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
|
|---|---|---|---|---|---|
2021-03-09
| 118.051483
| 118.997144
| 115.809202
| 116.043177
| 129,525,800
|
2021-03-10
| 116.969345
| 119.104386
| 116.452638
| 118.636435
| 111,943,300
|
2021-03-11
| 118.899643
| 120.118277
| 118.217211
| 119.465091
| 103,026,500
|
2021-03-12
| 117.992996
| 118.129483
| 116.169925
| 117.378807
| 88,105,100
|
2021-03-15
| 120.8787
| 120.888451
| 117.398283
| 118.363446
| 92,403,800
|
2021-03-16
| 122.419067
| 124.027665
| 121.590398
| 122.545803
| 115,227,900
|
2021-03-17
| 121.629395
| 122.701791
| 119.270114
| 120.937211
| 111,932,600
|
2021-03-18
| 117.505531
| 120.089036
| 117.300802
| 119.796561
| 121,229,700
|
2021-03-19
| 116.979088
| 118.382956
| 116.676869
| 116.89135
| 185,549,500
|
2021-03-22
| 120.29377
| 120.761728
| 117.242314
| 117.310557
| 111,912,300
|
2021-03-23
| 119.465088
| 121.122427
| 119.075124
| 120.235265
| 95,467,100
|
2021-03-24
| 117.076569
| 119.816062
| 117.057074
| 119.738068
| 88,530,500
|
2021-03-25
| 117.564018
| 118.607176
| 116.01392
| 116.54037
| 98,844,700
|
2021-03-26
| 118.168472
| 118.431701
| 115.935934
| 117.330052
| 94,071,200
|
2021-03-29
| 118.343941
| 119.504082
| 117.700506
| 118.597419
| 80,819,200
|
2021-03-30
| 116.891342
| 117.378796
| 115.877438
| 117.096072
| 85,671,900
|
2021-03-31
| 119.084877
| 120.420495
| 118.10997
| 118.597424
| 118,323,800
|
2021-04-01
| 119.913574
| 121.063965
| 119.41637
| 120.557016
| 75,089,100
|
2021-04-05
| 122.740807
| 122.994285
| 119.981818
| 120.761746
| 88,651,200
|
2021-04-06
| 123.043022
| 123.939935
| 122.497077
| 123.325746
| 80,171,300
|
2021-04-07
| 124.69059
| 124.710085
| 121.999845
| 122.672533
| 83,466,700
|
2021-04-08
| 127.088875
| 127.118121
| 125.29505
| 125.714252
| 88,844,600
|
2021-04-09
| 129.662643
| 129.701633
| 126.221223
| 126.542944
| 106,686,700
|
2021-04-12
| 127.946815
| 129.516417
| 127.352122
| 129.194695
| 91,420,000
|
2021-04-13
| 131.056778
| 131.281017
| 128.61951
| 129.116722
| 91,266,500
|
2021-04-14
| 128.716965
| 131.61244
| 128.356254
| 131.553948
| 87,222,800
|
2021-04-15
| 131.125015
| 131.612469
| 130.286594
| 130.462086
| 89,347,100
|
2021-04-16
| 130.793518
| 131.290715
| 129.935595
| 130.930004
| 84,922,400
|
2021-04-19
| 131.456421
| 132.070617
| 129.994061
| 130.159793
| 94,264,200
|
2021-04-20
| 129.769852
| 132.129124
| 128.50247
| 131.631927
| 94,812,300
|
2021-04-21
| 130.150116
| 130.393843
| 128.005323
| 129.038722
| 68,847,100
|
2021-04-22
| 128.629257
| 130.783794
| 128.112558
| 129.701646
| 84,566,500
|
2021-04-23
| 130.949509
| 131.729422
| 128.843706
| 128.843706
| 78,657,500
|
2021-04-26
| 131.339478
| 131.670942
| 130.208582
| 131.446718
| 66,905,100
|
2021-04-27
| 131.017731
| 132.01214
| 130.744758
| 131.622168
| 66,015,800
|
2021-04-28
| 130.228088
| 131.631957
| 129.740635
| 130.939766
| 107,760,100
|
2021-04-29
| 130.130585
| 133.630512
| 129.126432
| 133.045562
| 151,101,000
|
2021-04-30
| 128.16127
| 130.208566
| 127.781057
| 128.473233
| 109,839,500
|
2021-05-03
| 129.214188
| 130.705809
| 128.522012
| 128.726734
| 75,135,100
|
2021-05-04
| 124.641838
| 128.190506
| 123.520694
| 127.898031
| 137,564,700
|
2021-05-05
| 124.885597
| 127.17662
| 124.758855
| 125.957986
| 84,000,900
|
2021-05-06
| 126.484436
| 126.49418
| 123.939921
| 124.680852
| 78,128,300
|
2021-05-07
| 127.158272
| 128.183651
| 126.44537
| 127.783271
| 78,973,300
|
2021-05-10
| 123.876999
| 126.503948
| 123.837935
| 126.377005
| 88,071,200
|
2021-05-11
| 122.959038
| 123.310594
| 119.892623
| 120.605518
| 126,142,800
|
2021-05-12
| 119.892601
| 121.718776
| 119.384792
| 120.50784
| 112,172,300
|
2021-05-13
| 122.041061
| 123.193406
| 121.347703
| 121.660202
| 105,861,300
|
2021-05-14
| 124.462944
| 124.892634
| 122.900445
| 123.291071
| 81,918,000
|
2021-05-17
| 123.310593
| 123.955128
| 122.236375
| 123.847705
| 74,244,600
|
2021-05-18
| 121.923866
| 124.01371
| 121.855507
| 123.593788
| 63,342,900
|
2021-05-19
| 121.767632
| 121.992237
| 119.98052
| 120.273491
| 92,612,000
|
2021-05-20
| 124.326225
| 124.72662
| 122.168022
| 122.29498
| 76,857,100
|
2021-05-21
| 122.490288
| 125.000054
| 122.275443
| 124.824273
| 79,295,400
|
2021-05-24
| 124.121155
| 124.941472
| 122.988346
| 123.056705
| 63,092,900
|
2021-05-25
| 123.925835
| 125.31256
| 123.359426
| 124.824271
| 72,009,500
|
2021-05-26
| 123.876999
| 124.404344
| 123.457077
| 123.984421
| 56,575,900
|
2021-05-27
| 122.343811
| 124.6485
| 122.148501
| 123.476628
| 94,625,600
|
2021-05-28
| 121.689507
| 122.851619
| 121.630915
| 122.627006
| 71,311,100
|
2021-06-01
| 121.367226
| 122.412148
| 121.035198
| 122.148479
| 67,637,100
|
2021-06-02
| 122.12896
| 122.304741
| 121.142636
| 121.367242
| 59,278,900
|
2021-06-03
| 120.644585
| 121.92388
| 120.24419
| 121.757866
| 76,229,200
|
2021-06-04
| 122.939507
| 123.203183
| 120.947317
| 121.162162
| 75,169,300
|
2021-06-07
| 122.949265
| 123.359419
| 121.904343
| 123.212933
| 71,057,600
|
2021-06-08
| 123.769577
| 125.449274
| 123.252
| 123.632859
| 74,403,800
|
2021-06-09
| 124.150436
| 124.755908
| 123.554732
| 124.228563
| 56,877,900
|
2021-06-10
| 123.154343
| 125.185595
| 122.988329
| 124.043011
| 71,186,400
|
2021-06-11
| 124.365273
| 124.453167
| 123.144569
| 123.564491
| 53,522,400
|
2021-06-14
| 127.421898
| 127.480489
| 124.091823
| 124.824245
| 96,906,500
|
2021-06-15
| 126.601616
| 127.539123
| 126.357475
| 126.894588
| 62,746,300
|
2021-06-16
| 127.09964
| 127.822302
| 125.449261
| 127.314485
| 91,815,000
|
2021-06-17
| 128.701218
| 129.443415
| 126.611374
| 126.757867
| 96,721,700
|
2021-06-18
| 127.402428
| 128.427807
| 127.187583
| 127.646568
| 108,953,300
|
2021-06-21
| 129.199265
| 129.306687
| 126.181689
| 127.246139
| 79,663,300
|
2021-06-22
| 130.83989
| 130.937552
| 128.535201
| 129.033257
| 74,783,600
|
2021-06-23
| 130.566452
| 131.171931
| 130.107466
| 130.634819
| 60,214,200
|
2021-06-24
| 130.283279
| 131.484448
| 129.814518
| 131.298898
| 68,711,000
|
2021-06-25
| 129.990295
| 130.752013
| 129.697324
| 130.332098
| 70,783,700
|
2021-06-28
| 131.621124
| 132.08011
| 130.224647
| 130.283238
| 62,111,300
|
2021-06-29
| 133.134811
| 133.291065
| 131.201221
| 131.640671
| 64,556,100
|
2021-06-30
| 133.750046
| 134.189496
| 132.685581
| 132.978553
| 63,261,400
|
2021-07-01
| 134.052811
| 134.111402
| 132.578191
| 133.398515
| 52,485,800
|
2021-07-02
| 136.679733
| 136.718789
| 134.521523
| 134.668001
| 78,852,600
|
2021-07-06
| 138.691437
| 139.794942
| 136.787143
| 136.787143
| 108,181,800
|
2021-07-07
| 141.181702
| 141.494194
| 139.316463
| 140.175828
| 104,911,600
|
2021-07-08
| 139.882858
| 140.683632
| 137.373085
| 138.26176
| 105,575,500
|
2021-07-09
| 141.70903
| 142.236368
| 139.306679
| 139.404341
| 99,890,800
|
2021-07-12
| 141.113342
| 142.890694
| 140.625061
| 142.783271
| 76,299,700
|
2021-07-13
| 142.226608
| 144.00396
| 140.263722
| 140.654342
| 100,827,100
|
2021-07-14
| 145.654343
| 146.064512
| 144.218794
| 144.628964
| 127,050,800
|
2021-07-15
| 145.000031
| 146.48441
| 143.642609
| 145.742228
| 106,820,300
|
2021-07-16
| 142.95903
| 146.250042
| 142.460988
| 144.980522
| 93,251,400
|
2021-07-19
| 139.111389
| 140.693431
| 138.349671
| 140.380924
| 121,434,600
|
2021-07-20
| 142.724686
| 143.652432
| 139.609462
| 140.097744
| 96,350,000
|
2021-07-21
| 141.992233
| 142.705135
| 141.240291
| 142.119191
| 74,993,500
|
2021-07-22
| 143.359421
| 144.726603
| 142.392618
| 142.519576
| 77,338,200
|
2021-07-23
| 145.078156
| 145.234409
| 143.476593
| 144.091833
| 71,447,400
|
2021-07-26
| 145.498108
| 146.318417
| 144.238333
| 144.794981
| 72,434,100
|
2021-07-27
| 143.330124
| 145.712939
| 142.138716
| 145.625038
| 104,818,600
|
2021-07-28
| 141.582092
| 143.525458
| 139.199276
| 141.416078
| 118,931,200
|
2021-07-29
| 142.226608
| 143.115284
| 141.191454
| 141.298877
| 56,699,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.