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
|
|---|---|---|---|---|---|
2023-02-02
| 258.421387
| 258.509282
| 251.243009
| 252.776355
| 39,940,400
|
2023-02-03
| 252.317352
| 258.030757
| 251.096541
| 253.479567
| 29,077,300
|
2023-02-06
| 250.774246
| 252.268519
| 248.830724
| 251.428614
| 22,518,000
|
2023-02-07
| 261.312317
| 262.494054
| 254.006968
| 254.446473
| 50,841,400
|
2023-02-08
| 260.501678
| 270.29747
| 259.993802
| 266.820601
| 54,686,000
|
2023-02-09
| 257.464264
| 267.582365
| 256.663404
| 267.406546
| 42,375,100
|
2023-02-10
| 256.956451
| 257.923325
| 254.573425
| 255.423105
| 25,818,500
|
2023-02-13
| 264.984497
| 268.187906
| 260.911856
| 261.390435
| 44,630,900
|
2023-02-14
| 265.814697
| 268.549304
| 262.992166
| 266.303022
| 37,047,900
|
2023-02-15
| 263.690033
| 265.070561
| 260.615658
| 262.710937
| 28,922,400
|
2023-02-16
| 256.669922
| 261.163967
| 256.425148
| 258.500826
| 29,603,600
|
2023-02-17
| 252.66539
| 254.652953
| 250.648456
| 253.967604
| 30,000,100
|
2023-02-21
| 247.388092
| 250.149149
| 246.330667
| 249.160253
| 28,397,400
|
2023-02-22
| 246.252304
| 249.023146
| 245.106764
| 248.778372
| 22,491,100
|
2023-02-23
| 249.444183
| 251.470903
| 245.243855
| 250.217662
| 29,219,100
|
2023-02-24
| 244.010193
| 245.752982
| 242.913611
| 244.734729
| 24,990,900
|
2023-02-27
| 244.930527
| 247.534924
| 244.176619
| 247.182449
| 21,190,000
|
2023-02-28
| 244.206009
| 246.232744
| 243.530431
| 243.863334
| 22,491,000
|
2023-03-01
| 241.121887
| 245.684462
| 240.651911
| 245.518017
| 27,565,300
|
2023-03-02
| 245.860687
| 246.144618
| 240.475662
| 241.396014
| 24,808,200
|
2023-03-03
| 249.953278
| 250.276381
| 246.134811
| 246.918091
| 30,760,100
|
2023-03-06
| 251.500305
| 254.682366
| 250.628911
| 251.069501
| 24,109,800
|
2023-03-07
| 248.837082
| 252.303088
| 248.092975
| 250.942131
| 21,473,200
|
2023-03-08
| 248.39653
| 249.218967
| 245.566945
| 248.729419
| 17,340,200
|
2023-03-09
| 247.045395
| 254.134037
| 246.320859
| 250.472229
| 26,653,400
|
2023-03-10
| 243.393356
| 247.505555
| 242.424061
| 245.83131
| 28,333,900
|
2023-03-13
| 248.611923
| 252.51852
| 240.593129
| 242.228216
| 33,339,700
|
2023-03-14
| 255.338318
| 255.612463
| 250.511369
| 251.382764
| 33,620,300
|
2023-03-15
| 259.891083
| 260.90935
| 253.791308
| 254.54523
| 46,028,000
|
2023-03-16
| 270.426239
| 270.778699
| 257.77631
| 259.665957
| 54,768,800
|
2023-03-17
| 273.588654
| 277.40712
| 270.543681
| 272.443129
| 69,527,400
|
2023-03-20
| 266.539185
| 271.679436
| 264.208932
| 271.189888
| 43,466,600
|
2023-03-21
| 268.056732
| 269.25123
| 263.885776
| 269.133743
| 34,558,700
|
2023-03-22
| 266.597961
| 275.165048
| 266.490245
| 267.684743
| 34,873,300
|
2023-03-23
| 271.855652
| 275.18457
| 269.447085
| 272.129797
| 36,610,900
|
2023-03-24
| 274.704865
| 274.763608
| 269.52544
| 271.444459
| 28,172,000
|
2023-03-27
| 270.602386
| 275.576178
| 269.760349
| 274.636255
| 26,840,200
|
2023-03-28
| 269.476471
| 270.367451
| 266.362924
| 270.024762
| 21,878,600
|
2023-03-29
| 274.646088
| 275.262923
| 272.589981
| 273.128472
| 25,087,000
|
2023-03-30
| 278.112061
| 278.513493
| 275.595808
| 278.28832
| 25,053,400
|
2023-03-31
| 282.273224
| 283.222948
| 277.08403
| 277.79878
| 32,766,000
|
2023-04-03
| 281.225647
| 282.243885
| 278.014215
| 280.530468
| 24,883,300
|
2023-04-04
| 281.176697
| 284.378359
| 279.698283
| 281.225669
| 25,824,300
|
2023-04-05
| 278.395966
| 281.147221
| 277.005667
| 279.874409
| 22,064,800
|
2023-04-06
| 285.504272
| 285.974219
| 276.134321
| 277.289646
| 29,770,300
|
2023-04-10
| 283.340485
| 283.546086
| 278.758295
| 283.164225
| 23,103,000
|
2023-04-11
| 276.917603
| 280.001778
| 275.752506
| 279.776575
| 27,276,600
|
2023-04-12
| 277.563812
| 281.010248
| 276.065797
| 278.836655
| 27,403,400
|
2023-04-13
| 283.781036
| 283.83978
| 277.250486
| 277.661689
| 24,222,700
|
2023-04-14
| 280.158417
| 282.449497
| 277.759621
| 281.000425
| 20,987,900
|
2023-04-17
| 282.762756
| 285.504242
| 280.17796
| 283.869139
| 23,836,200
|
2023-04-18
| 282.341797
| 285.660945
| 281.010241
| 285.474915
| 20,161,800
|
2023-04-19
| 282.420105
| 283.007538
| 278.591838
| 280.011509
| 17,150,300
|
2023-04-20
| 280.128998
| 282.98797
| 279.120531
| 279.28699
| 23,244,400
|
2023-04-21
| 279.786377
| 280.285695
| 277.142807
| 279.052055
| 21,676,400
|
2023-04-24
| 275.879761
| 278.993308
| 272.893531
| 276.193079
| 26,611,000
|
2023-04-25
| 269.662506
| 275.713309
| 269.613533
| 273.667003
| 45,772,200
|
2023-04-26
| 289.195496
| 293.30771
| 286.610698
| 290.49771
| 64,599,200
|
2023-04-27
| 298.457733
| 298.820024
| 289.078009
| 289.782959
| 46,462,600
|
2023-04-28
| 300.836914
| 302.471987
| 296.969475
| 297.654853
| 36,469,600
|
2023-05-01
| 299.172455
| 302.148914
| 298.771022
| 300.552983
| 21,294,100
|
2023-05-02
| 299.025574
| 302.716753
| 297.55693
| 301.326454
| 26,404,400
|
2023-05-03
| 298.036713
| 302.158697
| 297.733195
| 300.210306
| 22,360,800
|
2023-05-04
| 299.025574
| 301.326454
| 297.057582
| 299.83821
| 22,519,900
|
2023-05-05
| 304.155975
| 305.448388
| 297.909342
| 299.329042
| 28,197,100
|
2023-05-08
| 302.197876
| 303.715492
| 299.691393
| 303.646948
| 21,318,600
|
2023-05-09
| 300.582336
| 303.558795
| 299.906758
| 301.561432
| 21,340,800
|
2023-05-10
| 305.781311
| 306.456889
| 301.238323
| 302.168446
| 30,078,000
|
2023-05-11
| 303.62738
| 304.616277
| 299.857885
| 303.61761
| 31,680,200
|
2023-05-12
| 302.511108
| 304.155982
| 300.190657
| 304.058066
| 19,774,700
|
2023-05-15
| 302.990906
| 303.42171
| 301.160002
| 302.638446
| 16,336,500
|
2023-05-16
| 305.223206
| 307.152025
| 303.35313
| 303.35313
| 26,730,300
|
2023-05-17
| 308.108124
| 308.530048
| 304.909285
| 306.430218
| 24,315,000
|
2023-05-18
| 312.543243
| 313.053505
| 307.833323
| 308.628122
| 27,276,000
|
2023-05-19
| 312.366669
| 312.768979
| 310.433633
| 310.796685
| 27,546,700
|
2023-05-22
| 315.15329
| 316.536836
| 312.042789
| 312.621715
| 24,115,700
|
2023-05-23
| 309.344452
| 316.664464
| 309.33463
| 314.024937
| 30,797,200
|
2023-05-24
| 307.960938
| 310.561207
| 306.744184
| 308.82443
| 23,384,900
|
2023-05-25
| 319.804443
| 320.766035
| 313.995513
| 317.174708
| 43,301,700
|
2023-05-26
| 326.643616
| 327.144026
| 317.802671
| 317.940029
| 36,630,600
|
2023-05-30
| 324.995117
| 329.440114
| 324.318062
| 328.939704
| 29,503,100
|
2023-05-31
| 322.228058
| 329.636377
| 321.18792
| 326.054872
| 45,950,600
|
2023-06-01
| 326.339447
| 327.271633
| 318.626947
| 319.814234
| 26,773,900
|
2023-06-02
| 329.106476
| 331.167077
| 326.309948
| 327.978061
| 25,873,800
|
2023-06-05
| 329.636414
| 332.207247
| 328.380433
| 328.929922
| 21,307,100
|
2023-06-06
| 327.418823
| 329.077114
| 325.937177
| 329.037857
| 20,396,200
|
2023-06-07
| 317.312073
| 328.213589
| 316.44858
| 325.426883
| 40,717,100
|
2023-06-08
| 319.156799
| 320.51091
| 317.282635
| 317.861561
| 23,277,700
|
2023-06-09
| 320.658051
| 323.797987
| 318.322705
| 318.891808
| 22,529,000
|
2023-06-12
| 325.623077
| 325.868386
| 319.058608
| 322.414417
| 24,260,300
|
2023-06-13
| 328.017334
| 330.656861
| 324.19052
| 328.193949
| 22,951,300
|
2023-06-14
| 331.010162
| 332.678276
| 326.565164
| 328.066454
| 26,003,800
|
2023-06-15
| 341.568207
| 343.275548
| 330.872742
| 331.147487
| 38,899,100
|
2023-06-16
| 335.906433
| 344.874943
| 335.533589
| 344.727763
| 46,552,000
|
2023-06-20
| 331.706787
| 335.661167
| 329.557878
| 332.943154
| 26,375,400
|
2023-06-21
| 327.301086
| 331.392854
| 325.839054
| 330.058357
| 25,117,800
|
2023-06-22
| 333.335632
| 333.737943
| 327.085165
| 327.850527
| 23,556,800
|
2023-06-23
| 328.733643
| 331.618479
| 327.193125
| 328.086023
| 23,146,900
|
2023-06-26
| 322.434143
| 329.803205
| 322.326192
| 327.458066
| 21,520,600
|
2023-06-27
| 328.292145
| 329.842485
| 323.121012
| 325.632974
| 24,354,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.