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
|
|---|---|---|---|---|---|
2021-07-30
| 142.441483
| 142.900468
| 140.732497
| 140.996173
| 70,440,600
|
2021-08-02
| 142.109436
| 143.505914
| 141.84576
| 142.929745
| 62,880,000
|
2021-08-03
| 143.906281
| 144.570336
| 141.777366
| 142.392605
| 64,786,600
|
2021-08-04
| 143.50592
| 144.32623
| 142.851625
| 143.818428
| 56,368,300
|
2021-08-05
| 143.613327
| 144.375045
| 142.744187
| 143.5352
| 46,397,700
|
2021-08-06
| 142.928726
| 143.877413
| 142.429938
| 143.134118
| 54,126,800
|
2021-08-09
| 142.879822
| 143.476418
| 142.322355
| 142.987405
| 48,908,700
|
2021-08-10
| 142.400589
| 144.464224
| 142.107178
| 143.222127
| 69,023,100
|
2021-08-11
| 142.654892
| 143.495995
| 142.332142
| 142.840719
| 48,493,500
|
2021-08-12
| 145.618317
| 145.774804
| 142.635334
| 142.977649
| 72,282,600
|
2021-08-13
| 145.823715
| 146.156241
| 145.011952
| 145.696567
| 59,375,000
|
2021-08-16
| 147.799301
| 147.86777
| 143.251486
| 145.275992
| 103,296,000
|
2021-08-17
| 146.889755
| 148.347005
| 145.81392
| 146.92887
| 92,229,700
|
2021-08-18
| 143.143921
| 147.408116
| 142.938529
| 146.508334
| 86,326,000
|
2021-08-19
| 143.47641
| 144.747847
| 141.324756
| 141.843108
| 86,960,300
|
2021-08-20
| 144.933701
| 145.236886
| 143.55468
| 144.200181
| 60,549,600
|
2021-08-23
| 146.420319
| 146.889767
| 144.640304
| 145.051073
| 60,131,800
|
2021-08-24
| 146.33223
| 147.544987
| 145.872556
| 146.165967
| 48,606,400
|
2021-08-25
| 145.09996
| 147.016898
| 144.552268
| 146.518095
| 58,991,300
|
2021-08-26
| 144.297958
| 145.843241
| 144.268619
| 145.090172
| 48,597,200
|
2021-08-27
| 145.334671
| 145.481369
| 143.603561
| 144.239272
| 55,802,400
|
2021-08-30
| 149.755341
| 150.11722
| 145.344449
| 145.725878
| 90,956,700
|
2021-08-31
| 148.493713
| 149.4424
| 147.965571
| 149.305477
| 86,453,100
|
2021-09-01
| 149.158768
| 151.574494
| 148.992505
| 149.471743
| 80,313,700
|
2021-09-02
| 150.273651
| 151.320146
| 149.051119
| 150.488818
| 71,115,500
|
2021-09-03
| 150.909409
| 151.232159
| 149.725991
| 150.381266
| 57,808,700
|
2021-09-07
| 153.246918
| 153.804385
| 150.997455
| 151.564712
| 82,278,300
|
2021-09-08
| 151.701614
| 153.589197
| 150.59644
| 153.530518
| 74,420,200
|
2021-09-09
| 150.684494
| 152.679661
| 150.567121
| 152.073289
| 57,305,700
|
2021-09-10
| 145.696564
| 152.063509
| 145.432492
| 151.59406
| 140,893,200
|
2021-09-13
| 146.263794
| 148.092698
| 145.48137
| 147.320064
| 102,404,300
|
2021-09-14
| 144.865234
| 147.750424
| 143.681831
| 147.046244
| 109,296,300
|
2021-09-15
| 145.755219
| 146.156213
| 143.153666
| 145.295545
| 83,281,300
|
2021-09-16
| 145.520462
| 145.696514
| 143.984969
| 145.178162
| 68,034,100
|
2021-09-17
| 142.850479
| 145.549841
| 142.557068
| 145.549841
| 129,868,800
|
2021-09-20
| 139.799026
| 141.65727
| 138.165725
| 140.640129
| 123,478,900
|
2021-09-21
| 140.278244
| 141.422547
| 139.642533
| 140.767257
| 75,834,000
|
2021-09-22
| 142.645126
| 143.212368
| 140.542361
| 141.275881
| 76,404,300
|
2021-09-23
| 143.603622
| 143.848129
| 142.439769
| 143.42757
| 64,838,200
|
2021-09-24
| 143.691574
| 144.229491
| 142.361458
| 142.459267
| 53,477,900
|
2021-09-27
| 142.175659
| 142.752706
| 140.659731
| 142.273468
| 74,150,700
|
2021-09-28
| 138.791656
| 141.569246
| 138.57649
| 140.102208
| 108,972,300
|
2021-09-29
| 139.691467
| 141.275865
| 138.909043
| 139.339377
| 74,602,000
|
2021-09-30
| 138.390717
| 141.207437
| 138.17555
| 140.503257
| 89,056,700
|
2021-10-01
| 139.515411
| 139.779483
| 136.053206
| 138.781892
| 94,639,600
|
2021-10-04
| 136.08255
| 139.085097
| 135.231672
| 138.644974
| 98,322,000
|
2021-10-05
| 138.009247
| 139.114421
| 136.297701
| 136.42485
| 80,861,100
|
2021-10-06
| 138.8797
| 139.026398
| 135.32946
| 136.405295
| 83,221,100
|
2021-10-07
| 140.141357
| 141.050929
| 139.58389
| 139.916416
| 61,732,700
|
2021-10-08
| 139.759933
| 141.011806
| 139.427408
| 140.865108
| 58,773,200
|
2021-10-11
| 139.671906
| 141.627958
| 138.693879
| 139.143778
| 64,452,200
|
2021-10-12
| 138.400467
| 140.102238
| 137.940793
| 140.082673
| 73,035,900
|
2021-10-13
| 137.81369
| 138.292914
| 136.141259
| 138.136441
| 78,762,700
|
2021-10-14
| 140.601013
| 140.718386
| 138.400455
| 138.987276
| 69,907,100
|
2021-10-15
| 141.657303
| 141.715982
| 140.356526
| 140.610823
| 67,940,300
|
2021-10-18
| 143.329727
| 143.613348
| 140.014219
| 140.29784
| 85,589,200
|
2021-10-19
| 145.49115
| 145.892144
| 143.329721
| 143.779604
| 76,378,900
|
2021-10-20
| 145.980148
| 146.459386
| 144.865199
| 145.432456
| 58,418,800
|
2021-10-21
| 146.195328
| 146.351816
| 144.620705
| 145.540052
| 61,421,000
|
2021-10-22
| 145.422684
| 146.879933
| 145.373779
| 146.40071
| 58,883,400
|
2021-10-25
| 145.373825
| 146.08778
| 144.376234
| 145.41294
| 50,720,600
|
2021-10-26
| 146.038864
| 147.525453
| 145.735664
| 146.048639
| 60,893,400
|
2021-10-27
| 145.579147
| 146.4398
| 145.227057
| 146.077935
| 56,094,900
|
2021-10-28
| 149.217453
| 149.80426
| 146.430073
| 146.527881
| 100,077,900
|
2021-10-29
| 146.508286
| 146.645209
| 143.192778
| 143.984977
| 124,953,200
|
2021-11-01
| 145.686768
| 146.410497
| 144.552254
| 145.716107
| 74,588,300
|
2021-11-02
| 146.723465
| 148.239408
| 145.383559
| 145.393349
| 69,122,000
|
2021-11-03
| 148.161179
| 148.630627
| 146.527877
| 147.085344
| 54,511,500
|
2021-11-04
| 147.642807
| 149.080491
| 147.329832
| 148.249178
| 60,394,600
|
2021-11-05
| 148.171707
| 149.072802
| 146.976773
| 148.769174
| 65,463,900
|
2021-11-08
| 147.348953
| 148.45574
| 147.074708
| 148.299024
| 55,020,900
|
2021-11-09
| 147.711365
| 148.318621
| 146.976775
| 147.113898
| 56,787,900
|
2021-11-10
| 144.880783
| 147.045382
| 144.812229
| 146.937642
| 65,187,100
|
2021-11-11
| 144.831787
| 146.359732
| 144.645689
| 145.899403
| 41,000,000
|
2021-11-12
| 146.908218
| 147.309783
| 144.449781
| 145.380259
| 63,804,000
|
2021-11-15
| 146.918015
| 148.759392
| 146.359719
| 147.280408
| 59,222,800
|
2021-11-16
| 147.897507
| 148.377444
| 146.27161
| 146.859288
| 59,256,200
|
2021-11-17
| 150.336334
| 151.815304
| 147.8877
| 147.897489
| 88,807,000
|
2021-11-18
| 154.626297
| 155.409863
| 149.90534
| 150.551782
| 137,827,700
|
2021-11-19
| 157.251236
| 157.71158
| 153.313829
| 154.410812
| 117,305,600
|
2021-11-22
| 157.711594
| 162.295428
| 157.692
| 158.358022
| 117,467,900
|
2021-11-23
| 158.093582
| 158.475568
| 155.791861
| 157.809532
| 96,041,900
|
2021-11-24
| 158.612701
| 158.808589
| 156.359955
| 157.447149
| 69,463,600
|
2021-11-26
| 153.588104
| 157.153314
| 153.147353
| 156.291406
| 76,959,800
|
2021-11-29
| 156.947617
| 157.878094
| 155.527397
| 156.095482
| 88,748,200
|
2021-11-30
| 161.903641
| 162.119122
| 156.634177
| 156.702746
| 174,048,100
|
2021-12-01
| 161.384521
| 166.800897
| 161.149447
| 164.038832
| 152,052,500
|
2021-12-02
| 160.395248
| 160.82621
| 154.557716
| 155.478404
| 136,739,200
|
2021-12-03
| 158.514755
| 161.57066
| 156.438319
| 160.649972
| 118,023,100
|
2021-12-06
| 161.923264
| 164.430662
| 160.904624
| 160.914413
| 107,497,000
|
2021-12-07
| 167.662811
| 168.054602
| 164.881167
| 165.605968
| 120,405,400
|
2021-12-08
| 171.482727
| 172.344651
| 167.192716
| 168.593342
| 116,998,900
|
2021-12-09
| 170.973419
| 173.118425
| 170.346569
| 171.316234
| 108,923,700
|
2021-12-10
| 175.762894
| 175.939203
| 171.100701
| 171.610021
| 115,402,700
|
2021-12-13
| 172.12915
| 178.387857
| 171.923459
| 177.3986
| 153,237,000
|
2021-12-14
| 170.748123
| 174.088063
| 168.671687
| 171.649219
| 139,380,400
|
2021-12-15
| 175.615997
| 175.811885
| 168.769613
| 171.512085
| 131,063,300
|
2021-12-16
| 168.720612
| 177.418161
| 167.241643
| 175.596378
| 150,185,800
|
2021-12-17
| 167.623688
| 169.905816
| 166.203483
| 166.438542
| 195,432,700
|
2021-12-20
| 166.262222
| 167.07517
| 164.01928
| 164.822425
| 107,499,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.