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 |
|---|---|---|---|---|---|
2023-11-17 | 364.416656 | 368.870244 | 361.608519 | 368.121399 | 40,157,000 |
2023-11-20 | 371.895142 | 373.304127 | 365.549747 | 365.766517 | 52,465,100 |
2023-11-21 | 367.589294 | 370.693012 | 365.66793 | 370.151104 | 28,423,100 |
2023-11-22 | 372.299042 | 374.210544 | 369.461347 | 372.446832 | 23,345,300 |
2023-11-24 | 371.885254 | 372.417329 | 369.628917 | 371.786717 | 10,176,600 |
2023-11-27 | 373.047943 | 375.04815 | 370.673374 | 371.24484 | 22,179,200 |
2023-11-28 | 377.077881 | 377.373462 | 372.604568 | 372.791779 | 20,453,100 |
2023-11-29 | 373.284363 | 378.654279 | 371.895073 | 378.122234 | 28,963,400 |
2023-11-30 | 373.343536 | 374.506194 | 369.95407 | 372.929693 | 30,554,400 |
2023-12-01 | 369.008148 | 372.604521 | 365.855147 | 371.225094 | 33,040,500 |
2023-12-04 | 363.71701 | 364.091403 | 357.568661 | 363.67759 | 32,063,300 |
2023-12-05 | 367.047333 | 367.599103 | 360.248706 | 361.066529 | 23,065,000 |
2023-12-06 | 363.382019 | 368.682987 | 362.623342 | 368.052405 | 21,182,100 |
2023-12-07 | 365.500488 | 365.993143 | 360.938502 | 362.820446 | 23,118,900 |
2023-12-08 | 368.732269 | 368.958871 | 362.820414 | 363.776165 | 20,154,400 |
2023-12-11 | 365.845306 | 366.140917 | 360.721716 | 363.066757 | 27,708,800 |
2023-12-12 | 368.880035 | 368.919456 | 365.01761 | 365.401895 | 24,838,300 |
2023-12-13 | 368.870178 | 372.092158 | 365.323059 | 370.495932 | 30,955,500 |
2023-12-14 | 360.554199 | 368.269187 | 358.780655 | 367.825786 | 43,277,500 |
2023-12-15 | 365.283691 | 366.929141 | 360.899053 | 361.460687 | 78,502,300 |
2023-12-18 | 367.175476 | 367.52034 | 363.263797 | 364.022505 | 21,802,900 |
2023-12-19 | 367.77652 | 367.77652 | 364.406749 | 366.032503 | 20,603,700 |
2023-12-20 | 365.175262 | 370.505788 | 365.086588 | 369.490921 | 26,316,700 |
2023-12-21 | 368.052399 | 368.909613 | 364.603817 | 367.086785 | 17,708,000 |
2023-12-22 | 369.077118 | 369.668309 | 367.234594 | 368.190346 | 17,107,500 |
2023-12-26 | 369.155914 | 371.402418 | 368.012952 | 369.490916 | 12,673,100 |
2023-12-27 | 368.574615 | 369.550062 | 367.333116 | 368.200193 | 14,905,400 |
2023-12-28 | 369.766907 | 370.929565 | 368.663365 | 369.855581 | 14,327,000 |
2023-12-29 | 370.515656 | 371.619197 | 367.993267 | 370.476235 | 18,730,800 |
2024-01-02 | 365.42157 | 370.377673 | 361.381797 | 368.367634 | 25,258,600 |
2024-01-03 | 365.155579 | 367.776505 | 363.096286 | 363.588941 | 23,083,500 |
2024-01-04 | 362.534637 | 367.618836 | 361.77596 | 365.224542 | 20,901,500 |
2024-01-05 | 362.347443 | 366.594123 | 361.115806 | 363.549521 | 21,004,600 |
2024-01-08 | 369.185486 | 369.688003 | 363.588937 | 363.874655 | 23,134,000 |
2024-01-09 | 370.269348 | 370.466392 | 365.73692 | 366.544881 | 20,830,000 |
2024-01-10 | 377.14679 | 378.526246 | 370.791563 | 370.840817 | 25,514,200 |
2024-01-11 | 378.979492 | 384.940601 | 374.791928 | 380.329361 | 27,850,800 |
2024-01-12 | 382.763062 | 382.969968 | 378.999173 | 379.826829 | 21,661,200 |
2024-01-16 | 384.536621 | 388.241393 | 381.925558 | 387.876834 | 27,202,300 |
2024-01-17 | 383.748383 | 384.378965 | 379.156838 | 382.280281 | 22,234,100 |
2024-01-18 | 388.08374 | 388.201973 | 384.388831 | 385.965331 | 23,392,100 |
2024-01-19 | 392.813171 | 392.813171 | 387.71911 | 389.945918 | 29,331,100 |
2024-01-22 | 390.684967 | 394.734573 | 387.807851 | 394.143382 | 27,016,900 |
2024-01-23 | 393.039825 | 393.512785 | 388.142838 | 389.936108 | 20,525,900 |
2024-01-24 | 396.646057 | 399.670963 | 394.567069 | 395.641053 | 24,867,000 |
2024-01-25 | 398.922119 | 401.030695 | 396.616499 | 398.380211 | 21,021,200 |
2024-01-26 | 397.995941 | 400.203054 | 396.517977 | 398.42948 | 17,803,300 |
2024-01-29 | 403.700928 | 403.957118 | 398.390096 | 400.094692 | 24,510,200 |
2024-01-30 | 402.587463 | 406.981934 | 400.478917 | 406.203561 | 33,477,600 |
2024-01-31 | 391.739227 | 409.218633 | 391.374668 | 400.981433 | 47,871,100 |
2024-02-01 | 397.848145 | 402.006151 | 395.897222 | 395.92678 | 30,657,700 |
2024-02-02 | 405.178864 | 406.587849 | 397.631391 | 397.877719 | 28,256,700 |
2024-02-05 | 399.690674 | 405.119737 | 398.055057 | 403.878238 | 25,352,300 |
2024-02-06 | 399.53302 | 401.976598 | 396.990936 | 399.917305 | 18,382,600 |
2024-02-07 | 407.967285 | 408.213612 | 401.414985 | 401.454405 | 22,340,500 |
2024-02-08 | 408.026367 | 409.455078 | 406.469592 | 407.967251 | 21,225,300 |
2024-02-09 | 414.371765 | 414.637818 | 408.991985 | 409.149638 | 22,032,800 |
2024-02-12 | 409.159485 | 414.55896 | 408.656968 | 414.381611 | 21,202,900 |
2024-02-13 | 400.35083 | 404.045739 | 397.463881 | 398.991099 | 27,824,900 |
2024-02-14 | 404.220367 | 404.565869 | 399.363699 | 402.818658 | 20,401,200 |
2024-02-15 | 401.328094 | 403.865029 | 399.087317 | 402.887779 | 21,825,500 |
2024-02-16 | 398.860229 | 403.035805 | 398.248213 | 402.710035 | 22,296,500 |
2024-02-20 | 397.606628 | 399.284734 | 392.888142 | 398.050819 | 24,307,900 |
2024-02-21 | 397.004425 | 397.113025 | 392.108263 | 395.020312 | 18,518,900 |
2024-02-22 | 406.352631 | 407.517438 | 403.312279 | 404.911427 | 27,009,900 |
2024-02-23 | 405.059387 | 410.50834 | 403.707022 | 410.320813 | 16,295,900 |
2024-02-26 | 402.295441 | 406.855982 | 402.117734 | 406.164978 | 16,193,500 |
2024-02-27 | 402.236267 | 403.065454 | 398.652976 | 402.739684 | 14,835,800 |
2024-02-28 | 402.473175 | 404.032829 | 400.104066 | 402.927247 | 13,183,100 |
2024-02-29 | 408.317017 | 408.869808 | 400.696362 | 403.38136 | 31,947,300 |
2024-03-01 | 410.153076 | 410.51831 | 405.592534 | 405.9775 | 17,823,400 |
2024-03-04 | 409.580505 | 411.979227 | 407.013958 | 408.11954 | 17,596,000 |
2024-03-05 | 397.468384 | 408.919112 | 395.484271 | 408.632836 | 26,919,200 |
2024-03-06 | 396.915588 | 399.946088 | 393.263221 | 397.784269 | 22,344,100 |
2024-03-07 | 403.874878 | 404.506626 | 397.063648 | 400.893722 | 18,718,500 |
2024-03-08 | 400.992493 | 405.138456 | 399.1268 | 402.710092 | 18,002,200 |
2024-03-11 | 399.314362 | 400.459438 | 396.096334 | 398.564162 | 16,120,800 |
2024-03-12 | 409.935883 | 410.222159 | 401.555148 | 402.374453 | 22,457,000 |
2024-03-13 | 409.758209 | 412.79856 | 406.155186 | 412.719603 | 17,115,900 |
2024-03-14 | 419.747986 | 422.314533 | 412.611015 | 414.832061 | 34,157,300 |
2024-03-15 | 411.061218 | 417.161682 | 407.477927 | 413.89428 | 45,079,900 |
2024-03-18 | 411.949615 | 415.315737 | 408.455162 | 408.919115 | 20,106,000 |
2024-03-19 | 415.987 | 416.243663 | 410.202395 | 412.453053 | 19,837,900 |
2024-03-20 | 419.757813 | 420.478399 | 415.246616 | 416.569368 | 17,860,100 |
2024-03-21 | 423.844543 | 425.275896 | 421.662992 | 424.298615 | 21,296,200 |
2024-03-22 | 423.222687 | 424.328269 | 420.587063 | 424.170355 | 17,648,500 |
2024-03-25 | 417.418304 | 421.90977 | 416.18439 | 419.767682 | 18,060,500 |
2024-03-26 | 416.223877 | 420.508023 | 415.92775 | 420.132908 | 16,725,600 |
2024-03-27 | 416.006714 | 418.98787 | 413.617873 | 418.977989 | 16,705,000 |
2024-03-28 | 415.305878 | 416.441073 | 413.726462 | 415.54278 | 21,871,200 |
2024-04-01 | 419.106354 | 422.383637 | 416.786589 | 418.494337 | 16,316,000 |
2024-04-02 | 416.016602 | 416.944507 | 412.462923 | 414.7037 | 17,912,000 |
2024-04-03 | 415.039398 | 417.813235 | 413.696884 | 414.328662 | 16,502,300 |
2024-04-04 | 412.50238 | 423.153534 | 412.196372 | 419.520869 | 19,370,900 |
2024-04-05 | 420.044067 | 421.021348 | 412.936741 | 414.604995 | 16,554,800 |
2024-04-08 | 419.126099 | 421.781484 | 417.852691 | 419.698652 | 14,272,400 |
2024-04-09 | 420.794312 | 422.235515 | 416.194276 | 420.952256 | 12,496,900 |
2024-04-10 | 417.813171 | 418.573252 | 414.298987 | 416.756934 | 16,216,600 |
2024-04-11 | 422.423065 | 423.844537 | 416.924737 | 420.340233 | 17,966,400 |
2024-04-12 | 416.470673 | 419.708462 | 414.368078 | 418.592999 | 19,253,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.