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
|
|---|---|---|---|---|---|
2023-06-28
| 329.548096
| 331.638133
| 327.546366
| 328.380423
| 20,259,500
|
2023-06-29
| 328.763092
| 329.8032
| 326.378696
| 328.429475
| 16,997,000
|
2023-06-30
| 334.150116
| 336.299025
| 330.872791
| 331.412459
| 26,832,800
|
2023-07-03
| 331.647949
| 334.50335
| 330.254611
| 332.825444
| 12,508,700
|
2023-07-05
| 331.804871
| 335.239196
| 328.449061
| 328.802292
| 18,172,400
|
2023-07-06
| 334.866394
| 336.554121
| 329.204673
| 330.970886
| 28,161,200
|
2023-07-07
| 330.892365
| 335.37662
| 330.676491
| 332.952966
| 21,214,800
|
2023-07-10
| 325.603485
| 328.939711
| 321.443055
| 328.321528
| 32,791,400
|
2023-07-11
| 326.231476
| 326.614142
| 320.864115
| 324.84793
| 26,698,200
|
2023-07-12
| 330.872772
| 335.239254
| 329.371482
| 330.284025
| 29,995,300
|
2023-07-13
| 336.230286
| 337.290007
| 332.658573
| 333.188448
| 20,567,200
|
2023-07-14
| 338.761871
| 344.835724
| 337.849329
| 341.067782
| 28,352,700
|
2023-07-17
| 339.242706
| 340.479043
| 335.778945
| 339.193627
| 20,363,900
|
2023-07-18
| 352.744476
| 359.897694
| 335.749494
| 339.340791
| 64,738,600
|
2023-07-19
| 348.417236
| 355.658762
| 345.826789
| 354.962093
| 39,732,900
|
2023-07-20
| 340.361298
| 351.253022
| 338.889444
| 346.93559
| 33,778,400
|
2023-07-21
| 337.319427
| 343.726896
| 333.453356
| 342.598481
| 69,405,400
|
2023-07-24
| 338.634338
| 340.410403
| 335.88689
| 339.360473
| 26,678,100
|
2023-07-25
| 344.394196
| 345.287124
| 338.595088
| 340.596787
| 41,637,700
|
2023-07-26
| 331.432068
| 338.20262
| 326.859505
| 335.033217
| 58,383,700
|
2023-07-27
| 324.514343
| 334.925242
| 322.875666
| 334.091215
| 39,635,300
|
2023-07-28
| 332.020813
| 333.630054
| 326.918404
| 327.409022
| 28,484,900
|
2023-07-31
| 329.616791
| 331.36339
| 327.104799
| 330.598027
| 25,446,000
|
2023-08-01
| 330.0289
| 332.187631
| 327.438453
| 328.900485
| 18,311,900
|
2023-08-02
| 321.354767
| 327.369748
| 320.236144
| 327.369748
| 27,761,300
|
2023-08-03
| 320.530518
| 323.690098
| 319.833848
| 319.882898
| 18,253,700
|
2023-08-04
| 321.629547
| 328.85146
| 321.099671
| 325.652621
| 23,741,500
|
2023-08-07
| 323.915771
| 324.897007
| 321.374374
| 322.208431
| 17,741,500
|
2023-08-08
| 319.931946
| 322.581295
| 316.939188
| 320.824874
| 22,327,600
|
2023-08-09
| 316.183655
| 320.972061
| 315.025774
| 320.344085
| 22,373,300
|
2023-08-10
| 316.870575
| 322.10058
| 315.153412
| 319.902591
| 20,113,700
|
2023-08-11
| 314.986542
| 316.360266
| 313.220299
| 314.250615
| 24,355,500
|
2023-08-14
| 317.959656
| 317.97927
| 314.07394
| 315.359387
| 18,836,100
|
2023-08-15
| 315.820526
| 318.989928
| 314.878548
| 316.939149
| 16,966,300
|
2023-08-16
| 315.053619
| 319.006559
| 314.463625
| 315.446939
| 20,698,900
|
2023-08-17
| 311.592346
| 316.49907
| 310.933513
| 315.191277
| 21,257,200
|
2023-08-18
| 311.199005
| 313.067294
| 306.351248
| 309.242191
| 24,755,000
|
2023-08-21
| 316.508942
| 317.384075
| 311.749708
| 312.624841
| 24,040,000
|
2023-08-22
| 317.079224
| 320.638813
| 316.09591
| 320.068505
| 16,084,600
|
2023-08-23
| 321.543518
| 323.70682
| 318.06258
| 318.416588
| 21,166,400
|
2023-08-24
| 314.630798
| 327.423716
| 314.620956
| 327.29588
| 23,281,400
|
2023-08-25
| 317.590576
| 319.930837
| 313.480303
| 316.105763
| 21,684,100
|
2023-08-28
| 318.298584
| 320.707684
| 316.351613
| 320.22587
| 14,808,500
|
2023-08-29
| 322.929962
| 323.490458
| 316.508927
| 316.508927
| 19,284,600
|
2023-08-30
| 323.30365
| 324.306619
| 321.0027
| 323.185657
| 15,222,100
|
2023-08-31
| 322.290771
| 325.388202
| 321.327114
| 323.706745
| 26,411,000
|
2023-09-01
| 323.17572
| 326.45014
| 321.327087
| 325.781494
| 14,942,000
|
2023-09-05
| 327.984131
| 329.262456
| 323.175745
| 323.510067
| 18,553,900
|
2023-09-06
| 327.325409
| 328.879031
| 324.67045
| 327.817066
| 17,535,800
|
2023-09-07
| 324.404968
| 327.522055
| 323.539648
| 325.761946
| 18,381,000
|
2023-09-08
| 328.692139
| 330.550615
| 323.962404
| 324.581896
| 19,530,100
|
2023-09-11
| 332.300964
| 332.772966
| 329.832838
| 331.612633
| 16,583,300
|
2023-09-12
| 326.233887
| 331.170139
| 325.948747
| 330.216324
| 17,565,500
|
2023-09-13
| 330.452301
| 331.229127
| 325.643914
| 325.781562
| 16,544,400
|
2023-09-14
| 333.048279
| 335.172209
| 330.953816
| 333.490752
| 20,267,000
|
2023-09-15
| 324.709717
| 331.769899
| 324.149221
| 331.297928
| 37,679,800
|
2023-09-18
| 323.569061
| 324.886697
| 320.914103
| 322.330077
| 16,834,200
|
2023-09-19
| 323.165955
| 323.893627
| 319.095053
| 320.727356
| 16,505,900
|
2023-09-20
| 315.417419
| 324.090251
| 315.161778
| 324.011599
| 21,436,500
|
2023-09-21
| 314.19812
| 319.921011
| 309.743712
| 313.932636
| 35,560,400
|
2023-09-22
| 311.720154
| 316.086067
| 310.874489
| 315.958232
| 21,447,900
|
2023-09-25
| 312.241333
| 312.369169
| 309.743709
| 311.307173
| 17,836,000
|
2023-09-26
| 306.931427
| 310.609009
| 304.846778
| 309.871524
| 26,297,600
|
2023-09-27
| 307.570587
| 309.05537
| 304.52231
| 307.088743
| 19,410,100
|
2023-09-28
| 308.406433
| 310.215726
| 304.286348
| 305.800629
| 19,683,600
|
2023-09-29
| 310.481201
| 314.139128
| 309.724061
| 312.447828
| 24,147,300
|
2023-10-02
| 316.430237
| 316.518761
| 309.920707
| 311.002358
| 20,570,000
|
2023-10-03
| 308.160553
| 316.027059
| 306.016907
| 315.476376
| 21,033,500
|
2023-10-04
| 313.637634
| 314.69963
| 308.760408
| 308.789906
| 20,720,100
|
2023-10-05
| 314.030945
| 314.640624
| 309.645376
| 313.765461
| 16,965,600
|
2023-10-06
| 321.799164
| 323.696952
| 311.022027
| 311.267855
| 25,673,600
|
2023-10-09
| 324.316437
| 324.788408
| 317.787221
| 319.331031
| 19,891,200
|
2023-10-10
| 322.910339
| 325.575111
| 322.202352
| 325.437432
| 20,557,100
|
2023-10-11
| 326.873047
| 327.266366
| 323.64778
| 325.683216
| 20,063,200
|
2023-10-12
| 325.634033
| 328.062818
| 323.234746
| 325.053882
| 19,313,100
|
2023-10-13
| 322.261322
| 328.25951
| 320.914157
| 326.833723
| 21,072,400
|
2023-10-16
| 327.089417
| 330.531014
| 325.083449
| 325.525922
| 22,158,000
|
2023-10-17
| 326.519073
| 327.895706
| 321.946672
| 324.090288
| 18,338,500
|
2023-10-18
| 324.601593
| 329.990162
| 322.821798
| 326.941884
| 23,153,600
|
2023-10-19
| 325.791382
| 331.258602
| 325.38822
| 326.607519
| 25,052,100
|
2023-10-20
| 321.218994
| 326.381389
| 320.019351
| 326.184715
| 25,027,700
|
2023-10-23
| 323.824738
| 327.177839
| 318.97701
| 320.038975
| 24,374,700
|
2023-10-24
| 325.014526
| 326.302664
| 322.133426
| 325.771667
| 31,153,600
|
2023-10-25
| 334.985413
| 340.423135
| 331.986289
| 339.262802
| 55,053,800
|
2023-10-26
| 322.418671
| 335.929388
| 321.484511
| 334.85758
| 37,828,500
|
2023-10-27
| 324.30661
| 331.10131
| 322.920135
| 324.91626
| 29,856,500
|
2023-10-30
| 331.681458
| 333.785763
| 326.292889
| 327.846541
| 22,828,100
|
2023-10-31
| 332.468109
| 333.343273
| 329.105194
| 333.195782
| 20,265,300
|
2023-11-01
| 340.295288
| 341.622767
| 333.982403
| 334.120081
| 28,158,800
|
2023-11-02
| 342.507721
| 343.00919
| 339.01694
| 341.445726
| 24,348,100
|
2023-11-03
| 346.912933
| 348.476428
| 341.534208
| 343.795847
| 23,637,700
|
2023-11-06
| 350.58075
| 351.573906
| 347.45382
| 347.552157
| 23,828,300
|
2023-11-07
| 354.513947
| 356.411734
| 351.662344
| 353.402798
| 25,833,900
|
2023-11-08
| 357.139465
| 357.798269
| 354.533661
| 355.64481
| 26,767,800
|
2023-11-09
| 354.671295
| 358.702886
| 354.346785
| 356.254415
| 24,847,300
|
2023-11-10
| 363.501434
| 363.924252
| 355.044934
| 355.457909
| 28,042,100
|
2023-11-13
| 360.56134
| 362.32148
| 359.794357
| 362.075651
| 19,986,500
|
2023-11-14
| 364.0914
| 365.743389
| 361.220142
| 364.819072
| 27,683,900
|
2023-11-15
| 364.239258
| 367.648419
| 361.716839
| 365.825591
| 26,860,100
|
2023-11-16
| 370.643768
| 370.821117
| 364.741746
| 365.510286
| 27,182,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.