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 |
|---|---|---|---|---|---|
2021-07-30 | 142.441483 | 142.900468 | 140.732497 | 140.996173 | 70,440,600 |
2021-08-02 | 142.109436 | 143.505914 | 141.84576 | 142.929745 | 62,880,000 |
2021-08-03 | 143.906281 | 144.570336 | 141.777366 | 142.392605 | 64,786,600 |
2021-08-04 | 143.50592 | 144.32623 | 142.851625 | 143.818428 | 56,368,300 |
2021-08-05 | 143.613327 | 144.375045 | 142.744187 | 143.5352 | 46,397,700 |
2021-08-06 | 142.928726 | 143.877413 | 142.429938 | 143.134118 | 54,126,800 |
2021-08-09 | 142.879822 | 143.476418 | 142.322355 | 142.987405 | 48,908,700 |
2021-08-10 | 142.400589 | 144.464224 | 142.107178 | 143.222127 | 69,023,100 |
2021-08-11 | 142.654892 | 143.495995 | 142.332142 | 142.840719 | 48,493,500 |
2021-08-12 | 145.618317 | 145.774804 | 142.635334 | 142.977649 | 72,282,600 |
2021-08-13 | 145.823715 | 146.156241 | 145.011952 | 145.696567 | 59,375,000 |
2021-08-16 | 147.799301 | 147.86777 | 143.251486 | 145.275992 | 103,296,000 |
2021-08-17 | 146.889755 | 148.347005 | 145.81392 | 146.92887 | 92,229,700 |
2021-08-18 | 143.143921 | 147.408116 | 142.938529 | 146.508334 | 86,326,000 |
2021-08-19 | 143.47641 | 144.747847 | 141.324756 | 141.843108 | 86,960,300 |
2021-08-20 | 144.933701 | 145.236886 | 143.55468 | 144.200181 | 60,549,600 |
2021-08-23 | 146.420319 | 146.889767 | 144.640304 | 145.051073 | 60,131,800 |
2021-08-24 | 146.33223 | 147.544987 | 145.872556 | 146.165967 | 48,606,400 |
2021-08-25 | 145.09996 | 147.016898 | 144.552268 | 146.518095 | 58,991,300 |
2021-08-26 | 144.297958 | 145.843241 | 144.268619 | 145.090172 | 48,597,200 |
2021-08-27 | 145.334671 | 145.481369 | 143.603561 | 144.239272 | 55,802,400 |
2021-08-30 | 149.755341 | 150.11722 | 145.344449 | 145.725878 | 90,956,700 |
2021-08-31 | 148.493713 | 149.4424 | 147.965571 | 149.305477 | 86,453,100 |
2021-09-01 | 149.158768 | 151.574494 | 148.992505 | 149.471743 | 80,313,700 |
2021-09-02 | 150.273651 | 151.320146 | 149.051119 | 150.488818 | 71,115,500 |
2021-09-03 | 150.909409 | 151.232159 | 149.725991 | 150.381266 | 57,808,700 |
2021-09-07 | 153.246918 | 153.804385 | 150.997455 | 151.564712 | 82,278,300 |
2021-09-08 | 151.701614 | 153.589197 | 150.59644 | 153.530518 | 74,420,200 |
2021-09-09 | 150.684494 | 152.679661 | 150.567121 | 152.073289 | 57,305,700 |
2021-09-10 | 145.696564 | 152.063509 | 145.432492 | 151.59406 | 140,893,200 |
2021-09-13 | 146.263794 | 148.092698 | 145.48137 | 147.320064 | 102,404,300 |
2021-09-14 | 144.865234 | 147.750424 | 143.681831 | 147.046244 | 109,296,300 |
2021-09-15 | 145.755219 | 146.156213 | 143.153666 | 145.295545 | 83,281,300 |
2021-09-16 | 145.520462 | 145.696514 | 143.984969 | 145.178162 | 68,034,100 |
2021-09-17 | 142.850479 | 145.549841 | 142.557068 | 145.549841 | 129,868,800 |
2021-09-20 | 139.799026 | 141.65727 | 138.165725 | 140.640129 | 123,478,900 |
2021-09-21 | 140.278244 | 141.422547 | 139.642533 | 140.767257 | 75,834,000 |
2021-09-22 | 142.645126 | 143.212368 | 140.542361 | 141.275881 | 76,404,300 |
2021-09-23 | 143.603622 | 143.848129 | 142.439769 | 143.42757 | 64,838,200 |
2021-09-24 | 143.691574 | 144.229491 | 142.361458 | 142.459267 | 53,477,900 |
2021-09-27 | 142.175659 | 142.752706 | 140.659731 | 142.273468 | 74,150,700 |
2021-09-28 | 138.791656 | 141.569246 | 138.57649 | 140.102208 | 108,972,300 |
2021-09-29 | 139.691467 | 141.275865 | 138.909043 | 139.339377 | 74,602,000 |
2021-09-30 | 138.390717 | 141.207437 | 138.17555 | 140.503257 | 89,056,700 |
2021-10-01 | 139.515411 | 139.779483 | 136.053206 | 138.781892 | 94,639,600 |
2021-10-04 | 136.08255 | 139.085097 | 135.231672 | 138.644974 | 98,322,000 |
2021-10-05 | 138.009247 | 139.114421 | 136.297701 | 136.42485 | 80,861,100 |
2021-10-06 | 138.8797 | 139.026398 | 135.32946 | 136.405295 | 83,221,100 |
2021-10-07 | 140.141357 | 141.050929 | 139.58389 | 139.916416 | 61,732,700 |
2021-10-08 | 139.759933 | 141.011806 | 139.427408 | 140.865108 | 58,773,200 |
2021-10-11 | 139.671906 | 141.627958 | 138.693879 | 139.143778 | 64,452,200 |
2021-10-12 | 138.400467 | 140.102238 | 137.940793 | 140.082673 | 73,035,900 |
2021-10-13 | 137.81369 | 138.292914 | 136.141259 | 138.136441 | 78,762,700 |
2021-10-14 | 140.601013 | 140.718386 | 138.400455 | 138.987276 | 69,907,100 |
2021-10-15 | 141.657303 | 141.715982 | 140.356526 | 140.610823 | 67,940,300 |
2021-10-18 | 143.329727 | 143.613348 | 140.014219 | 140.29784 | 85,589,200 |
2021-10-19 | 145.49115 | 145.892144 | 143.329721 | 143.779604 | 76,378,900 |
2021-10-20 | 145.980148 | 146.459386 | 144.865199 | 145.432456 | 58,418,800 |
2021-10-21 | 146.195328 | 146.351816 | 144.620705 | 145.540052 | 61,421,000 |
2021-10-22 | 145.422684 | 146.879933 | 145.373779 | 146.40071 | 58,883,400 |
2021-10-25 | 145.373825 | 146.08778 | 144.376234 | 145.41294 | 50,720,600 |
2021-10-26 | 146.038864 | 147.525453 | 145.735664 | 146.048639 | 60,893,400 |
2021-10-27 | 145.579147 | 146.4398 | 145.227057 | 146.077935 | 56,094,900 |
2021-10-28 | 149.217453 | 149.80426 | 146.430073 | 146.527881 | 100,077,900 |
2021-10-29 | 146.508286 | 146.645209 | 143.192778 | 143.984977 | 124,953,200 |
2021-11-01 | 145.686768 | 146.410497 | 144.552254 | 145.716107 | 74,588,300 |
2021-11-02 | 146.723465 | 148.239408 | 145.383559 | 145.393349 | 69,122,000 |
2021-11-03 | 148.161179 | 148.630627 | 146.527877 | 147.085344 | 54,511,500 |
2021-11-04 | 147.642807 | 149.080491 | 147.329832 | 148.249178 | 60,394,600 |
2021-11-05 | 148.171707 | 149.072802 | 146.976773 | 148.769174 | 65,463,900 |
2021-11-08 | 147.348953 | 148.45574 | 147.074708 | 148.299024 | 55,020,900 |
2021-11-09 | 147.711365 | 148.318621 | 146.976775 | 147.113898 | 56,787,900 |
2021-11-10 | 144.880783 | 147.045382 | 144.812229 | 146.937642 | 65,187,100 |
2021-11-11 | 144.831787 | 146.359732 | 144.645689 | 145.899403 | 41,000,000 |
2021-11-12 | 146.908218 | 147.309783 | 144.449781 | 145.380259 | 63,804,000 |
2021-11-15 | 146.918015 | 148.759392 | 146.359719 | 147.280408 | 59,222,800 |
2021-11-16 | 147.897507 | 148.377444 | 146.27161 | 146.859288 | 59,256,200 |
2021-11-17 | 150.336334 | 151.815304 | 147.8877 | 147.897489 | 88,807,000 |
2021-11-18 | 154.626297 | 155.409863 | 149.90534 | 150.551782 | 137,827,700 |
2021-11-19 | 157.251236 | 157.71158 | 153.313829 | 154.410812 | 117,305,600 |
2021-11-22 | 157.711594 | 162.295428 | 157.692 | 158.358022 | 117,467,900 |
2021-11-23 | 158.093582 | 158.475568 | 155.791861 | 157.809532 | 96,041,900 |
2021-11-24 | 158.612701 | 158.808589 | 156.359955 | 157.447149 | 69,463,600 |
2021-11-26 | 153.588104 | 157.153314 | 153.147353 | 156.291406 | 76,959,800 |
2021-11-29 | 156.947617 | 157.878094 | 155.527397 | 156.095482 | 88,748,200 |
2021-11-30 | 161.903641 | 162.119122 | 156.634177 | 156.702746 | 174,048,100 |
2021-12-01 | 161.384521 | 166.800897 | 161.149447 | 164.038832 | 152,052,500 |
2021-12-02 | 160.395248 | 160.82621 | 154.557716 | 155.478404 | 136,739,200 |
2021-12-03 | 158.514755 | 161.57066 | 156.438319 | 160.649972 | 118,023,100 |
2021-12-06 | 161.923264 | 164.430662 | 160.904624 | 160.914413 | 107,497,000 |
2021-12-07 | 167.662811 | 168.054602 | 164.881167 | 165.605968 | 120,405,400 |
2021-12-08 | 171.482727 | 172.344651 | 167.192716 | 168.593342 | 116,998,900 |
2021-12-09 | 170.973419 | 173.118425 | 170.346569 | 171.316234 | 108,923,700 |
2021-12-10 | 175.762894 | 175.939203 | 171.100701 | 171.610021 | 115,402,700 |
2021-12-13 | 172.12915 | 178.387857 | 171.923459 | 177.3986 | 153,237,000 |
2021-12-14 | 170.748123 | 174.088063 | 168.671687 | 171.649219 | 139,380,400 |
2021-12-15 | 175.615997 | 175.811885 | 168.769613 | 171.512085 | 131,063,300 |
2021-12-16 | 168.720612 | 177.418161 | 167.241643 | 175.596378 | 150,185,800 |
2021-12-17 | 167.623688 | 169.905816 | 166.203483 | 166.438542 | 195,432,700 |
2021-12-20 | 166.262222 | 167.07517 | 164.01928 | 164.822425 | 107,499,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.