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 |
|---|---|---|---|---|---|
2021-02-08 | 232.659622 | 233.820657 | 231.066783 | 233.312102 | 22,211,900 |
2021-02-09 | 233.907043 | 234.856979 | 231.613744 | 232.083909 | 23,565,000 |
2021-02-10 | 232.995438 | 235.970002 | 231.143518 | 235.087227 | 22,186,700 |
2021-02-11 | 234.59787 | 235.231155 | 232.352536 | 234.87613 | 15,751,100 |
2021-02-12 | 235.077637 | 235.375092 | 232.909068 | 234.060512 | 16,561,100 |
2021-02-16 | 233.839813 | 236.171502 | 233.091373 | 235.116003 | 26,728,500 |
2021-02-17 | 234.859283 | 234.965077 | 231.723985 | 232.089454 | 21,653,500 |
2021-02-18 | 234.464951 | 234.599595 | 231.647031 | 232.551078 | 16,925,600 |
2021-02-19 | 231.752823 | 234.532279 | 230.993032 | 234.426486 | 25,262,600 |
2021-02-22 | 225.539917 | 228.829099 | 223.510625 | 228.338612 | 36,446,900 |
2021-02-23 | 224.347366 | 225.847694 | 219.981014 | 221.51982 | 30,228,700 |
2021-02-24 | 225.5784 | 226.203531 | 220.240686 | 221.212048 | 26,339,700 |
2021-02-25 | 220.231094 | 225.616884 | 219.163551 | 223.202898 | 39,542,200 |
2021-02-26 | 223.49144 | 226.367063 | 220.760059 | 222.673947 | 37,819,200 |
2021-03-01 | 227.876984 | 228.38671 | 224.231944 | 226.876756 | 25,324,000 |
2021-03-02 | 224.924438 | 228.223248 | 224.520505 | 227.944332 | 22,812,500 |
2021-03-03 | 218.855774 | 224.645512 | 218.567246 | 223.279829 | 34,029,500 |
2021-03-04 | 218.057526 | 223.597214 | 215.682002 | 218.067153 | 44,727,800 |
2021-03-05 | 222.741241 | 224.347362 | 217.797848 | 220.7408 | 41,872,800 |
2021-03-08 | 218.692261 | 224.44352 | 218.442211 | 222.52002 | 35,267,400 |
2021-03-09 | 224.83783 | 226.376635 | 222.808537 | 223.972261 | 33,080,500 |
2021-03-10 | 223.529861 | 227.934677 | 223.164392 | 227.934677 | 29,746,800 |
2021-03-11 | 228.059708 | 230.021671 | 225.347566 | 225.972713 | 29,907,600 |
2021-03-12 | 226.732498 | 226.799828 | 224.308885 | 225.059048 | 22,653,700 |
2021-03-15 | 225.828461 | 226.19393 | 222.943211 | 225.972732 | 26,034,900 |
2021-03-16 | 228.617569 | 230.877672 | 226.915268 | 227.242259 | 28,092,200 |
2021-03-17 | 227.973145 | 229.425396 | 224.30888 | 227.117188 | 29,562,100 |
2021-03-18 | 221.894913 | 225.232186 | 221.519831 | 223.664529 | 34,833,000 |
2021-03-19 | 221.539032 | 223.577936 | 220.577282 | 222.183402 | 46,430,700 |
2021-03-22 | 226.963348 | 227.83853 | 221.337106 | 221.462138 | 30,127,000 |
2021-03-23 | 228.492493 | 231.829765 | 228.002006 | 228.405939 | 31,638,400 |
2021-03-24 | 226.453629 | 228.896467 | 226.318984 | 228.75221 | 25,620,100 |
2021-03-25 | 223.452942 | 227.876997 | 222.712405 | 226.299728 | 34,061,900 |
2021-03-26 | 227.43457 | 227.655783 | 222.693151 | 222.693151 | 25,479,900 |
2021-03-29 | 226.242004 | 227.742332 | 223.010525 | 227.540358 | 25,227,500 |
2021-03-30 | 222.981689 | 224.905189 | 222.260377 | 224.597422 | 24,792,000 |
2021-03-31 | 226.751709 | 229.954337 | 223.500991 | 224.001105 | 43,623,500 |
2021-04-01 | 233.080093 | 233.551341 | 228.944566 | 229.348499 | 30,338,000 |
2021-04-05 | 239.543015 | 240.398971 | 233.416659 | 233.474361 | 36,910,600 |
2021-04-06 | 238.379364 | 239.860453 | 237.436853 | 238.138927 | 22,931,900 |
2021-04-07 | 240.341248 | 241.331849 | 237.734914 | 238.331194 | 22,719,800 |
2021-04-08 | 243.56311 | 244.419067 | 242.360923 | 243.101475 | 23,625,200 |
2021-04-09 | 246.06366 | 246.198304 | 242.78409 | 243.197635 | 24,326,800 |
2021-04-12 | 246.121399 | 247.814088 | 244.880733 | 244.967302 | 27,148,700 |
2021-04-13 | 248.602722 | 249.275959 | 247.006214 | 247.419789 | 23,837,500 |
2021-04-14 | 245.813614 | 248.929674 | 245.400069 | 247.631335 | 23,070,900 |
2021-04-15 | 249.574097 | 249.987642 | 247.87181 | 248.064142 | 25,627,500 |
2021-04-16 | 250.766647 | 251.016712 | 247.746768 | 249.545236 | 24,878,600 |
2021-04-19 | 248.843155 | 251.47837 | 247.958361 | 250.237704 | 23,209,300 |
2021-04-20 | 248.381485 | 250.247282 | 247.015788 | 247.958313 | 19,722,900 |
2021-04-21 | 250.612717 | 250.708898 | 247.410103 | 249.035462 | 24,030,400 |
2021-04-22 | 247.333191 | 251.766843 | 245.8617 | 250.256889 | 25,606,200 |
2021-04-23 | 251.160965 | 251.50721 | 247.429371 | 248.016054 | 21,462,600 |
2021-04-26 | 251.545593 | 252.401564 | 250.218403 | 251.651401 | 19,763,300 |
2021-04-27 | 251.949631 | 253.122967 | 250.170387 | 251.574534 | 31,014,200 |
2021-04-28 | 244.822983 | 246.727258 | 243.274565 | 246.284832 | 46,903,100 |
2021-04-29 | 242.85144 | 246.304133 | 239.475704 | 245.688614 | 40,589,000 |
2021-04-30 | 242.534073 | 243.399657 | 240.052771 | 240.187416 | 30,945,100 |
2021-05-03 | 242.226303 | 244.621065 | 241.514603 | 243.707391 | 19,626,600 |
2021-05-04 | 238.311951 | 241.601148 | 236.3596 | 241.370322 | 32,756,100 |
2021-05-05 | 237.04245 | 239.95655 | 236.417319 | 239.533378 | 21,901,300 |
2021-05-06 | 240.17778 | 240.302812 | 235.330567 | 237.023242 | 26,491,100 |
2021-05-07 | 242.803299 | 244.572915 | 241.562634 | 242.505144 | 27,032,900 |
2021-05-10 | 237.725296 | 242.10126 | 237.667593 | 241.274155 | 29,299,900 |
2021-05-11 | 236.811661 | 237.167518 | 233.291667 | 235.195928 | 33,641,600 |
2021-05-12 | 229.85817 | 235.032387 | 228.963749 | 232.906914 | 36,684,400 |
2021-05-13 | 233.734055 | 236.205759 | 232.185637 | 232.551106 | 29,624,300 |
2021-05-14 | 238.658173 | 239.648774 | 236.09993 | 236.186484 | 23,901,100 |
2021-05-17 | 235.801773 | 237.157844 | 234.20528 | 237.11938 | 24,970,200 |
2021-05-18 | 233.78212 | 236.984748 | 233.608997 | 236.850104 | 20,168,000 |
2021-05-19 | 234.360504 | 234.466541 | 230.003368 | 230.687779 | 25,739,800 |
2021-05-20 | 237.599457 | 239.016495 | 235.073859 | 235.170262 | 21,800,700 |
2021-05-21 | 236.336624 | 239.382774 | 235.922124 | 238.650162 | 21,863,100 |
2021-05-24 | 241.744553 | 242.110866 | 238.592365 | 238.862275 | 21,411,500 |
2021-05-25 | 242.650696 | 243.643584 | 241.783128 | 242.698897 | 17,704,300 |
2021-05-26 | 242.42894 | 243.826694 | 241.715596 | 242.371089 | 17,771,600 |
2021-05-27 | 240.327499 | 242.419314 | 240.269664 | 242.120485 | 24,426,200 |
2021-05-28 | 240.684143 | 242.997681 | 240.568471 | 241.956591 | 18,270,200 |
2021-06-01 | 238.486298 | 242.236142 | 238.062163 | 242.178306 | 23,213,300 |
2021-06-02 | 238.389893 | 240.288916 | 236.982489 | 239.18999 | 19,406,700 |
2021-06-03 | 236.857254 | 237.464546 | 234.244887 | 236.384903 | 25,307,700 |
2021-06-04 | 241.75415 | 242.583166 | 238.592328 | 238.833321 | 25,281,100 |
2021-06-07 | 244.665359 | 244.93527 | 240.809477 | 240.973351 | 23,079,200 |
2021-06-08 | 243.470062 | 246.786123 | 243.412212 | 245.966743 | 22,455,000 |
2021-06-09 | 244.453293 | 246.323398 | 244.086994 | 244.665368 | 17,937,600 |
2021-06-10 | 247.971786 | 248.183861 | 244.530419 | 245.128076 | 24,563,600 |
2021-06-11 | 248.598389 | 249.176747 | 247.364478 | 248.694762 | 18,999,700 |
2021-06-14 | 250.526291 | 250.584127 | 247.547596 | 248.60797 | 19,150,500 |
2021-06-15 | 249.051392 | 250.622668 | 248.395899 | 250.410593 | 18,038,900 |
2021-06-16 | 248.106735 | 251.191423 | 245.253376 | 250.053945 | 27,220,000 |
2021-06-17 | 251.499893 | 252.319274 | 246.786093 | 246.843929 | 27,565,500 |
2021-06-18 | 250.082855 | 252.849446 | 249.427362 | 250.275661 | 37,202,200 |
2021-06-21 | 253.167603 | 254.025521 | 248.627309 | 250.458848 | 26,696,100 |
2021-06-22 | 255.943787 | 256.213697 | 252.945823 | 253.254301 | 24,694,100 |
2021-06-23 | 255.712448 | 257.21624 | 254.902716 | 256.406508 | 19,518,700 |
2021-06-24 | 257.081299 | 258.199508 | 255.905254 | 256.570396 | 21,446,900 |
2021-06-25 | 255.471436 | 257.6211 | 255.220823 | 256.637861 | 25,611,100 |
2021-06-28 | 259.038147 | 259.211655 | 256.329392 | 256.599303 | 19,590,000 |
2021-06-29 | 261.621613 | 261.862605 | 258.32485 | 259.182768 | 19,937,800 |
2021-06-30 | 261.139587 | 261.583006 | 259.886438 | 260.937162 | 21,656,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.