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 |
|---|---|---|---|---|---|
2021-11-22 | 328.81366 | 338.334701 | 328.542738 | 333.44839 | 31,031,100 |
2021-11-23 | 326.733337 | 328.445978 | 322.746901 | 326.123756 | 30,427,600 |
2021-11-24 | 326.955963 | 327.197859 | 323.085631 | 325.378798 | 21,661,300 |
2021-11-26 | 318.992767 | 326.975327 | 317.48334 | 323.511393 | 24,217,200 |
2021-11-29 | 325.717377 | 328.039569 | 323.888631 | 324.08216 | 28,563,500 |
2021-11-30 | 319.87326 | 326.830185 | 318.325122 | 324.449939 | 42,885,600 |
2021-12-01 | 319.379761 | 328.281536 | 318.712156 | 324.266072 | 33,337,600 |
2021-12-02 | 318.808929 | 322.679262 | 317.173712 | 319.592669 | 30,766,000 |
2021-12-03 | 312.538971 | 321.914852 | 307.720397 | 321.227847 | 41,779,300 |
2021-12-06 | 315.615936 | 316.8351 | 308.881566 | 313.44856 | 30,032,600 |
2021-12-07 | 324.062866 | 324.914314 | 319.39911 | 320.889196 | 31,021,900 |
2021-12-08 | 324.111298 | 324.624115 | 320.076463 | 324.440272 | 24,761,000 |
2021-12-09 | 322.30188 | 325.581971 | 321.353638 | 323.569411 | 22,214,200 |
2021-12-10 | 331.435852 | 331.880932 | 323.937085 | 324.120928 | 38,095,700 |
2021-12-13 | 328.397644 | 332.645347 | 328.08801 | 329.636149 | 28,899,400 |
2021-12-14 | 317.696106 | 323.791895 | 313.60322 | 322.417914 | 44,438,700 |
2021-12-15 | 323.801605 | 324.324108 | 313.980645 | 317.957396 | 35,381,100 |
2021-12-16 | 314.367645 | 325.843193 | 312.548585 | 324.827213 | 35,034,800 |
2021-12-17 | 313.303314 | 314.387032 | 306.965658 | 310.477989 | 47,750,300 |
2021-12-20 | 309.539398 | 312.335697 | 307.275258 | 309.674844 | 28,326,500 |
2021-12-21 | 316.680206 | 317.105945 | 309.432991 | 312.809875 | 24,740,600 |
2021-12-22 | 322.398621 | 322.795304 | 315.190116 | 317.657441 | 24,831,500 |
2021-12-23 | 323.840302 | 325.485204 | 321.943847 | 321.963188 | 19,617,800 |
2021-12-27 | 331.348816 | 331.377842 | 324.556364 | 324.585391 | 19,947,000 |
2021-12-28 | 330.187653 | 332.664662 | 329.287808 | 332.026054 | 15,661,500 |
2021-12-29 | 330.864929 | 333.138725 | 328.668497 | 330.235977 | 15,042,000 |
2021-12-30 | 328.320221 | 332.006709 | 327.83643 | 330.826257 | 15,994,500 |
2021-12-31 | 325.41748 | 328.358911 | 324.962715 | 327.536489 | 18,000,800 |
2022-01-03 | 323.898376 | 327.043021 | 319.089488 | 324.478932 | 28,865,100 |
2022-01-04 | 318.344513 | 324.333854 | 315.548184 | 323.975824 | 32,674,300 |
2022-01-05 | 306.123871 | 315.499751 | 305.736844 | 315.296537 | 40,054,300 |
2022-01-06 | 303.704865 | 308.36862 | 301.392328 | 302.998518 | 39,646,100 |
2022-01-07 | 303.859772 | 306.240018 | 300.037807 | 303.966192 | 32,720,000 |
2022-01-10 | 304.082306 | 304.51773 | 294.812874 | 299.45726 | 44,289,500 |
2022-01-11 | 304.769287 | 306.346423 | 299.844293 | 303.221148 | 29,386,800 |
2022-01-12 | 307.952606 | 312.925997 | 306.80118 | 309.307246 | 34,372,200 |
2022-01-13 | 294.919281 | 310.478032 | 294.145226 | 310.081319 | 45,366,000 |
2022-01-14 | 300.144287 | 300.744184 | 293.903364 | 294.387156 | 39,846,400 |
2022-01-18 | 292.838959 | 299.757171 | 291.958455 | 294.212939 | 42,333,200 |
2022-01-19 | 293.496887 | 303.73393 | 292.887335 | 296.360954 | 45,933,900 |
2022-01-20 | 291.823059 | 301.547257 | 291.377979 | 299.050906 | 35,380,700 |
2022-01-21 | 286.433563 | 294.25162 | 286.027165 | 292.877669 | 57,984,400 |
2022-01-24 | 286.762543 | 287.478545 | 267.101251 | 282.727739 | 85,731,500 |
2022-01-25 | 279.138 | 285.42729 | 275.925647 | 282.069776 | 72,848,600 |
2022-01-26 | 287.091492 | 298.499301 | 283.530794 | 298.005825 | 90,428,900 |
2022-01-27 | 290.120056 | 297.338216 | 288.271969 | 292.848647 | 53,481,300 |
2022-01-28 | 298.26712 | 298.47999 | 284.904803 | 290.497431 | 49,743,700 |
2022-01-31 | 300.898956 | 302.253567 | 296.438384 | 298.934764 | 46,444,500 |
2022-02-01 | 298.750946 | 300.560322 | 295.238615 | 300.347452 | 40,950,400 |
2022-02-02 | 303.298492 | 304.904683 | 298.866976 | 299.592663 | 36,636,000 |
2022-02-03 | 291.484375 | 301.140864 | 290.236185 | 299.457249 | 43,730,000 |
2022-02-04 | 296.022278 | 298.78955 | 290.245807 | 290.478018 | 35,096,500 |
2022-02-07 | 291.194061 | 297.860692 | 290.178082 | 296.244845 | 28,533,300 |
2022-02-08 | 294.687073 | 295.654656 | 290.226529 | 291.484375 | 32,421,200 |
2022-02-09 | 301.121521 | 301.818182 | 297.425376 | 299.824963 | 31,284,700 |
2022-02-10 | 292.577667 | 299.099165 | 290.952135 | 294.183858 | 45,386,200 |
2022-02-11 | 285.475677 | 294.42582 | 284.682252 | 293.361473 | 39,175,600 |
2022-02-14 | 285.437012 | 287.139967 | 281.905339 | 284.246874 | 36,359,500 |
2022-02-15 | 290.729736 | 291.049026 | 287.391562 | 290.284656 | 27,058,300 |
2022-02-16 | 290.39032 | 291.718645 | 284.747336 | 289.294686 | 29,982,100 |
2022-02-17 | 281.887085 | 287.772436 | 281.179278 | 287.345816 | 32,461,600 |
2022-02-18 | 279.172272 | 284.921897 | 277.601551 | 284.136536 | 34,264,000 |
2022-02-22 | 278.968658 | 282.672476 | 275.846597 | 276.331389 | 41,736,100 |
2022-02-23 | 271.745209 | 282.827573 | 271.580396 | 281.353787 | 37,811,200 |
2022-02-24 | 285.629608 | 286.182278 | 263.261309 | 264.221217 | 56,989,700 |
2022-02-25 | 288.266876 | 288.57715 | 282.77903 | 286.162897 | 32,546,700 |
2022-02-28 | 289.701904 | 290.041264 | 284.088007 | 285.358159 | 34,627,500 |
2022-03-01 | 285.978699 | 290.845998 | 283.263847 | 287.384577 | 31,217,800 |
2022-03-02 | 291.059326 | 292.300392 | 284.766738 | 286.37622 | 31,873,000 |
2022-03-03 | 286.91922 | 293.90991 | 285.106074 | 293.67722 | 27,314,500 |
2022-03-04 | 281.043518 | 286.667121 | 278.435365 | 285.338796 | 32,356,500 |
2022-03-07 | 270.426575 | 280.878685 | 270.058128 | 279.753965 | 43,157,200 |
2022-03-08 | 267.459686 | 275.322996 | 261.787615 | 269.350357 | 48,159,500 |
2022-03-09 | 279.724884 | 280.791432 | 272.239697 | 274.818793 | 35,204,500 |
2022-03-10 | 276.903351 | 277.88264 | 272.045728 | 274.411514 | 30,628,000 |
2022-03-11 | 271.5513 | 280.704172 | 270.930752 | 279.2013 | 27,209,300 |
2022-03-14 | 268.031738 | 276.719201 | 267.430601 | 271.813109 | 30,660,700 |
2022-03-15 | 278.415955 | 279.065589 | 270.252076 | 271.822797 | 34,245,100 |
2022-03-16 | 285.43576 | 285.610278 | 274.586116 | 280.31633 | 37,826,300 |
2022-03-17 | 286.240479 | 286.618601 | 280.568408 | 284.369189 | 30,816,600 |
2022-03-18 | 291.291992 | 291.844662 | 283.826216 | 286.385902 | 43,390,600 |
2022-03-21 | 290.060699 | 291.010902 | 285.930263 | 289.798922 | 28,351,200 |
2022-03-22 | 294.811584 | 295.722995 | 289.682479 | 290.681149 | 27,599,700 |
2022-03-23 | 290.380585 | 294.006848 | 288.664432 | 291.369579 | 25,715,400 |
2022-03-24 | 294.850311 | 294.947276 | 289.246121 | 290.041186 | 24,484,500 |
2022-03-25 | 294.443146 | 296.207795 | 290.186689 | 295.946018 | 22,566,500 |
2022-03-28 | 301.249634 | 301.346568 | 295.073361 | 295.073361 | 29,578,200 |
2022-03-29 | 305.816406 | 306.213939 | 299.649838 | 304.362031 | 30,393,400 |
2022-03-30 | 304.313477 | 306.339932 | 302.102827 | 304.216542 | 28,163,600 |
2022-03-31 | 298.932312 | 305.554584 | 298.525103 | 304.352281 | 33,422,100 |
2022-04-01 | 300.008545 | 300.696941 | 296.246556 | 299.960048 | 27,110,500 |
2022-04-04 | 305.38974 | 305.525466 | 300.289721 | 300.658167 | 24,289,600 |
2022-04-05 | 301.424164 | 305.292793 | 300.444875 | 303.741453 | 23,156,700 |
2022-04-06 | 290.39032 | 297.662198 | 287.685173 | 295.907253 | 40,110,400 |
2022-04-07 | 292.20343 | 294.41408 | 287.336131 | 287.636699 | 31,411,200 |
2022-04-08 | 287.937225 | 291.960991 | 287.26821 | 291.301681 | 24,361,900 |
2022-04-11 | 276.583405 | 283.70982 | 276.331303 | 282.914784 | 34,569,300 |
2022-04-12 | 273.480774 | 281.896753 | 271.95852 | 280.442378 | 30,966,700 |
2022-04-13 | 278.871643 | 279.802435 | 272.743867 | 274.130394 | 21,907,200 |
2022-04-14 | 271.318573 | 279.540653 | 270.824105 | 279.327343 | 28,221,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.