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 |
|---|---|---|---|---|---|
2022-04-18 | 271.987549 | 273.868543 | 269.873864 | 270.426534 | 20,778,000 |
2022-04-19 | 276.622192 | 277.465755 | 269.941777 | 270.882274 | 22,297,700 |
2022-04-20 | 277.649902 | 280.888337 | 276.690024 | 280.597444 | 22,906,700 |
2022-04-21 | 272.268677 | 284.378762 | 271.541489 | 279.802328 | 29,454,600 |
2022-04-22 | 265.695007 | 274.586102 | 265.064784 | 273.112316 | 29,405,800 |
2022-04-25 | 272.181549 | 272.559671 | 262.534179 | 264.977549 | 35,678,900 |
2022-04-26 | 262.000916 | 269.893312 | 261.787606 | 269.059484 | 46,518,400 |
2022-04-27 | 274.605438 | 282.11971 | 270.668932 | 273.519509 | 63,477,700 |
2022-04-28 | 280.820496 | 282.129439 | 272.898985 | 276.515542 | 33,646,600 |
2022-04-29 | 269.078827 | 281.062895 | 268.089862 | 279.831505 | 37,073,900 |
2022-05-02 | 275.817352 | 276.273058 | 267.81829 | 269.26296 | 35,151,100 |
2022-05-03 | 273.209229 | 275.487756 | 271.628803 | 275.322913 | 25,978,600 |
2022-05-04 | 281.159851 | 282.03247 | 268.312869 | 273.994614 | 33,599,300 |
2022-05-05 | 268.913971 | 277.640222 | 265.995515 | 276.854862 | 43,260,400 |
2022-05-06 | 266.373718 | 270.756226 | 263.018938 | 266.451272 | 37,780,300 |
2022-05-09 | 256.53241 | 264.075769 | 255.310754 | 261.845738 | 47,726,000 |
2022-05-10 | 261.302795 | 265.423526 | 257.007547 | 263.426186 | 39,336,400 |
2022-05-11 | 252.625015 | 263.106212 | 251.413036 | 257.598984 | 48,975,900 |
2022-05-12 | 247.583176 | 251.975388 | 242.415293 | 249.851998 | 51,033,800 |
2022-05-13 | 253.177689 | 255.039302 | 247.583201 | 249.522369 | 34,925,100 |
2022-05-16 | 253.546112 | 257.73472 | 248.000093 | 252.052945 | 32,550,900 |
2022-05-17 | 258.704315 | 260.168366 | 254.476915 | 258.015889 | 28,828,800 |
2022-05-18 | 246.925613 | 256.177553 | 245.652503 | 255.594442 | 31,356,000 |
2022-05-19 | 246.012054 | 250.414512 | 244.787539 | 246.750649 | 32,692,300 |
2022-05-20 | 245.448364 | 251.259989 | 239.500697 | 249.996577 | 39,199,300 |
2022-05-23 | 253.310638 | 254.13671 | 246.293937 | 248.295944 | 33,175,400 |
2022-05-24 | 252.309601 | 253.971442 | 246.361933 | 250.628333 | 29,043,900 |
2022-05-25 | 255.127914 | 257.129906 | 249.889702 | 250.871272 | 28,547,900 |
2022-05-26 | 258.41272 | 259.58864 | 254.068586 | 254.884929 | 25,002,100 |
2022-05-27 | 265.546021 | 265.643211 | 260.025967 | 260.920074 | 26,910,800 |
2022-05-31 | 264.21463 | 267.032965 | 261.357413 | 264.856049 | 37,827,700 |
2022-06-01 | 264.749176 | 269.870772 | 262.436188 | 267.450895 | 25,292,200 |
2022-06-02 | 266.848358 | 266.916394 | 254.233868 | 257.003624 | 44,008,200 |
2022-06-03 | 262.416687 | 265.750127 | 260.852036 | 262.698529 | 28,059,000 |
2022-06-06 | 261.182495 | 266.459589 | 259.695578 | 264.399289 | 22,400,300 |
2022-06-07 | 264.826874 | 265.439139 | 258.451594 | 259.131895 | 22,860,700 |
2022-06-08 | 262.795807 | 265.312874 | 262.018315 | 264.05919 | 17,372,300 |
2022-06-09 | 257.334015 | 265.030986 | 257.178517 | 260.239813 | 26,439,700 |
2022-06-10 | 245.866272 | 253.242533 | 245.419218 | 253.242533 | 31,422,800 |
2022-06-13 | 235.43837 | 242.008029 | 234.728929 | 238.208125 | 46,135,800 |
2022-06-14 | 237.605591 | 238.820393 | 234.709492 | 236.993326 | 28,651,500 |
2022-06-15 | 244.670883 | 248.111211 | 239.481252 | 241.318032 | 33,111,700 |
2022-06-16 | 238.072098 | 240.453107 | 236.177009 | 239.053653 | 33,169,200 |
2022-06-17 | 240.676651 | 243.446406 | 237.158588 | 237.80972 | 43,084,800 |
2022-06-21 | 246.595139 | 247.576693 | 242.484237 | 243.213118 | 29,928,300 |
2022-06-22 | 246.002365 | 249.928615 | 243.320072 | 244.797276 | 25,939,900 |
2022-06-23 | 251.570969 | 252.066617 | 246.488255 | 248.37363 | 25,861,400 |
2022-06-24 | 260.162109 | 260.434224 | 254.350484 | 254.437946 | 33,923,200 |
2022-06-27 | 257.431244 | 260.745199 | 255.866563 | 260.657737 | 24,615,100 |
2022-06-28 | 249.258011 | 259.394314 | 249.102513 | 256.546825 | 27,295,500 |
2022-06-29 | 252.93158 | 254.593421 | 248.558276 | 250.336749 | 20,069,800 |
2022-06-30 | 249.598114 | 252.222099 | 245.778783 | 249.81192 | 31,730,900 |
2022-07-01 | 252.270721 | 252.455374 | 247.440681 | 249.170573 | 22,837,700 |
2022-07-05 | 255.448639 | 255.574983 | 247.567001 | 248.947014 | 22,941,000 |
2022-07-06 | 258.71402 | 260.443897 | 255.011305 | 256.323297 | 23,824,400 |
2022-07-07 | 260.842346 | 261.483765 | 257.557516 | 257.654706 | 20,859,900 |
2022-07-08 | 260.12323 | 260.550843 | 255.876285 | 257.334048 | 19,658,800 |
2022-07-11 | 257.061859 | 259.024969 | 254.797451 | 258.169743 | 19,455,200 |
2022-07-12 | 246.527115 | 258.451618 | 244.943008 | 258.39331 | 35,868,500 |
2022-07-13 | 245.603897 | 246.410528 | 241.123705 | 243.145138 | 29,497,400 |
2022-07-14 | 246.925613 | 247.955764 | 239.01482 | 243.514453 | 25,102,800 |
2022-07-15 | 249.491272 | 253.038489 | 247.596183 | 248.51943 | 29,774,100 |
2022-07-18 | 247.090805 | 253.49524 | 246.167558 | 252.435936 | 20,975,000 |
2022-07-19 | 252.222092 | 252.406744 | 246.536811 | 250.326988 | 25,012,600 |
2022-07-20 | 254.88501 | 257.411805 | 251.619635 | 252.581749 | 22,788,300 |
2022-07-21 | 257.382629 | 257.431239 | 249.792546 | 252.474839 | 22,404,700 |
2022-07-22 | 253.028778 | 257.858834 | 251.775123 | 257.771372 | 21,881,300 |
2022-07-25 | 251.54187 | 254.136701 | 249.57876 | 253.65078 | 21,056,000 |
2022-07-26 | 244.806976 | 252.562286 | 242.542598 | 252.54283 | 39,348,000 |
2022-07-27 | 261.17276 | 262.44587 | 251.56126 | 253.806212 | 45,994,000 |
2022-07-28 | 268.626801 | 270.016527 | 260.327263 | 262.15433 | 33,459,300 |
2022-07-29 | 272.834869 | 274.0594 | 268.840614 | 269.880492 | 32,152,800 |
2022-08-01 | 270.181763 | 273.359675 | 268.072853 | 269.99711 | 21,539,600 |
2022-08-02 | 267.081604 | 270.065166 | 264.710307 | 268.22837 | 22,754,200 |
2022-08-03 | 274.516205 | 275.517201 | 268.821195 | 268.966995 | 23,518,900 |
2022-08-04 | 275.662994 | 275.808765 | 272.281003 | 273.865081 | 18,098,700 |
2022-08-05 | 274.943756 | 275.66291 | 270.832855 | 271.289622 | 16,774,600 |
2022-08-08 | 272.426697 | 277.869017 | 271.454855 | 276.051648 | 18,739,200 |
2022-08-09 | 274.350983 | 275.109018 | 269.793041 | 271.765909 | 23,405,200 |
2022-08-10 | 281.017761 | 281.649452 | 278.860271 | 280.055647 | 24,687,800 |
2022-08-11 | 278.938049 | 283.010069 | 278.44243 | 282.66022 | 20,065,900 |
2022-08-12 | 283.690369 | 283.690369 | 278.860313 | 280.356958 | 22,619,700 |
2022-08-15 | 285.206421 | 285.89642 | 281.941017 | 282.80597 | 18,085,700 |
2022-08-16 | 284.467773 | 285.760339 | 282.242277 | 283.768046 | 18,102,900 |
2022-08-17 | 283.717926 | 285.694951 | 281.916196 | 282.17914 | 18,253,400 |
2022-08-18 | 282.597992 | 284.292577 | 281.536409 | 282.617459 | 17,186,200 |
2022-08-19 | 278.6828 | 281.701911 | 278.1082 | 281.361038 | 20,570,000 |
2022-08-22 | 270.502106 | 275.08919 | 269.985937 | 274.719101 | 25,061,100 |
2022-08-23 | 269.226227 | 271.58306 | 268.213358 | 269.226227 | 17,527,400 |
2022-08-24 | 268.59314 | 269.995565 | 267.930862 | 268.223051 | 18,137,000 |
2022-08-25 | 271.573364 | 271.738911 | 267.35634 | 270.09301 | 16,583,400 |
2022-08-26 | 261.094116 | 273.024449 | 260.987001 | 271.79732 | 27,549,300 |
2022-08-29 | 258.308746 | 260.422103 | 256.964753 | 258.912562 | 20,338,500 |
2022-08-30 | 256.107697 | 260.081214 | 253.857979 | 259.711155 | 22,767,100 |
2022-08-31 | 254.646866 | 260.139673 | 254.510505 | 258.464585 | 24,791,800 |
2022-09-01 | 253.604767 | 254.082 | 248.744992 | 252.114694 | 23,263,400 |
2022-09-02 | 249.378036 | 257.831522 | 247.829532 | 254.870873 | 22,855,400 |
2022-09-06 | 246.641373 | 251.101843 | 245.36556 | 249.514404 | 21,328,200 |
2022-09-07 | 251.355072 | 252.075752 | 246.612161 | 248.053536 | 24,126,700 |
2022-09-08 | 251.773865 | 253.634027 | 248.141204 | 250.790241 | 20,319,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.