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
|
|---|---|---|---|---|---|
2024-04-15
| 408.317017
| 421.3274
| 408.109697
| 421.11023
| 20,273,500
|
2024-04-16
| 409.244904
| 413.015753
| 408.405866
| 409.235053
| 16,765,600
|
2024-04-17
| 406.540131
| 413.489543
| 405.049553
| 411.880514
| 15,855,500
|
2024-04-18
| 399.067566
| 406.589532
| 398.751707
| 405.345737
| 21,029,900
|
2024-04-19
| 393.983826
| 400.261996
| 392.651192
| 398.830644
| 30,565,800
|
2024-04-22
| 395.80014
| 397.665833
| 390.657195
| 394.93146
| 20,286,900
|
2024-04-23
| 402.325134
| 402.947032
| 397.873162
| 399.03797
| 15,734,500
|
2024-04-24
| 403.795868
| 407.161989
| 401.54521
| 404.289433
| 15,065,300
|
2024-04-25
| 393.904877
| 394.743944
| 383.036552
| 388.959339
| 40,586,500
|
2024-04-26
| 401.091156
| 407.685185
| 400.538365
| 406.86588
| 29,694,700
|
2024-04-29
| 397.073608
| 401.09124
| 394.052989
| 400.035003
| 19,582,100
|
2024-04-30
| 384.319794
| 396.984704
| 384.161879
| 396.323313
| 28,781,400
|
2024-05-01
| 389.857605
| 396.550353
| 385.287183
| 387.557572
| 23,562,500
|
2024-05-02
| 392.720276
| 394.783376
| 389.571325
| 392.542599
| 17,709,400
|
2024-05-03
| 401.426788
| 401.910473
| 396.68854
| 397.103149
| 17,446,700
|
2024-05-06
| 408.218262
| 408.603227
| 401.140517
| 403.499776
| 16,996,600
|
2024-05-07
| 404.072296
| 409.333722
| 403.825513
| 409.323842
| 20,018,200
|
2024-05-08
| 405.256866
| 406.925121
| 401.476137
| 402.91737
| 11,792,300
|
2024-05-09
| 407.013977
| 407.408824
| 403.835413
| 405.286497
| 14,689,700
|
2024-05-10
| 409.402771
| 410.034549
| 406.500603
| 407.625947
| 13,402,300
|
2024-05-13
| 408.395966
| 412.966388
| 405.533291
| 412.630767
| 15,440,200
|
2024-05-14
| 411.199402
| 412.117427
| 406.253865
| 406.717817
| 15,109,300
|
2024-05-15
| 418.388763
| 419.11068
| 412.643189
| 413.266208
| 22,239,500
|
2024-05-16
| 416.32196
| 420.702863
| 415.689073
| 417.122977
| 17,530,100
|
2024-05-17
| 415.550598
| 418.230571
| 413.394778
| 417.854779
| 15,352,200
|
2024-05-20
| 420.623749
| 422.037885
| 415.333065
| 415.550626
| 16,272,100
|
2024-05-21
| 424.282715
| 428.169131
| 420.139172
| 422.097198
| 21,453,300
|
2024-05-22
| 425.746307
| 427.615365
| 422.393912
| 425.321083
| 18,073,700
|
2024-05-23
| 422.26535
| 428.792174
| 420.702883
| 428.169155
| 17,211,700
|
2024-05-24
| 425.390289
| 426.280304
| 419.704047
| 422.45322
| 11,855,300
|
2024-05-28
| 425.548553
| 426.043009
| 421.8698
| 424.866202
| 15,718,000
|
2024-05-29
| 424.411285
| 426.161648
| 420.969862
| 420.969862
| 15,517,100
|
2024-05-30
| 410.072052
| 419.595247
| 409.646797
| 419.595247
| 28,394,500
|
2024-05-31
| 410.526978
| 412.12901
| 400.024739
| 412.12901
| 47,995,300
|
2024-06-03
| 408.934784
| 411.812521
| 404.385814
| 410.922506
| 17,484,700
|
2024-06-04
| 411.456482
| 411.822374
| 405.137322
| 407.856829
| 14,348,900
|
2024-06-05
| 419.308533
| 419.377734
| 411.684
| 413.177267
| 16,988,000
|
2024-06-06
| 419.812805
| 420.594054
| 415.91649
| 419.308481
| 14,861,300
|
2024-06-07
| 419.150269
| 421.553317
| 418.309687
| 421.474217
| 13,621,700
|
2024-06-10
| 423.125641
| 423.333304
| 419.189792
| 419.990808
| 13,982,900
|
2024-06-11
| 427.882324
| 428.020786
| 420.534717
| 420.762178
| 14,551,100
|
2024-06-12
| 436.169464
| 438.483514
| 428.446065
| 430.49312
| 22,366,200
|
2024-06-13
| 436.683685
| 438.473644
| 434.498199
| 435.961799
| 15,960,600
|
2024-06-14
| 437.662689
| 438.226376
| 431.877549
| 433.420249
| 13,582,000
|
2024-06-17
| 443.398346
| 445.939856
| 435.833177
| 437.682437
| 20,790,000
|
2024-06-18
| 441.3909
| 445.148783
| 439.956996
| 444.723528
| 17,112,500
|
2024-06-20
| 440.757965
| 441.578749
| 436.377063
| 441.351288
| 19,877,400
|
2024-06-21
| 444.792725
| 445.583842
| 441.558994
| 442.419342
| 34,187,100
|
2024-06-24
| 442.706177
| 447.729836
| 441.460138
| 444.812534
| 15,913,700
|
2024-06-25
| 445.949768
| 446.414558
| 441.796327
| 443.279694
| 16,413,400
|
2024-06-26
| 447.146362
| 448.570398
| 443.220381
| 444.021397
| 16,507,000
|
2024-06-27
| 447.828705
| 451.111899
| 446.760663
| 447.166121
| 14,806,300
|
2024-06-28
| 441.994171
| 450.330691
| 441.46015
| 448.046307
| 28,362,300
|
2024-07-01
| 451.66568
| 452.298568
| 440.718419
| 443.685155
| 17,662,800
|
2024-07-02
| 454.187408
| 454.493969
| 448.085809
| 448.174838
| 13,979,800
|
2024-07-03
| 455.660889
| 455.908117
| 452.802949
| 453.109509
| 9,932,800
|
2024-07-05
| 462.375549
| 463.156798
| 453.880801
| 454.513689
| 16,000,300
|
2024-07-08
| 461.070221
| 462.514054
| 459.309959
| 461.376781
| 12,962,300
|
2024-07-09
| 454.444489
| 462.148089
| 452.921556
| 461.821761
| 17,207,200
|
2024-07-10
| 461.080139
| 461.287802
| 453.772066
| 456.105914
| 18,196,100
|
2024-07-11
| 449.658203
| 459.626421
| 446.543107
| 457.846392
| 23,111,200
|
2024-07-12
| 448.520905
| 451.299744
| 445.653067
| 449.292254
| 16,324,300
|
2024-07-15
| 448.926361
| 452.189788
| 446.424416
| 448.273676
| 14,429,400
|
2024-07-16
| 444.535614
| 449.262611
| 441.707341
| 449.183511
| 17,175,700
|
2024-07-17
| 438.602173
| 439.917443
| 434.310299
| 437.682492
| 21,778,000
|
2024-07-18
| 435.487061
| 439.719602
| 429.583256
| 439.413041
| 20,794,800
|
2024-07-19
| 432.263245
| 436.248588
| 427.20992
| 428.297729
| 20,940,400
|
2024-07-22
| 438.028595
| 439.670192
| 434.043282
| 436.891352
| 15,808,800
|
2024-07-23
| 439.917419
| 443.418176
| 438.186824
| 438.977941
| 13,107,100
|
2024-07-24
| 424.144226
| 436.584752
| 422.848754
| 435.566174
| 26,805,800
|
2024-07-25
| 413.760712
| 425.034301
| 412.880596
| 424.045389
| 29,943,800
|
2024-07-26
| 420.554504
| 424.164057
| 412.64321
| 413.562921
| 23,583,800
|
2024-07-29
| 421.998352
| 427.358237
| 419.990862
| 426.79455
| 15,125,800
|
2024-07-30
| 418.230591
| 424.292595
| 412.732213
| 422.977355
| 32,687,600
|
2024-07-31
| 413.711243
| 417.103203
| 407.63931
| 415.837397
| 42,891,400
|
2024-08-01
| 412.484955
| 422.720197
| 408.509541
| 416.124173
| 30,296,400
|
2024-08-02
| 403.960602
| 410.398428
| 399.856624
| 407.916249
| 29,437,900
|
2024-08-05
| 390.768463
| 396.593168
| 381.304571
| 384.85479
| 40,709,200
|
2024-08-06
| 395.179047
| 401.17188
| 394.081369
| 395.564737
| 24,946,500
|
2024-08-07
| 394.012085
| 405.5329
| 393.062738
| 404.108895
| 20,650,900
|
2024-08-08
| 398.224915
| 401.359748
| 395.505407
| 397.977687
| 20,203,000
|
2024-08-09
| 401.517944
| 403.525434
| 397.799657
| 399.55002
| 19,276,700
|
2024-08-12
| 402.299164
| 404.227554
| 399.757654
| 402.546392
| 16,762,900
|
2024-08-13
| 409.419373
| 410.348952
| 405.028602
| 405.048369
| 19,414,300
|
2024-08-14
| 412.237762
| 413.088242
| 407.876688
| 410.200607
| 18,267,000
|
2024-08-15
| 417.111938
| 417.191181
| 413.773304
| 415.893374
| 20,752,100
|
2024-08-16
| 414.575806
| 417.419093
| 413.41668
| 416.685989
| 22,775,600
|
2024-08-19
| 417.60733
| 417.825284
| 412.584503
| 415.061239
| 15,234,000
|
2024-08-20
| 420.846863
| 421.896996
| 417.716296
| 417.775735
| 16,387,600
|
2024-08-21
| 420.193054
| 422.432003
| 417.795561
| 420.133585
| 16,067,300
|
2024-08-22
| 411.682983
| 422.818407
| 410.751728
| 420.410997
| 19,361,900
|
2024-08-23
| 412.911438
| 415.358454
| 408.255163
| 413.099672
| 18,493,800
|
2024-08-26
| 409.642151
| 413.396891
| 407.512164
| 412.495355
| 13,152,800
|
2024-08-27
| 409.988892
| 410.504042
| 406.432303
| 409.018
| 13,492,900
|
2024-08-28
| 406.779053
| 411.138101
| 403.51966
| 411.019223
| 14,882,700
|
2024-08-29
| 409.275574
| 418.122465
| 406.779035
| 411.078644
| 17,045,200
|
2024-08-30
| 413.258209
| 413.604928
| 408.294821
| 411.732532
| 24,308,300
|
2024-09-03
| 405.629852
| 415.972703
| 403.242276
| 414.021034
| 20,313,600
|
2024-09-04
| 405.094849
| 407.413069
| 400.607005
| 402.132683
| 15,135,800
|
2024-09-05
| 404.5896
| 409.255761
| 402.350621
| 403.826746
| 14,195,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.