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 |
|---|---|---|---|---|---|
2022-05-16 | 142.940979 | 144.885631 | 141.605265 | 142.95081 | 86,643,800 |
2022-05-17 | 146.574921 | 147.095455 | 144.060624 | 146.201702 | 78,336,300 |
2022-05-18 | 138.305237 | 144.728439 | 137.401653 | 144.227552 | 109,742,900 |
2022-05-19 | 134.897247 | 139.130278 | 134.160641 | 137.382066 | 136,095,600 |
2022-05-20 | 135.132935 | 138.187397 | 130.241871 | 136.606148 | 137,426,100 |
2022-05-23 | 140.554382 | 140.701698 | 135.191879 | 135.329378 | 117,726,300 |
2022-05-24 | 137.853485 | 139.434735 | 134.877595 | 138.295446 | 104,132,700 |
2022-05-25 | 138.01062 | 139.25793 | 135.869542 | 135.957932 | 92,482,700 |
2022-05-26 | 141.212402 | 141.7624 | 134.690979 | 134.936514 | 90,601,500 |
2022-05-27 | 146.967773 | 147.007053 | 142.665985 | 142.793669 | 90,978,500 |
2022-05-31 | 146.182053 | 147.969559 | 144.217768 | 146.407956 | 103,718,400 |
2022-06-01 | 146.054367 | 149.030257 | 145.042747 | 147.223104 | 74,286,600 |
2022-06-02 | 148.509735 | 148.568661 | 144.23741 | 145.19009 | 72,348,100 |
2022-06-03 | 142.783859 | 145.327604 | 141.88029 | 144.276705 | 88,570,300 |
2022-06-06 | 143.530273 | 145.916887 | 142.312412 | 144.404379 | 71,598,400 |
2022-06-07 | 146.054367 | 146.339182 | 141.526691 | 141.772227 | 67,808,200 |
2022-06-08 | 145.317795 | 147.193675 | 144.826724 | 145.926718 | 53,950,200 |
2022-06-09 | 140.092758 | 145.307931 | 139.984722 | 144.453472 | 69,473,000 |
2022-06-10 | 134.681183 | 138.246349 | 134.612426 | 137.774925 | 91,437,900 |
2022-06-13 | 129.524918 | 132.785622 | 129.092773 | 130.497229 | 122,207,100 |
2022-06-14 | 130.389175 | 131.499001 | 129.132035 | 130.752578 | 84,784,300 |
2022-06-15 | 133.011536 | 134.887431 | 129.799941 | 131.891894 | 91,533,000 |
2022-06-16 | 127.737396 | 130.025789 | 126.735607 | 129.721327 | 108,123,900 |
2022-06-17 | 129.210602 | 130.703462 | 127.491853 | 127.74722 | 134,520,300 |
2022-06-21 | 133.443634 | 134.612385 | 130.939184 | 131.037389 | 81,000,500 |
2022-06-22 | 132.932938 | 135.299889 | 131.518651 | 132.382925 | 73,409,200 |
2022-06-23 | 135.800797 | 136.115074 | 133.207942 | 134.376693 | 72,433,800 |
2022-06-24 | 139.13028 | 139.375815 | 137.274031 | 137.4017 | 89,116,800 |
2022-06-27 | 139.13028 | 140.927602 | 138.452599 | 140.151701 | 70,207,900 |
2022-06-28 | 134.985626 | 140.858832 | 134.867774 | 139.591876 | 67,083,400 |
2022-06-29 | 136.743668 | 138.157955 | 134.229386 | 135.005287 | 66,242,400 |
2022-06-30 | 134.278534 | 135.899063 | 131.381216 | 134.799068 | 98,964,500 |
2022-07-01 | 136.449005 | 136.557041 | 133.237411 | 133.610615 | 71,051,600 |
2022-07-05 | 139.032059 | 139.081169 | 134.484735 | 135.309746 | 73,353,800 |
2022-07-06 | 140.367767 | 141.546335 | 138.560629 | 138.825812 | 74,064,300 |
2022-07-07 | 143.736526 | 143.932952 | 140.721343 | 140.731159 | 66,253,700 |
2022-07-08 | 144.414185 | 144.915087 | 142.410621 | 142.665973 | 64,547,800 |
2022-07-11 | 142.282928 | 144.021324 | 141.212397 | 143.068645 | 63,141,600 |
2022-07-12 | 143.25528 | 145.799025 | 142.459747 | 143.157059 | 77,588,800 |
2022-07-13 | 142.891891 | 143.83474 | 139.582062 | 140.436536 | 71,185,600 |
2022-07-14 | 145.818649 | 146.290073 | 140.691866 | 141.507046 | 78,140,700 |
2022-07-15 | 147.488281 | 148.165962 | 145.55346 | 147.105246 | 76,259,900 |
2022-07-18 | 144.44368 | 148.86332 | 144.080277 | 148.04814 | 81,420,900 |
2022-07-19 | 148.303513 | 148.529401 | 144.286553 | 145.278512 | 82,982,400 |
2022-07-20 | 150.307022 | 150.974887 | 147.684704 | 148.421311 | 64,823,400 |
2022-07-21 | 152.575806 | 152.791878 | 149.226697 | 151.740979 | 65,086,600 |
2022-07-22 | 151.338303 | 153.489197 | 150.670453 | 152.615091 | 66,675,400 |
2022-07-25 | 150.218643 | 152.271317 | 149.56061 | 151.259711 | 53,623,900 |
2022-07-26 | 148.892776 | 150.356159 | 148.10706 | 149.540979 | 55,138,700 |
2022-07-27 | 153.990082 | 154.520447 | 149.442773 | 149.855271 | 78,620,700 |
2022-07-28 | 154.5401 | 154.824915 | 151.652599 | 154.176697 | 81,378,700 |
2022-07-29 | 159.607925 | 160.707935 | 156.651683 | 158.360616 | 101,786,900 |
2022-08-01 | 158.625793 | 160.668651 | 158.01687 | 158.134722 | 67,829,400 |
2022-08-02 | 157.152557 | 159.509707 | 156.779354 | 157.240962 | 59,907,000 |
2022-08-03 | 163.163269 | 163.615046 | 157.87934 | 157.967729 | 82,507,500 |
2022-08-04 | 162.848999 | 164.20436 | 161.493638 | 163.045424 | 55,474,100 |
2022-08-05 | 162.622787 | 163.114541 | 160.311541 | 160.518084 | 56,697,000 |
2022-08-08 | 162.150726 | 165.042238 | 161.491779 | 163.625986 | 60,276,900 |
2022-08-09 | 162.19989 | 163.085055 | 160.557436 | 161.31474 | 63,135,500 |
2022-08-10 | 166.448639 | 166.546981 | 164.147222 | 164.914356 | 70,170,500 |
2022-08-11 | 165.711014 | 168.16978 | 165.415959 | 167.255111 | 57,149,200 |
2022-08-12 | 169.261444 | 169.330282 | 166.605965 | 167.019051 | 68,039,400 |
2022-08-15 | 170.333481 | 170.530179 | 168.523833 | 168.691027 | 54,091,700 |
2022-08-16 | 170.176117 | 170.844909 | 168.828718 | 169.93024 | 56,377,100 |
2022-08-17 | 171.671021 | 173.244622 | 169.723682 | 169.920381 | 79,542,000 |
2022-08-18 | 171.277634 | 172.015263 | 170.264623 | 170.884237 | 62,290,100 |
2022-08-19 | 168.69104 | 170.874426 | 168.484497 | 170.176129 | 70,346,300 |
2022-08-22 | 164.806183 | 167.058406 | 164.383267 | 166.891212 | 69,026,800 |
2022-08-23 | 164.471786 | 165.927387 | 163.901351 | 164.324267 | 54,147,100 |
2022-08-24 | 164.76683 | 165.337266 | 163.507943 | 164.560302 | 53,841,500 |
2022-08-25 | 167.225616 | 167.333803 | 165.573333 | 165.996233 | 51,218,200 |
2022-08-26 | 160.921341 | 168.228803 | 160.862333 | 167.756724 | 78,961,000 |
2022-08-29 | 158.718246 | 160.213165 | 157.183979 | 158.492029 | 73,314,000 |
2022-08-30 | 156.289001 | 159.878794 | 155.118626 | 159.455893 | 77,906,200 |
2022-08-31 | 154.626877 | 157.931459 | 154.548195 | 157.665908 | 87,991,100 |
2022-09-01 | 155.354691 | 155.807095 | 152.118946 | 154.056455 | 74,229,900 |
2022-09-02 | 153.240143 | 157.7151 | 152.414001 | 157.115161 | 76,957,800 |
2022-09-06 | 151.981247 | 154.499021 | 151.155105 | 153.889252 | 73,714,800 |
2022-09-07 | 153.38768 | 154.085961 | 151.076434 | 152.266483 | 87,449,600 |
2022-09-08 | 151.912415 | 153.781071 | 150.161759 | 152.089439 | 84,923,800 |
2022-09-09 | 154.774445 | 155.217035 | 152.197662 | 152.905788 | 68,028,800 |
2022-09-12 | 160.734451 | 161.550763 | 156.67258 | 156.95779 | 104,956,000 |
2022-09-13 | 151.302612 | 157.892102 | 150.840363 | 157.262658 | 122,656,600 |
2022-09-14 | 152.748398 | 154.508883 | 151.07644 | 152.23697 | 87,965,400 |
2022-09-15 | 149.856873 | 152.679546 | 148.883211 | 152.099266 | 90,481,100 |
2022-09-16 | 148.214417 | 148.853705 | 145.922845 | 148.716014 | 162,278,800 |
2022-09-19 | 151.932068 | 152.01075 | 146.640814 | 146.847341 | 81,474,200 |
2022-09-20 | 154.312149 | 155.472694 | 150.555162 | 150.869877 | 107,689,800 |
2022-09-21 | 151.184631 | 156.121839 | 151.066615 | 154.74492 | 101,696,800 |
2022-09-22 | 150.220779 | 151.922241 | 148.420961 | 149.866716 | 86,652,500 |
2022-09-23 | 147.948868 | 148.971723 | 146.109716 | 148.696342 | 96,029,900 |
2022-09-26 | 148.283264 | 151.233783 | 147.171897 | 147.191571 | 93,339,400 |
2022-09-27 | 149.256927 | 152.168113 | 147.476783 | 150.220775 | 84,442,700 |
2022-09-28 | 147.368607 | 148.155415 | 142.451074 | 145.204895 | 146,691,400 |
2022-09-29 | 140.12999 | 144.300062 | 138.359675 | 143.690293 | 128,138,200 |
2022-09-30 | 135.920563 | 140.739752 | 135.723864 | 138.949764 | 124,925,300 |
2022-10-03 | 140.10051 | 140.710294 | 135.419024 | 135.930451 | 114,311,700 |
2022-10-04 | 143.690292 | 143.808308 | 141.880629 | 142.637933 | 87,830,100 |
2022-10-05 | 143.985321 | 144.949168 | 140.651235 | 141.693764 | 79,471,000 |
2022-10-06 | 143.031372 | 145.106572 | 142.824844 | 143.405109 | 68,402,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.