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 |
|---|---|---|---|---|---|
2020-09-15 | 199.809601 | 200.766635 | 198.039082 | 199.465068 | 21,823,900 |
2020-09-16 | 196.239853 | 201.599235 | 195.847465 | 201.570525 | 26,328,100 |
2020-09-17 | 194.191849 | 195.550836 | 191.3686 | 191.45473 | 34,011,300 |
2020-09-18 | 191.78006 | 194.899986 | 187.817939 | 194.086515 | 55,225,300 |
2020-09-21 | 193.837723 | 194.000431 | 187.942403 | 188.717598 | 39,839,700 |
2020-09-22 | 198.508041 | 199.158832 | 193.397482 | 196.24944 | 33,517,100 |
2020-09-23 | 191.971497 | 199.158833 | 191.43556 | 198.967415 | 30,803,800 |
2020-09-24 | 194.459778 | 196.737524 | 190.641206 | 191.263287 | 31,202,500 |
2020-09-25 | 198.890854 | 200.058422 | 193.8377 | 194.804314 | 29,437,300 |
2020-09-28 | 200.441223 | 203.436745 | 199.120511 | 201.819355 | 32,004,900 |
2020-09-29 | 198.354904 | 201.044183 | 197.924242 | 200.355117 | 24,221,900 |
2020-09-30 | 201.292984 | 202.872084 | 197.665817 | 198.80469 | 33,829,100 |
2020-10-01 | 203.331482 | 204.795743 | 202.240464 | 204.317226 | 27,158,400 |
2020-10-02 | 197.330887 | 201.924654 | 196.708806 | 199.063116 | 33,154,800 |
2020-10-05 | 201.340897 | 201.369606 | 198.086971 | 198.316664 | 21,331,600 |
2020-10-06 | 197.062881 | 201.149406 | 196.019718 | 199.847854 | 28,554,300 |
2020-10-07 | 200.814484 | 201.082452 | 197.838107 | 198.163495 | 25,681,100 |
2020-10-08 | 201.532272 | 202.116064 | 199.36938 | 201.465273 | 19,925,800 |
2020-10-09 | 206.537552 | 206.585407 | 202.154333 | 202.154333 | 26,458,000 |
2020-10-12 | 211.88736 | 214.24167 | 207.494576 | 209.3895 | 40,461,400 |
2020-10-13 | 213.284637 | 215.533674 | 210.959037 | 213.150653 | 28,950,800 |
2020-10-14 | 211.37056 | 214.586195 | 209.714895 | 213.418612 | 23,421,700 |
2020-10-15 | 210.222122 | 210.892043 | 206.728939 | 207.772117 | 22,733,100 |
2020-10-16 | 210.222122 | 212.739112 | 209.896734 | 210.69106 | 26,057,900 |
2020-10-19 | 205.015839 | 212.748676 | 204.537322 | 210.949447 | 27,625,800 |
2020-10-20 | 205.427399 | 208.030533 | 203.934428 | 206.527997 | 22,753,500 |
2020-10-21 | 205.570938 | 207.599846 | 203.963113 | 203.963113 | 22,724,900 |
2020-10-22 | 205.657104 | 206.776833 | 202.604163 | 204.738345 | 22,351,500 |
2020-10-23 | 206.939514 | 206.987369 | 204.001427 | 205.791076 | 18,879,600 |
2020-10-26 | 201.053757 | 207.044786 | 199.158833 | 204.66178 | 37,111,600 |
2020-10-27 | 204.08754 | 205.446526 | 201.293002 | 202.498859 | 36,700,300 |
2020-10-28 | 193.97171 | 199.867045 | 193.416643 | 198.747317 | 51,195,600 |
2020-10-29 | 195.924042 | 198.450611 | 194.63204 | 195.301975 | 31,432,600 |
2020-10-30 | 193.770706 | 195.512501 | 191.043153 | 194.75645 | 36,953,700 |
2020-11-02 | 193.636734 | 196.459982 | 191.521682 | 195.512513 | 30,842,200 |
2020-11-03 | 197.560562 | 199.177952 | 194.392781 | 195.129702 | 27,512,000 |
2020-11-04 | 207.092651 | 208.939735 | 203.293224 | 204.824485 | 42,311,800 |
2020-11-05 | 213.696152 | 214.490492 | 211.648099 | 212.499859 | 36,080,100 |
2020-11-06 | 214.107681 | 214.720183 | 208.662155 | 212.710405 | 25,231,900 |
2020-11-09 | 209.006714 | 218.318653 | 208.518632 | 214.796774 | 44,395,000 |
2020-11-10 | 201.943787 | 207.19791 | 200.709219 | 205.283841 | 44,045,100 |
2020-11-11 | 207.245789 | 208.67176 | 203.082683 | 203.264522 | 29,440,800 |
2020-11-12 | 206.183456 | 209.69577 | 205.245567 | 207.877411 | 21,593,900 |
2020-11-13 | 207.207474 | 208.078378 | 204.958452 | 207.063924 | 18,621,100 |
2020-11-16 | 207.896515 | 208.384612 | 205.302961 | 205.637914 | 24,953,300 |
2020-11-17 | 205.24556 | 208.327196 | 204.881882 | 206.815095 | 24,154,100 |
2020-11-18 | 202.539627 | 206.464141 | 202.395687 | 205.005636 | 28,372,800 |
2020-11-19 | 203.825409 | 204.410729 | 201.43615 | 202.827494 | 24,792,700 |
2020-11-20 | 201.877533 | 204.660192 | 201.503313 | 203.614297 | 22,843,100 |
2020-11-23 | 201.608902 | 203.700692 | 199.737802 | 202.414912 | 25,683,500 |
2020-11-24 | 205.207199 | 205.581419 | 200.4095 | 201.10996 | 33,979,700 |
2020-11-25 | 205.216736 | 206.57928 | 203.863796 | 206.40657 | 21,012,900 |
2020-11-27 | 206.521698 | 207.519627 | 205.379844 | 206.157083 | 14,512,200 |
2020-11-30 | 205.408661 | 206.070731 | 202.309337 | 205.437446 | 33,064,800 |
2020-12-01 | 207.462112 | 208.527202 | 204.717828 | 205.830883 | 30,904,500 |
2020-12-02 | 206.656067 | 206.752027 | 204.190057 | 206.185902 | 23,724,500 |
2020-12-03 | 205.571808 | 207.625222 | 205.005668 | 205.926833 | 25,120,900 |
2020-12-04 | 205.686905 | 206.665639 | 204.554641 | 205.55257 | 24,666,000 |
2020-12-07 | 205.619781 | 206.819206 | 204.372391 | 205.696546 | 24,620,000 |
2020-12-08 | 207.270172 | 208.172142 | 204.276413 | 205.312718 | 23,284,100 |
2020-12-09 | 203.230499 | 206.521713 | 202.664374 | 206.454553 | 32,440,600 |
2020-12-10 | 202.002335 | 204.458754 | 201.848805 | 203.201759 | 26,733,300 |
2020-12-11 | 204.63147 | 204.689054 | 200.649385 | 201.551355 | 30,979,400 |
2020-12-14 | 205.533432 | 207.462116 | 204.266847 | 204.477947 | 28,798,400 |
2020-12-15 | 205.466278 | 206.704078 | 203.652748 | 206.464193 | 27,000,600 |
2020-12-16 | 210.407883 | 211.204302 | 206.032384 | 206.061169 | 35,023,300 |
2020-12-17 | 210.542206 | 211.95273 | 209.102896 | 210.973996 | 32,515,800 |
2020-12-18 | 209.745804 | 210.801303 | 207.279794 | 209.745804 | 63,354,900 |
2020-12-21 | 213.583908 | 214.936862 | 208.488755 | 208.747835 | 37,181,900 |
2020-12-22 | 214.879349 | 216.500973 | 212.873914 | 213.679924 | 22,612,200 |
2020-12-23 | 212.077499 | 214.514724 | 211.866399 | 214.082934 | 18,699,600 |
2020-12-24 | 213.737488 | 214.562693 | 212.250198 | 212.461298 | 10,550,600 |
2020-12-28 | 215.858093 | 216.884793 | 213.996584 | 215.368719 | 17,933,500 |
2020-12-29 | 215.080856 | 217.988261 | 214.533926 | 217.153466 | 17,403,200 |
2020-12-30 | 212.71077 | 216.500963 | 212.509275 | 216.117139 | 20,272,300 |
2020-12-31 | 213.420853 | 213.977388 | 210.791708 | 212.729983 | 20,942,100 |
2021-01-04 | 208.882187 | 213.97734 | 206.118708 | 213.526355 | 37,130,100 |
2021-01-05 | 209.08374 | 209.678665 | 206.972755 | 208.469635 | 23,823,000 |
2021-01-06 | 203.662323 | 207.730777 | 203.364868 | 203.585558 | 35,930,700 |
2021-01-07 | 209.457916 | 210.465436 | 205.063237 | 205.379873 | 27,694,500 |
2021-01-08 | 210.734161 | 211.655326 | 208.248956 | 209.832191 | 22,956,200 |
2021-01-11 | 208.690323 | 210.052868 | 207.961063 | 209.630668 | 23,031,300 |
2021-01-12 | 206.233841 | 208.316055 | 204.688996 | 207.740325 | 23,249,300 |
2021-01-13 | 207.586853 | 207.989858 | 205.274358 | 205.360728 | 20,087,100 |
2021-01-14 | 204.401184 | 208.661543 | 204.132514 | 207.174254 | 29,480,800 |
2021-01-15 | 204.046127 | 205.830872 | 203.451217 | 204.880937 | 31,746,500 |
2021-01-19 | 207.682785 | 208.20093 | 204.026941 | 205.101621 | 30,480,900 |
2021-01-20 | 215.263153 | 216.654483 | 208.498395 | 208.891809 | 37,777,300 |
2021-01-21 | 215.867661 | 217.14385 | 213.420831 | 215.608581 | 30,709,400 |
2021-01-22 | 216.807999 | 220.761312 | 216.664074 | 217.892283 | 30,172,700 |
2021-01-25 | 220.243149 | 220.483034 | 215.147995 | 219.849734 | 33,152,100 |
2021-01-26 | 222.929901 | 224.705041 | 220.770936 | 222.478916 | 49,169,600 |
2021-01-27 | 223.476822 | 230.71176 | 220.828497 | 228.370481 | 69,870,600 |
2021-01-28 | 229.262833 | 232.822732 | 225.578203 | 226.077168 | 49,111,200 |
2021-01-29 | 222.574829 | 228.389637 | 221.989509 | 226.441773 | 42,503,100 |
2021-02-01 | 229.953705 | 232.688399 | 223.025826 | 225.549421 | 33,314,200 |
2021-02-02 | 229.819382 | 232.506096 | 229.032567 | 231.536966 | 25,916,300 |
2021-02-03 | 233.168167 | 235.173602 | 229.579483 | 229.876953 | 27,158,100 |
2021-02-04 | 232.218216 | 233.39846 | 230.644571 | 232.841926 | 25,296,100 |
2021-02-05 | 232.400513 | 233.436817 | 230.692533 | 232.429298 | 18,054,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.