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 |
|---|---|---|---|---|---|
2021-12-21 | 169.435669 | 169.641346 | 165.645174 | 168.035043 | 91,185,900 |
2021-12-22 | 172.031174 | 172.246655 | 168.612876 | 169.484589 | 92,135,300 |
2021-12-23 | 172.658035 | 173.216331 | 171.668793 | 172.236878 | 68,356,600 |
2021-12-27 | 176.624847 | 176.712995 | 173.431834 | 173.451413 | 74,919,600 |
2021-12-28 | 175.606201 | 177.604295 | 174.861822 | 176.458336 | 79,144,300 |
2021-12-29 | 175.694351 | 176.918668 | 174.479824 | 175.645376 | 62,348,900 |
2021-12-30 | 174.538589 | 176.859904 | 174.430849 | 175.782499 | 59,773,000 |
2021-12-31 | 173.921539 | 175.547421 | 173.617896 | 174.430844 | 64,062,300 |
2022-01-03 | 178.270325 | 179.122459 | 174.058687 | 174.176216 | 104,487,900 |
2022-01-04 | 176.007813 | 179.181248 | 175.439728 | 178.877619 | 99,310,400 |
2022-01-05 | 171.326019 | 176.468151 | 171.051773 | 175.919659 | 94,537,600 |
2022-01-06 | 168.466003 | 171.698203 | 168.1134 | 169.151618 | 96,904,000 |
2022-01-07 | 168.632507 | 170.562032 | 167.515931 | 169.337715 | 86,709,100 |
2022-01-10 | 168.652084 | 168.955713 | 164.714677 | 165.605984 | 106,765,600 |
2022-01-11 | 171.482727 | 171.580663 | 167.31026 | 168.779441 | 76,138,300 |
2022-01-12 | 171.923462 | 173.539554 | 171.228058 | 172.501336 | 74,805,200 |
2022-01-13 | 168.652084 | 172.991056 | 168.260294 | 172.168318 | 84,505,800 |
2022-01-14 | 169.513992 | 170.209396 | 167.574664 | 167.819527 | 80,440,800 |
2022-01-18 | 166.311188 | 168.99488 | 165.929202 | 167.986045 | 90,956,700 |
2022-01-19 | 162.814529 | 167.564884 | 162.530495 | 166.507073 | 94,815,000 |
2022-01-20 | 161.129883 | 166.193655 | 160.806661 | 163.549134 | 91,420,500 |
2022-01-21 | 159.073059 | 162.912515 | 158.965319 | 161.041755 | 122,848,900 |
2022-01-24 | 158.29924 | 158.965276 | 151.521425 | 156.732124 | 162,294,600 |
2022-01-25 | 156.497025 | 159.415791 | 153.793739 | 155.713459 | 115,798,400 |
2022-01-26 | 156.40892 | 161.012348 | 154.577347 | 160.140635 | 108,275,300 |
2022-01-27 | 155.948578 | 160.473648 | 155.027889 | 159.112208 | 121,954,600 |
2022-01-28 | 166.830292 | 166.849885 | 159.455009 | 162.305222 | 179,935,700 |
2022-01-31 | 171.188858 | 171.404339 | 166.027135 | 166.663788 | 115,541,600 |
2022-02-01 | 171.022369 | 171.247639 | 168.769623 | 170.434691 | 86,213,900 |
2022-02-02 | 172.227097 | 172.266283 | 169.768674 | 171.159496 | 84,914,300 |
2022-02-03 | 169.347488 | 172.618874 | 168.583516 | 170.895027 | 89,418,100 |
2022-02-04 | 169.06311 | 170.740116 | 167.386104 | 168.366806 | 82,465,400 |
2022-02-07 | 168.347183 | 170.592983 | 167.650879 | 169.524022 | 77,251,200 |
2022-02-08 | 171.456009 | 171.965978 | 168.121616 | 168.415829 | 74,829,200 |
2022-02-09 | 172.878006 | 173.240861 | 171.524634 | 172.652449 | 71,285,000 |
2022-02-10 | 168.79834 | 172.093498 | 168.239348 | 170.779361 | 90,865,900 |
2022-02-11 | 165.385452 | 169.739768 | 164.797026 | 169.004242 | 98,670,700 |
2022-02-14 | 165.620834 | 166.307322 | 163.3456 | 164.139966 | 86,185,500 |
2022-02-15 | 169.455383 | 169.612299 | 166.964408 | 167.670515 | 62,527,400 |
2022-02-16 | 169.220032 | 169.994779 | 166.768278 | 168.533544 | 61,177,400 |
2022-02-17 | 165.620834 | 168.592358 | 165.218743 | 167.729336 | 69,589,300 |
2022-02-18 | 164.071335 | 167.248798 | 162.982756 | 166.542706 | 82,772,700 |
2022-02-22 | 161.148865 | 163.473122 | 159.020729 | 161.796116 | 91,162,800 |
2022-02-23 | 156.98085 | 162.9435 | 156.667019 | 162.345272 | 90,009,200 |
2022-02-24 | 159.599319 | 159.707197 | 149.066583 | 149.635392 | 141,147,500 |
2022-02-25 | 161.66861 | 161.933388 | 157.765408 | 160.678092 | 91,974,200 |
2022-02-28 | 161.933411 | 162.227624 | 159.295321 | 159.913168 | 95,056,600 |
2022-03-01 | 160.050446 | 163.384839 | 158.844187 | 161.521497 | 83,474,400 |
2022-03-02 | 163.345612 | 164.130176 | 159.805279 | 161.217491 | 79,724,800 |
2022-03-03 | 163.021988 | 165.650275 | 162.355118 | 165.218764 | 76,678,400 |
2022-03-04 | 160.020996 | 162.355069 | 158.971654 | 161.315529 | 83,737,200 |
2022-03-07 | 156.225708 | 161.83532 | 155.970716 | 160.207353 | 96,418,800 |
2022-03-08 | 154.401611 | 159.736629 | 152.793262 | 155.754984 | 131,148,300 |
2022-03-09 | 159.805267 | 160.256396 | 156.333591 | 158.363635 | 91,454,900 |
2022-03-10 | 155.460785 | 157.294692 | 152.969795 | 157.108356 | 105,342,000 |
2022-03-11 | 151.743881 | 156.206074 | 151.518324 | 155.862823 | 96,970,100 |
2022-03-14 | 147.713226 | 151.145681 | 147.203272 | 148.52721 | 108,732,100 |
2022-03-15 | 152.096985 | 152.567732 | 147.477889 | 147.987843 | 92,964,300 |
2022-03-16 | 156.510117 | 156.912208 | 151.479129 | 154.019142 | 102,300,200 |
2022-03-17 | 157.520233 | 157.892904 | 154.587946 | 155.549029 | 75,615,400 |
2022-03-18 | 160.81543 | 161.30578 | 156.676868 | 157.412394 | 123,511,700 |
2022-03-21 | 162.188416 | 163.139697 | 159.864143 | 160.354494 | 95,811,400 |
2022-03-22 | 165.562012 | 166.150424 | 161.727466 | 162.315878 | 81,532,000 |
2022-03-23 | 166.925201 | 169.308299 | 164.414593 | 164.748043 | 98,062,700 |
2022-03-24 | 170.710709 | 170.77935 | 166.9252 | 167.758788 | 90,131,400 |
2022-03-25 | 171.348145 | 171.897335 | 169.416162 | 170.524359 | 80,546,200 |
2022-03-28 | 172.211151 | 172.338632 | 168.680621 | 168.847338 | 90,371,900 |
2022-03-29 | 175.506317 | 175.55534 | 172.936869 | 173.280121 | 100,589,400 |
2022-03-30 | 174.339279 | 176.143766 | 173.289922 | 175.104225 | 92,633,200 |
2022-03-31 | 171.240234 | 174.594231 | 171.034281 | 174.407895 | 103,049,300 |
2022-04-01 | 170.94606 | 171.505067 | 168.621803 | 170.671465 | 78,751,300 |
2022-04-04 | 174.996338 | 175.045376 | 171.073533 | 171.201029 | 76,468,400 |
2022-04-05 | 171.681564 | 174.859042 | 171.053916 | 174.074478 | 73,401,800 |
2022-04-06 | 168.513916 | 170.279181 | 166.846727 | 169.033687 | 89,058,800 |
2022-04-07 | 168.817902 | 170.014358 | 166.572102 | 167.856819 | 77,594,700 |
2022-04-08 | 166.807495 | 168.464883 | 165.934671 | 168.464883 | 76,575,500 |
2022-04-11 | 162.551239 | 165.767938 | 162.306064 | 165.454121 | 72,246,700 |
2022-04-12 | 164.424393 | 166.591734 | 163.424073 | 164.777446 | 79,265,200 |
2022-04-13 | 167.111465 | 167.739114 | 163.551531 | 164.15956 | 70,618,900 |
2022-04-14 | 162.100113 | 167.964718 | 161.854938 | 167.327253 | 75,329,400 |
2022-04-18 | 161.884338 | 163.38481 | 160.413287 | 160.756523 | 69,023,900 |
2022-04-19 | 164.169418 | 164.581326 | 160.74678 | 161.835359 | 67,723,800 |
2022-04-20 | 164.002655 | 165.620821 | 162.894473 | 165.503127 | 67,929,800 |
2022-04-21 | 163.208313 | 168.219697 | 162.708161 | 165.650265 | 87,227,800 |
2022-04-22 | 158.667648 | 164.630314 | 158.383252 | 163.247536 | 84,882,400 |
2022-04-25 | 159.736618 | 160.021015 | 155.40192 | 158.010574 | 96,046,400 |
2022-04-26 | 153.773972 | 159.20705 | 153.695514 | 159.118791 | 95,623,200 |
2022-04-27 | 153.548416 | 156.706261 | 152.381379 | 152.90115 | 88,063,200 |
2022-04-28 | 160.481934 | 161.344955 | 155.862825 | 156.176656 | 130,216,800 |
2022-04-29 | 154.60759 | 162.992591 | 154.215315 | 158.716732 | 131,747,600 |
2022-05-02 | 154.911606 | 155.176384 | 150.312114 | 153.685729 | 123,055,300 |
2022-05-03 | 156.402237 | 157.60851 | 153.303232 | 155.097902 | 88,966,500 |
2022-05-04 | 162.81601 | 163.267124 | 156.18646 | 156.588551 | 108,256,500 |
2022-05-05 | 153.744568 | 160.913493 | 151.959684 | 160.687936 | 130,525,300 |
2022-05-06 | 154.471313 | 156.592744 | 151.426667 | 153.223989 | 116,124,600 |
2022-05-09 | 149.344543 | 153.047224 | 148.78473 | 152.163287 | 131,577,900 |
2022-05-10 | 151.750778 | 153.940966 | 150.198992 | 152.742751 | 115,366,700 |
2022-05-11 | 143.883865 | 152.674037 | 143.206185 | 150.758862 | 142,689,800 |
2022-05-12 | 140.014221 | 143.589219 | 136.321371 | 140.220478 | 182,602,000 |
2022-05-13 | 144.482925 | 145.455251 | 140.554357 | 142.007923 | 113,990,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.