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 |
|---|---|---|---|---|---|
2022-09-09 | 257.558868 | 258.308794 | 253.497702 | 253.702214 | 22,084,700 |
2022-09-12 | 259.691681 | 260.470822 | 258.240572 | 258.844389 | 18,747,700 |
2022-09-13 | 245.414246 | 253.604773 | 245.024675 | 252.085484 | 33,353,300 |
2022-09-14 | 245.638275 | 247.595818 | 243.339859 | 246.914088 | 23,913,000 |
2022-09-15 | 238.976746 | 244.839641 | 237.652235 | 243.252187 | 31,530,900 |
2022-09-16 | 238.353455 | 238.898839 | 235.743382 | 237.88597 | 39,791,800 |
2022-09-19 | 238.139175 | 238.742992 | 234.564947 | 236.142668 | 26,826,900 |
2022-09-20 | 236.123169 | 237.155505 | 233.386499 | 235.753095 | 26,660,300 |
2022-09-21 | 232.714508 | 241.197224 | 232.66581 | 237.895688 | 28,625,600 |
2022-09-22 | 234.691544 | 237.496394 | 231.37054 | 231.662699 | 31,061,200 |
2022-09-23 | 231.711395 | 234.837636 | 229.062373 | 233.289116 | 34,176,000 |
2022-09-26 | 231.253677 | 235.149296 | 230.718027 | 230.864121 | 27,694,200 |
2022-09-27 | 230.240814 | 235.49016 | 228.380653 | 233.717646 | 27,018,700 |
2022-09-28 | 234.779221 | 236.006335 | 228.604653 | 230.630377 | 29,029,700 |
2022-09-29 | 231.302353 | 233.688416 | 228.292991 | 232.65608 | 27,484,200 |
2022-09-30 | 226.822418 | 234.26305 | 226.656856 | 232.071764 | 35,694,800 |
2022-10-03 | 234.457855 | 235.305148 | 228.536512 | 229.266941 | 28,880,400 |
2022-10-04 | 242.385391 | 243.826766 | 238.587154 | 238.694284 | 34,888,400 |
2022-10-05 | 242.697052 | 244.041045 | 237.730147 | 239.570826 | 20,347,100 |
2022-10-06 | 240.349915 | 243.807279 | 239.658451 | 241.460165 | 20,239,900 |
2022-10-07 | 228.127457 | 235.022704 | 227.085371 | 234.613651 | 37,769,600 |
2022-10-10 | 223.26767 | 228.439102 | 220.813425 | 226.968511 | 29,743,600 |
2022-10-11 | 219.527893 | 223.08264 | 218.261814 | 221.680214 | 30,474,000 |
2022-10-12 | 219.858978 | 221.913918 | 218.115695 | 219.518106 | 21,903,900 |
2022-10-13 | 228.127457 | 229.93892 | 213.411755 | 214.112968 | 42,551,800 |
2022-10-14 | 222.595673 | 231.049174 | 222.381412 | 229.393524 | 30,198,600 |
2022-10-17 | 231.331589 | 232.72428 | 229.003957 | 229.66622 | 28,142,300 |
2022-10-18 | 232.276276 | 237.564571 | 229.227949 | 236.892589 | 26,329,600 |
2022-10-19 | 230.308975 | 233.357302 | 228.176122 | 230.854359 | 19,985,700 |
2022-10-20 | 229.987564 | 235.012915 | 228.740967 | 229.61749 | 21,811,000 |
2022-10-21 | 235.801819 | 236.65886 | 228.380669 | 228.614412 | 26,299,700 |
2022-10-24 | 240.797943 | 241.372543 | 235.003213 | 237.39901 | 24,911,200 |
2022-10-25 | 244.118958 | 244.489031 | 239.414996 | 240.807673 | 34,775,500 |
2022-10-26 | 225.28363 | 232.081481 | 224.056501 | 225.137536 | 82,543,200 |
2022-10-27 | 220.832901 | 227.591802 | 219.888212 | 225.010946 | 40,424,600 |
2022-10-28 | 229.714905 | 230.425866 | 220.151168 | 220.336212 | 40,647,700 |
2022-10-31 | 226.07251 | 228.789697 | 225.118072 | 227.659964 | 28,357,300 |
2022-11-01 | 222.21582 | 229.588286 | 221.397744 | 228.478035 | 30,592,300 |
2022-11-02 | 214.35643 | 225.26416 | 214.297983 | 223.472179 | 38,407,000 |
2022-11-03 | 208.659119 | 214.658376 | 208.39616 | 214.34672 | 36,633,900 |
2022-11-04 | 215.612762 | 215.80754 | 207.860474 | 211.872972 | 36,789,100 |
2022-11-07 | 221.923676 | 222.449592 | 215.505647 | 216.197126 | 33,498,000 |
2022-11-08 | 222.897568 | 225.605022 | 219.946638 | 222.732006 | 28,192,500 |
2022-11-09 | 218.651367 | 222.663865 | 218.476071 | 221.436736 | 27,852,900 |
2022-11-10 | 236.639389 | 236.980262 | 228.867633 | 229.286405 | 46,268,000 |
2022-11-11 | 240.661606 | 241.518647 | 235.616771 | 236.649123 | 34,620,200 |
2022-11-14 | 235.246674 | 237.545089 | 232.96774 | 235.675194 | 31,123,300 |
2022-11-15 | 235.655716 | 240.554455 | 233.766338 | 239.249427 | 31,390,100 |
2022-11-16 | 236.085434 | 238.107105 | 234.806026 | 237.12068 | 24,093,300 |
2022-11-17 | 236.036591 | 237.569937 | 232.081173 | 232.227664 | 23,123,500 |
2022-11-18 | 235.587357 | 238.048517 | 233.448492 | 237.823877 | 27,613,500 |
2022-11-21 | 236.39798 | 238.956796 | 235.558061 | 235.792447 | 26,394,700 |
2022-11-22 | 239.30838 | 239.581841 | 235.089263 | 237.902003 | 19,665,700 |
2022-11-23 | 241.798859 | 242.48251 | 238.566152 | 239.386533 | 19,508,500 |
2022-11-25 | 241.710938 | 242.892675 | 240.968675 | 241.535133 | 9,200,800 |
2022-11-28 | 236.114731 | 240.890545 | 235.177156 | 240.333863 | 24,778,200 |
2022-11-29 | 234.718155 | 237.120704 | 232.647663 | 235.763162 | 17,956,300 |
2022-11-30 | 249.182297 | 249.367863 | 234.259097 | 234.952524 | 47,594,200 |
2022-12-01 | 248.742859 | 250.13946 | 245.060886 | 247.941999 | 26,041,500 |
2022-12-02 | 249.065094 | 250.080803 | 243.859552 | 243.986521 | 21,528,500 |
2022-12-05 | 244.357666 | 247.893147 | 242.267637 | 246.125399 | 23,435,300 |
2022-12-06 | 239.396317 | 245.978939 | 238.08761 | 244.963231 | 22,463,700 |
2022-12-07 | 238.663803 | 240.412014 | 236.554252 | 239.113068 | 20,481,500 |
2022-12-08 | 241.623062 | 242.931784 | 237.384407 | 239.122842 | 22,611,800 |
2022-12-09 | 239.689301 | 242.511817 | 238.458728 | 238.986112 | 20,609,700 |
2022-12-12 | 246.613724 | 246.643022 | 241.39842 | 241.67188 | 30,665,100 |
2022-12-13 | 250.920761 | 257.757306 | 247.160655 | 255.579368 | 42,196,900 |
2022-12-14 | 251.21373 | 256.458332 | 248.371677 | 251.125835 | 35,410,900 |
2022-12-15 | 243.19545 | 248.264262 | 241.564447 | 247.795475 | 35,560,400 |
2022-12-16 | 238.976318 | 244.006056 | 237.823864 | 242.746185 | 86,102,000 |
2022-12-19 | 234.835327 | 239.484187 | 233.135967 | 239.142354 | 29,696,400 |
2022-12-20 | 236.153839 | 237.237921 | 232.852759 | 233.809871 | 25,150,800 |
2022-12-21 | 238.722397 | 239.884612 | 234.503279 | 236.046387 | 23,690,600 |
2022-12-22 | 232.628098 | 236.339368 | 228.408965 | 235.626403 | 28,651,700 |
2022-12-23 | 233.155487 | 233.292217 | 228.477343 | 230.596671 | 21,207,000 |
2022-12-27 | 231.426849 | 233.350835 | 230.323231 | 233.12621 | 16,688,600 |
2022-12-28 | 229.053574 | 234.122386 | 228.701979 | 231.358467 | 17,457,100 |
2022-12-29 | 235.382263 | 236.271018 | 230.147422 | 230.147422 | 19,770,700 |
2022-12-30 | 234.220032 | 234.356762 | 231.133817 | 232.647626 | 21,938,500 |
2023-01-03 | 233.985641 | 240.011566 | 231.856538 | 237.403914 | 25,740,000 |
2023-01-04 | 223.750366 | 227.432323 | 220.683688 | 226.856104 | 50,623,400 |
2023-01-05 | 217.118927 | 222.236575 | 216.581767 | 221.894742 | 39,585,600 |
2023-01-06 | 219.677689 | 220.488309 | 214.227999 | 217.792763 | 43,613,600 |
2023-01-09 | 221.816589 | 225.840395 | 221.123177 | 221.162236 | 27,369,800 |
2023-01-10 | 223.506195 | 225.908744 | 222.021684 | 222.441636 | 27,033,900 |
2023-01-11 | 230.264603 | 230.440392 | 225.713413 | 225.889203 | 28,669,300 |
2023-01-12 | 232.940613 | 234.298155 | 228.106202 | 229.766503 | 27,269,500 |
2023-01-13 | 233.643829 | 233.78056 | 229.434473 | 231.465905 | 21,333,300 |
2023-01-17 | 234.737656 | 235.284577 | 231.55377 | 232.413226 | 29,831,300 |
2023-01-18 | 230.303696 | 236.720289 | 230.020474 | 235.929206 | 30,028,700 |
2023-01-19 | 226.514282 | 230.020465 | 225.293471 | 228.32109 | 28,623,000 |
2023-01-20 | 234.610718 | 235.11858 | 229.034043 | 229.375876 | 35,389,800 |
2023-01-23 | 236.915588 | 239.445106 | 234.053998 | 235.470152 | 31,934,000 |
2023-01-24 | 236.388214 | 238.253618 | 234.825584 | 236.837479 | 40,234,400 |
2023-01-25 | 234.991608 | 237.618797 | 225.508336 | 229.004742 | 66,526,600 |
2023-01-26 | 242.209045 | 242.511804 | 236.349149 | 237.960615 | 33,454,500 |
2023-01-27 | 242.365326 | 243.996329 | 241.06638 | 243.175947 | 26,498,900 |
2023-01-30 | 237.042557 | 239.865073 | 236.544456 | 238.800514 | 25,867,400 |
2023-01-31 | 242.023468 | 242.160198 | 237.276952 | 237.765276 | 26,541,100 |
2023-02-01 | 246.848114 | 249.221365 | 239.738108 | 242.20903 | 31,259,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.