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
|
|---|---|---|---|---|---|
2023-11-17
| 364.416656
| 368.870244
| 361.608519
| 368.121399
| 40,157,000
|
2023-11-20
| 371.895142
| 373.304127
| 365.549747
| 365.766517
| 52,465,100
|
2023-11-21
| 367.589294
| 370.693012
| 365.66793
| 370.151104
| 28,423,100
|
2023-11-22
| 372.299042
| 374.210544
| 369.461347
| 372.446832
| 23,345,300
|
2023-11-24
| 371.885254
| 372.417329
| 369.628917
| 371.786717
| 10,176,600
|
2023-11-27
| 373.047943
| 375.04815
| 370.673374
| 371.24484
| 22,179,200
|
2023-11-28
| 377.077881
| 377.373462
| 372.604568
| 372.791779
| 20,453,100
|
2023-11-29
| 373.284363
| 378.654279
| 371.895073
| 378.122234
| 28,963,400
|
2023-11-30
| 373.343536
| 374.506194
| 369.95407
| 372.929693
| 30,554,400
|
2023-12-01
| 369.008148
| 372.604521
| 365.855147
| 371.225094
| 33,040,500
|
2023-12-04
| 363.71701
| 364.091403
| 357.568661
| 363.67759
| 32,063,300
|
2023-12-05
| 367.047333
| 367.599103
| 360.248706
| 361.066529
| 23,065,000
|
2023-12-06
| 363.382019
| 368.682987
| 362.623342
| 368.052405
| 21,182,100
|
2023-12-07
| 365.500488
| 365.993143
| 360.938502
| 362.820446
| 23,118,900
|
2023-12-08
| 368.732269
| 368.958871
| 362.820414
| 363.776165
| 20,154,400
|
2023-12-11
| 365.845306
| 366.140917
| 360.721716
| 363.066757
| 27,708,800
|
2023-12-12
| 368.880035
| 368.919456
| 365.01761
| 365.401895
| 24,838,300
|
2023-12-13
| 368.870178
| 372.092158
| 365.323059
| 370.495932
| 30,955,500
|
2023-12-14
| 360.554199
| 368.269187
| 358.780655
| 367.825786
| 43,277,500
|
2023-12-15
| 365.283691
| 366.929141
| 360.899053
| 361.460687
| 78,502,300
|
2023-12-18
| 367.175476
| 367.52034
| 363.263797
| 364.022505
| 21,802,900
|
2023-12-19
| 367.77652
| 367.77652
| 364.406749
| 366.032503
| 20,603,700
|
2023-12-20
| 365.175262
| 370.505788
| 365.086588
| 369.490921
| 26,316,700
|
2023-12-21
| 368.052399
| 368.909613
| 364.603817
| 367.086785
| 17,708,000
|
2023-12-22
| 369.077118
| 369.668309
| 367.234594
| 368.190346
| 17,107,500
|
2023-12-26
| 369.155914
| 371.402418
| 368.012952
| 369.490916
| 12,673,100
|
2023-12-27
| 368.574615
| 369.550062
| 367.333116
| 368.200193
| 14,905,400
|
2023-12-28
| 369.766907
| 370.929565
| 368.663365
| 369.855581
| 14,327,000
|
2023-12-29
| 370.515656
| 371.619197
| 367.993267
| 370.476235
| 18,730,800
|
2024-01-02
| 365.42157
| 370.377673
| 361.381797
| 368.367634
| 25,258,600
|
2024-01-03
| 365.155579
| 367.776505
| 363.096286
| 363.588941
| 23,083,500
|
2024-01-04
| 362.534637
| 367.618836
| 361.77596
| 365.224542
| 20,901,500
|
2024-01-05
| 362.347443
| 366.594123
| 361.115806
| 363.549521
| 21,004,600
|
2024-01-08
| 369.185486
| 369.688003
| 363.588937
| 363.874655
| 23,134,000
|
2024-01-09
| 370.269348
| 370.466392
| 365.73692
| 366.544881
| 20,830,000
|
2024-01-10
| 377.14679
| 378.526246
| 370.791563
| 370.840817
| 25,514,200
|
2024-01-11
| 378.979492
| 384.940601
| 374.791928
| 380.329361
| 27,850,800
|
2024-01-12
| 382.763062
| 382.969968
| 378.999173
| 379.826829
| 21,661,200
|
2024-01-16
| 384.536621
| 388.241393
| 381.925558
| 387.876834
| 27,202,300
|
2024-01-17
| 383.748383
| 384.378965
| 379.156838
| 382.280281
| 22,234,100
|
2024-01-18
| 388.08374
| 388.201973
| 384.388831
| 385.965331
| 23,392,100
|
2024-01-19
| 392.813171
| 392.813171
| 387.71911
| 389.945918
| 29,331,100
|
2024-01-22
| 390.684967
| 394.734573
| 387.807851
| 394.143382
| 27,016,900
|
2024-01-23
| 393.039825
| 393.512785
| 388.142838
| 389.936108
| 20,525,900
|
2024-01-24
| 396.646057
| 399.670963
| 394.567069
| 395.641053
| 24,867,000
|
2024-01-25
| 398.922119
| 401.030695
| 396.616499
| 398.380211
| 21,021,200
|
2024-01-26
| 397.995941
| 400.203054
| 396.517977
| 398.42948
| 17,803,300
|
2024-01-29
| 403.700928
| 403.957118
| 398.390096
| 400.094692
| 24,510,200
|
2024-01-30
| 402.587463
| 406.981934
| 400.478917
| 406.203561
| 33,477,600
|
2024-01-31
| 391.739227
| 409.218633
| 391.374668
| 400.981433
| 47,871,100
|
2024-02-01
| 397.848145
| 402.006151
| 395.897222
| 395.92678
| 30,657,700
|
2024-02-02
| 405.178864
| 406.587849
| 397.631391
| 397.877719
| 28,256,700
|
2024-02-05
| 399.690674
| 405.119737
| 398.055057
| 403.878238
| 25,352,300
|
2024-02-06
| 399.53302
| 401.976598
| 396.990936
| 399.917305
| 18,382,600
|
2024-02-07
| 407.967285
| 408.213612
| 401.414985
| 401.454405
| 22,340,500
|
2024-02-08
| 408.026367
| 409.455078
| 406.469592
| 407.967251
| 21,225,300
|
2024-02-09
| 414.371765
| 414.637818
| 408.991985
| 409.149638
| 22,032,800
|
2024-02-12
| 409.159485
| 414.55896
| 408.656968
| 414.381611
| 21,202,900
|
2024-02-13
| 400.35083
| 404.045739
| 397.463881
| 398.991099
| 27,824,900
|
2024-02-14
| 404.220367
| 404.565869
| 399.363699
| 402.818658
| 20,401,200
|
2024-02-15
| 401.328094
| 403.865029
| 399.087317
| 402.887779
| 21,825,500
|
2024-02-16
| 398.860229
| 403.035805
| 398.248213
| 402.710035
| 22,296,500
|
2024-02-20
| 397.606628
| 399.284734
| 392.888142
| 398.050819
| 24,307,900
|
2024-02-21
| 397.004425
| 397.113025
| 392.108263
| 395.020312
| 18,518,900
|
2024-02-22
| 406.352631
| 407.517438
| 403.312279
| 404.911427
| 27,009,900
|
2024-02-23
| 405.059387
| 410.50834
| 403.707022
| 410.320813
| 16,295,900
|
2024-02-26
| 402.295441
| 406.855982
| 402.117734
| 406.164978
| 16,193,500
|
2024-02-27
| 402.236267
| 403.065454
| 398.652976
| 402.739684
| 14,835,800
|
2024-02-28
| 402.473175
| 404.032829
| 400.104066
| 402.927247
| 13,183,100
|
2024-02-29
| 408.317017
| 408.869808
| 400.696362
| 403.38136
| 31,947,300
|
2024-03-01
| 410.153076
| 410.51831
| 405.592534
| 405.9775
| 17,823,400
|
2024-03-04
| 409.580505
| 411.979227
| 407.013958
| 408.11954
| 17,596,000
|
2024-03-05
| 397.468384
| 408.919112
| 395.484271
| 408.632836
| 26,919,200
|
2024-03-06
| 396.915588
| 399.946088
| 393.263221
| 397.784269
| 22,344,100
|
2024-03-07
| 403.874878
| 404.506626
| 397.063648
| 400.893722
| 18,718,500
|
2024-03-08
| 400.992493
| 405.138456
| 399.1268
| 402.710092
| 18,002,200
|
2024-03-11
| 399.314362
| 400.459438
| 396.096334
| 398.564162
| 16,120,800
|
2024-03-12
| 409.935883
| 410.222159
| 401.555148
| 402.374453
| 22,457,000
|
2024-03-13
| 409.758209
| 412.79856
| 406.155186
| 412.719603
| 17,115,900
|
2024-03-14
| 419.747986
| 422.314533
| 412.611015
| 414.832061
| 34,157,300
|
2024-03-15
| 411.061218
| 417.161682
| 407.477927
| 413.89428
| 45,079,900
|
2024-03-18
| 411.949615
| 415.315737
| 408.455162
| 408.919115
| 20,106,000
|
2024-03-19
| 415.987
| 416.243663
| 410.202395
| 412.453053
| 19,837,900
|
2024-03-20
| 419.757813
| 420.478399
| 415.246616
| 416.569368
| 17,860,100
|
2024-03-21
| 423.844543
| 425.275896
| 421.662992
| 424.298615
| 21,296,200
|
2024-03-22
| 423.222687
| 424.328269
| 420.587063
| 424.170355
| 17,648,500
|
2024-03-25
| 417.418304
| 421.90977
| 416.18439
| 419.767682
| 18,060,500
|
2024-03-26
| 416.223877
| 420.508023
| 415.92775
| 420.132908
| 16,725,600
|
2024-03-27
| 416.006714
| 418.98787
| 413.617873
| 418.977989
| 16,705,000
|
2024-03-28
| 415.305878
| 416.441073
| 413.726462
| 415.54278
| 21,871,200
|
2024-04-01
| 419.106354
| 422.383637
| 416.786589
| 418.494337
| 16,316,000
|
2024-04-02
| 416.016602
| 416.944507
| 412.462923
| 414.7037
| 17,912,000
|
2024-04-03
| 415.039398
| 417.813235
| 413.696884
| 414.328662
| 16,502,300
|
2024-04-04
| 412.50238
| 423.153534
| 412.196372
| 419.520869
| 19,370,900
|
2024-04-05
| 420.044067
| 421.021348
| 412.936741
| 414.604995
| 16,554,800
|
2024-04-08
| 419.126099
| 421.781484
| 417.852691
| 419.698652
| 14,272,400
|
2024-04-09
| 420.794312
| 422.235515
| 416.194276
| 420.952256
| 12,496,900
|
2024-04-10
| 417.813171
| 418.573252
| 414.298987
| 416.756934
| 16,216,600
|
2024-04-11
| 422.423065
| 423.844537
| 416.924737
| 420.340233
| 17,966,400
|
2024-04-12
| 416.470673
| 419.708462
| 414.368078
| 418.592999
| 19,253,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.