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
|
|---|---|---|---|---|---|
2022-09-09
| 257.558868
| 258.308794
| 253.497702
| 253.702214
| 22,084,700
|
2022-09-12
| 259.691681
| 260.470822
| 258.240572
| 258.844389
| 18,747,700
|
2022-09-13
| 245.414246
| 253.604773
| 245.024675
| 252.085484
| 33,353,300
|
2022-09-14
| 245.638275
| 247.595818
| 243.339859
| 246.914088
| 23,913,000
|
2022-09-15
| 238.976746
| 244.839641
| 237.652235
| 243.252187
| 31,530,900
|
2022-09-16
| 238.353455
| 238.898839
| 235.743382
| 237.88597
| 39,791,800
|
2022-09-19
| 238.139175
| 238.742992
| 234.564947
| 236.142668
| 26,826,900
|
2022-09-20
| 236.123169
| 237.155505
| 233.386499
| 235.753095
| 26,660,300
|
2022-09-21
| 232.714508
| 241.197224
| 232.66581
| 237.895688
| 28,625,600
|
2022-09-22
| 234.691544
| 237.496394
| 231.37054
| 231.662699
| 31,061,200
|
2022-09-23
| 231.711395
| 234.837636
| 229.062373
| 233.289116
| 34,176,000
|
2022-09-26
| 231.253677
| 235.149296
| 230.718027
| 230.864121
| 27,694,200
|
2022-09-27
| 230.240814
| 235.49016
| 228.380653
| 233.717646
| 27,018,700
|
2022-09-28
| 234.779221
| 236.006335
| 228.604653
| 230.630377
| 29,029,700
|
2022-09-29
| 231.302353
| 233.688416
| 228.292991
| 232.65608
| 27,484,200
|
2022-09-30
| 226.822418
| 234.26305
| 226.656856
| 232.071764
| 35,694,800
|
2022-10-03
| 234.457855
| 235.305148
| 228.536512
| 229.266941
| 28,880,400
|
2022-10-04
| 242.385391
| 243.826766
| 238.587154
| 238.694284
| 34,888,400
|
2022-10-05
| 242.697052
| 244.041045
| 237.730147
| 239.570826
| 20,347,100
|
2022-10-06
| 240.349915
| 243.807279
| 239.658451
| 241.460165
| 20,239,900
|
2022-10-07
| 228.127457
| 235.022704
| 227.085371
| 234.613651
| 37,769,600
|
2022-10-10
| 223.26767
| 228.439102
| 220.813425
| 226.968511
| 29,743,600
|
2022-10-11
| 219.527893
| 223.08264
| 218.261814
| 221.680214
| 30,474,000
|
2022-10-12
| 219.858978
| 221.913918
| 218.115695
| 219.518106
| 21,903,900
|
2022-10-13
| 228.127457
| 229.93892
| 213.411755
| 214.112968
| 42,551,800
|
2022-10-14
| 222.595673
| 231.049174
| 222.381412
| 229.393524
| 30,198,600
|
2022-10-17
| 231.331589
| 232.72428
| 229.003957
| 229.66622
| 28,142,300
|
2022-10-18
| 232.276276
| 237.564571
| 229.227949
| 236.892589
| 26,329,600
|
2022-10-19
| 230.308975
| 233.357302
| 228.176122
| 230.854359
| 19,985,700
|
2022-10-20
| 229.987564
| 235.012915
| 228.740967
| 229.61749
| 21,811,000
|
2022-10-21
| 235.801819
| 236.65886
| 228.380669
| 228.614412
| 26,299,700
|
2022-10-24
| 240.797943
| 241.372543
| 235.003213
| 237.39901
| 24,911,200
|
2022-10-25
| 244.118958
| 244.489031
| 239.414996
| 240.807673
| 34,775,500
|
2022-10-26
| 225.28363
| 232.081481
| 224.056501
| 225.137536
| 82,543,200
|
2022-10-27
| 220.832901
| 227.591802
| 219.888212
| 225.010946
| 40,424,600
|
2022-10-28
| 229.714905
| 230.425866
| 220.151168
| 220.336212
| 40,647,700
|
2022-10-31
| 226.07251
| 228.789697
| 225.118072
| 227.659964
| 28,357,300
|
2022-11-01
| 222.21582
| 229.588286
| 221.397744
| 228.478035
| 30,592,300
|
2022-11-02
| 214.35643
| 225.26416
| 214.297983
| 223.472179
| 38,407,000
|
2022-11-03
| 208.659119
| 214.658376
| 208.39616
| 214.34672
| 36,633,900
|
2022-11-04
| 215.612762
| 215.80754
| 207.860474
| 211.872972
| 36,789,100
|
2022-11-07
| 221.923676
| 222.449592
| 215.505647
| 216.197126
| 33,498,000
|
2022-11-08
| 222.897568
| 225.605022
| 219.946638
| 222.732006
| 28,192,500
|
2022-11-09
| 218.651367
| 222.663865
| 218.476071
| 221.436736
| 27,852,900
|
2022-11-10
| 236.639389
| 236.980262
| 228.867633
| 229.286405
| 46,268,000
|
2022-11-11
| 240.661606
| 241.518647
| 235.616771
| 236.649123
| 34,620,200
|
2022-11-14
| 235.246674
| 237.545089
| 232.96774
| 235.675194
| 31,123,300
|
2022-11-15
| 235.655716
| 240.554455
| 233.766338
| 239.249427
| 31,390,100
|
2022-11-16
| 236.085434
| 238.107105
| 234.806026
| 237.12068
| 24,093,300
|
2022-11-17
| 236.036591
| 237.569937
| 232.081173
| 232.227664
| 23,123,500
|
2022-11-18
| 235.587357
| 238.048517
| 233.448492
| 237.823877
| 27,613,500
|
2022-11-21
| 236.39798
| 238.956796
| 235.558061
| 235.792447
| 26,394,700
|
2022-11-22
| 239.30838
| 239.581841
| 235.089263
| 237.902003
| 19,665,700
|
2022-11-23
| 241.798859
| 242.48251
| 238.566152
| 239.386533
| 19,508,500
|
2022-11-25
| 241.710938
| 242.892675
| 240.968675
| 241.535133
| 9,200,800
|
2022-11-28
| 236.114731
| 240.890545
| 235.177156
| 240.333863
| 24,778,200
|
2022-11-29
| 234.718155
| 237.120704
| 232.647663
| 235.763162
| 17,956,300
|
2022-11-30
| 249.182297
| 249.367863
| 234.259097
| 234.952524
| 47,594,200
|
2022-12-01
| 248.742859
| 250.13946
| 245.060886
| 247.941999
| 26,041,500
|
2022-12-02
| 249.065094
| 250.080803
| 243.859552
| 243.986521
| 21,528,500
|
2022-12-05
| 244.357666
| 247.893147
| 242.267637
| 246.125399
| 23,435,300
|
2022-12-06
| 239.396317
| 245.978939
| 238.08761
| 244.963231
| 22,463,700
|
2022-12-07
| 238.663803
| 240.412014
| 236.554252
| 239.113068
| 20,481,500
|
2022-12-08
| 241.623062
| 242.931784
| 237.384407
| 239.122842
| 22,611,800
|
2022-12-09
| 239.689301
| 242.511817
| 238.458728
| 238.986112
| 20,609,700
|
2022-12-12
| 246.613724
| 246.643022
| 241.39842
| 241.67188
| 30,665,100
|
2022-12-13
| 250.920761
| 257.757306
| 247.160655
| 255.579368
| 42,196,900
|
2022-12-14
| 251.21373
| 256.458332
| 248.371677
| 251.125835
| 35,410,900
|
2022-12-15
| 243.19545
| 248.264262
| 241.564447
| 247.795475
| 35,560,400
|
2022-12-16
| 238.976318
| 244.006056
| 237.823864
| 242.746185
| 86,102,000
|
2022-12-19
| 234.835327
| 239.484187
| 233.135967
| 239.142354
| 29,696,400
|
2022-12-20
| 236.153839
| 237.237921
| 232.852759
| 233.809871
| 25,150,800
|
2022-12-21
| 238.722397
| 239.884612
| 234.503279
| 236.046387
| 23,690,600
|
2022-12-22
| 232.628098
| 236.339368
| 228.408965
| 235.626403
| 28,651,700
|
2022-12-23
| 233.155487
| 233.292217
| 228.477343
| 230.596671
| 21,207,000
|
2022-12-27
| 231.426849
| 233.350835
| 230.323231
| 233.12621
| 16,688,600
|
2022-12-28
| 229.053574
| 234.122386
| 228.701979
| 231.358467
| 17,457,100
|
2022-12-29
| 235.382263
| 236.271018
| 230.147422
| 230.147422
| 19,770,700
|
2022-12-30
| 234.220032
| 234.356762
| 231.133817
| 232.647626
| 21,938,500
|
2023-01-03
| 233.985641
| 240.011566
| 231.856538
| 237.403914
| 25,740,000
|
2023-01-04
| 223.750366
| 227.432323
| 220.683688
| 226.856104
| 50,623,400
|
2023-01-05
| 217.118927
| 222.236575
| 216.581767
| 221.894742
| 39,585,600
|
2023-01-06
| 219.677689
| 220.488309
| 214.227999
| 217.792763
| 43,613,600
|
2023-01-09
| 221.816589
| 225.840395
| 221.123177
| 221.162236
| 27,369,800
|
2023-01-10
| 223.506195
| 225.908744
| 222.021684
| 222.441636
| 27,033,900
|
2023-01-11
| 230.264603
| 230.440392
| 225.713413
| 225.889203
| 28,669,300
|
2023-01-12
| 232.940613
| 234.298155
| 228.106202
| 229.766503
| 27,269,500
|
2023-01-13
| 233.643829
| 233.78056
| 229.434473
| 231.465905
| 21,333,300
|
2023-01-17
| 234.737656
| 235.284577
| 231.55377
| 232.413226
| 29,831,300
|
2023-01-18
| 230.303696
| 236.720289
| 230.020474
| 235.929206
| 30,028,700
|
2023-01-19
| 226.514282
| 230.020465
| 225.293471
| 228.32109
| 28,623,000
|
2023-01-20
| 234.610718
| 235.11858
| 229.034043
| 229.375876
| 35,389,800
|
2023-01-23
| 236.915588
| 239.445106
| 234.053998
| 235.470152
| 31,934,000
|
2023-01-24
| 236.388214
| 238.253618
| 234.825584
| 236.837479
| 40,234,400
|
2023-01-25
| 234.991608
| 237.618797
| 225.508336
| 229.004742
| 66,526,600
|
2023-01-26
| 242.209045
| 242.511804
| 236.349149
| 237.960615
| 33,454,500
|
2023-01-27
| 242.365326
| 243.996329
| 241.06638
| 243.175947
| 26,498,900
|
2023-01-30
| 237.042557
| 239.865073
| 236.544456
| 238.800514
| 25,867,400
|
2023-01-31
| 242.023468
| 242.160198
| 237.276952
| 237.765276
| 26,541,100
|
2023-02-01
| 246.848114
| 249.221365
| 239.738108
| 242.20903
| 31,259,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.