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 |
|---|---|---|---|---|---|
2021-07-01 | 261.814392 | 262.045736 | 259.886451 | 259.896071 | 16,725,300 |
2021-07-02 | 267.646362 | 267.983758 | 262.681921 | 262.990398 | 26,458,000 |
2021-07-06 | 267.656067 | 269.304448 | 264.417111 | 268.012731 | 31,565,600 |
2021-07-07 | 269.844238 | 270.576865 | 267.164402 | 269.333335 | 23,260,000 |
2021-07-08 | 267.424774 | 268.687573 | 264.966631 | 266.923491 | 24,618,600 |
2021-07-09 | 267.925995 | 268.032018 | 265.400397 | 265.785979 | 23,916,700 |
2021-07-12 | 267.3284 | 269.690111 | 266.615041 | 269.102102 | 18,931,700 |
2021-07-13 | 270.856506 | 272.659127 | 267.395855 | 267.521146 | 26,120,100 |
2021-07-14 | 272.331268 | 273.439828 | 270.441865 | 272.17703 | 23,113,700 |
2021-07-15 | 270.904572 | 272.331258 | 269.747795 | 271.839624 | 22,604,200 |
2021-07-16 | 270.634735 | 273.864042 | 269.391205 | 271.907183 | 26,186,800 |
2021-07-19 | 267.02951 | 270.268438 | 264.561748 | 268.880318 | 32,935,600 |
2021-07-20 | 269.256256 | 270.846802 | 266.306509 | 268.012726 | 26,259,700 |
2021-07-21 | 271.261261 | 271.376933 | 267.299357 | 268.851335 | 24,364,300 |
2021-07-22 | 275.830597 | 276.100508 | 273.208595 | 273.613447 | 23,384,100 |
2021-07-23 | 279.233337 | 279.541786 | 276.177538 | 277.016188 | 22,768,100 |
2021-07-26 | 278.635681 | 279.252636 | 276.312538 | 278.587494 | 23,176,100 |
2021-07-27 | 276.216125 | 279.146575 | 272.755475 | 279.001985 | 33,604,100 |
2021-07-28 | 275.907593 | 279.695989 | 273.60369 | 278.57778 | 33,566,900 |
2021-07-29 | 276.177521 | 278.221133 | 275.77264 | 275.926879 | 18,168,300 |
2021-07-30 | 274.644836 | 276.331785 | 273.680866 | 274.895478 | 20,944,800 |
2021-08-02 | 274.558105 | 276.43783 | 273.517001 | 276.042599 | 16,267,400 |
2021-08-03 | 276.775208 | 276.88126 | 273.767624 | 275.136475 | 17,879,000 |
2021-08-04 | 276.187256 | 277.228331 | 274.394255 | 275.907696 | 16,191,300 |
2021-08-05 | 279.088654 | 279.194706 | 275.791892 | 276.543787 | 13,900,200 |
2021-08-06 | 279.030975 | 279.069542 | 277.257273 | 278.115221 | 16,589,300 |
2021-08-09 | 277.94162 | 281.045606 | 277.440366 | 279.310471 | 16,117,600 |
2021-08-10 | 276.11972 | 278.828475 | 274.924406 | 278.394677 | 18,616,600 |
2021-08-11 | 276.611389 | 278.259771 | 275.560635 | 276.862002 | 13,955,900 |
2021-08-12 | 279.368347 | 279.522586 | 276.023368 | 276.302927 | 14,561,300 |
2021-08-13 | 282.298828 | 282.347015 | 278.876714 | 279.050252 | 18,249,000 |
2021-08-16 | 283.985779 | 284.197854 | 279.570776 | 282.626577 | 22,507,600 |
2021-08-17 | 282.520477 | 282.857873 | 280.592536 | 281.855365 | 20,075,300 |
2021-08-18 | 280.791718 | 284.741902 | 280.347421 | 282.056934 | 21,813,000 |
2021-08-19 | 286.625153 | 287.301235 | 278.773095 | 278.821374 | 29,850,500 |
2021-08-20 | 293.95575 | 295.385168 | 287.87112 | 289.474379 | 40,817,600 |
2021-08-23 | 294.23584 | 294.960202 | 291.531567 | 292.883703 | 22,830,200 |
2021-08-24 | 292.275177 | 295.201598 | 291.676376 | 294.593129 | 18,175,800 |
2021-08-25 | 291.686096 | 294.177888 | 290.150452 | 293.897794 | 20,006,100 |
2021-08-26 | 288.865906 | 292.091728 | 288.730707 | 290.70095 | 17,666,100 |
2021-08-27 | 289.474335 | 290.585017 | 286.683113 | 288.769279 | 22,605,700 |
2021-08-30 | 293.212067 | 293.820535 | 290.768553 | 290.8265 | 16,348,100 |
2021-08-31 | 291.560547 | 294.09098 | 291.193532 | 294.013728 | 26,285,300 |
2021-09-01 | 291.512207 | 294.757364 | 291.183833 | 292.516664 | 18,983,800 |
2021-09-02 | 290.855469 | 292.989914 | 289.918626 | 291.869593 | 16,285,600 |
2021-09-03 | 290.845825 | 292.255908 | 289.995902 | 290.700929 | 14,747,900 |
2021-09-07 | 289.91864 | 290.797536 | 288.006343 | 290.720284 | 17,180,400 |
2021-09-08 | 289.947571 | 290.333891 | 287.301245 | 289.532277 | 15,046,800 |
2021-09-09 | 287.088776 | 291.81163 | 286.847322 | 290.536745 | 19,927,000 |
2021-09-10 | 285.60141 | 289.667516 | 285.282704 | 288.218792 | 19,633,400 |
2021-09-13 | 286.837708 | 288.33474 | 284.027179 | 287.378562 | 23,652,900 |
2021-09-14 | 289.541931 | 291.087242 | 287.9097 | 289.319783 | 21,853,400 |
2021-09-15 | 294.400024 | 294.882932 | 291.502577 | 292.893354 | 28,356,300 |
2021-09-16 | 294.786377 | 294.873297 | 290.478846 | 293.376294 | 19,550,800 |
2021-09-17 | 289.619202 | 294.090934 | 289.290828 | 293.772228 | 41,372,500 |
2021-09-20 | 284.239624 | 288.508544 | 279.623025 | 286.200229 | 38,278,700 |
2021-09-21 | 284.722565 | 287.368921 | 284.017538 | 285.582155 | 22,364,100 |
2021-09-22 | 288.373383 | 289.957335 | 284.442533 | 286.586646 | 26,626,300 |
2021-09-23 | 289.319824 | 290.614014 | 287.359219 | 288.634103 | 18,604,600 |
2021-09-24 | 289.116943 | 289.551543 | 286.779656 | 288.035234 | 14,999,000 |
2021-09-27 | 284.114136 | 286.335501 | 282.926171 | 286.016795 | 23,571,700 |
2021-09-28 | 273.828156 | 280.839989 | 273.084488 | 279.893479 | 43,186,200 |
2021-09-29 | 274.291779 | 276.967079 | 273.33563 | 275.354182 | 26,353,700 |
2021-09-30 | 272.282898 | 277.990845 | 271.993135 | 275.94332 | 32,343,600 |
2021-10-01 | 279.217377 | 280.067299 | 271.674357 | 272.475971 | 30,086,300 |
2021-10-04 | 273.43222 | 277.913622 | 270.67 | 277.57558 | 31,350,700 |
2021-10-05 | 278.889038 | 280.472961 | 274.340023 | 274.340023 | 24,993,000 |
2021-10-06 | 283.090363 | 283.592606 | 275.750183 | 276.010943 | 28,002,600 |
2021-10-07 | 284.770844 | 286.499662 | 283.872642 | 285.08955 | 20,430,500 |
2021-10-08 | 284.770844 | 286.499662 | 283.718108 | 286.094007 | 17,685,700 |
2021-10-11 | 284.172028 | 287.78417 | 282.742609 | 282.906811 | 19,298,600 |
2021-10-12 | 282.868134 | 285.34062 | 282.356252 | 285.244032 | 17,974,100 |
2021-10-13 | 286.180939 | 287.117781 | 283.457331 | 284.828802 | 23,416,300 |
2021-10-14 | 292.400848 | 292.903062 | 287.64902 | 288.981851 | 27,262,900 |
2021-10-15 | 293.810822 | 294.042637 | 290.246959 | 292.004751 | 25,384,800 |
2021-10-18 | 296.785614 | 297.674148 | 292.342854 | 293.192777 | 22,729,300 |
2021-10-19 | 297.693451 | 298.726852 | 296.717967 | 297.809344 | 17,682,100 |
2021-10-20 | 296.901489 | 299.113216 | 295.645911 | 298.639946 | 16,537,100 |
2021-10-21 | 300.136902 | 300.387994 | 295.887289 | 296.669627 | 16,918,100 |
2021-10-22 | 298.591705 | 300.455723 | 297.27818 | 299.789308 | 17,449,300 |
2021-10-25 | 297.596863 | 298.823438 | 295.983937 | 298.784798 | 17,554,500 |
2021-10-26 | 299.509155 | 301.720882 | 298.050793 | 300.368746 | 28,107,300 |
2021-10-27 | 312.122742 | 314.952575 | 305.197829 | 305.197829 | 52,588,700 |
2021-10-28 | 313.26239 | 313.764604 | 310.374581 | 313.243055 | 26,297,900 |
2021-10-29 | 320.283875 | 320.650889 | 312.827774 | 313.049923 | 34,766,000 |
2021-11-01 | 318.110809 | 320.158335 | 315.213361 | 320.032774 | 27,073,200 |
2021-11-02 | 321.74234 | 322.051408 | 318.719331 | 319.018731 | 26,487,100 |
2021-11-03 | 322.582489 | 323.451717 | 319.347 | 322.485902 | 21,500,100 |
2021-11-04 | 324.939178 | 325.035766 | 318.24608 | 321.510543 | 23,992,200 |
2021-11-05 | 324.572113 | 327.208801 | 322.98819 | 326.938374 | 22,570,100 |
2021-11-08 | 325.470245 | 326.107687 | 323.007427 | 325.769646 | 20,897,000 |
2021-11-09 | 324.465851 | 327.14115 | 323.094379 | 325.586171 | 21,307,400 |
2021-11-10 | 319.491882 | 323.190974 | 318.641989 | 323.133027 | 25,500,900 |
2021-11-11 | 321.066193 | 322.360382 | 319.211842 | 319.926537 | 16,849,800 |
2021-11-12 | 325.209564 | 325.70214 | 322.37973 | 322.505291 | 23,831,000 |
2021-11-15 | 324.581757 | 326.329881 | 322.611484 | 326.001507 | 16,723,000 |
2021-11-16 | 327.904175 | 329.024525 | 324.040911 | 324.205083 | 20,886,800 |
2021-11-17 | 328.126709 | 331.097196 | 327.043021 | 327.952551 | 19,053,400 |
2021-11-18 | 330.20697 | 331.34874 | 326.191508 | 327.217143 | 22,463,500 |
2021-11-19 | 331.987366 | 333.912876 | 331.106891 | 331.53263 | 21,963,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.