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
|
|---|---|---|---|---|---|
2021-07-01
| 261.814392
| 262.045736
| 259.886451
| 259.896071
| 16,725,300
|
2021-07-02
| 267.646362
| 267.983758
| 262.681921
| 262.990398
| 26,458,000
|
2021-07-06
| 267.656067
| 269.304448
| 264.417111
| 268.012731
| 31,565,600
|
2021-07-07
| 269.844238
| 270.576865
| 267.164402
| 269.333335
| 23,260,000
|
2021-07-08
| 267.424774
| 268.687573
| 264.966631
| 266.923491
| 24,618,600
|
2021-07-09
| 267.925995
| 268.032018
| 265.400397
| 265.785979
| 23,916,700
|
2021-07-12
| 267.3284
| 269.690111
| 266.615041
| 269.102102
| 18,931,700
|
2021-07-13
| 270.856506
| 272.659127
| 267.395855
| 267.521146
| 26,120,100
|
2021-07-14
| 272.331268
| 273.439828
| 270.441865
| 272.17703
| 23,113,700
|
2021-07-15
| 270.904572
| 272.331258
| 269.747795
| 271.839624
| 22,604,200
|
2021-07-16
| 270.634735
| 273.864042
| 269.391205
| 271.907183
| 26,186,800
|
2021-07-19
| 267.02951
| 270.268438
| 264.561748
| 268.880318
| 32,935,600
|
2021-07-20
| 269.256256
| 270.846802
| 266.306509
| 268.012726
| 26,259,700
|
2021-07-21
| 271.261261
| 271.376933
| 267.299357
| 268.851335
| 24,364,300
|
2021-07-22
| 275.830597
| 276.100508
| 273.208595
| 273.613447
| 23,384,100
|
2021-07-23
| 279.233337
| 279.541786
| 276.177538
| 277.016188
| 22,768,100
|
2021-07-26
| 278.635681
| 279.252636
| 276.312538
| 278.587494
| 23,176,100
|
2021-07-27
| 276.216125
| 279.146575
| 272.755475
| 279.001985
| 33,604,100
|
2021-07-28
| 275.907593
| 279.695989
| 273.60369
| 278.57778
| 33,566,900
|
2021-07-29
| 276.177521
| 278.221133
| 275.77264
| 275.926879
| 18,168,300
|
2021-07-30
| 274.644836
| 276.331785
| 273.680866
| 274.895478
| 20,944,800
|
2021-08-02
| 274.558105
| 276.43783
| 273.517001
| 276.042599
| 16,267,400
|
2021-08-03
| 276.775208
| 276.88126
| 273.767624
| 275.136475
| 17,879,000
|
2021-08-04
| 276.187256
| 277.228331
| 274.394255
| 275.907696
| 16,191,300
|
2021-08-05
| 279.088654
| 279.194706
| 275.791892
| 276.543787
| 13,900,200
|
2021-08-06
| 279.030975
| 279.069542
| 277.257273
| 278.115221
| 16,589,300
|
2021-08-09
| 277.94162
| 281.045606
| 277.440366
| 279.310471
| 16,117,600
|
2021-08-10
| 276.11972
| 278.828475
| 274.924406
| 278.394677
| 18,616,600
|
2021-08-11
| 276.611389
| 278.259771
| 275.560635
| 276.862002
| 13,955,900
|
2021-08-12
| 279.368347
| 279.522586
| 276.023368
| 276.302927
| 14,561,300
|
2021-08-13
| 282.298828
| 282.347015
| 278.876714
| 279.050252
| 18,249,000
|
2021-08-16
| 283.985779
| 284.197854
| 279.570776
| 282.626577
| 22,507,600
|
2021-08-17
| 282.520477
| 282.857873
| 280.592536
| 281.855365
| 20,075,300
|
2021-08-18
| 280.791718
| 284.741902
| 280.347421
| 282.056934
| 21,813,000
|
2021-08-19
| 286.625153
| 287.301235
| 278.773095
| 278.821374
| 29,850,500
|
2021-08-20
| 293.95575
| 295.385168
| 287.87112
| 289.474379
| 40,817,600
|
2021-08-23
| 294.23584
| 294.960202
| 291.531567
| 292.883703
| 22,830,200
|
2021-08-24
| 292.275177
| 295.201598
| 291.676376
| 294.593129
| 18,175,800
|
2021-08-25
| 291.686096
| 294.177888
| 290.150452
| 293.897794
| 20,006,100
|
2021-08-26
| 288.865906
| 292.091728
| 288.730707
| 290.70095
| 17,666,100
|
2021-08-27
| 289.474335
| 290.585017
| 286.683113
| 288.769279
| 22,605,700
|
2021-08-30
| 293.212067
| 293.820535
| 290.768553
| 290.8265
| 16,348,100
|
2021-08-31
| 291.560547
| 294.09098
| 291.193532
| 294.013728
| 26,285,300
|
2021-09-01
| 291.512207
| 294.757364
| 291.183833
| 292.516664
| 18,983,800
|
2021-09-02
| 290.855469
| 292.989914
| 289.918626
| 291.869593
| 16,285,600
|
2021-09-03
| 290.845825
| 292.255908
| 289.995902
| 290.700929
| 14,747,900
|
2021-09-07
| 289.91864
| 290.797536
| 288.006343
| 290.720284
| 17,180,400
|
2021-09-08
| 289.947571
| 290.333891
| 287.301245
| 289.532277
| 15,046,800
|
2021-09-09
| 287.088776
| 291.81163
| 286.847322
| 290.536745
| 19,927,000
|
2021-09-10
| 285.60141
| 289.667516
| 285.282704
| 288.218792
| 19,633,400
|
2021-09-13
| 286.837708
| 288.33474
| 284.027179
| 287.378562
| 23,652,900
|
2021-09-14
| 289.541931
| 291.087242
| 287.9097
| 289.319783
| 21,853,400
|
2021-09-15
| 294.400024
| 294.882932
| 291.502577
| 292.893354
| 28,356,300
|
2021-09-16
| 294.786377
| 294.873297
| 290.478846
| 293.376294
| 19,550,800
|
2021-09-17
| 289.619202
| 294.090934
| 289.290828
| 293.772228
| 41,372,500
|
2021-09-20
| 284.239624
| 288.508544
| 279.623025
| 286.200229
| 38,278,700
|
2021-09-21
| 284.722565
| 287.368921
| 284.017538
| 285.582155
| 22,364,100
|
2021-09-22
| 288.373383
| 289.957335
| 284.442533
| 286.586646
| 26,626,300
|
2021-09-23
| 289.319824
| 290.614014
| 287.359219
| 288.634103
| 18,604,600
|
2021-09-24
| 289.116943
| 289.551543
| 286.779656
| 288.035234
| 14,999,000
|
2021-09-27
| 284.114136
| 286.335501
| 282.926171
| 286.016795
| 23,571,700
|
2021-09-28
| 273.828156
| 280.839989
| 273.084488
| 279.893479
| 43,186,200
|
2021-09-29
| 274.291779
| 276.967079
| 273.33563
| 275.354182
| 26,353,700
|
2021-09-30
| 272.282898
| 277.990845
| 271.993135
| 275.94332
| 32,343,600
|
2021-10-01
| 279.217377
| 280.067299
| 271.674357
| 272.475971
| 30,086,300
|
2021-10-04
| 273.43222
| 277.913622
| 270.67
| 277.57558
| 31,350,700
|
2021-10-05
| 278.889038
| 280.472961
| 274.340023
| 274.340023
| 24,993,000
|
2021-10-06
| 283.090363
| 283.592606
| 275.750183
| 276.010943
| 28,002,600
|
2021-10-07
| 284.770844
| 286.499662
| 283.872642
| 285.08955
| 20,430,500
|
2021-10-08
| 284.770844
| 286.499662
| 283.718108
| 286.094007
| 17,685,700
|
2021-10-11
| 284.172028
| 287.78417
| 282.742609
| 282.906811
| 19,298,600
|
2021-10-12
| 282.868134
| 285.34062
| 282.356252
| 285.244032
| 17,974,100
|
2021-10-13
| 286.180939
| 287.117781
| 283.457331
| 284.828802
| 23,416,300
|
2021-10-14
| 292.400848
| 292.903062
| 287.64902
| 288.981851
| 27,262,900
|
2021-10-15
| 293.810822
| 294.042637
| 290.246959
| 292.004751
| 25,384,800
|
2021-10-18
| 296.785614
| 297.674148
| 292.342854
| 293.192777
| 22,729,300
|
2021-10-19
| 297.693451
| 298.726852
| 296.717967
| 297.809344
| 17,682,100
|
2021-10-20
| 296.901489
| 299.113216
| 295.645911
| 298.639946
| 16,537,100
|
2021-10-21
| 300.136902
| 300.387994
| 295.887289
| 296.669627
| 16,918,100
|
2021-10-22
| 298.591705
| 300.455723
| 297.27818
| 299.789308
| 17,449,300
|
2021-10-25
| 297.596863
| 298.823438
| 295.983937
| 298.784798
| 17,554,500
|
2021-10-26
| 299.509155
| 301.720882
| 298.050793
| 300.368746
| 28,107,300
|
2021-10-27
| 312.122742
| 314.952575
| 305.197829
| 305.197829
| 52,588,700
|
2021-10-28
| 313.26239
| 313.764604
| 310.374581
| 313.243055
| 26,297,900
|
2021-10-29
| 320.283875
| 320.650889
| 312.827774
| 313.049923
| 34,766,000
|
2021-11-01
| 318.110809
| 320.158335
| 315.213361
| 320.032774
| 27,073,200
|
2021-11-02
| 321.74234
| 322.051408
| 318.719331
| 319.018731
| 26,487,100
|
2021-11-03
| 322.582489
| 323.451717
| 319.347
| 322.485902
| 21,500,100
|
2021-11-04
| 324.939178
| 325.035766
| 318.24608
| 321.510543
| 23,992,200
|
2021-11-05
| 324.572113
| 327.208801
| 322.98819
| 326.938374
| 22,570,100
|
2021-11-08
| 325.470245
| 326.107687
| 323.007427
| 325.769646
| 20,897,000
|
2021-11-09
| 324.465851
| 327.14115
| 323.094379
| 325.586171
| 21,307,400
|
2021-11-10
| 319.491882
| 323.190974
| 318.641989
| 323.133027
| 25,500,900
|
2021-11-11
| 321.066193
| 322.360382
| 319.211842
| 319.926537
| 16,849,800
|
2021-11-12
| 325.209564
| 325.70214
| 322.37973
| 322.505291
| 23,831,000
|
2021-11-15
| 324.581757
| 326.329881
| 322.611484
| 326.001507
| 16,723,000
|
2021-11-16
| 327.904175
| 329.024525
| 324.040911
| 324.205083
| 20,886,800
|
2021-11-17
| 328.126709
| 331.097196
| 327.043021
| 327.952551
| 19,053,400
|
2021-11-18
| 330.20697
| 331.34874
| 326.191508
| 327.217143
| 22,463,500
|
2021-11-19
| 331.987366
| 333.912876
| 331.106891
| 331.53263
| 21,963,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.