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 |
|---|---|---|---|---|---|
2023-06-28 | 329.548096 | 331.638133 | 327.546366 | 328.380423 | 20,259,500 |
2023-06-29 | 328.763092 | 329.8032 | 326.378696 | 328.429475 | 16,997,000 |
2023-06-30 | 334.150116 | 336.299025 | 330.872791 | 331.412459 | 26,832,800 |
2023-07-03 | 331.647949 | 334.50335 | 330.254611 | 332.825444 | 12,508,700 |
2023-07-05 | 331.804871 | 335.239196 | 328.449061 | 328.802292 | 18,172,400 |
2023-07-06 | 334.866394 | 336.554121 | 329.204673 | 330.970886 | 28,161,200 |
2023-07-07 | 330.892365 | 335.37662 | 330.676491 | 332.952966 | 21,214,800 |
2023-07-10 | 325.603485 | 328.939711 | 321.443055 | 328.321528 | 32,791,400 |
2023-07-11 | 326.231476 | 326.614142 | 320.864115 | 324.84793 | 26,698,200 |
2023-07-12 | 330.872772 | 335.239254 | 329.371482 | 330.284025 | 29,995,300 |
2023-07-13 | 336.230286 | 337.290007 | 332.658573 | 333.188448 | 20,567,200 |
2023-07-14 | 338.761871 | 344.835724 | 337.849329 | 341.067782 | 28,352,700 |
2023-07-17 | 339.242706 | 340.479043 | 335.778945 | 339.193627 | 20,363,900 |
2023-07-18 | 352.744476 | 359.897694 | 335.749494 | 339.340791 | 64,738,600 |
2023-07-19 | 348.417236 | 355.658762 | 345.826789 | 354.962093 | 39,732,900 |
2023-07-20 | 340.361298 | 351.253022 | 338.889444 | 346.93559 | 33,778,400 |
2023-07-21 | 337.319427 | 343.726896 | 333.453356 | 342.598481 | 69,405,400 |
2023-07-24 | 338.634338 | 340.410403 | 335.88689 | 339.360473 | 26,678,100 |
2023-07-25 | 344.394196 | 345.287124 | 338.595088 | 340.596787 | 41,637,700 |
2023-07-26 | 331.432068 | 338.20262 | 326.859505 | 335.033217 | 58,383,700 |
2023-07-27 | 324.514343 | 334.925242 | 322.875666 | 334.091215 | 39,635,300 |
2023-07-28 | 332.020813 | 333.630054 | 326.918404 | 327.409022 | 28,484,900 |
2023-07-31 | 329.616791 | 331.36339 | 327.104799 | 330.598027 | 25,446,000 |
2023-08-01 | 330.0289 | 332.187631 | 327.438453 | 328.900485 | 18,311,900 |
2023-08-02 | 321.354767 | 327.369748 | 320.236144 | 327.369748 | 27,761,300 |
2023-08-03 | 320.530518 | 323.690098 | 319.833848 | 319.882898 | 18,253,700 |
2023-08-04 | 321.629547 | 328.85146 | 321.099671 | 325.652621 | 23,741,500 |
2023-08-07 | 323.915771 | 324.897007 | 321.374374 | 322.208431 | 17,741,500 |
2023-08-08 | 319.931946 | 322.581295 | 316.939188 | 320.824874 | 22,327,600 |
2023-08-09 | 316.183655 | 320.972061 | 315.025774 | 320.344085 | 22,373,300 |
2023-08-10 | 316.870575 | 322.10058 | 315.153412 | 319.902591 | 20,113,700 |
2023-08-11 | 314.986542 | 316.360266 | 313.220299 | 314.250615 | 24,355,500 |
2023-08-14 | 317.959656 | 317.97927 | 314.07394 | 315.359387 | 18,836,100 |
2023-08-15 | 315.820526 | 318.989928 | 314.878548 | 316.939149 | 16,966,300 |
2023-08-16 | 315.053619 | 319.006559 | 314.463625 | 315.446939 | 20,698,900 |
2023-08-17 | 311.592346 | 316.49907 | 310.933513 | 315.191277 | 21,257,200 |
2023-08-18 | 311.199005 | 313.067294 | 306.351248 | 309.242191 | 24,755,000 |
2023-08-21 | 316.508942 | 317.384075 | 311.749708 | 312.624841 | 24,040,000 |
2023-08-22 | 317.079224 | 320.638813 | 316.09591 | 320.068505 | 16,084,600 |
2023-08-23 | 321.543518 | 323.70682 | 318.06258 | 318.416588 | 21,166,400 |
2023-08-24 | 314.630798 | 327.423716 | 314.620956 | 327.29588 | 23,281,400 |
2023-08-25 | 317.590576 | 319.930837 | 313.480303 | 316.105763 | 21,684,100 |
2023-08-28 | 318.298584 | 320.707684 | 316.351613 | 320.22587 | 14,808,500 |
2023-08-29 | 322.929962 | 323.490458 | 316.508927 | 316.508927 | 19,284,600 |
2023-08-30 | 323.30365 | 324.306619 | 321.0027 | 323.185657 | 15,222,100 |
2023-08-31 | 322.290771 | 325.388202 | 321.327114 | 323.706745 | 26,411,000 |
2023-09-01 | 323.17572 | 326.45014 | 321.327087 | 325.781494 | 14,942,000 |
2023-09-05 | 327.984131 | 329.262456 | 323.175745 | 323.510067 | 18,553,900 |
2023-09-06 | 327.325409 | 328.879031 | 324.67045 | 327.817066 | 17,535,800 |
2023-09-07 | 324.404968 | 327.522055 | 323.539648 | 325.761946 | 18,381,000 |
2023-09-08 | 328.692139 | 330.550615 | 323.962404 | 324.581896 | 19,530,100 |
2023-09-11 | 332.300964 | 332.772966 | 329.832838 | 331.612633 | 16,583,300 |
2023-09-12 | 326.233887 | 331.170139 | 325.948747 | 330.216324 | 17,565,500 |
2023-09-13 | 330.452301 | 331.229127 | 325.643914 | 325.781562 | 16,544,400 |
2023-09-14 | 333.048279 | 335.172209 | 330.953816 | 333.490752 | 20,267,000 |
2023-09-15 | 324.709717 | 331.769899 | 324.149221 | 331.297928 | 37,679,800 |
2023-09-18 | 323.569061 | 324.886697 | 320.914103 | 322.330077 | 16,834,200 |
2023-09-19 | 323.165955 | 323.893627 | 319.095053 | 320.727356 | 16,505,900 |
2023-09-20 | 315.417419 | 324.090251 | 315.161778 | 324.011599 | 21,436,500 |
2023-09-21 | 314.19812 | 319.921011 | 309.743712 | 313.932636 | 35,560,400 |
2023-09-22 | 311.720154 | 316.086067 | 310.874489 | 315.958232 | 21,447,900 |
2023-09-25 | 312.241333 | 312.369169 | 309.743709 | 311.307173 | 17,836,000 |
2023-09-26 | 306.931427 | 310.609009 | 304.846778 | 309.871524 | 26,297,600 |
2023-09-27 | 307.570587 | 309.05537 | 304.52231 | 307.088743 | 19,410,100 |
2023-09-28 | 308.406433 | 310.215726 | 304.286348 | 305.800629 | 19,683,600 |
2023-09-29 | 310.481201 | 314.139128 | 309.724061 | 312.447828 | 24,147,300 |
2023-10-02 | 316.430237 | 316.518761 | 309.920707 | 311.002358 | 20,570,000 |
2023-10-03 | 308.160553 | 316.027059 | 306.016907 | 315.476376 | 21,033,500 |
2023-10-04 | 313.637634 | 314.69963 | 308.760408 | 308.789906 | 20,720,100 |
2023-10-05 | 314.030945 | 314.640624 | 309.645376 | 313.765461 | 16,965,600 |
2023-10-06 | 321.799164 | 323.696952 | 311.022027 | 311.267855 | 25,673,600 |
2023-10-09 | 324.316437 | 324.788408 | 317.787221 | 319.331031 | 19,891,200 |
2023-10-10 | 322.910339 | 325.575111 | 322.202352 | 325.437432 | 20,557,100 |
2023-10-11 | 326.873047 | 327.266366 | 323.64778 | 325.683216 | 20,063,200 |
2023-10-12 | 325.634033 | 328.062818 | 323.234746 | 325.053882 | 19,313,100 |
2023-10-13 | 322.261322 | 328.25951 | 320.914157 | 326.833723 | 21,072,400 |
2023-10-16 | 327.089417 | 330.531014 | 325.083449 | 325.525922 | 22,158,000 |
2023-10-17 | 326.519073 | 327.895706 | 321.946672 | 324.090288 | 18,338,500 |
2023-10-18 | 324.601593 | 329.990162 | 322.821798 | 326.941884 | 23,153,600 |
2023-10-19 | 325.791382 | 331.258602 | 325.38822 | 326.607519 | 25,052,100 |
2023-10-20 | 321.218994 | 326.381389 | 320.019351 | 326.184715 | 25,027,700 |
2023-10-23 | 323.824738 | 327.177839 | 318.97701 | 320.038975 | 24,374,700 |
2023-10-24 | 325.014526 | 326.302664 | 322.133426 | 325.771667 | 31,153,600 |
2023-10-25 | 334.985413 | 340.423135 | 331.986289 | 339.262802 | 55,053,800 |
2023-10-26 | 322.418671 | 335.929388 | 321.484511 | 334.85758 | 37,828,500 |
2023-10-27 | 324.30661 | 331.10131 | 322.920135 | 324.91626 | 29,856,500 |
2023-10-30 | 331.681458 | 333.785763 | 326.292889 | 327.846541 | 22,828,100 |
2023-10-31 | 332.468109 | 333.343273 | 329.105194 | 333.195782 | 20,265,300 |
2023-11-01 | 340.295288 | 341.622767 | 333.982403 | 334.120081 | 28,158,800 |
2023-11-02 | 342.507721 | 343.00919 | 339.01694 | 341.445726 | 24,348,100 |
2023-11-03 | 346.912933 | 348.476428 | 341.534208 | 343.795847 | 23,637,700 |
2023-11-06 | 350.58075 | 351.573906 | 347.45382 | 347.552157 | 23,828,300 |
2023-11-07 | 354.513947 | 356.411734 | 351.662344 | 353.402798 | 25,833,900 |
2023-11-08 | 357.139465 | 357.798269 | 354.533661 | 355.64481 | 26,767,800 |
2023-11-09 | 354.671295 | 358.702886 | 354.346785 | 356.254415 | 24,847,300 |
2023-11-10 | 363.501434 | 363.924252 | 355.044934 | 355.457909 | 28,042,100 |
2023-11-13 | 360.56134 | 362.32148 | 359.794357 | 362.075651 | 19,986,500 |
2023-11-14 | 364.0914 | 365.743389 | 361.220142 | 364.819072 | 27,683,900 |
2023-11-15 | 364.239258 | 367.648419 | 361.716839 | 365.825591 | 26,860,100 |
2023-11-16 | 370.643768 | 370.821117 | 364.741746 | 365.510286 | 27,182,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.