
|
2021-04-05
| 239.543015
| 240.398971
| 233.416659
| 233.474361
| 36,910,600
|
2021-04-06
| 238.379364
| 239.860453
| 237.436853
| 238.138927
| 22,931,900
|
2021-04-07
| 240.341248
| 241.331849
| 237.734914
| 238.331194
| 22,719,800
|
2021-04-08
| 243.56311
| 244.419067
| 242.360923
| 243.101475
| 23,625,200
|
2021-04-09
| 246.06366
| 246.198304
| 242.78409
| 243.197635
| 24,326,800
|
2021-04-12
| 246.121399
| 247.814088
| 244.880733
| 244.967302
| 27,148,700
|
2021-04-13
| 248.602722
| 249.275959
| 247.006214
| 247.419789
| 23,837,500
|
2021-04-14
| 245.813614
| 248.929674
| 245.400069
| 247.631335
| 23,070,900
|
2021-04-15
| 249.574097
| 249.987642
| 247.87181
| 248.064142
| 25,627,500
|
2021-04-16
| 250.766647
| 251.016712
| 247.746768
| 249.545236
| 24,878,600
|
2021-04-19
| 248.843155
| 251.47837
| 247.958361
| 250.237704
| 23,209,300
|
2021-04-20
| 248.381485
| 250.247282
| 247.015788
| 247.958313
| 19,722,900
|
2021-04-21
| 250.612717
| 250.708898
| 247.410103
| 249.035462
| 24,030,400
|
2021-04-22
| 247.333191
| 251.766843
| 245.8617
| 250.256889
| 25,606,200
|
2021-04-23
| 251.160965
| 251.50721
| 247.429371
| 248.016054
| 21,462,600
|
2021-04-26
| 251.545593
| 252.401564
| 250.218403
| 251.651401
| 19,763,300
|
2021-04-27
| 251.949631
| 253.122967
| 250.170387
| 251.574534
| 31,014,200
|
2021-04-28
| 244.822983
| 246.727258
| 243.274565
| 246.284832
| 46,903,100
|
2021-04-29
| 242.85144
| 246.304133
| 239.475704
| 245.688614
| 40,589,000
|
2021-04-30
| 242.534073
| 243.399657
| 240.052771
| 240.187416
| 30,945,100
|
2021-05-03
| 242.226303
| 244.621065
| 241.514603
| 243.707391
| 19,626,600
|
2021-05-04
| 238.311951
| 241.601148
| 236.3596
| 241.370322
| 32,756,100
|
2021-05-05
| 237.04245
| 239.95655
| 236.417319
| 239.533378
| 21,901,300
|
2021-05-06
| 240.17778
| 240.302812
| 235.330567
| 237.023242
| 26,491,100
|
2021-05-07
| 242.803299
| 244.572915
| 241.562634
| 242.505144
| 27,032,900
|
2021-05-10
| 237.725296
| 242.10126
| 237.667593
| 241.274155
| 29,299,900
|
2021-05-11
| 236.811661
| 237.167518
| 233.291667
| 235.195928
| 33,641,600
|
2021-05-12
| 229.85817
| 235.032387
| 228.963749
| 232.906914
| 36,684,400
|
2021-05-13
| 233.734055
| 236.205759
| 232.185637
| 232.551106
| 29,624,300
|
2021-05-14
| 238.658173
| 239.648774
| 236.09993
| 236.186484
| 23,901,100
|
2021-05-17
| 235.801773
| 237.157844
| 234.20528
| 237.11938
| 24,970,200
|
2021-05-18
| 233.78212
| 236.984748
| 233.608997
| 236.850104
| 20,168,000
|
2021-05-19
| 234.360504
| 234.466541
| 230.003368
| 230.687779
| 25,739,800
|
2021-05-20
| 237.599457
| 239.016495
| 235.073859
| 235.170262
| 21,800,700
|
2021-05-21
| 236.336624
| 239.382774
| 235.922124
| 238.650162
| 21,863,100
|
2021-05-24
| 241.744553
| 242.110866
| 238.592365
| 238.862275
| 21,411,500
|
2021-05-25
| 242.650696
| 243.643584
| 241.783128
| 242.698897
| 17,704,300
|
2021-05-26
| 242.42894
| 243.826694
| 241.715596
| 242.371089
| 17,771,600
|
2021-05-27
| 240.327499
| 242.419314
| 240.269664
| 242.120485
| 24,426,200
|
2021-05-28
| 240.684143
| 242.997681
| 240.568471
| 241.956591
| 18,270,200
|
2021-06-01
| 238.486298
| 242.236142
| 238.062163
| 242.178306
| 23,213,300
|
2021-06-02
| 238.389893
| 240.288916
| 236.982489
| 239.18999
| 19,406,700
|
2021-06-03
| 236.857254
| 237.464546
| 234.244887
| 236.384903
| 25,307,700
|
2021-06-04
| 241.75415
| 242.583166
| 238.592328
| 238.833321
| 25,281,100
|
2021-06-07
| 244.665359
| 244.93527
| 240.809477
| 240.973351
| 23,079,200
|
2021-06-08
| 243.470062
| 246.786123
| 243.412212
| 245.966743
| 22,455,000
|
2021-06-09
| 244.453293
| 246.323398
| 244.086994
| 244.665368
| 17,937,600
|
2021-06-10
| 247.971786
| 248.183861
| 244.530419
| 245.128076
| 24,563,600
|
2021-06-11
| 248.598389
| 249.176747
| 247.364478
| 248.694762
| 18,999,700
|
2021-06-14
| 250.526291
| 250.584127
| 247.547596
| 248.60797
| 19,150,500
|
2021-06-15
| 249.051392
| 250.622668
| 248.395899
| 250.410593
| 18,038,900
|
2021-06-16
| 248.106735
| 251.191423
| 245.253376
| 250.053945
| 27,220,000
|
2021-06-17
| 251.499893
| 252.319274
| 246.786093
| 246.843929
| 27,565,500
|
2021-06-18
| 250.082855
| 252.849446
| 249.427362
| 250.275661
| 37,202,200
|
2021-06-21
| 253.167603
| 254.025521
| 248.627309
| 250.458848
| 26,696,100
|
2021-06-22
| 255.943787
| 256.213697
| 252.945823
| 253.254301
| 24,694,100
|
2021-06-23
| 255.712448
| 257.21624
| 254.902716
| 256.406508
| 19,518,700
|
2021-06-24
| 257.081299
| 258.199508
| 255.905254
| 256.570396
| 21,446,900
|
2021-06-25
| 255.471436
| 257.6211
| 255.220823
| 256.637861
| 25,611,100
|
2021-06-28
| 259.038147
| 259.211655
| 256.329392
| 256.599303
| 19,590,000
|
2021-06-29
| 261.621613
| 261.862605
| 258.32485
| 259.182768
| 19,937,800
|
2021-06-30
| 261.139587
| 261.583006
| 259.886438
| 260.937162
| 21,656,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.