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 |
|---|---|---|---|---|---|
2023-03-03 | 149.012558 | 149.091491 | 145.361985 | 146.062493 | 70,732,300 |
2023-03-06 | 151.775177 | 154.212185 | 151.410124 | 151.735703 | 87,558,000 |
2023-03-07 | 149.574936 | 151.972469 | 149.111213 | 151.646875 | 56,182,000 |
2023-03-08 | 150.827972 | 151.419964 | 149.801871 | 150.768776 | 47,204,800 |
2023-03-09 | 148.578415 | 152.475648 | 148.223223 | 151.508743 | 53,833,600 |
2023-03-10 | 146.516357 | 148.923767 | 145.638247 | 148.203522 | 68,572,400 |
2023-03-13 | 148.460037 | 151.09437 | 145.727034 | 145.835566 | 84,457,100 |
2023-03-14 | 150.551727 | 151.350905 | 148.094998 | 149.259228 | 73,695,900 |
2023-03-15 | 150.946396 | 151.202917 | 147.917397 | 149.170437 | 77,167,900 |
2023-03-16 | 153.768173 | 154.370025 | 149.614403 | 150.127462 | 76,161,100 |
2023-03-17 | 152.929535 | 154.646298 | 152.219151 | 153.99511 | 98,944,600 |
2023-03-20 | 155.297485 | 155.711888 | 152.090898 | 152.998622 | 73,641,400 |
2023-03-21 | 157.152344 | 157.270736 | 154.448939 | 155.218534 | 73,938,300 |
2023-03-22 | 155.721725 | 159.974151 | 155.701988 | 157.172091 | 75,701,800 |
2023-03-23 | 156.807022 | 159.392035 | 155.573719 | 156.708367 | 67,622,100 |
2023-03-24 | 158.10939 | 158.198184 | 155.741455 | 156.737958 | 59,196,500 |
2023-03-27 | 156.16568 | 158.622424 | 155.761153 | 157.803509 | 52,390,300 |
2023-03-28 | 155.544128 | 156.372919 | 153.896438 | 155.859861 | 45,992,200 |
2023-03-29 | 158.622452 | 158.89871 | 157.221422 | 157.241144 | 51,305,700 |
2023-03-30 | 160.191208 | 160.299739 | 159.115772 | 159.372293 | 49,501,700 |
2023-03-31 | 162.697281 | 162.795951 | 159.747231 | 160.27015 | 68,749,800 |
2023-04-03 | 163.950317 | 164.06871 | 162.026368 | 162.075703 | 56,976,200 |
2023-04-04 | 163.417557 | 164.611385 | 162.904499 | 164.374601 | 46,278,300 |
2023-04-05 | 161.572525 | 162.845302 | 159.638715 | 162.539445 | 51,511,700 |
2023-04-06 | 162.460495 | 162.756491 | 159.836023 | 160.260272 | 45,390,100 |
2023-04-10 | 159.865631 | 159.865631 | 157.941682 | 159.263779 | 47,716,900 |
2023-04-11 | 158.652069 | 160.191229 | 158.365934 | 160.181368 | 47,644,200 |
2023-04-12 | 157.961426 | 159.895236 | 157.645693 | 159.06646 | 50,133,100 |
2023-04-13 | 163.34848 | 163.58528 | 159.263782 | 159.470984 | 68,445,600 |
2023-04-14 | 163.003143 | 164.098317 | 161.631711 | 162.391415 | 49,386,500 |
2023-04-17 | 163.022888 | 163.180755 | 161.838921 | 162.884759 | 41,516,200 |
2023-04-18 | 164.246307 | 165.173753 | 163.437254 | 163.881255 | 49,923,000 |
2023-04-19 | 165.390808 | 165.913727 | 163.328715 | 163.585251 | 47,720,200 |
2023-04-20 | 164.423874 | 165.627578 | 163.348438 | 163.871357 | 52,456,400 |
2023-04-21 | 162.815674 | 164.226565 | 162.292755 | 162.845272 | 58,337,300 |
2023-04-24 | 163.121552 | 163.387949 | 161.700784 | 162.795958 | 41,949,600 |
2023-04-25 | 161.582382 | 164.088447 | 161.542908 | 162.983412 | 48,714,100 |
2023-04-26 | 161.572525 | 163.072225 | 160.625357 | 160.881878 | 45,498,800 |
2023-04-27 | 166.1604 | 166.308391 | 162.983412 | 162.983412 | 64,902,300 |
2023-04-28 | 167.413437 | 167.581179 | 165.637493 | 166.239345 | 55,275,900 |
2023-05-01 | 167.324646 | 168.173159 | 166.387339 | 167.018789 | 52,472,900 |
2023-05-02 | 166.288666 | 168.074501 | 165.302024 | 167.817964 | 48,425,700 |
2023-05-03 | 165.213226 | 168.636876 | 164.927107 | 167.235846 | 65,136,000 |
2023-05-04 | 163.575378 | 164.808681 | 162.115152 | 162.687407 | 81,235,400 |
2023-05-05 | 171.251465 | 171.971709 | 168.478988 | 168.696051 | 113,453,200 |
2023-05-08 | 171.182419 | 171.52775 | 169.810987 | 170.17604 | 55,962,800 |
2023-05-09 | 169.47551 | 171.221855 | 169.307782 | 170.73841 | 45,326,900 |
2023-05-10 | 171.241592 | 171.705315 | 169.603763 | 170.708812 | 53,724,500 |
2023-05-11 | 171.429077 | 172.257853 | 169.870181 | 171.527747 | 49,514,700 |
2023-05-12 | 170.500351 | 171.972472 | 168.949173 | 171.537746 | 45,533,100 |
2023-05-15 | 170.006332 | 171.13266 | 169.413522 | 171.083256 | 37,266,700 |
2023-05-16 | 170.006332 | 171.063492 | 169.739566 | 169.92729 | 42,110,300 |
2023-05-17 | 170.618912 | 170.856024 | 168.376132 | 169.650669 | 57,951,600 |
2023-05-18 | 172.950623 | 173.138346 | 170.510244 | 170.925205 | 65,496,700 |
2023-05-19 | 173.059265 | 174.274509 | 172.841902 | 174.274509 | 55,809,500 |
2023-05-22 | 172.110779 | 172.614672 | 171.369774 | 171.893416 | 43,570,900 |
2023-05-23 | 169.502426 | 171.300606 | 169.225785 | 171.053604 | 50,747,300 |
2023-05-24 | 169.779068 | 170.352114 | 168.474907 | 169.038063 | 45,143,500 |
2023-05-25 | 170.915329 | 171.814404 | 169.630917 | 170.342283 | 56,058,300 |
2023-05-26 | 173.326019 | 173.661953 | 171.033851 | 171.241339 | 54,835,000 |
2023-05-30 | 175.17363 | 176.843364 | 174.452389 | 174.837711 | 55,964,400 |
2023-05-31 | 175.124222 | 177.199042 | 174.640093 | 175.203264 | 99,625,300 |
2023-06-01 | 177.930145 | 177.959784 | 174.80804 | 175.56881 | 68,901,800 |
2023-06-02 | 178.779846 | 179.599894 | 177.110112 | 178.858889 | 61,996,900 |
2023-06-05 | 177.426254 | 182.731846 | 175.904715 | 180.439678 | 121,946,500 |
2023-06-06 | 177.06073 | 177.959805 | 175.302064 | 177.81161 | 64,848,400 |
2023-06-07 | 175.687378 | 179.03672 | 175.193375 | 176.299937 | 61,944,600 |
2023-06-08 | 178.404404 | 178.671155 | 175.331702 | 175.766412 | 50,214,900 |
2023-06-09 | 178.789734 | 180.044492 | 178.46369 | 179.323251 | 48,900,000 |
2023-06-12 | 181.58577 | 181.684576 | 178.799598 | 179.096003 | 54,274,900 |
2023-06-13 | 181.111526 | 181.941449 | 180.251965 | 180.607648 | 54,929,100 |
2023-06-14 | 181.743851 | 182.178576 | 179.837005 | 181.170805 | 57,462,900 |
2023-06-15 | 183.779144 | 184.283037 | 181.575893 | 181.753742 | 65,433,200 |
2023-06-16 | 182.702225 | 184.747406 | 182.060026 | 184.490515 | 101,256,200 |
2023-06-20 | 182.791153 | 183.868092 | 182.198358 | 182.198358 | 49,799,100 |
2023-06-21 | 181.753738 | 183.186345 | 180.400159 | 182.682452 | 49,515,700 |
2023-06-22 | 184.757263 | 184.806667 | 181.467199 | 181.536367 | 51,245,300 |
2023-06-23 | 184.441116 | 185.310567 | 182.791147 | 183.324679 | 53,117,000 |
2023-06-26 | 183.048035 | 185.794693 | 183.008506 | 184.589323 | 48,088,700 |
2023-06-27 | 185.80455 | 186.130594 | 183.443215 | 183.660577 | 50,730,800 |
2023-06-28 | 186.980286 | 187.622484 | 185.35008 | 185.676109 | 51,216,800 |
2023-06-29 | 187.316238 | 187.790493 | 186.67404 | 186.81236 | 46,347,300 |
2023-06-30 | 191.643677 | 192.147555 | 188.966172 | 189.331745 | 85,213,200 |
2023-07-03 | 190.151794 | 191.554762 | 189.460178 | 191.455956 | 31,458,200 |
2023-07-05 | 189.035339 | 190.665545 | 188.333848 | 189.272466 | 46,920,300 |
2023-07-06 | 189.509598 | 189.717086 | 186.930899 | 187.563223 | 45,094,300 |
2023-07-07 | 188.393127 | 190.359266 | 187.958417 | 189.114383 | 46,815,000 |
2023-07-10 | 186.347961 | 187.711416 | 184.796784 | 186.99016 | 59,922,200 |
2023-07-11 | 185.824326 | 187.029695 | 184.36208 | 186.891375 | 46,638,100 |
2023-07-12 | 187.494034 | 189.400879 | 186.209622 | 187.405102 | 60,750,200 |
2023-07-13 | 188.254822 | 188.897035 | 187.503942 | 188.215308 | 41,342,300 |
2023-07-14 | 188.403 | 188.887114 | 187.355715 | 187.94851 | 41,616,200 |
2023-07-17 | 191.663467 | 191.989511 | 189.509604 | 189.598521 | 50,520,200 |
2023-07-18 | 191.406555 | 191.999365 | 190.112269 | 191.031123 | 48,288,200 |
2023-07-19 | 192.760147 | 195.852598 | 190.339518 | 190.784133 | 80,507,300 |
2023-07-20 | 190.813797 | 194.113737 | 190.191348 | 192.750282 | 59,581,200 |
2023-07-21 | 189.638031 | 192.63169 | 188.93654 | 191.772129 | 71,951,700 |
2023-07-24 | 190.438309 | 192.572407 | 189.944305 | 191.090397 | 45,377,800 |
2023-07-25 | 191.297852 | 192.108024 | 190.60625 | 191.011336 | 37,283,200 |
2023-07-26 | 192.167313 | 193.29364 | 191.001472 | 191.347265 | 47,471,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.