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
|
|---|---|---|---|---|---|
2021-11-22
| 328.81366
| 338.334701
| 328.542738
| 333.44839
| 31,031,100
|
2021-11-23
| 326.733337
| 328.445978
| 322.746901
| 326.123756
| 30,427,600
|
2021-11-24
| 326.955963
| 327.197859
| 323.085631
| 325.378798
| 21,661,300
|
2021-11-26
| 318.992767
| 326.975327
| 317.48334
| 323.511393
| 24,217,200
|
2021-11-29
| 325.717377
| 328.039569
| 323.888631
| 324.08216
| 28,563,500
|
2021-11-30
| 319.87326
| 326.830185
| 318.325122
| 324.449939
| 42,885,600
|
2021-12-01
| 319.379761
| 328.281536
| 318.712156
| 324.266072
| 33,337,600
|
2021-12-02
| 318.808929
| 322.679262
| 317.173712
| 319.592669
| 30,766,000
|
2021-12-03
| 312.538971
| 321.914852
| 307.720397
| 321.227847
| 41,779,300
|
2021-12-06
| 315.615936
| 316.8351
| 308.881566
| 313.44856
| 30,032,600
|
2021-12-07
| 324.062866
| 324.914314
| 319.39911
| 320.889196
| 31,021,900
|
2021-12-08
| 324.111298
| 324.624115
| 320.076463
| 324.440272
| 24,761,000
|
2021-12-09
| 322.30188
| 325.581971
| 321.353638
| 323.569411
| 22,214,200
|
2021-12-10
| 331.435852
| 331.880932
| 323.937085
| 324.120928
| 38,095,700
|
2021-12-13
| 328.397644
| 332.645347
| 328.08801
| 329.636149
| 28,899,400
|
2021-12-14
| 317.696106
| 323.791895
| 313.60322
| 322.417914
| 44,438,700
|
2021-12-15
| 323.801605
| 324.324108
| 313.980645
| 317.957396
| 35,381,100
|
2021-12-16
| 314.367645
| 325.843193
| 312.548585
| 324.827213
| 35,034,800
|
2021-12-17
| 313.303314
| 314.387032
| 306.965658
| 310.477989
| 47,750,300
|
2021-12-20
| 309.539398
| 312.335697
| 307.275258
| 309.674844
| 28,326,500
|
2021-12-21
| 316.680206
| 317.105945
| 309.432991
| 312.809875
| 24,740,600
|
2021-12-22
| 322.398621
| 322.795304
| 315.190116
| 317.657441
| 24,831,500
|
2021-12-23
| 323.840302
| 325.485204
| 321.943847
| 321.963188
| 19,617,800
|
2021-12-27
| 331.348816
| 331.377842
| 324.556364
| 324.585391
| 19,947,000
|
2021-12-28
| 330.187653
| 332.664662
| 329.287808
| 332.026054
| 15,661,500
|
2021-12-29
| 330.864929
| 333.138725
| 328.668497
| 330.235977
| 15,042,000
|
2021-12-30
| 328.320221
| 332.006709
| 327.83643
| 330.826257
| 15,994,500
|
2021-12-31
| 325.41748
| 328.358911
| 324.962715
| 327.536489
| 18,000,800
|
2022-01-03
| 323.898376
| 327.043021
| 319.089488
| 324.478932
| 28,865,100
|
2022-01-04
| 318.344513
| 324.333854
| 315.548184
| 323.975824
| 32,674,300
|
2022-01-05
| 306.123871
| 315.499751
| 305.736844
| 315.296537
| 40,054,300
|
2022-01-06
| 303.704865
| 308.36862
| 301.392328
| 302.998518
| 39,646,100
|
2022-01-07
| 303.859772
| 306.240018
| 300.037807
| 303.966192
| 32,720,000
|
2022-01-10
| 304.082306
| 304.51773
| 294.812874
| 299.45726
| 44,289,500
|
2022-01-11
| 304.769287
| 306.346423
| 299.844293
| 303.221148
| 29,386,800
|
2022-01-12
| 307.952606
| 312.925997
| 306.80118
| 309.307246
| 34,372,200
|
2022-01-13
| 294.919281
| 310.478032
| 294.145226
| 310.081319
| 45,366,000
|
2022-01-14
| 300.144287
| 300.744184
| 293.903364
| 294.387156
| 39,846,400
|
2022-01-18
| 292.838959
| 299.757171
| 291.958455
| 294.212939
| 42,333,200
|
2022-01-19
| 293.496887
| 303.73393
| 292.887335
| 296.360954
| 45,933,900
|
2022-01-20
| 291.823059
| 301.547257
| 291.377979
| 299.050906
| 35,380,700
|
2022-01-21
| 286.433563
| 294.25162
| 286.027165
| 292.877669
| 57,984,400
|
2022-01-24
| 286.762543
| 287.478545
| 267.101251
| 282.727739
| 85,731,500
|
2022-01-25
| 279.138
| 285.42729
| 275.925647
| 282.069776
| 72,848,600
|
2022-01-26
| 287.091492
| 298.499301
| 283.530794
| 298.005825
| 90,428,900
|
2022-01-27
| 290.120056
| 297.338216
| 288.271969
| 292.848647
| 53,481,300
|
2022-01-28
| 298.26712
| 298.47999
| 284.904803
| 290.497431
| 49,743,700
|
2022-01-31
| 300.898956
| 302.253567
| 296.438384
| 298.934764
| 46,444,500
|
2022-02-01
| 298.750946
| 300.560322
| 295.238615
| 300.347452
| 40,950,400
|
2022-02-02
| 303.298492
| 304.904683
| 298.866976
| 299.592663
| 36,636,000
|
2022-02-03
| 291.484375
| 301.140864
| 290.236185
| 299.457249
| 43,730,000
|
2022-02-04
| 296.022278
| 298.78955
| 290.245807
| 290.478018
| 35,096,500
|
2022-02-07
| 291.194061
| 297.860692
| 290.178082
| 296.244845
| 28,533,300
|
2022-02-08
| 294.687073
| 295.654656
| 290.226529
| 291.484375
| 32,421,200
|
2022-02-09
| 301.121521
| 301.818182
| 297.425376
| 299.824963
| 31,284,700
|
2022-02-10
| 292.577667
| 299.099165
| 290.952135
| 294.183858
| 45,386,200
|
2022-02-11
| 285.475677
| 294.42582
| 284.682252
| 293.361473
| 39,175,600
|
2022-02-14
| 285.437012
| 287.139967
| 281.905339
| 284.246874
| 36,359,500
|
2022-02-15
| 290.729736
| 291.049026
| 287.391562
| 290.284656
| 27,058,300
|
2022-02-16
| 290.39032
| 291.718645
| 284.747336
| 289.294686
| 29,982,100
|
2022-02-17
| 281.887085
| 287.772436
| 281.179278
| 287.345816
| 32,461,600
|
2022-02-18
| 279.172272
| 284.921897
| 277.601551
| 284.136536
| 34,264,000
|
2022-02-22
| 278.968658
| 282.672476
| 275.846597
| 276.331389
| 41,736,100
|
2022-02-23
| 271.745209
| 282.827573
| 271.580396
| 281.353787
| 37,811,200
|
2022-02-24
| 285.629608
| 286.182278
| 263.261309
| 264.221217
| 56,989,700
|
2022-02-25
| 288.266876
| 288.57715
| 282.77903
| 286.162897
| 32,546,700
|
2022-02-28
| 289.701904
| 290.041264
| 284.088007
| 285.358159
| 34,627,500
|
2022-03-01
| 285.978699
| 290.845998
| 283.263847
| 287.384577
| 31,217,800
|
2022-03-02
| 291.059326
| 292.300392
| 284.766738
| 286.37622
| 31,873,000
|
2022-03-03
| 286.91922
| 293.90991
| 285.106074
| 293.67722
| 27,314,500
|
2022-03-04
| 281.043518
| 286.667121
| 278.435365
| 285.338796
| 32,356,500
|
2022-03-07
| 270.426575
| 280.878685
| 270.058128
| 279.753965
| 43,157,200
|
2022-03-08
| 267.459686
| 275.322996
| 261.787615
| 269.350357
| 48,159,500
|
2022-03-09
| 279.724884
| 280.791432
| 272.239697
| 274.818793
| 35,204,500
|
2022-03-10
| 276.903351
| 277.88264
| 272.045728
| 274.411514
| 30,628,000
|
2022-03-11
| 271.5513
| 280.704172
| 270.930752
| 279.2013
| 27,209,300
|
2022-03-14
| 268.031738
| 276.719201
| 267.430601
| 271.813109
| 30,660,700
|
2022-03-15
| 278.415955
| 279.065589
| 270.252076
| 271.822797
| 34,245,100
|
2022-03-16
| 285.43576
| 285.610278
| 274.586116
| 280.31633
| 37,826,300
|
2022-03-17
| 286.240479
| 286.618601
| 280.568408
| 284.369189
| 30,816,600
|
2022-03-18
| 291.291992
| 291.844662
| 283.826216
| 286.385902
| 43,390,600
|
2022-03-21
| 290.060699
| 291.010902
| 285.930263
| 289.798922
| 28,351,200
|
2022-03-22
| 294.811584
| 295.722995
| 289.682479
| 290.681149
| 27,599,700
|
2022-03-23
| 290.380585
| 294.006848
| 288.664432
| 291.369579
| 25,715,400
|
2022-03-24
| 294.850311
| 294.947276
| 289.246121
| 290.041186
| 24,484,500
|
2022-03-25
| 294.443146
| 296.207795
| 290.186689
| 295.946018
| 22,566,500
|
2022-03-28
| 301.249634
| 301.346568
| 295.073361
| 295.073361
| 29,578,200
|
2022-03-29
| 305.816406
| 306.213939
| 299.649838
| 304.362031
| 30,393,400
|
2022-03-30
| 304.313477
| 306.339932
| 302.102827
| 304.216542
| 28,163,600
|
2022-03-31
| 298.932312
| 305.554584
| 298.525103
| 304.352281
| 33,422,100
|
2022-04-01
| 300.008545
| 300.696941
| 296.246556
| 299.960048
| 27,110,500
|
2022-04-04
| 305.38974
| 305.525466
| 300.289721
| 300.658167
| 24,289,600
|
2022-04-05
| 301.424164
| 305.292793
| 300.444875
| 303.741453
| 23,156,700
|
2022-04-06
| 290.39032
| 297.662198
| 287.685173
| 295.907253
| 40,110,400
|
2022-04-07
| 292.20343
| 294.41408
| 287.336131
| 287.636699
| 31,411,200
|
2022-04-08
| 287.937225
| 291.960991
| 287.26821
| 291.301681
| 24,361,900
|
2022-04-11
| 276.583405
| 283.70982
| 276.331303
| 282.914784
| 34,569,300
|
2022-04-12
| 273.480774
| 281.896753
| 271.95852
| 280.442378
| 30,966,700
|
2022-04-13
| 278.871643
| 279.802435
| 272.743867
| 274.130394
| 21,907,200
|
2022-04-14
| 271.318573
| 279.540653
| 270.824105
| 279.327343
| 28,221,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.