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 |
|---|---|---|---|---|---|
2023-02-02 | 258.421387 | 258.509282 | 251.243009 | 252.776355 | 39,940,400 |
2023-02-03 | 252.317352 | 258.030757 | 251.096541 | 253.479567 | 29,077,300 |
2023-02-06 | 250.774246 | 252.268519 | 248.830724 | 251.428614 | 22,518,000 |
2023-02-07 | 261.312317 | 262.494054 | 254.006968 | 254.446473 | 50,841,400 |
2023-02-08 | 260.501678 | 270.29747 | 259.993802 | 266.820601 | 54,686,000 |
2023-02-09 | 257.464264 | 267.582365 | 256.663404 | 267.406546 | 42,375,100 |
2023-02-10 | 256.956451 | 257.923325 | 254.573425 | 255.423105 | 25,818,500 |
2023-02-13 | 264.984497 | 268.187906 | 260.911856 | 261.390435 | 44,630,900 |
2023-02-14 | 265.814697 | 268.549304 | 262.992166 | 266.303022 | 37,047,900 |
2023-02-15 | 263.690033 | 265.070561 | 260.615658 | 262.710937 | 28,922,400 |
2023-02-16 | 256.669922 | 261.163967 | 256.425148 | 258.500826 | 29,603,600 |
2023-02-17 | 252.66539 | 254.652953 | 250.648456 | 253.967604 | 30,000,100 |
2023-02-21 | 247.388092 | 250.149149 | 246.330667 | 249.160253 | 28,397,400 |
2023-02-22 | 246.252304 | 249.023146 | 245.106764 | 248.778372 | 22,491,100 |
2023-02-23 | 249.444183 | 251.470903 | 245.243855 | 250.217662 | 29,219,100 |
2023-02-24 | 244.010193 | 245.752982 | 242.913611 | 244.734729 | 24,990,900 |
2023-02-27 | 244.930527 | 247.534924 | 244.176619 | 247.182449 | 21,190,000 |
2023-02-28 | 244.206009 | 246.232744 | 243.530431 | 243.863334 | 22,491,000 |
2023-03-01 | 241.121887 | 245.684462 | 240.651911 | 245.518017 | 27,565,300 |
2023-03-02 | 245.860687 | 246.144618 | 240.475662 | 241.396014 | 24,808,200 |
2023-03-03 | 249.953278 | 250.276381 | 246.134811 | 246.918091 | 30,760,100 |
2023-03-06 | 251.500305 | 254.682366 | 250.628911 | 251.069501 | 24,109,800 |
2023-03-07 | 248.837082 | 252.303088 | 248.092975 | 250.942131 | 21,473,200 |
2023-03-08 | 248.39653 | 249.218967 | 245.566945 | 248.729419 | 17,340,200 |
2023-03-09 | 247.045395 | 254.134037 | 246.320859 | 250.472229 | 26,653,400 |
2023-03-10 | 243.393356 | 247.505555 | 242.424061 | 245.83131 | 28,333,900 |
2023-03-13 | 248.611923 | 252.51852 | 240.593129 | 242.228216 | 33,339,700 |
2023-03-14 | 255.338318 | 255.612463 | 250.511369 | 251.382764 | 33,620,300 |
2023-03-15 | 259.891083 | 260.90935 | 253.791308 | 254.54523 | 46,028,000 |
2023-03-16 | 270.426239 | 270.778699 | 257.77631 | 259.665957 | 54,768,800 |
2023-03-17 | 273.588654 | 277.40712 | 270.543681 | 272.443129 | 69,527,400 |
2023-03-20 | 266.539185 | 271.679436 | 264.208932 | 271.189888 | 43,466,600 |
2023-03-21 | 268.056732 | 269.25123 | 263.885776 | 269.133743 | 34,558,700 |
2023-03-22 | 266.597961 | 275.165048 | 266.490245 | 267.684743 | 34,873,300 |
2023-03-23 | 271.855652 | 275.18457 | 269.447085 | 272.129797 | 36,610,900 |
2023-03-24 | 274.704865 | 274.763608 | 269.52544 | 271.444459 | 28,172,000 |
2023-03-27 | 270.602386 | 275.576178 | 269.760349 | 274.636255 | 26,840,200 |
2023-03-28 | 269.476471 | 270.367451 | 266.362924 | 270.024762 | 21,878,600 |
2023-03-29 | 274.646088 | 275.262923 | 272.589981 | 273.128472 | 25,087,000 |
2023-03-30 | 278.112061 | 278.513493 | 275.595808 | 278.28832 | 25,053,400 |
2023-03-31 | 282.273224 | 283.222948 | 277.08403 | 277.79878 | 32,766,000 |
2023-04-03 | 281.225647 | 282.243885 | 278.014215 | 280.530468 | 24,883,300 |
2023-04-04 | 281.176697 | 284.378359 | 279.698283 | 281.225669 | 25,824,300 |
2023-04-05 | 278.395966 | 281.147221 | 277.005667 | 279.874409 | 22,064,800 |
2023-04-06 | 285.504272 | 285.974219 | 276.134321 | 277.289646 | 29,770,300 |
2023-04-10 | 283.340485 | 283.546086 | 278.758295 | 283.164225 | 23,103,000 |
2023-04-11 | 276.917603 | 280.001778 | 275.752506 | 279.776575 | 27,276,600 |
2023-04-12 | 277.563812 | 281.010248 | 276.065797 | 278.836655 | 27,403,400 |
2023-04-13 | 283.781036 | 283.83978 | 277.250486 | 277.661689 | 24,222,700 |
2023-04-14 | 280.158417 | 282.449497 | 277.759621 | 281.000425 | 20,987,900 |
2023-04-17 | 282.762756 | 285.504242 | 280.17796 | 283.869139 | 23,836,200 |
2023-04-18 | 282.341797 | 285.660945 | 281.010241 | 285.474915 | 20,161,800 |
2023-04-19 | 282.420105 | 283.007538 | 278.591838 | 280.011509 | 17,150,300 |
2023-04-20 | 280.128998 | 282.98797 | 279.120531 | 279.28699 | 23,244,400 |
2023-04-21 | 279.786377 | 280.285695 | 277.142807 | 279.052055 | 21,676,400 |
2023-04-24 | 275.879761 | 278.993308 | 272.893531 | 276.193079 | 26,611,000 |
2023-04-25 | 269.662506 | 275.713309 | 269.613533 | 273.667003 | 45,772,200 |
2023-04-26 | 289.195496 | 293.30771 | 286.610698 | 290.49771 | 64,599,200 |
2023-04-27 | 298.457733 | 298.820024 | 289.078009 | 289.782959 | 46,462,600 |
2023-04-28 | 300.836914 | 302.471987 | 296.969475 | 297.654853 | 36,469,600 |
2023-05-01 | 299.172455 | 302.148914 | 298.771022 | 300.552983 | 21,294,100 |
2023-05-02 | 299.025574 | 302.716753 | 297.55693 | 301.326454 | 26,404,400 |
2023-05-03 | 298.036713 | 302.158697 | 297.733195 | 300.210306 | 22,360,800 |
2023-05-04 | 299.025574 | 301.326454 | 297.057582 | 299.83821 | 22,519,900 |
2023-05-05 | 304.155975 | 305.448388 | 297.909342 | 299.329042 | 28,197,100 |
2023-05-08 | 302.197876 | 303.715492 | 299.691393 | 303.646948 | 21,318,600 |
2023-05-09 | 300.582336 | 303.558795 | 299.906758 | 301.561432 | 21,340,800 |
2023-05-10 | 305.781311 | 306.456889 | 301.238323 | 302.168446 | 30,078,000 |
2023-05-11 | 303.62738 | 304.616277 | 299.857885 | 303.61761 | 31,680,200 |
2023-05-12 | 302.511108 | 304.155982 | 300.190657 | 304.058066 | 19,774,700 |
2023-05-15 | 302.990906 | 303.42171 | 301.160002 | 302.638446 | 16,336,500 |
2023-05-16 | 305.223206 | 307.152025 | 303.35313 | 303.35313 | 26,730,300 |
2023-05-17 | 308.108124 | 308.530048 | 304.909285 | 306.430218 | 24,315,000 |
2023-05-18 | 312.543243 | 313.053505 | 307.833323 | 308.628122 | 27,276,000 |
2023-05-19 | 312.366669 | 312.768979 | 310.433633 | 310.796685 | 27,546,700 |
2023-05-22 | 315.15329 | 316.536836 | 312.042789 | 312.621715 | 24,115,700 |
2023-05-23 | 309.344452 | 316.664464 | 309.33463 | 314.024937 | 30,797,200 |
2023-05-24 | 307.960938 | 310.561207 | 306.744184 | 308.82443 | 23,384,900 |
2023-05-25 | 319.804443 | 320.766035 | 313.995513 | 317.174708 | 43,301,700 |
2023-05-26 | 326.643616 | 327.144026 | 317.802671 | 317.940029 | 36,630,600 |
2023-05-30 | 324.995117 | 329.440114 | 324.318062 | 328.939704 | 29,503,100 |
2023-05-31 | 322.228058 | 329.636377 | 321.18792 | 326.054872 | 45,950,600 |
2023-06-01 | 326.339447 | 327.271633 | 318.626947 | 319.814234 | 26,773,900 |
2023-06-02 | 329.106476 | 331.167077 | 326.309948 | 327.978061 | 25,873,800 |
2023-06-05 | 329.636414 | 332.207247 | 328.380433 | 328.929922 | 21,307,100 |
2023-06-06 | 327.418823 | 329.077114 | 325.937177 | 329.037857 | 20,396,200 |
2023-06-07 | 317.312073 | 328.213589 | 316.44858 | 325.426883 | 40,717,100 |
2023-06-08 | 319.156799 | 320.51091 | 317.282635 | 317.861561 | 23,277,700 |
2023-06-09 | 320.658051 | 323.797987 | 318.322705 | 318.891808 | 22,529,000 |
2023-06-12 | 325.623077 | 325.868386 | 319.058608 | 322.414417 | 24,260,300 |
2023-06-13 | 328.017334 | 330.656861 | 324.19052 | 328.193949 | 22,951,300 |
2023-06-14 | 331.010162 | 332.678276 | 326.565164 | 328.066454 | 26,003,800 |
2023-06-15 | 341.568207 | 343.275548 | 330.872742 | 331.147487 | 38,899,100 |
2023-06-16 | 335.906433 | 344.874943 | 335.533589 | 344.727763 | 46,552,000 |
2023-06-20 | 331.706787 | 335.661167 | 329.557878 | 332.943154 | 26,375,400 |
2023-06-21 | 327.301086 | 331.392854 | 325.839054 | 330.058357 | 25,117,800 |
2023-06-22 | 333.335632 | 333.737943 | 327.085165 | 327.850527 | 23,556,800 |
2023-06-23 | 328.733643 | 331.618479 | 327.193125 | 328.086023 | 23,146,900 |
2023-06-26 | 322.434143 | 329.803205 | 322.326192 | 327.458066 | 21,520,600 |
2023-06-27 | 328.292145 | 329.842485 | 323.121012 | 325.632974 | 24,354,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.