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
|
|---|---|---|---|---|---|
2024-09-06
| 397.961853
| 406.828548
| 397.070204
| 405.253347
| 19,609,500
|
2024-09-09
| 401.944458
| 404.847185
| 398.407672
| 403.450302
| 15,295,100
|
2024-09-10
| 410.345581
| 412.455734
| 403.906068
| 404.401415
| 19,594,300
|
2024-09-11
| 419.103302
| 420.044443
| 405.768536
| 411.633459
| 19,266,900
|
2024-09-12
| 423.026428
| 423.39298
| 415.843895
| 419.370764
| 17,395,700
|
2024-09-13
| 426.583008
| 427.811459
| 421.500742
| 421.867294
| 15,874,600
|
2024-09-16
| 427.32605
| 429.495673
| 424.235089
| 426.592946
| 13,834,700
|
2024-09-17
| 431.100616
| 437.73828
| 428.247412
| 436.13336
| 18,874,200
|
2024-09-18
| 426.800934
| 431.972358
| 426.404662
| 430.951945
| 18,898,000
|
2024-09-19
| 434.607635
| 437.391484
| 432.834284
| 437.124007
| 21,706,600
|
2024-09-20
| 431.219452
| 435.152509
| 430.179235
| 433.151318
| 55,167,100
|
2024-09-23
| 429.47583
| 432.39836
| 426.384869
| 430.238654
| 15,128,900
|
2024-09-24
| 425.176239
| 429.317333
| 422.134801
| 428.970584
| 17,015,800
|
2024-09-25
| 428.088867
| 429.089478
| 424.581831
| 425.830086
| 13,396,400
|
2024-09-26
| 427.296326
| 431.249186
| 425.13662
| 431.041149
| 14,492,000
|
2024-09-27
| 424.036926
| 427.831302
| 423.492057
| 427.504356
| 14,896,100
|
2024-09-30
| 426.295715
| 426.414624
| 421.4116
| 424.225168
| 16,807,300
|
2024-10-01
| 416.775146
| 424.492663
| 414.912637
| 424.462943
| 19,092,900
|
2024-10-02
| 413.24826
| 418.885313
| 412.832156
| 418.647526
| 16,582,300
|
2024-10-03
| 412.663788
| 415.645757
| 410.434726
| 413.743641
| 13,686,400
|
2024-10-04
| 412.188202
| 415.843866
| 411.108349
| 414.347908
| 19,169,700
|
2024-10-07
| 405.728882
| 413.228413
| 405.193899
| 412.128757
| 20,919,800
|
2024-10-08
| 410.850769
| 411.791941
| 404.371651
| 407.076227
| 19,229,300
|
2024-10-09
| 413.575226
| 416.468066
| 410.444628
| 411.990109
| 14,974,300
|
2024-10-10
| 411.970276
| 413.466234
| 409.305306
| 411.365967
| 13,848,400
|
2024-10-11
| 412.445801
| 413.248261
| 409.404362
| 412.267483
| 14,144,900
|
2024-10-14
| 415.239594
| 420.093989
| 413.634643
| 413.882317
| 16,653,100
|
2024-10-15
| 414.843262
| 418.548478
| 411.395665
| 418.251252
| 18,900,200
|
2024-10-16
| 412.24765
| 412.485407
| 406.660151
| 411.306509
| 15,508,900
|
2024-10-17
| 412.842072
| 418.568283
| 411.722582
| 418.429571
| 14,820,000
|
2024-10-18
| 414.268677
| 415.744801
| 412.386364
| 413.25818
| 17,145,300
|
2024-10-21
| 414.882935
| 415.061252
| 409.899744
| 412.247684
| 14,206,100
|
2024-10-22
| 423.531677
| 426.573085
| 414.149802
| 414.595596
| 25,482,200
|
2024-10-23
| 420.648773
| 427.068452
| 418.598029
| 426.850498
| 19,654,400
|
2024-10-24
| 420.777588
| 422.015956
| 418.469253
| 421.37198
| 13,581,600
|
2024-10-25
| 424.16571
| 428.495039
| 422.600427
| 422.788661
| 16,899,100
|
2024-10-28
| 422.620239
| 427.920459
| 422.332929
| 427.643066
| 14,882,400
|
2024-10-29
| 427.930359
| 429.139007
| 421.837566
| 424.017105
| 17,644,100
|
2024-10-30
| 428.504944
| 434.419389
| 428.078953
| 433.369256
| 29,749,100
|
2024-10-31
| 402.568604
| 412.287311
| 402.519051
| 411.494738
| 53,971,000
|
2024-11-01
| 406.551178
| 411.633444
| 403.70789
| 405.203848
| 24,230,400
|
2024-11-04
| 404.658966
| 406.600749
| 401.795875
| 405.986493
| 19,672,300
|
2024-11-05
| 407.631042
| 411.039033
| 404.282491
| 404.569801
| 17,626,000
|
2024-11-06
| 416.269897
| 416.537404
| 406.699787
| 408.582131
| 26,681,800
|
2024-11-07
| 421.471008
| 422.877807
| 415.972668
| 417.359634
| 19,901,800
|
2024-11-08
| 418.607971
| 422.531112
| 417.855034
| 421.3621
| 16,891,400
|
2024-11-11
| 414.120087
| 420.856795
| 412.128782
| 418.588097
| 24,503,300
|
2024-11-12
| 419.093353
| 420.490236
| 413.31762
| 414.357836
| 19,401,200
|
2024-11-13
| 421.243195
| 425.334736
| 414.318221
| 417.716326
| 21,502,200
|
2024-11-14
| 422.91745
| 424.185537
| 416.091553
| 421.045023
| 30,246,900
|
2024-11-15
| 411.138092
| 418.865495
| 409.790762
| 415.913245
| 28,247,600
|
2024-11-18
| 411.891052
| 414.506469
| 408.265108
| 411.00932
| 24,727,000
|
2024-11-19
| 413.90213
| 414.050728
| 407.720178
| 409.265658
| 18,133,500
|
2024-11-20
| 411.623505
| 413.406772
| 406.759193
| 412.990667
| 19,191,700
|
2024-11-21
| 409.846649
| 416.706053
| 407.285555
| 416.428104
| 20,780,200
|
2024-11-22
| 413.946381
| 414.343445
| 408.049876
| 408.357603
| 24,814,600
|
2024-11-25
| 415.723328
| 417.996537
| 411.812177
| 415.316326
| 27,691,100
|
2024-11-26
| 424.855927
| 425.898256
| 415.782872
| 416.517444
| 23,458,900
|
2024-11-27
| 419.892517
| 424.101489
| 418.929619
| 421.996988
| 18,332,400
|
2024-11-29
| 420.35907
| 421.768685
| 414.740513
| 417.013753
| 16,271,900
|
2024-12-02
| 427.824036
| 429.829233
| 418.224834
| 418.482939
| 20,207,200
|
2024-12-03
| 428.04245
| 429.303139
| 424.607765
| 426.692393
| 18,302,000
|
2024-12-04
| 434.216858
| 436.450382
| 429.461926
| 429.858991
| 26,009,400
|
2024-12-05
| 439.378815
| 441.403885
| 432.976064
| 434.71325
| 21,697,800
|
2024-12-06
| 440.321869
| 442.833341
| 438.535032
| 439.061149
| 18,821,000
|
2024-12-09
| 442.753906
| 445.046988
| 437.274339
| 439.358967
| 19,144,400
|
2024-12-10
| 440.083557
| 446.327505
| 438.366245
| 441.135823
| 18,469,500
|
2024-12-11
| 445.702179
| 447.052236
| 440.798351
| 440.798351
| 19,200,200
|
2024-12-12
| 446.267975
| 452.819651
| 445.821258
| 445.821258
| 20,834,800
|
2024-12-13
| 443.994751
| 448.124292
| 442.317124
| 445.156197
| 20,177,800
|
2024-12-16
| 448.283112
| 448.868788
| 442.019321
| 443.994739
| 23,598,800
|
2024-12-17
| 451.13208
| 451.956019
| 446.277904
| 447.707362
| 22,733,500
|
2024-12-18
| 434.187073
| 449.335305
| 433.819757
| 448.015058
| 24,444,500
|
2024-12-19
| 433.829742
| 439.934702
| 433.12495
| 438.386127
| 22,963,700
|
2024-12-20
| 433.402924
| 440.490624
| 425.491284
| 429.938459
| 64,263,700
|
2024-12-23
| 432.062775
| 434.445194
| 429.660482
| 433.541854
| 19,152,500
|
2024-12-24
| 436.112915
| 436.380957
| 431.010569
| 431.467192
| 7,164,500
|
2024-12-26
| 434.901794
| 437.711088
| 433.432652
| 435.864693
| 8,194,200
|
2024-12-27
| 427.377319
| 432.032978
| 423.227936
| 431.417523
| 18,117,700
|
2024-12-30
| 421.719055
| 424.419138
| 418.810518
| 422.940059
| 13,158,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.