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 |
|---|---|---|---|---|---|
2020-04-23 | 163.204651 | 166.670202 | 162.719098 | 165.765734 | 32,790,800 |
2020-04-24 | 166.184662 | 166.194177 | 162.528698 | 163.81399 | 34,277,600 |
2020-04-27 | 165.708633 | 168.422038 | 164.994577 | 168.126897 | 33,194,400 |
2020-04-28 | 161.671799 | 167.250957 | 161.271929 | 167.174789 | 34,392,700 |
2020-04-29 | 168.926605 | 169.164624 | 163.642602 | 164.918379 | 51,286,600 |
2020-04-30 | 170.621262 | 171.754218 | 167.784069 | 171.373394 | 53,875,900 |
2020-05-01 | 166.20369 | 170.078626 | 165.670516 | 167.374737 | 39,370,500 |
2020-05-04 | 170.269028 | 170.421363 | 165.470578 | 166.127512 | 30,372,900 |
2020-05-05 | 172.097046 | 174.848542 | 171.278261 | 171.963756 | 36,839,200 |
2020-05-06 | 173.791702 | 175.37215 | 172.925325 | 173.353756 | 32,139,300 |
2020-05-07 | 174.800949 | 175.705417 | 173.829829 | 175.343624 | 28,316,000 |
2020-05-08 | 175.829163 | 176.133833 | 174.572431 | 176.114788 | 30,877,800 |
2020-05-11 | 177.790482 | 178.523569 | 174.086911 | 174.372521 | 30,892,700 |
2020-05-12 | 173.763138 | 178.076035 | 173.56321 | 177.847546 | 32,038,200 |
2020-05-13 | 171.135422 | 175.229346 | 168.079256 | 173.801234 | 44,711,500 |
2020-05-14 | 171.878036 | 172.030372 | 167.260469 | 169.031328 | 41,873,900 |
2020-05-15 | 174.381973 | 178.095058 | 168.517191 | 170.478462 | 46,610,400 |
2020-05-18 | 176.048126 | 177.276296 | 175.143658 | 176.847865 | 35,264,500 |
2020-05-19 | 174.829483 | 177.657146 | 174.696193 | 176.162382 | 26,799,100 |
2020-05-20 | 177.254486 | 177.435886 | 175.612356 | 176.442963 | 31,261,300 |
2020-05-21 | 175.125473 | 178.218792 | 174.991812 | 177.006285 | 29,119,500 |
2020-05-22 | 175.201813 | 176.108814 | 174.275727 | 174.896308 | 20,826,900 |
2020-05-26 | 173.34967 | 178.056464 | 172.900948 | 177.903705 | 36,073,600 |
2020-05-27 | 173.578796 | 173.750655 | 168.60468 | 172.041686 | 39,517,100 |
2020-05-28 | 173.187317 | 175.812814 | 172.213507 | 172.557209 | 33,810,200 |
2020-05-29 | 174.953613 | 175.927438 | 172.242194 | 174.457151 | 42,130,400 |
2020-06-01 | 174.552628 | 174.714929 | 173.244657 | 174.275749 | 22,622,400 |
2020-06-02 | 176.538422 | 176.624343 | 173.139599 | 175.908299 | 30,794,600 |
2020-06-03 | 176.968063 | 177.521806 | 175.268652 | 176.452518 | 27,311,000 |
2020-06-04 | 174.63855 | 177.426349 | 174.046624 | 175.956077 | 28,761,800 |
2020-06-05 | 178.724792 | 179.230796 | 173.76976 | 174.352143 | 39,893,600 |
2020-06-08 | 179.832245 | 180.013645 | 176.08972 | 177.521809 | 33,211,600 |
2020-06-09 | 181.207077 | 182.066325 | 178.782064 | 179.488567 | 29,783,900 |
2020-06-10 | 187.928329 | 189.532277 | 182.362273 | 182.47685 | 43,872,300 |
2020-06-11 | 177.836884 | 186.897227 | 177.645941 | 184.386307 | 52,854,700 |
2020-06-12 | 179.240326 | 183.040133 | 176.796214 | 181.913548 | 43,373,600 |
2020-06-15 | 180.386002 | 182.180892 | 175.679193 | 176.223394 | 32,770,200 |
2020-06-16 | 184.806396 | 186.725391 | 182.791923 | 184.157175 | 42,556,700 |
2020-06-17 | 185.44603 | 187.431862 | 184.920927 | 186.200257 | 25,687,800 |
2020-06-18 | 187.43187 | 187.594171 | 185.216898 | 185.216898 | 23,061,600 |
2020-06-19 | 186.31485 | 190.267417 | 185.570164 | 189.599111 | 44,441,100 |
2020-06-22 | 191.489456 | 191.670842 | 186.391207 | 186.925851 | 32,818,900 |
2020-06-23 | 192.768799 | 194.716434 | 192.31052 | 192.940643 | 30,917,400 |
2020-06-24 | 188.883072 | 194.048145 | 187.661023 | 192.472853 | 36,740,600 |
2020-06-25 | 191.269852 | 191.527632 | 186.62034 | 188.844853 | 27,803,900 |
2020-06-26 | 187.441391 | 190.840214 | 186.057041 | 190.687454 | 54,675,800 |
2020-06-29 | 189.455872 | 189.541793 | 184.787261 | 186.916296 | 26,701,600 |
2020-06-30 | 194.296326 | 195.146031 | 188.787566 | 188.921227 | 34,310,300 |
2020-07-01 | 195.432495 | 197.007802 | 192.635154 | 193.943124 | 32,061,200 |
2020-07-02 | 196.921844 | 198.602172 | 195.718895 | 196.368101 | 29,315,800 |
2020-07-06 | 201.160843 | 201.571383 | 198.669006 | 199.375509 | 31,897,600 |
2020-07-07 | 198.821732 | 204.951072 | 198.573508 | 200.922126 | 33,600,700 |
2020-07-08 | 203.194397 | 203.604922 | 199.241831 | 200.559358 | 33,600,000 |
2020-07-09 | 204.616959 | 206.583693 | 201.895983 | 206.535953 | 33,121,700 |
2020-07-10 | 203.996368 | 204.38781 | 201.523631 | 203.948629 | 26,177,600 |
2020-07-13 | 197.695175 | 206.029931 | 197.150974 | 204.769686 | 38,135,600 |
2020-07-14 | 198.917236 | 199.394599 | 192.883359 | 196.797743 | 37,591,800 |
2020-07-15 | 198.621231 | 201.762288 | 195.74751 | 200.072419 | 32,179,400 |
2020-07-16 | 194.687775 | 196.387186 | 193.150665 | 196.100765 | 29,940,700 |
2020-07-17 | 193.694885 | 195.757083 | 192.272338 | 195.212897 | 31,635,300 |
2020-07-20 | 202.020126 | 202.688432 | 193.819015 | 195.718926 | 36,884,800 |
2020-07-21 | 199.299149 | 204.254181 | 198.611744 | 203.986859 | 37,990,400 |
2020-07-22 | 202.1633 | 202.688402 | 198.955419 | 199.728745 | 49,605,700 |
2020-07-23 | 193.370285 | 201.370897 | 192.997942 | 197.809772 | 67,457,000 |
2020-07-24 | 192.186386 | 193.675757 | 188.567966 | 191.346222 | 39,827,000 |
2020-07-27 | 194.620941 | 194.735504 | 191.766305 | 192.348688 | 30,160,900 |
2020-07-28 | 192.87384 | 195.4325 | 192.606518 | 194.391852 | 23,251,400 |
2020-07-29 | 194.821487 | 195.384773 | 192.864295 | 193.332116 | 19,632,600 |
2020-07-30 | 194.668686 | 195.203345 | 190.534734 | 191.899985 | 25,079,600 |
2020-07-31 | 195.728455 | 195.814391 | 190.000096 | 195.146071 | 51,044,000 |
2020-08-03 | 206.73642 | 207.786624 | 200.912598 | 201.943704 | 78,983,000 |
2020-08-04 | 203.63356 | 205.046566 | 200.78848 | 204.473724 | 49,280,100 |
2020-08-05 | 203.299393 | 205.266126 | 201.991423 | 205.170648 | 28,806,400 |
2020-08-06 | 206.555038 | 206.574122 | 201.972349 | 202.726577 | 32,656,800 |
2020-08-07 | 202.860245 | 205.934465 | 201.380416 | 205.122956 | 27,820,400 |
2020-08-10 | 198.821732 | 202.287392 | 197.007758 | 202.086893 | 36,716,500 |
2020-08-11 | 194.172211 | 198.248881 | 193.943071 | 197.781074 | 36,446,500 |
2020-08-12 | 199.719193 | 200.759841 | 195.480205 | 195.995751 | 28,013,100 |
2020-08-13 | 199.251358 | 201.781391 | 198.726256 | 199.957861 | 22,588,900 |
2020-08-14 | 199.442322 | 200.101085 | 198.115253 | 199.308661 | 17,958,900 |
2020-08-17 | 200.759842 | 201.628646 | 199.461414 | 200.110635 | 20,184,800 |
2020-08-18 | 201.915054 | 202.745661 | 199.73828 | 200.998511 | 21,336,200 |
2020-08-19 | 200.690079 | 202.98697 | 200.259416 | 202.403178 | 27,627,600 |
2020-08-20 | 205.360382 | 205.762335 | 199.934 | 200.536922 | 26,981,500 |
2020-08-21 | 203.867416 | 206.958633 | 203.704722 | 204.671322 | 36,249,300 |
2020-08-24 | 204.508591 | 206.259965 | 203.302719 | 205.561319 | 25,460,100 |
2020-08-25 | 207.169159 | 207.303143 | 203.943959 | 203.943959 | 23,043,700 |
2020-08-26 | 211.648132 | 212.547747 | 208.020979 | 208.518641 | 39,600,800 |
2020-08-27 | 216.844803 | 221.218441 | 209.97329 | 213.313344 | 57,602,200 |
2020-08-28 | 219.074722 | 220.730388 | 216.844831 | 218.376077 | 26,292,900 |
2020-08-31 | 215.83992 | 218.873717 | 214.672337 | 217.246761 | 28,774,200 |
2020-09-01 | 217.505157 | 217.677417 | 214.787169 | 215.820768 | 25,725,500 |
2020-09-02 | 221.69696 | 222.854978 | 217.581725 | 218.175082 | 34,080,800 |
2020-09-03 | 207.963547 | 219.457523 | 205.72409 | 219.419248 | 58,400,300 |
2020-09-04 | 205.044586 | 208.977997 | 196.373858 | 205.858071 | 59,664,100 |
2020-09-08 | 193.952576 | 201.005914 | 193.512333 | 197.627584 | 52,924,300 |
2020-09-09 | 202.2117 | 205.609174 | 197.818918 | 198.680257 | 45,679,000 |
2020-09-10 | 196.546127 | 205.513549 | 195.340269 | 204.231111 | 35,461,500 |
2020-09-11 | 195.263672 | 199.666035 | 192.593553 | 198.297468 | 33,620,100 |
2020-09-14 | 196.584427 | 200.211581 | 195.263715 | 195.464698 | 30,375,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.