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
|
|---|---|---|---|---|---|
2022-04-18
| 271.987549
| 273.868543
| 269.873864
| 270.426534
| 20,778,000
|
2022-04-19
| 276.622192
| 277.465755
| 269.941777
| 270.882274
| 22,297,700
|
2022-04-20
| 277.649902
| 280.888337
| 276.690024
| 280.597444
| 22,906,700
|
2022-04-21
| 272.268677
| 284.378762
| 271.541489
| 279.802328
| 29,454,600
|
2022-04-22
| 265.695007
| 274.586102
| 265.064784
| 273.112316
| 29,405,800
|
2022-04-25
| 272.181549
| 272.559671
| 262.534179
| 264.977549
| 35,678,900
|
2022-04-26
| 262.000916
| 269.893312
| 261.787606
| 269.059484
| 46,518,400
|
2022-04-27
| 274.605438
| 282.11971
| 270.668932
| 273.519509
| 63,477,700
|
2022-04-28
| 280.820496
| 282.129439
| 272.898985
| 276.515542
| 33,646,600
|
2022-04-29
| 269.078827
| 281.062895
| 268.089862
| 279.831505
| 37,073,900
|
2022-05-02
| 275.817352
| 276.273058
| 267.81829
| 269.26296
| 35,151,100
|
2022-05-03
| 273.209229
| 275.487756
| 271.628803
| 275.322913
| 25,978,600
|
2022-05-04
| 281.159851
| 282.03247
| 268.312869
| 273.994614
| 33,599,300
|
2022-05-05
| 268.913971
| 277.640222
| 265.995515
| 276.854862
| 43,260,400
|
2022-05-06
| 266.373718
| 270.756226
| 263.018938
| 266.451272
| 37,780,300
|
2022-05-09
| 256.53241
| 264.075769
| 255.310754
| 261.845738
| 47,726,000
|
2022-05-10
| 261.302795
| 265.423526
| 257.007547
| 263.426186
| 39,336,400
|
2022-05-11
| 252.625015
| 263.106212
| 251.413036
| 257.598984
| 48,975,900
|
2022-05-12
| 247.583176
| 251.975388
| 242.415293
| 249.851998
| 51,033,800
|
2022-05-13
| 253.177689
| 255.039302
| 247.583201
| 249.522369
| 34,925,100
|
2022-05-16
| 253.546112
| 257.73472
| 248.000093
| 252.052945
| 32,550,900
|
2022-05-17
| 258.704315
| 260.168366
| 254.476915
| 258.015889
| 28,828,800
|
2022-05-18
| 246.925613
| 256.177553
| 245.652503
| 255.594442
| 31,356,000
|
2022-05-19
| 246.012054
| 250.414512
| 244.787539
| 246.750649
| 32,692,300
|
2022-05-20
| 245.448364
| 251.259989
| 239.500697
| 249.996577
| 39,199,300
|
2022-05-23
| 253.310638
| 254.13671
| 246.293937
| 248.295944
| 33,175,400
|
2022-05-24
| 252.309601
| 253.971442
| 246.361933
| 250.628333
| 29,043,900
|
2022-05-25
| 255.127914
| 257.129906
| 249.889702
| 250.871272
| 28,547,900
|
2022-05-26
| 258.41272
| 259.58864
| 254.068586
| 254.884929
| 25,002,100
|
2022-05-27
| 265.546021
| 265.643211
| 260.025967
| 260.920074
| 26,910,800
|
2022-05-31
| 264.21463
| 267.032965
| 261.357413
| 264.856049
| 37,827,700
|
2022-06-01
| 264.749176
| 269.870772
| 262.436188
| 267.450895
| 25,292,200
|
2022-06-02
| 266.848358
| 266.916394
| 254.233868
| 257.003624
| 44,008,200
|
2022-06-03
| 262.416687
| 265.750127
| 260.852036
| 262.698529
| 28,059,000
|
2022-06-06
| 261.182495
| 266.459589
| 259.695578
| 264.399289
| 22,400,300
|
2022-06-07
| 264.826874
| 265.439139
| 258.451594
| 259.131895
| 22,860,700
|
2022-06-08
| 262.795807
| 265.312874
| 262.018315
| 264.05919
| 17,372,300
|
2022-06-09
| 257.334015
| 265.030986
| 257.178517
| 260.239813
| 26,439,700
|
2022-06-10
| 245.866272
| 253.242533
| 245.419218
| 253.242533
| 31,422,800
|
2022-06-13
| 235.43837
| 242.008029
| 234.728929
| 238.208125
| 46,135,800
|
2022-06-14
| 237.605591
| 238.820393
| 234.709492
| 236.993326
| 28,651,500
|
2022-06-15
| 244.670883
| 248.111211
| 239.481252
| 241.318032
| 33,111,700
|
2022-06-16
| 238.072098
| 240.453107
| 236.177009
| 239.053653
| 33,169,200
|
2022-06-17
| 240.676651
| 243.446406
| 237.158588
| 237.80972
| 43,084,800
|
2022-06-21
| 246.595139
| 247.576693
| 242.484237
| 243.213118
| 29,928,300
|
2022-06-22
| 246.002365
| 249.928615
| 243.320072
| 244.797276
| 25,939,900
|
2022-06-23
| 251.570969
| 252.066617
| 246.488255
| 248.37363
| 25,861,400
|
2022-06-24
| 260.162109
| 260.434224
| 254.350484
| 254.437946
| 33,923,200
|
2022-06-27
| 257.431244
| 260.745199
| 255.866563
| 260.657737
| 24,615,100
|
2022-06-28
| 249.258011
| 259.394314
| 249.102513
| 256.546825
| 27,295,500
|
2022-06-29
| 252.93158
| 254.593421
| 248.558276
| 250.336749
| 20,069,800
|
2022-06-30
| 249.598114
| 252.222099
| 245.778783
| 249.81192
| 31,730,900
|
2022-07-01
| 252.270721
| 252.455374
| 247.440681
| 249.170573
| 22,837,700
|
2022-07-05
| 255.448639
| 255.574983
| 247.567001
| 248.947014
| 22,941,000
|
2022-07-06
| 258.71402
| 260.443897
| 255.011305
| 256.323297
| 23,824,400
|
2022-07-07
| 260.842346
| 261.483765
| 257.557516
| 257.654706
| 20,859,900
|
2022-07-08
| 260.12323
| 260.550843
| 255.876285
| 257.334048
| 19,658,800
|
2022-07-11
| 257.061859
| 259.024969
| 254.797451
| 258.169743
| 19,455,200
|
2022-07-12
| 246.527115
| 258.451618
| 244.943008
| 258.39331
| 35,868,500
|
2022-07-13
| 245.603897
| 246.410528
| 241.123705
| 243.145138
| 29,497,400
|
2022-07-14
| 246.925613
| 247.955764
| 239.01482
| 243.514453
| 25,102,800
|
2022-07-15
| 249.491272
| 253.038489
| 247.596183
| 248.51943
| 29,774,100
|
2022-07-18
| 247.090805
| 253.49524
| 246.167558
| 252.435936
| 20,975,000
|
2022-07-19
| 252.222092
| 252.406744
| 246.536811
| 250.326988
| 25,012,600
|
2022-07-20
| 254.88501
| 257.411805
| 251.619635
| 252.581749
| 22,788,300
|
2022-07-21
| 257.382629
| 257.431239
| 249.792546
| 252.474839
| 22,404,700
|
2022-07-22
| 253.028778
| 257.858834
| 251.775123
| 257.771372
| 21,881,300
|
2022-07-25
| 251.54187
| 254.136701
| 249.57876
| 253.65078
| 21,056,000
|
2022-07-26
| 244.806976
| 252.562286
| 242.542598
| 252.54283
| 39,348,000
|
2022-07-27
| 261.17276
| 262.44587
| 251.56126
| 253.806212
| 45,994,000
|
2022-07-28
| 268.626801
| 270.016527
| 260.327263
| 262.15433
| 33,459,300
|
2022-07-29
| 272.834869
| 274.0594
| 268.840614
| 269.880492
| 32,152,800
|
2022-08-01
| 270.181763
| 273.359675
| 268.072853
| 269.99711
| 21,539,600
|
2022-08-02
| 267.081604
| 270.065166
| 264.710307
| 268.22837
| 22,754,200
|
2022-08-03
| 274.516205
| 275.517201
| 268.821195
| 268.966995
| 23,518,900
|
2022-08-04
| 275.662994
| 275.808765
| 272.281003
| 273.865081
| 18,098,700
|
2022-08-05
| 274.943756
| 275.66291
| 270.832855
| 271.289622
| 16,774,600
|
2022-08-08
| 272.426697
| 277.869017
| 271.454855
| 276.051648
| 18,739,200
|
2022-08-09
| 274.350983
| 275.109018
| 269.793041
| 271.765909
| 23,405,200
|
2022-08-10
| 281.017761
| 281.649452
| 278.860271
| 280.055647
| 24,687,800
|
2022-08-11
| 278.938049
| 283.010069
| 278.44243
| 282.66022
| 20,065,900
|
2022-08-12
| 283.690369
| 283.690369
| 278.860313
| 280.356958
| 22,619,700
|
2022-08-15
| 285.206421
| 285.89642
| 281.941017
| 282.80597
| 18,085,700
|
2022-08-16
| 284.467773
| 285.760339
| 282.242277
| 283.768046
| 18,102,900
|
2022-08-17
| 283.717926
| 285.694951
| 281.916196
| 282.17914
| 18,253,400
|
2022-08-18
| 282.597992
| 284.292577
| 281.536409
| 282.617459
| 17,186,200
|
2022-08-19
| 278.6828
| 281.701911
| 278.1082
| 281.361038
| 20,570,000
|
2022-08-22
| 270.502106
| 275.08919
| 269.985937
| 274.719101
| 25,061,100
|
2022-08-23
| 269.226227
| 271.58306
| 268.213358
| 269.226227
| 17,527,400
|
2022-08-24
| 268.59314
| 269.995565
| 267.930862
| 268.223051
| 18,137,000
|
2022-08-25
| 271.573364
| 271.738911
| 267.35634
| 270.09301
| 16,583,400
|
2022-08-26
| 261.094116
| 273.024449
| 260.987001
| 271.79732
| 27,549,300
|
2022-08-29
| 258.308746
| 260.422103
| 256.964753
| 258.912562
| 20,338,500
|
2022-08-30
| 256.107697
| 260.081214
| 253.857979
| 259.711155
| 22,767,100
|
2022-08-31
| 254.646866
| 260.139673
| 254.510505
| 258.464585
| 24,791,800
|
2022-09-01
| 253.604767
| 254.082
| 248.744992
| 252.114694
| 23,263,400
|
2022-09-02
| 249.378036
| 257.831522
| 247.829532
| 254.870873
| 22,855,400
|
2022-09-06
| 246.641373
| 251.101843
| 245.36556
| 249.514404
| 21,328,200
|
2022-09-07
| 251.355072
| 252.075752
| 246.612161
| 248.053536
| 24,126,700
|
2022-09-08
| 251.773865
| 253.634027
| 248.141204
| 250.790241
| 20,319,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.