Ticker string | Date timestamp[ns] | Close float64 | High float64 | Low float64 | Open float64 | Volume int64 | SMA10 float64 | SMA20 float64 | SMA25 float64 | SMA50 float64 | SMA75 float64 | SMA100 float64 | SMA200 float64 | EMA9 float64 | EMA10 float64 | EMA12 float64 | EMA21 float64 | EMA25 float64 | EMA50 float64 | EMA75 float64 | EMA100 float64 | EMA200 float64 | WMA10 float64 | WMA20 float64 | WMA25 float64 | WMA50 float64 | WMA75 float64 | WMA100 float64 | WMA200 float64 | HMA9 float64 | HMA10 float64 | HMA14 float64 | HMA25 float64 | HMA50 float64 | HMA75 float64 | HMA100 float64 | HMA200 float64 | MACD float64 | MACD_Signal float64 | ADX float64 | +DI float64 | -DI float64 | Tenkan_Sen float64 | Kijun_Sen float64 | Senkou_Span_A float64 | Senkou_Span_B float64 | RSI float64 | Lowest_Low float64 | Highest_High float64 | Stoch_K float64 | Stoch_D float64 | CCI float64 | WilliamsR float64 | OBV float64 | CMF float64 | A/D Line int64 | VWAP float64 | Bollinger_Mid float64 | Bollinger_Std float64 | Bollinger_High float64 | Bollinger_Low float64 | ATR float64 | EMA_Mid float64 | Keltner_Upper float64 | Keltner_Lower float64 | Donchian_High float64 | Donchian_Low float64 | Donchian_Mid float64 | Pivot Point float64 | S1 float64 | S2 float64 | R1 float64 | R2 float64 | Fib_23 float64 | Fib_38 float64 | Fib_50 float64 | Fib_61 float64 | Fib_78 float64 | Support float64 | Resistance float64 | Declining Stocks int64 | McClellan Oscillator float64 | Call Volume int64 | Put Volume int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AMZN | 2023-05-23T00:00:00 | 114.989998 | 117.139999 | 113.779999 | 114.269997 | 67,576,300 | 113.713 | 109.441001 | 108.506801 | 104.3362 | 101.550133 | 99.9036 | 105.508 | 113.735929 | 113.394725 | 112.736618 | 110.285087 | 109.413078 | 105.676032 | 103.866569 | 103.377236 | 107.616205 | 114.766728 | 111.736382 | 110.705324 | 107.171153 | 104.460891 | 103.020774 | 100.950726 | 116.951704 | 117.135051 | 117.560072 | 116.634844 | 112.668426 | 111.449858 | 109.38398 | 102.724564 | 3.525616 | 2.990164 | 32.094224 | 31.513311 | 15.015049 | 113.924999 | 109.875 | 98.557499 | 101.060001 | 76.372085 | 103.309998 | 118.599998 | 76.389795 | 79.829785 | 91.818123 | -23.610205 | 9,719,550,300 | 0.07547 | 162 | 80.515395 | 109.441001 | 4.979049 | 119.3991 | 99.482902 | 2.755713 | 110.520872 | 116.032299 | 105.009445 | 118.599998 | 101.150002 | 109.875 | 115.343333 | 113.916669 | 112.823336 | 116.436666 | 117.86333 | 114.481799 | 111.9341 | 109.875 | 107.8159 | 104.884301 | 101.150002 | 118.599998 | 1 | -0.035576 | 67,576,300 | 0 |
AMZN | 2023-05-24T00:00:00 | 116.75 | 117.339996 | 115.019997 | 115.349998 | 63,487,900 | 114.369 | 110.029501 | 109.0048 | 104.7736 | 101.7444 | 100.2293 | 105.3947 | 114.338743 | 114.004775 | 113.354061 | 110.872807 | 109.977456 | 106.110305 | 104.205607 | 103.642044 | 107.707088 | 115.318909 | 112.432477 | 111.339416 | 107.657969 | 104.860888 | 103.354367 | 101.062587 | 116.334852 | 116.757909 | 117.563135 | 117.445779 | 113.48394 | 112.161631 | 110.02888 | 103.261431 | 3.584615 | 3.109054 | 32.38412 | 30.222559 | 14.172512 | 113.924999 | 109.875 | 98.557499 | 101.060001 | 77.826272 | 103.550003 | 118.599998 | 87.707648 | 80.221348 | 95.554993 | -12.292352 | 9,783,038,200 | 0.113843 | 163 | 80.52727 | 110.029501 | 5.117679 | 120.264858 | 99.794143 | 2.774999 | 111.114122 | 116.66412 | 105.564125 | 118.599998 | 101.150002 | 109.875 | 115.303332 | 113.466665 | 111.943331 | 116.826665 | 118.663333 | 114.481799 | 111.9341 | 109.875 | 107.8159 | 104.884301 | 101.150002 | 118.599998 | 0 | 0.007981 | 63,487,900 | 0 |
AMZN | 2023-05-25T00:00:00 | 115 | 116.870003 | 114.309998 | 116.629997 | 66,496,700 | 114.651 | 110.288501 | 109.452401 | 105.1496 | 101.916267 | 100.5393 | 105.28055 | 114.470995 | 114.185725 | 113.607283 | 111.248006 | 110.363806 | 106.45892 | 104.48967 | 103.866954 | 107.779654 | 115.433636 | 112.905858 | 111.800585 | 108.059004 | 105.209719 | 103.646856 | 101.158162 | 115.78074 | 116.138868 | 117.229508 | 117.920211 | 114.214201 | 112.83062 | 110.651774 | 103.796593 | 3.450388 | 3.177321 | 32.269162 | 28.355904 | 15.010136 | 113.924999 | 109.875 | 100.165001 | 98.450001 | 70.30434 | 104.699997 | 118.599998 | 74.100733 | 79.399392 | 77.100215 | -25.899267 | 9,716,541,500 | 0.042946 | 162 | 80.539099 | 110.288501 | 5.236222 | 120.760945 | 99.816056 | 2.799999 | 111.484206 | 117.084204 | 105.884207 | 118.599998 | 101.150002 | 109.875 | 116.369998 | 115.399999 | 114.049998 | 117.719999 | 118.689997 | 114.481799 | 111.9341 | 109.875 | 107.8159 | 104.884301 | 101.150002 | 118.599998 | 1 | -0.054819 | 0 | 66,496,700 |
AMZN | 2023-05-26T00:00:00 | 120.110001 | 121.5 | 116.019997 | 116.040001 | 96,779,900 | 115.636 | 111.021501 | 109.978401 | 105.551 | 102.183733 | 100.8822 | 105.16765 | 115.598796 | 115.262866 | 114.607701 | 112.053642 | 111.113513 | 106.994257 | 104.900731 | 104.188598 | 107.902344 | 116.426182 | 113.841239 | 112.620401 | 108.645687 | 105.688502 | 104.034394 | 101.305719 | 116.925259 | 116.827879 | 117.583738 | 118.525605 | 115.002678 | 113.540157 | 111.304905 | 104.347288 | 3.713539 | 3.284565 | 33.236199 | 34.550609 | 12.841419 | 116.275002 | 111.325001 | 100.32 | 96.685001 | 75.554756 | 105.160004 | 121.5 | 91.49327 | 84.433884 | 118.24909 | -8.50673 | 9,813,321,400 | 0.137861 | 163 | 80.558852 | 111.021501 | 5.540508 | 122.102517 | 99.940485 | 3.164285 | 112.30571 | 118.63428 | 105.97714 | 121.5 | 101.150002 | 111.325001 | 115.393333 | 113.916664 | 112.833328 | 116.476669 | 117.953339 | 116.6974 | 113.726301 | 111.325001 | 108.923701 | 105.504901 | 101.150002 | 121.5 | 0 | -0.008238 | 96,779,900 | 0 |
AMZN | 2023-05-30T00:00:00 | 121.660004 | 122.919998 | 119.860001 | 122.370003 | 64,314,800 | 116.682001 | 112.002001 | 110.596401 | 106.0052 | 102.496 | 101.2474 | 105.07275 | 116.811037 | 116.425982 | 115.69267 | 112.926948 | 111.924782 | 107.569384 | 105.341764 | 104.534567 | 108.039237 | 117.521455 | 114.854429 | 113.518985 | 109.277412 | 106.201035 | 104.445836 | 101.469822 | 119.152816 | 118.558496 | 118.588826 | 119.327018 | 115.875251 | 114.303032 | 111.994767 | 104.915172 | 4.001039 | 3.427859 | 34.393221 | 35.359698 | 11.964978 | 118.349998 | 112.035 | 102.405001 | 98.135002 | 76.202088 | 108.050003 | 122.919998 | 91.526598 | 85.706867 | 125.018162 | -8.473402 | 9,877,636,200 | 0.198096 | 164 | 80.572481 | 112.002001 | 5.604086 | 123.210172 | 100.79383 | 3.266428 | 113.196595 | 119.729451 | 106.66374 | 122.919998 | 101.150002 | 112.035 | 119.209999 | 116.919998 | 113.729996 | 122.400002 | 124.690002 | 117.782279 | 114.603859 | 112.035 | 109.46614 | 105.808781 | 101.150002 | 122.919998 | 0 | 0.03163 | 0 | 64,314,800 |
AMZN | 2023-05-31T00:00:00 | 120.580002 | 122.040001 | 119.169998 | 121.449997 | 72,800,800 | 117.400001 | 112.849501 | 111.316801 | 106.4626 | 102.802267 | 101.622 | 104.9579 | 117.56483 | 117.181258 | 116.444568 | 113.62268 | 112.590568 | 108.079605 | 105.742771 | 104.852298 | 108.16402 | 118.230183 | 115.671382 | 114.286955 | 109.848973 | 106.67693 | 104.82866 | 101.624123 | 121.087373 | 120.309173 | 119.775247 | 120.145937 | 116.782971 | 115.084613 | 112.698508 | 105.491264 | 4.094538 | 3.561195 | 35.10643 | 33.079294 | 12.743836 | 118.349998 | 112.035 | 102.967501 | 98.675003 | 69.820673 | 109.25 | 122.919998 | 82.882248 | 88.634039 | 95.175461 | -17.117752 | 9,804,835,400 | 0.151259 | 163 | 80.587493 | 112.849501 | 5.552791 | 123.955083 | 101.743919 | 3.182143 | 113.899777 | 120.264062 | 107.535492 | 122.919998 | 103.279999 | 113.099998 | 121.480001 | 120.040003 | 118.420003 | 123.100001 | 124.539998 | 118.284958 | 115.417518 | 113.099998 | 110.782479 | 107.482959 | 103.279999 | 122.919998 | 1 | -0.034442 | 0 | 72,800,800 |
AMZN | 2023-06-01T00:00:00 | 122.769997 | 123.489998 | 119.93 | 120.690002 | 54,375,100 | 118.127 | 113.805501 | 112.028401 | 106.9058 | 103.112 | 101.9889 | 104.85585 | 118.605864 | 118.197392 | 117.417711 | 114.454254 | 113.373601 | 108.655698 | 106.190856 | 105.207104 | 108.309353 | 119.206546 | 116.616191 | 115.16797 | 110.488479 | 107.202397 | 105.247432 | 101.801358 | 122.77089 | 121.945981 | 121.152683 | 121.063874 | 117.763315 | 115.91724 | 113.431765 | 106.080837 | 4.295832 | 3.708123 | 36.051288 | 33.686146 | 11.733036 | 118.634998 | 112.32 | 103.217501 | 98.675003 | 70.049214 | 109.25 | 123.489998 | 94.943811 | 89.784219 | 95.639437 | -5.056189 | 9,859,210,500 | 0.214897 | 164 | 80.599311 | 113.805501 | 5.531455 | 124.868412 | 102.74259 | 3.215714 | 114.74456 | 121.175988 | 108.313132 | 123.489998 | 103.309998 | 113.399998 | 120.596667 | 119.153333 | 117.726664 | 122.023336 | 123.46667 | 118.727518 | 115.781238 | 113.399998 | 111.018758 | 107.628518 | 103.309998 | 123.489998 | 0 | 0.00924 | 54,375,100 | 0 |
AMZN | 2023-06-02T00:00:00 | 124.25 | 126.389999 | 124.019997 | 124.919998 | 61,264,400 | 118.737 | 114.818001 | 112.605601 | 107.4168 | 103.439333 | 102.3578 | 104.7532 | 119.734691 | 119.297867 | 118.468832 | 115.344776 | 114.210247 | 109.26724 | 106.666096 | 105.584191 | 108.467967 | 120.319818 | 117.610905 | 116.108093 | 111.168644 | 107.75866 | 105.688246 | 101.994334 | 124.093296 | 123.55199 | 122.688381 | 122.090802 | 118.820536 | 116.810331 | 114.202743 | 106.686435 | 4.522648 | 3.871028 | 37.418918 | 37.396217 | 10.795372 | 120.084999 | 113.77 | 103.965002 | 98.675003 | 76.934912 | 109.25 | 126.389999 | 87.514589 | 88.446883 | 107.286023 | -12.485411 | 9,920,474,900 | 0.185803 | 165 | 80.613086 | 114.818001 | 5.495355 | 125.808711 | 103.827291 | 3.237143 | 115.64984 | 122.124125 | 109.175554 | 126.389999 | 103.550003 | 114.970001 | 122.063332 | 120.636665 | 118.503334 | 124.196663 | 125.623329 | 120.99976 | 117.665121 | 114.970001 | 112.274882 | 108.437762 | 103.550003 | 126.389999 | 0 | 0.046541 | 0 | 61,264,400 |
AMZN | 2023-06-05T00:00:00 | 125.300003 | 125.800003 | 123.029999 | 123.360001 | 47,950,100 | 119.642001 | 115.800001 | 113.399601 | 107.9486 | 103.7612 | 102.7121 | 104.6692 | 120.847753 | 120.389164 | 119.519781 | 116.249797 | 115.063305 | 109.895975 | 107.156462 | 105.974603 | 108.63545 | 121.513092 | 118.609191 | 117.084585 | 111.869946 | 108.333941 | 106.142547 | 102.19878 | 125.327963 | 124.941536 | 124.281009 | 123.156647 | 119.947534 | 117.757545 | 115.015329 | 107.307988 | 4.732574 | 4.043337 | 38.172653 | 35.085632 | 12.336613 | 120.084999 | 113.77 | 104.85 | 99.490002 | 77.032203 | 111.050003 | 126.389999 | 92.894416 | 91.784272 | 89.605377 | -7.105584 | 9,968,425,000 | 0.170593 | 166 | 80.624121 | 115.800001 | 5.527427 | 126.854855 | 104.745146 | 3.217857 | 116.568903 | 123.004618 | 110.133188 | 126.389999 | 104.699997 | 115.544998 | 124.886665 | 123.383331 | 122.516663 | 125.753334 | 127.256668 | 121.271159 | 118.104418 | 115.544998 | 112.985578 | 109.341657 | 104.699997 | 126.389999 | 0 | 0.078201 | 47,950,100 | 0 |
AMZN | 2023-06-06T00:00:00 | 126.610001 | 127.400002 | 125 | 125.07 | 45,695,200 | 120.802 | 116.839001 | 114.382001 | 108.5182 | 104.140667 | 103.0273 | 104.59075 | 122.000203 | 121.520225 | 120.610584 | 117.191634 | 115.951512 | 110.551427 | 107.668397 | 106.383225 | 108.814301 | 122.780001 | 119.638715 | 118.10077 | 112.601765 | 108.935225 | 106.615773 | 102.417097 | 126.605334 | 126.188334 | 125.842731 | 124.29189 | 121.139727 | 118.753278 | 115.872716 | 107.946582 | 4.947614 | 4.224192 | 39.151166 | 36.807074 | 11.664157 | 120.855 | 114.275002 | 104.85 | 99.490002 | 76.22071 | 113.779999 | 127.400002 | 94.199701 | 91.536235 | 90.064249 | -5.800299 | 10,014,120,200 | 0.159542 | 167 | 80.634939 | 116.839001 | 5.507704 | 127.85441 | 105.823592 | 3.122143 | 117.525198 | 123.769485 | 111.280911 | 127.400002 | 105.160004 | 116.280003 | 124.710002 | 123.62 | 121.939997 | 126.390004 | 127.480006 | 122.151362 | 118.904322 | 116.280003 | 113.655683 | 109.919363 | 105.160004 | 127.400002 | 0 | 0.104879 | 45,695,200 | 0 |
AMZN | 2023-06-07T00:00:00 | 121.230003 | 127.370003 | 120.629997 | 127.010002 | 95,663,300 | 121.426001 | 117.569501 | 115.086001 | 108.982 | 104.461067 | 103.2869 | 104.50575 | 121.846163 | 121.467458 | 120.70588 | 117.558758 | 116.35755 | 110.970195 | 108.025282 | 106.67722 | 108.93784 | 122.857819 | 120.056906 | 118.627539 | 113.100267 | 109.384944 | 106.976222 | 102.582661 | 125.887002 | 125.840022 | 126.043819 | 125.03079 | 122.182908 | 119.678963 | 116.703443 | 108.577356 | 4.630537 | 4.305461 | 38.099837 | 31.597999 | 19.189346 | 120.855 | 114.275002 | 104.85 | 99.490002 | 60.063227 | 113.779999 | 127.400002 | 54.698995 | 80.597704 | 50.471308 | -45.301005 | 9,918,456,900 | 0.067925 | 166 | 80.654924 | 117.569501 | 5.029082 | 127.627666 | 107.511336 | 3.430001 | 117.878036 | 124.738038 | 111.018035 | 127.400002 | 108.050003 | 117.725002 | 126.336667 | 125.273333 | 123.936666 | 127.673335 | 128.736669 | 122.833402 | 120.008302 | 117.725002 | 115.441702 | 112.190903 | 108.050003 | 127.400002 | 1 | 0.027164 | 0 | 95,663,300 |
AMZN | 2023-06-08T00:00:00 | 124.25 | 125.629997 | 122.260002 | 123.010002 | 62,159,300 | 122.176001 | 118.272501 | 115.910001 | 109.5222 | 104.856667 | 103.5482 | 104.4609 | 122.32693 | 121.973374 | 121.251129 | 118.167053 | 116.964662 | 111.490972 | 108.452248 | 107.025196 | 109.0902 | 123.371274 | 120.693144 | 119.332462 | 113.699012 | 109.905706 | 107.391333 | 102.779122 | 124.934298 | 125.235981 | 125.894462 | 125.638908 | 123.158875 | 120.575203 | 117.532733 | 109.211068 | 4.570256 | 4.35842 | 37.123604 | 28.73862 | 17.452856 | 121.709999 | 115.34 | 104.790001 | 99.490002 | 60.575585 | 113.779999 | 127.400002 | 76.87224 | 75.256979 | 52.417502 | -23.12776 | 9,980,616,200 | 0.039392 | 167 | 80.668864 | 118.272501 | 4.924854 | 128.12221 | 108.422792 | 3.522858 | 118.48489 | 125.530605 | 111.439175 | 127.400002 | 109.25 | 118.325001 | 123.076668 | 118.783333 | 116.336662 | 125.523338 | 129.816673 | 123.116601 | 120.466701 | 118.325001 | 116.183301 | 113.1341 | 109.25 | 127.400002 | 0 | 0.060583 | 62,159,300 | 0 |
AMZN | 2023-06-09T00:00:00 | 123.43 | 125.800003 | 123.190002 | 124.080002 | 51,396,000 | 123.019001 | 118.835001 | 116.687201 | 109.9858 | 105.2252 | 103.822 | 104.40995 | 122.547544 | 122.238216 | 121.58634 | 118.645503 | 117.461995 | 111.959169 | 108.846399 | 107.350044 | 109.232885 | 123.599274 | 121.184334 | 119.910924 | 114.244416 | 110.394478 | 107.785032 | 102.967869 | 123.882261 | 124.390082 | 125.44593 | 126.031275 | 124.030388 | 121.418867 | 118.342495 | 109.84322 | 4.405532 | 4.367842 | 36.260746 | 27.524057 | 16.499083 | 123.285 | 115.355 | 104.790001 | 99.490002 | 62.932276 | 113.779999 | 127.400002 | 70.851686 | 67.474307 | 48.220019 | -29.148314 | 9,929,220,200 | -0.004723 | 166 | 80.680167 | 118.835001 | 4.833996 | 128.502992 | 109.167009 | 3.522858 | 118.955853 | 126.001568 | 111.910138 | 127.400002 | 109.25 | 118.325001 | 124.046666 | 122.463336 | 120.676671 | 125.833331 | 127.416662 | 123.116601 | 120.466701 | 118.325001 | 116.183301 | 113.1341 | 109.25 | 127.400002 | 1 | -0.011148 | 0 | 51,396,000 |
AMZN | 2023-06-12T00:00:00 | 126.57 | 126.779999 | 123.529999 | 124.019997 | 51,338,000 | 123.665001 | 119.6505 | 117.523601 | 110.4772 | 105.6352 | 104.1331 | 104.3738 | 123.352035 | 123.025813 | 122.353057 | 119.365912 | 118.162611 | 112.532143 | 109.31281 | 107.730637 | 109.405393 | 124.24491 | 121.921001 | 120.671139 | 114.894777 | 110.956183 | 108.235487 | 103.188367 | 124.270556 | 124.532354 | 125.543263 | 126.463998 | 124.874686 | 122.261905 | 119.157167 | 110.48456 | 4.476753 | 4.389625 | 35.715424 | 27.645529 | 15.340302 | 123.285 | 115.475002 | 105.145 | 99.490002 | 69.487519 | 113.779999 | 127.400002 | 93.906008 | 80.543311 | 54.632944 | -6.093992 | 9,980,558,200 | 0.046682 | 167 | 80.69228 | 119.6505 | 4.684698 | 129.019897 | 110.281104 | 3.582144 | 119.68101 | 126.845297 | 112.516723 | 127.400002 | 109.25 | 118.325001 | 124.140002 | 122.480001 | 121.530001 | 125.090001 | 126.750003 | 123.116601 | 120.466701 | 118.325001 | 116.183301 | 113.1341 | 109.25 | 127.400002 | 0 | 0.027579 | 51,338,000 | 0 |
AMZN | 2023-06-13T00:00:00 | 126.660004 | 128.410004 | 125.18 | 128.119995 | 50,564,800 | 124.165001 | 120.423501 | 118.356801 | 110.944601 | 106.077334 | 104.4629 | 104.3207 | 124.013629 | 123.686575 | 123.015664 | 120.029011 | 118.816257 | 113.086176 | 109.769315 | 108.105476 | 109.577081 | 124.789456 | 122.588572 | 121.373939 | 115.529397 | 111.509467 | 108.681565 | 103.41012 | 125.473927 | 125.189092 | 125.843882 | 126.910993 | 125.676014 | 123.093032 | 119.970648 | 111.13234 | 4.488716 | 4.409443 | 35.611104 | 29.196525 | 14.297628 | 124.170002 | 116.555 | 105.145 | 99.490002 | 69.626647 | 114.309998 | 128.410004 | 87.588658 | 84.115451 | 57.033927 | -12.411342 | 10,031,123,000 | 0.031845 | 168 | 80.704228 | 120.423501 | 4.488307 | 129.400115 | 111.446887 | 3.572858 | 120.345676 | 127.491392 | 113.19996 | 128.410004 | 111.050003 | 119.730003 | 125.626666 | 124.473333 | 122.376666 | 127.723333 | 128.876666 | 124.313044 | 121.778483 | 119.730003 | 117.681523 | 114.765043 | 111.050003 | 128.410004 | 0 | 0.060552 | 0 | 50,564,800 |
AMZN | 2023-06-14T00:00:00 | 126.419998 | 126.949997 | 124.120003 | 126.699997 | 52,422,500 | 124.749001 | 121.074501 | 119.148801 | 111.4248 | 106.5128 | 104.7546 | 104.29905 | 124.494903 | 124.183561 | 123.539408 | 120.61001 | 119.40116 | 113.609071 | 110.207491 | 108.46814 | 109.744672 | 125.199455 | 123.159667 | 121.994185 | 116.136275 | 112.0448 | 109.116359 | 103.630014 | 126.575519 | 126.124526 | 126.19658 | 127.323571 | 126.415354 | 123.899819 | 120.775427 | 111.782345 | 4.427789 | 4.413112 | 35.012325 | 27.436912 | 15.693323 | 124.52 | 116.785004 | 105.145 | 99.490002 | 67.139305 | 114.309998 | 128.410004 | 85.886492 | 89.127053 | 43.519222 | -14.113508 | 9,978,700,500 | 0.043704 | 167 | 80.716543 | 121.074501 | 4.358329 | 129.791158 | 112.357844 | 3.607143 | 120.924183 | 128.13847 | 113.709896 | 128.410004 | 113.779999 | 121.095001 | 126.750003 | 125.090001 | 123.519999 | 128.320005 | 129.980006 | 124.957323 | 122.821342 | 121.095001 | 119.368661 | 116.91082 | 113.779999 | 128.410004 | 1 | -0.011559 | 0 | 52,422,500 |
AMZN | 2023-06-15T00:00:00 | 127.110001 | 127.690002 | 124.32 | 125.209999 | 60,458,500 | 125.183001 | 121.655001 | 119.825601 | 111.888 | 106.9512 | 105.0505 | 104.28565 | 125.017922 | 124.715641 | 124.08873 | 121.200918 | 119.994148 | 114.13852 | 110.652294 | 108.837285 | 109.917462 | 125.628728 | 123.734477 | 122.606585 | 116.751381 | 112.586832 | 109.55904 | 103.856988 | 127.371223 | 126.922243 | 126.61077 | 127.696407 | 127.108802 | 124.69211 | 121.572723 | 112.434834 | 4.384638 | 4.407417 | 34.65311 | 27.043878 | 14.567428 | 124.52 | 118.230003 | 105.145 | 99.490002 | 72.302019 | 116.019997 | 128.410004 | 89.507649 | 87.660933 | 44.331578 | -10.492351 | 10,039,159,000 | 0.044602 | 168 | 80.730953 | 121.655001 | 4.349943 | 130.354887 | 112.955114 | 3.665 | 121.513308 | 128.843309 | 114.183308 | 128.410004 | 113.779999 | 121.095001 | 125.829999 | 124.710002 | 123.000005 | 127.539996 | 128.659993 | 124.957323 | 122.821342 | 121.095001 | 119.368661 | 116.91082 | 113.779999 | 128.410004 | 0 | 0.026844 | 60,458,500 | 0 |
AMZN | 2023-06-16T00:00:00 | 125.489998 | 127.900002 | 125.300003 | 127.709999 | 84,247,100 | 125.307001 | 122.022001 | 120.358 | 112.3758 | 107.395467 | 105.3422 | 104.26945 | 125.112338 | 124.856433 | 124.304309 | 121.590834 | 120.416905 | 114.583676 | 111.04276 | 109.167042 | 110.072412 | 125.684546 | 124.099715 | 123.042308 | 117.284793 | 113.074695 | 109.963782 | 104.067977 | 127.182592 | 127.086909 | 126.831301 | 127.88855 | 127.713114 | 125.438654 | 122.341048 | 113.080212 | 4.171632 | 4.36026 | 34.376757 | 25.97688 | 13.747929 | 124.52 | 118.830002 | 105.0975 | 99.490002 | 61.369389 | 119.169998 | 128.410004 | 68.398224 | 81.264122 | 40.616551 | -31.601776 | 9,954,911,900 | -0.046757 | 167 | 80.750316 | 122.022001 | 4.3483 | 130.7186 | 113.325401 | 3.386429 | 121.892041 | 128.664898 | 115.119183 | 128.410004 | 113.779999 | 121.095001 | 126.373334 | 125.056666 | 123.003332 | 128.426669 | 129.743337 | 124.957323 | 122.821342 | 121.095001 | 119.368661 | 116.91082 | 113.779999 | 128.410004 | 1 | -0.040455 | 0 | 84,247,100 |
AMZN | 2023-06-20T00:00:00 | 125.779999 | 127.25 | 124.5 | 124.970001 | 56,930,100 | 125.355 | 122.4985 | 120.9788 | 112.850201 | 107.844134 | 105.6282 | 104.2645 | 125.24587 | 125.024354 | 124.531339 | 121.971667 | 120.829451 | 115.022747 | 111.430582 | 109.496012 | 110.228707 | 125.770545 | 124.457619 | 123.459385 | 117.810448 | 113.558499 | 110.368491 | 104.282012 | 126.65311 | 126.791312 | 126.851198 | 127.91347 | 128.228657 | 126.14629 | 123.082268 | 113.718342 | 3.980341 | 4.284276 | 33.701429 | 24.41257 | 14.67188 | 124.52 | 118.830002 | 106.355 | 100.700001 | 59.196414 | 119.169998 | 128.410004 | 71.536761 | 76.480878 | 33.704754 | -28.463239 | 10,011,842,000 | -0.024819 | 168 | 80.763476 | 122.4985 | 4.202205 | 130.902911 | 114.09409 | 3.364286 | 122.262322 | 128.990895 | 115.53375 | 128.410004 | 113.779999 | 121.095001 | 126.230001 | 124.56 | 123.630002 | 127.159999 | 128.829999 | 124.957323 | 122.821342 | 121.095001 | 119.368661 | 116.91082 | 113.779999 | 128.410004 | 0 | 0.002206 | 56,930,100 | 0 |
AMZN | 2023-06-21T00:00:00 | 124.830002 | 126.730003 | 123.849998 | 125.639999 | 52,137,700 | 125.177 | 122.9895 | 121.524001 | 113.303401 | 108.2432 | 105.8843 | 104.24955 | 125.162696 | 124.989017 | 124.577287 | 122.231516 | 121.137186 | 115.407345 | 111.783198 | 109.799655 | 110.373993 | 125.675091 | 124.679667 | 123.755631 | 118.280244 | 114.005495 | 110.748725 | 104.486644 | 125.77474 | 126.103959 | 126.527269 | 127.746823 | 128.626932 | 126.788883 | 123.786007 | 114.344553 | 3.709326 | 4.169286 | 32.737592 | 22.859979 | 15.17415 | 125.335003 | 118.830002 | 106.355 | 100.700001 | 59.541983 | 119.93 | 128.410004 | 57.783014 | 65.906 | 22.445874 | -42.216986 | 9,959,704,300 | -0.016111 | 167 | 80.775268 | 122.9895 | 3.839193 | 130.667887 | 115.311114 | 3.365001 | 122.506863 | 129.236864 | 115.776862 | 128.410004 | 113.779999 | 121.095001 | 125.843333 | 124.436666 | 123.093333 | 127.186666 | 128.593333 | 124.957323 | 122.821342 | 121.095001 | 119.368661 | 116.91082 | 113.779999 | 128.410004 | 1 | -0.06133 | 0 | 52,137,700 |
AMZN | 2023-06-22T00:00:00 | 130.149994 | 130.330002 | 125.139999 | 125.309998 | 90,354,600 | 126.068999 | 123.7475 | 122.194 | 113.908 | 108.728533 | 106.1634 | 104.26275 | 126.160156 | 125.927377 | 125.434626 | 122.951378 | 121.830479 | 115.985488 | 112.266535 | 110.202632 | 110.570769 | 126.579272 | 125.361619 | 124.419169 | 118.940894 | 114.58199 | 111.229234 | 104.74436 | 126.619591 | 126.678018 | 126.984998 | 127.870869 | 129.061327 | 127.462444 | 124.511272 | 114.979037 | 3.879108 | 4.111251 | 32.889795 | 27.786802 | 13.418988 | 126.760002 | 120.690002 | 106.887499 | 100.700001 | 64.527553 | 120.629997 | 130.330002 | 98.144249 | 75.821341 | 51.232716 | -1.855751 | 10,050,058,900 | 0.064585 | 168 | 80.798153 | 123.7475 | 3.669491 | 131.086482 | 116.408519 | 3.503572 | 123.23478 | 130.241925 | 116.227636 | 130.330002 | 114.309998 | 122.32 | 125.136668 | 123.543332 | 122.256663 | 126.423337 | 128.016673 | 126.549281 | 124.21036 | 122.32 | 120.429639 | 117.738278 | 114.309998 | 130.330002 | 0 | -0.015346 | 90,354,600 | 0 |
AMZN | 2023-06-23T00:00:00 | 129.330002 | 130.839996 | 128.279999 | 129.110001 | 71,927,800 | 126.577 | 124.3765 | 122.7472 | 114.538 | 109.2056 | 106.4512 | 104.27885 | 126.794125 | 126.546036 | 126.033915 | 123.531253 | 122.407365 | 116.508803 | 112.715573 | 110.581392 | 110.757428 | 127.172181 | 125.893286 | 124.968092 | 119.545679 | 115.124134 | 111.687978 | 104.993785 | 128.107924 | 127.758301 | 127.760332 | 128.159266 | 129.495776 | 128.135665 | 125.237991 | 115.616685 | 3.902509 | 4.069502 | 33.157979 | 27.355777 | 12.683599 | 127.184998 | 122.309998 | 107.65 | 101.455002 | 60.266782 | 120.629997 | 130.839996 | 85.21063 | 80.379298 | 54.743941 | -14.78937 | 9,978,131,100 | 0.029941 | 167 | 80.816054 | 124.3765 | 3.480204 | 131.336908 | 117.416093 | 3.427858 | 123.815278 | 130.670993 | 116.959563 | 130.839996 | 114.309998 | 122.574997 | 128.539998 | 126.749995 | 123.349996 | 131.939997 | 133.730001 | 126.938917 | 124.525537 | 122.574997 | 120.624457 | 117.847417 | 114.309998 | 130.839996 | 1 | -0.075954 | 71,927,800 | 0 |
AMZN | 2023-06-26T00:00:00 | 127.330002 | 131.490005 | 127.099998 | 129.330002 | 59,989,300 | 126.967 | 124.993 | 123.1144 | 115.0366 | 109.651067 | 106.6932 | 104.2681 | 126.9013 | 126.688575 | 126.233313 | 123.876593 | 122.786029 | 116.933163 | 113.100164 | 110.913047 | 110.922329 | 127.309091 | 126.174572 | 125.320616 | 120.047326 | 115.601092 | 112.10142 | 105.22315 | 128.953185 | 128.472848 | 128.250991 | 128.431469 | 129.867788 | 128.763736 | 125.937471 | 116.248288 | 3.716825 | 3.998967 | 32.786062 | 24.841645 | 13.988248 | 127.670002 | 122.635002 | 108.230001 | 101.975002 | 53.950953 | 120.629997 | 131.490005 | 61.694286 | 81.683055 | 39.315616 | -38.305714 | 9,918,141,800 | 0.012122 | 166 | 80.830358 | 124.993 | 2.746553 | 130.486107 | 119.499894 | 3.543572 | 124.150013 | 131.237157 | 117.062869 | 131.490005 | 116.019997 | 123.755001 | 129.483332 | 128.126668 | 126.923335 | 130.686666 | 132.04333 | 127.839083 | 125.580462 | 123.755001 | 121.92954 | 119.330579 | 116.019997 | 131.490005 | 1 | -0.127393 | 0 | 59,989,300 |
AMZN | 2023-06-27T00:00:00 | 129.179993 | 130.089996 | 127.550003 | 128.630005 | 46,801,000 | 127.227999 | 125.4465 | 123.6316 | 115.57 | 110.143467 | 106.9335 | 104.2649 | 127.357039 | 127.14156 | 126.686648 | 124.358721 | 123.277873 | 117.413431 | 113.523317 | 111.274769 | 111.103998 | 127.711453 | 126.573333 | 125.7872 | 120.601969 | 116.115011 | 112.546703 | 105.471029 | 129.433109 | 129.035433 | 128.685078 | 128.771244 | 130.23651 | 129.376399 | 126.625144 | 116.880884 | 3.676568 | 3.934487 | 32.44071 | 23.386419 | 13.168815 | 127.670002 | 122.635002 | 110.152498 | 103.360001 | 54.898959 | 120.629997 | 131.490005 | 78.72918 | 75.211366 | 38.806797 | -21.27082 | 9,964,942,800 | -0.015305 | 167 | 80.841955 | 125.4465 | 2.644772 | 130.736043 | 120.156957 | 3.569286 | 124.629059 | 131.767631 | 117.490487 | 131.490005 | 119.169998 | 125.330002 | 128.640002 | 125.789998 | 124.249995 | 130.180005 | 133.030009 | 128.582484 | 126.783763 | 125.330002 | 123.876241 | 121.80648 | 119.169998 | 131.490005 | 0 | -0.070737 | 46,801,000 | 0 |
AMZN | 2023-06-28T00:00:00 | 129.039993 | 131.479996 | 128.440002 | 128.940002 | 52,149,500 | 127.465998 | 125.815499 | 124.1928 | 116.096 | 110.654267 | 107.0948 | 104.24375 | 127.69363 | 127.48673 | 127.048701 | 124.784291 | 123.721113 | 117.869375 | 113.931651 | 111.626556 | 111.282465 | 128.040906 | 126.91557 | 126.20323 | 121.130204 | 116.612288 | 112.984455 | 105.717548 | 129.430181 | 129.406431 | 129.096751 | 129.102008 | 130.591522 | 129.963084 | 127.296163 | 117.513459 | 3.591961 | 3.865982 | 32.531551 | 24.837713 | 12.313216 | 127.670002 | 122.635002 | 110.8675 | 103.360001 | 68.604089 | 122.260002 | 131.490005 | 73.455999 | 71.293155 | 44.320721 | -26.544001 | 9,912,793,300 | -0.050615 | 166 | 80.854834 | 125.815499 | 2.603176 | 131.021851 | 120.609148 | 3.304999 | 125.049148 | 131.659146 | 118.43915 | 131.490005 | 119.169998 | 125.330002 | 128.939997 | 127.789998 | 126.400004 | 130.329992 | 131.479991 | 128.582484 | 126.783763 | 125.330002 | 123.876241 | 121.80648 | 119.169998 | 131.490005 | 1 | -0.121942 | 52,149,500 | 0 |
AMZN | 2023-06-29T00:00:00 | 127.900002 | 129.259995 | 127.260002 | 128.770004 | 40,761,000 | 127.613998 | 126.181499 | 124.7092 | 116.608 | 111.1272 | 107.3399 | 104.201 | 127.734904 | 127.56187 | 127.179671 | 125.067537 | 124.042566 | 118.262733 | 114.299239 | 111.948802 | 111.447814 | 128.119816 | 127.114094 | 126.488399 | 121.593106 | 117.066123 | 113.39644 | 105.952933 | 129.062181 | 129.204542 | 129.257036 | 129.256924 | 130.884949 | 130.498353 | 127.935171 | 118.139926 | 3.3938 | 3.771545 | 31.965249 | 23.744687 | 14.367759 | 127.670002 | 122.635002 | 111.6 | 103.360001 | 59.549989 | 123.190002 | 131.490005 | 56.746956 | 69.644045 | 23.537227 | -43.253044 | 9,872,032,300 | -0.063258 | 165 | 80.864657 | 126.181499 | 2.328423 | 130.838346 | 121.524653 | 3.133571 | 125.320658 | 131.587799 | 119.053517 | 131.490005 | 119.93 | 125.710003 | 129.65333 | 127.826665 | 126.613337 | 130.866659 | 132.693324 | 128.761844 | 127.074084 | 125.710003 | 124.345922 | 122.403841 | 119.93 | 131.490005 | 1 | -0.165113 | 0 | 40,761,000 |
AMZN | 2023-06-30T00:00:00 | 130.360001 | 131.25 | 128.949997 | 129.470001 | 54,350,700 | 127.938998 | 126.561 | 125.2536 | 117.1292 | 111.600267 | 107.6217 | 104.2187 | 128.259923 | 128.070621 | 127.668952 | 125.54867 | 124.528522 | 118.737135 | 114.72189 | 112.31338 | 111.635995 | 128.619089 | 127.512047 | 126.923076 | 122.1324 | 117.572249 | 113.852283 | 106.213222 | 129.299701 | 129.326583 | 129.581807 | 129.489409 | 131.179628 | 131.020694 | 128.566796 | 118.76909 | 3.396109 | 3.696458 | 32.032358 | 26.367141 | 13.311102 | 127.670002 | 122.900002 | 111.9 | 103.360001 | 66.698814 | 123.529999 | 131.490005 | 85.803971 | 72.002309 | 45.722291 | -14.196029 | 9,926,383,000 | -0.080165 | 166 | 80.878434 | 126.561 | 2.36143 | 131.283859 | 121.838141 | 3.186428 | 125.800595 | 132.17345 | 119.42774 | 131.490005 | 120.629997 | 126.060001 | 128.139999 | 127.020004 | 126.140007 | 129.019997 | 130.139992 | 128.927044 | 127.341482 | 126.060001 | 124.77852 | 122.954039 | 120.629997 | 131.490005 | 0 | -0.101198 | 54,350,700 | 0 |
AMZN | 2023-07-03T00:00:00 | 130.220001 | 131.850006 | 130.070007 | 130.820007 | 28,264,800 | 128.411999 | 126.8595 | 125.8624 | 117.6574 | 112.053867 | 107.9028 | 104.22705 | 128.651939 | 128.461417 | 128.061421 | 125.973337 | 124.966328 | 119.187444 | 115.129735 | 112.667967 | 111.82091 | 129.033817 | 127.860523 | 127.305107 | 122.645765 | 118.062242 | 114.299774 | 106.471941 | 129.772222 | 129.703646 | 129.878657 | 129.777653 | 131.448313 | 131.516704 | 129.186122 | 119.39843 | 3.348047 | 3.626776 | 32.260098 | 26.663599 | 12.773555 | 127.850002 | 123.080002 | 111.9 | 103.360001 | 60.281708 | 123.849998 | 131.850006 | 79.624958 | 74.058628 | 51.964211 | -20.375042 | 9,898,118,200 | -0.060065 | 165 | 80.885575 | 126.8595 | 2.43025 | 131.719999 | 121.999 | 3.074285 | 126.221491 | 132.37006 | 120.072922 | 131.850006 | 120.629997 | 126.240002 | 130.186666 | 129.123332 | 127.886663 | 131.423335 | 132.486669 | 129.202084 | 127.563963 | 126.240002 | 124.916041 | 123.031079 | 120.629997 | 131.850006 | 1 | -0.146046 | 0 | 28,264,800 |
AMZN | 2023-07-05T00:00:00 | 130.380005 | 131.399994 | 129.639999 | 130.240005 | 35,895,400 | 128.871999 | 127.1135 | 126.2732 | 118.1258 | 112.4584 | 108.2061 | 104.24755 | 128.997552 | 128.810252 | 128.418126 | 126.373943 | 125.382765 | 119.626368 | 115.531058 | 113.0187 | 112.005578 | 129.391636 | 128.195809 | 127.652615 | 123.14469 | 118.544509 | 114.744867 | 106.73217 | 130.340744 | 130.174396 | 130.223834 | 130.096822 | 131.692198 | 131.977214 | 129.789842 | 120.027527 | 3.285002 | 3.558421 | 32.220938 | 25.564308 | 13.254225 | 128.495003 | 123.935001 | 111.9 | 105.654999 | 60.437727 | 123.849998 | 131.850006 | 81.625002 | 82.35131 | 47.558608 | -18.374998 | 9,934,013,600 | -0.092486 | 166 | 80.894671 | 127.1135 | 2.522403 | 132.158305 | 122.068695 | 2.969284 | 126.61754 | 132.556108 | 120.678972 | 131.850006 | 120.629997 | 126.240002 | 130.713338 | 129.57667 | 128.933339 | 131.356669 | 132.493337 | 129.202084 | 127.563963 | 126.240002 | 124.916041 | 123.031079 | 120.629997 | 131.850006 | 0 | -0.08366 | 35,895,400 | 0 |
AMZN | 2023-07-06T00:00:00 | 128.360001 | 128.729996 | 127.370003 | 128.25 | 40,639,900 | 129.224999 | 127.201 | 126.5412 | 118.5688 | 112.850533 | 108.5073 | 104.2717 | 128.870042 | 128.728388 | 128.409184 | 126.554494 | 125.611783 | 119.968863 | 115.868662 | 113.322488 | 112.168309 | 129.298546 | 128.314524 | 127.813138 | 123.546032 | 118.962972 | 115.143955 | 106.972095 | 130.129522 | 130.018993 | 130.144978 | 130.274674 | 131.852794 | 132.368636 | 130.35254 | 120.647204 | 3.037032 | 3.454143 | 30.975121 | 23.760115 | 17.64121 | 129.475002 | 125.510002 | 113.800001 | 107.285 | 54.948992 | 123.849998 | 131.850006 | 56.374973 | 72.541645 | 13.767234 | -43.625027 | 9,893,373,700 | -0.090336 | 165 | 80.904544 | 127.201 | 2.534342 | 132.269684 | 122.132316 | 2.982142 | 126.783489 | 132.747772 | 120.819205 | 131.850006 | 120.629997 | 126.240002 | 130.473333 | 129.546672 | 128.713338 | 131.306666 | 132.233327 | 129.202084 | 127.563963 | 126.240002 | 124.916041 | 123.031079 | 120.629997 | 131.850006 | 1 | -0.129901 | 40,639,900 | 0 |
AMZN | 2023-07-07T00:00:00 | 129.779999 | 130.970001 | 128.130005 | 128.589996 | 41,992,300 | 129.188 | 127.6285 | 126.9092 | 119.113 | 113.278133 | 108.829 | 104.2973 | 129.052033 | 128.91959 | 128.620079 | 126.847721 | 125.932415 | 120.353614 | 116.23475 | 113.64838 | 112.343549 | 129.399455 | 128.560142 | 128.062277 | 123.985686 | 119.408484 | 115.565196 | 107.225909 | 129.823966 | 129.896376 | 130.053565 | 130.429969 | 131.974962 | 132.722529 | 130.886954 | 121.262388 | 2.921419 | 3.347598 | 30.549941 | 27.447889 | 16.460793 | 129.475002 | 125.510002 | 115.192499 | 109.264999 | 56.566655 | 123.849998 | 131.850006 | 74.124933 | 70.708303 | 33.667875 | -25.875067 | 9,935,366,000 | -0.01605 | 166 | 80.915047 | 127.6285 | 2.168898 | 131.966295 | 123.290704 | 2.944284 | 127.068871 | 132.957439 | 121.180302 | 131.850006 | 122.260002 | 127.055004 | 128.153333 | 127.57667 | 126.79334 | 128.936663 | 129.513326 | 129.586765 | 128.186625 | 127.055004 | 125.923384 | 124.312263 | 122.260002 | 131.850006 | 0 | -0.068788 | 41,992,300 | 0 |
AMZN | 2023-07-10T00:00:00 | 127.129997 | 129.279999 | 125.919998 | 129.070007 | 61,889,300 | 128.967999 | 127.772499 | 127.0836 | 119.556 | 113.631733 | 109.1049 | 104.322 | 128.667626 | 128.594209 | 128.390835 | 126.873383 | 126.024537 | 120.619354 | 116.521467 | 113.915342 | 112.490678 | 129.025272 | 128.512666 | 128.079261 | 124.300078 | 119.773007 | 115.927592 | 107.4531 | 128.800371 | 129.107789 | 129.492755 | 130.318732 | 131.985366 | 132.988828 | 131.36519 | 121.8616 | 2.586151 | 3.195309 | 29.143829 | 24.999438 | 20.099699 | 128.885002 | 125.890003 | 115.192499 | 109.309998 | 53.838955 | 123.849998 | 131.850006 | 40.999946 | 57.166617 | -6.376105 | -59.000054 | 9,873,476,700 | -0.042394 | 165 | 80.929679 | 127.772499 | 2.023516 | 131.819532 | 123.725467 | 3.034284 | 127.074692 | 133.143261 | 121.006124 | 131.850006 | 123.190002 | 127.520004 | 129.626668 | 128.283335 | 126.786672 | 131.123332 | 132.466665 | 129.806245 | 128.541885 | 127.520004 | 126.498124 | 125.043243 | 123.190002 | 131.850006 | 1 | -0.116193 | 0 | 61,889,300 |
AMZN | 2023-07-11T00:00:00 | 128.779999 | 129.770004 | 127.349998 | 127.75 | 49,951,500 | 129.112999 | 128.039999 | 127.2648 | 119.9352 | 114.0328 | 109.3957 | 104.3732 | 128.690101 | 128.627989 | 128.450707 | 127.046712 | 126.236495 | 120.939379 | 116.84406 | 114.209692 | 112.652761 | 128.991091 | 128.608618 | 128.209753 | 124.661804 | 120.171646 | 116.317198 | 107.696463 | 128.210591 | 128.541009 | 129.058366 | 130.121265 | 131.949792 | 133.204296 | 131.808322 | 122.450903 | 2.425629 | 3.041373 | 28.005782 | 24.602479 | 18.860508 | 128.885002 | 126.240002 | 115.477499 | 109.594997 | 56.602121 | 123.849998 | 131.850006 | 61.624945 | 58.916608 | 11.814954 | -38.375055 | 9,923,428,200 | 0.004662 | 166 | 80.941904 | 128.039999 | 1.755058 | 131.550116 | 124.529882 | 3.026428 | 127.237102 | 133.289958 | 121.184247 | 131.850006 | 123.529999 | 127.690002 | 127.443331 | 125.606664 | 124.083331 | 128.966665 | 130.803332 | 129.886484 | 128.671763 | 127.690002 | 126.708242 | 125.31048 | 123.529999 | 131.850006 | 0 | -0.056143 | 49,951,500 | 0 |
AMZN | 2023-07-12T00:00:00 | 130.800003 | 131.259995 | 128.830002 | 130.309998 | 54,022,800 | 129.275 | 128.2515 | 127.4848 | 120.4422 | 114.460667 | 109.6921 | 104.44065 | 129.112081 | 129.022901 | 128.812137 | 127.38792 | 126.587534 | 121.326071 | 117.211322 | 114.538213 | 112.833331 | 129.297819 | 128.871476 | 128.481692 | 125.087875 | 120.612888 | 116.741046 | 107.959416 | 128.672888 | 128.712959 | 129.064667 | 130.049837 | 131.930312 | 133.408229 | 132.238177 | 123.03738 | 2.433361 | 2.91977 | 27.441077 | 26.685343 | 17.75323 | 128.885002 | 126.240002 | 116.9275 | 111.34 | 62.547303 | 125.139999 | 131.850006 | 84.351684 | 62.325525 | 41.799051 | -15.648316 | 9,977,451,000 | -0.005604 | 167 | 80.955676 | 128.2515 | 1.82218 | 131.895859 | 124.60714 | 2.997856 | 127.576426 | 133.572137 | 121.580715 | 131.850006 | 123.849998 | 127.850002 | 128.633334 | 127.496663 | 126.213328 | 129.916669 | 131.05334 | 129.962004 | 128.794003 | 127.850002 | 126.906001 | 125.562 | 123.849998 | 131.850006 | 0 | -0.004519 | 54,022,800 | 0 |
AMZN | 2023-07-13T00:00:00 | 134.300003 | 134.669998 | 132.710007 | 134.039993 | 61,170,900 | 129.801001 | 128.6335 | 127.7924 | 121.0872 | 114.942934 | 110.0536 | 104.54325 | 130.149665 | 129.982374 | 129.656424 | 128.016291 | 127.180801 | 121.834852 | 117.661024 | 114.929536 | 113.046929 | 130.211455 | 129.447524 | 129.005938 | 125.631318 | 121.134976 | 117.228331 | 108.256524 | 130.735704 | 130.317818 | 130.086985 | 130.372027 | 132.031317 | 133.658484 | 132.690188 | 123.633121 | 2.69089 | 2.873994 | 27.85051 | 32.201719 | 16.158964 | 130.294998 | 127.649998 | 116.9275 | 111.34 | 59.444724 | 125.919998 | 134.669998 | 95.771484 | 80.582704 | 109.897722 | -4.228516 | 10,038,621,900 | 0.033035 | 168 | 80.972355 | 128.6335 | 2.226864 | 133.087227 | 124.179772 | 2.881427 | 128.216767 | 133.97962 | 122.453913 | 134.669998 | 123.849998 | 129.259998 | 130.296666 | 129.333338 | 127.866674 | 131.763331 | 132.726659 | 132.116478 | 130.536758 | 129.259998 | 127.983238 | 126.165478 | 123.849998 | 134.669998 | 0 | 0.039641 | 61,170,900 | 0 |
AMZN | 2023-07-14T00:00:00 | 134.679993 | 136.649994 | 134.059998 | 134.059998 | 54,487,100 | 130.479 | 129.046499 | 128.330399 | 121.7082 | 115.431467 | 110.4284 | 104.6409 | 131.055731 | 130.836486 | 130.429281 | 128.622082 | 127.757662 | 122.338583 | 118.108891 | 115.320634 | 113.262184 | 131.098545 | 130.02338 | 129.535753 | 126.164368 | 121.654372 | 117.715982 | 108.556392 | 133.335851 | 132.42305 | 131.607 | 130.983627 | 132.249107 | 133.955163 | 133.160856 | 124.2381 | 2.892306 | 2.877657 | 28.673742 | 34.891366 | 15.176687 | 131.284996 | 128.639996 | 117.565001 | 111.845001 | 62.424512 | 125.919998 | 136.649994 | 81.640242 | 87.25447 | 123.518342 | -18.359758 | 10,093,109,000 | -0.022732 | 169 | 80.987309 | 129.046499 | 2.538842 | 134.124183 | 123.968816 | 2.883569 | 128.832312 | 134.599451 | 123.065173 | 136.649994 | 123.849998 | 130.249996 | 133.893336 | 133.116674 | 131.933345 | 135.076665 | 135.853327 | 133.629195 | 131.760396 | 130.249996 | 128.739597 | 126.589197 | 123.849998 | 136.649994 | 0 | 0.077201 | 54,487,100 | 0 |
AMZN | 2023-07-17T00:00:00 | 133.559998 | 135.619995 | 133.210007 | 134.559998 | 48,450,200 | 130.799 | 129.368999 | 128.702799 | 122.3064 | 115.915733 | 110.8182 | 104.73665 | 131.556584 | 131.33167 | 130.910929 | 129.070984 | 128.203996 | 122.778639 | 118.515499 | 115.681809 | 113.464152 | 131.658726 | 130.453237 | 129.93803 | 126.629145 | 122.131439 | 118.174034 | 108.844144 | 134.990257 | 134.099433 | 132.974189 | 131.706323 | 132.525176 | 134.268839 | 133.62956 | 124.84597 | 2.927805 | 2.887686 | 29.028561 | 32.888009 | 16.330356 | 131.284996 | 129.454998 | 117.565001 | 111.845001 | 65.084751 | 125.919998 | 136.649994 | 71.202259 | 82.871329 | 95.358539 | -28.797741 | 10,044,658,800 | -0.091121 | 168 | 81.000322 | 129.368999 | 2.685342 | 134.739682 | 123.998316 | 2.74214 | 129.282568 | 134.766847 | 123.798289 | 136.649994 | 123.849998 | 130.249996 | 135.129995 | 133.609996 | 132.539998 | 136.199992 | 137.719991 | 133.629195 | 131.760396 | 130.249996 | 128.739597 | 126.589197 | 123.849998 | 136.649994 | 1 | 0.008928 | 0 | 48,450,200 |
AMZN | 2023-07-18T00:00:00 | 132.830002 | 133.860001 | 131.350006 | 132.710007 | 54,882,900 | 131.06 | 129.735999 | 129.078799 | 122.883 | 116.350133 | 111.1886 | 104.81075 | 131.811268 | 131.604094 | 131.206171 | 129.412712 | 128.559842 | 123.17281 | 118.892197 | 116.021378 | 113.656847 | 132.027999 | 130.782857 | 130.255507 | 127.041835 | 122.576551 | 118.609911 | 109.12368 | 135.200479 | 134.75622 | 133.810451 | 132.374087 | 132.815145 | 134.579202 | 134.084143 | 125.451619 | 2.864018 | 2.882953 | 28.514279 | 30.898179 | 19.825832 | 131.284996 | 129.919998 | 118.525 | 111.845001 | 59.344629 | 125.919998 | 136.649994 | 64.398941 | 72.413814 | 60.344141 | -35.601059 | 9,989,775,900 | -0.016292 | 167 | 81.01485 | 129.735999 | 2.62827 | 134.992539 | 124.47946 | 2.724282 | 129.620419 | 135.068984 | 124.171854 | 136.649994 | 123.849998 | 130.249996 | 134.13 | 132.640004 | 131.720011 | 135.049993 | 136.539988 | 133.629195 | 131.760396 | 130.249996 | 128.739597 | 126.589197 | 123.849998 | 136.649994 | 1 | -0.04949 | 54,882,900 | 0 |
AMZN | 2023-07-19T00:00:00 | 135.360001 | 135.990005 | 132.529999 | 133.389999 | 54,531,000 | 131.557999 | 130.214999 | 129.430399 | 123.477 | 116.794933 | 111.584 | 104.91355 | 132.521014 | 132.286986 | 131.845222 | 129.953375 | 129.082931 | 123.650739 | 119.32556 | 116.404321 | 113.872799 | 132.809818 | 131.318476 | 130.738676 | 127.531129 | 123.076811 | 119.088552 | 109.427653 | 135.206332 | 135.216857 | 134.714602 | 133.107639 | 133.176863 | 134.920271 | 134.548134 | 126.063674 | 2.983229 | 2.903008 | 28.585567 | 33.425271 | 18.191861 | 131.284996 | 130.089996 | 119.32 | 111.845001 | 64.416086 | 125.919998 | 136.649994 | 87.977691 | 74.526297 | 90.320372 | -12.022309 | 10,044,306,900 | 0.020277 | 168 | 81.029982 | 130.214999 | 2.739947 | 135.694893 | 124.735106 | 2.754283 | 130.167046 | 135.675612 | 124.658479 | 136.649994 | 123.849998 | 130.249996 | 132.680003 | 131.500005 | 130.170008 | 134.01 | 135.189997 | 133.629195 | 131.760396 | 130.249996 | 128.739597 | 126.589197 | 123.849998 | 136.649994 | 0 | 0.00081 | 54,531,000 | 0 |
AMZN | 2023-07-20T00:00:00 | 129.960007 | 134.789993 | 129.330002 | 134.070007 | 59,820,600 | 131.718 | 130.4715 | 129.5624 | 123.9596 | 117.150534 | 111.9486 | 104.99835 | 132.008813 | 131.863899 | 131.555189 | 129.953978 | 129.150399 | 123.898161 | 119.605414 | 116.67275 | 114.03287 | 132.519274 | 131.294191 | 130.779415 | 127.785365 | 123.42326 | 119.452434 | 109.676871 | 133.732817 | 134.162203 | 134.516485 | 133.418402 | 133.420829 | 135.184185 | 134.957883 | 126.6586 | 2.611861 | 2.844779 | 27.382461 | 28.947616 | 22.863869 | 131.284996 | 130.249996 | 119.380001 | 112.555 | 53.934313 | 125.919998 | 136.649994 | 37.651539 | 63.342724 | 17.24472 | -62.348461 | 9,984,486,300 | -0.007508 | 167 | 81.044922 | 130.4715 | 2.43213 | 135.335759 | 125.60724 | 3.042141 | 130.147328 | 136.23161 | 124.063046 | 136.649994 | 125.139999 | 130.894997 | 134.626668 | 133.263331 | 131.166662 | 136.723338 | 138.086675 | 133.933635 | 132.253176 | 130.894997 | 129.536817 | 127.603138 | 125.139999 | 136.649994 | 1 | -0.056188 | 0 | 59,820,600 |
AMZN | 2023-07-21T00:00:00 | 130 | 131.369995 | 128.419998 | 131.339996 | 133,307,300 | 131.74 | 130.464 | 129.7056 | 124.4272 | 117.5184 | 112.311 | 105.06895 | 131.60705 | 131.525008 | 131.315929 | 129.958162 | 129.215753 | 124.137449 | 119.878956 | 116.936656 | 114.191747 | 132.20691 | 131.249286 | 130.813077 | 128.022243 | 123.761404 | 119.809887 | 109.925644 | 131.840892 | 132.498265 | 133.581573 | 133.417869 | 133.550414 | 135.366254 | 135.312957 | 127.235792 | 2.294329 | 2.734689 | 25.943427 | 27.039259 | 23.390193 | 131.999996 | 130.249996 | 120.362501 | 113.060001 | 49.242422 | 125.919998 | 136.649994 | 38.024263 | 54.551164 | -15.191829 | -61.975737 | 10,117,793,600 | -0.074707 | 168 | 81.078211 | 130.464 | 2.433404 | 135.330808 | 125.597191 | 3.013569 | 130.133296 | 136.160435 | 124.106158 | 136.649994 | 125.919998 | 131.284996 | 131.360001 | 127.930008 | 125.900009 | 133.389999 | 136.819992 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 0 | -0.00464 | 0 | 133,307,300 |
AMZN | 2023-07-24T00:00:00 | 128.800003 | 131.660004 | 128.350006 | 130.309998 | 45,591,100 | 131.907001 | 130.4375 | 129.7732 | 124.7994 | 117.849734 | 112.6567 | 105.1075 | 131.045641 | 131.029553 | 130.928863 | 129.852875 | 129.183772 | 124.320294 | 120.11372 | 117.171574 | 114.337103 | 131.672365 | 131.09081 | 130.743416 | 128.193726 | 124.058288 | 120.136402 | 110.161774 | 129.751448 | 130.543862 | 132.018907 | 133.117233 | 133.540569 | 135.446761 | 135.601414 | 127.790448 | 1.923678 | 2.572487 | 24.697633 | 25.690696 | 21.664417 | 132.5 | 130.249996 | 120.652502 | 113.060001 | 47.139405 | 125.919998 | 136.649994 | 26.84069 | 34.172164 | -24.378828 | -73.15931 | 10,072,202,500 | -0.095318 | 167 | 81.089307 | 130.4375 | 2.449238 | 135.335976 | 125.539024 | 3.122855 | 130.006316 | 136.252026 | 123.760606 | 136.649994 | 125.919998 | 131.284996 | 129.929998 | 128.49 | 126.980001 | 131.439997 | 132.879995 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 1 | -0.060543 | 0 | 45,591,100 |
AMZN | 2023-07-25T00:00:00 | 129.130005 | 129.580002 | 128.529999 | 129.309998 | 39,236,700 | 131.942001 | 130.5275 | 129.9188 | 125.1384 | 118.223467 | 113.0263 | 105.1484 | 130.662514 | 130.68418 | 130.652116 | 129.787159 | 129.179636 | 124.50891 | 120.350991 | 117.408374 | 114.484296 | 131.167457 | 130.966287 | 130.693939 | 128.363553 | 124.355137 | 120.462606 | 110.400804 | 128.344819 | 129.121893 | 130.569313 | 132.629637 | 133.430938 | 135.44101 | 135.827253 | 128.324189 | 1.637685 | 2.385526 | 23.540824 | 25.059065 | 21.131776 | 132.5 | 130.249996 | 121.375002 | 113.060001 | 47.498997 | 125.919998 | 136.649994 | 29.916198 | 31.593717 | -39.061567 | -70.083802 | 10,111,439,200 | -0.04114 | 168 | 81.098917 | 130.5275 | 2.360503 | 135.248507 | 125.806493 | 3.072141 | 129.922858 | 136.067141 | 123.778575 | 136.649994 | 125.919998 | 131.284996 | 129.603338 | 127.546672 | 126.29334 | 130.856669 | 132.913335 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 0 | -0.008037 | 0 | 39,236,700 |
AMZN | 2023-07-26T00:00:00 | 128.149994 | 129.080002 | 126.110001 | 126.510002 | 53,910,100 | 131.677 | 130.476 | 130.0136 | 125.4962 | 118.571334 | 113.3865 | 105.18765 | 130.16001 | 130.223419 | 130.267174 | 129.638326 | 129.100433 | 124.651698 | 120.556228 | 117.62108 | 114.620273 | 130.478001 | 130.739858 | 130.557877 | 128.481655 | 124.616362 | 120.762085 | 110.629675 | 127.592742 | 127.994901 | 129.234709 | 131.957049 | 133.219566 | 135.347056 | 135.98235 | 128.833304 | 1.316775 | 2.171776 | 22.156432 | 23.285775 | 25.306911 | 131.379997 | 130.249996 | 121.675001 | 113.060001 | 49.561572 | 125.919998 | 136.649994 | 20.78282 | 25.846569 | -71.215944 | -79.21718 | 10,057,529,100 | -0.034406 | 167 | 81.111847 | 130.476 | 2.402315 | 135.280631 | 125.671369 | 3.072856 | 129.754014 | 135.899725 | 123.608302 | 136.649994 | 125.919998 | 131.284996 | 129.080002 | 128.580002 | 128.029999 | 129.630005 | 130.130005 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 1 | -0.063105 | 53,910,100 | 0 |
AMZN | 2023-07-27T00:00:00 | 128.25 | 132.630005 | 127.790001 | 131 | 52,610,700 | 131.072 | 130.436501 | 130.1504 | 125.8372 | 118.919067 | 113.72 | 105.2561 | 129.778008 | 129.864616 | 129.95684 | 129.512114 | 129.035015 | 124.792808 | 120.758695 | 117.831553 | 114.755892 | 129.85491 | 130.527858 | 130.422216 | 128.589647 | 124.871063 | 121.056412 | 110.859151 | 127.357703 | 127.494414 | 128.202438 | 131.214586 | 132.935251 | 135.186214 | 136.072902 | 129.318132 | 1.058322 | 1.949085 | 21.434815 | 28.734505 | 22.55248 | 131.050003 | 130.249996 | 121.675001 | 113.060001 | 46.619533 | 125.919998 | 136.649994 | 21.714844 | 24.137954 | -27.307369 | -78.285156 | 10,110,139,800 | -0.044755 | 168 | 81.124485 | 130.436501 | 2.433462 | 135.303425 | 125.569576 | 3.215714 | 129.610774 | 136.042201 | 123.179347 | 136.649994 | 125.919998 | 131.284996 | 127.779999 | 126.479996 | 124.809998 | 129.449997 | 130.75 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 0 | -0.009872 | 0 | 52,610,700 |
AMZN | 2023-07-28T00:00:00 | 132.210007 | 133.009995 | 129.330002 | 129.690002 | 46,317,400 | 130.825002 | 130.652001 | 130.2328 | 126.2134 | 119.3496 | 114.1046 | 105.3488 | 130.264408 | 130.29105 | 130.303481 | 129.757377 | 129.279245 | 125.083678 | 121.060046 | 118.116275 | 114.929565 | 130.06182 | 130.696763 | 130.580647 | 128.839561 | 125.220825 | 121.422551 | 111.127349 | 128.612815 | 128.337566 | 128.197017 | 130.738508 | 132.711044 | 135.044788 | 136.149788 | 129.794846 | 1.159668 | 1.791202 | 20.875471 | 26.589611 | 20.221437 | 131.050003 | 130.894997 | 122.082502 | 113.060001 | 60.60988 | 126.110001 | 136.649994 | 57.874858 | 33.457507 | 21.36609 | -42.125142 | 10,156,457,200 | -0.00639 | 169 | 81.13654 | 130.652001 | 2.38742 | 135.426841 | 125.877161 | 3.279999 | 129.85832 | 136.418318 | 123.298323 | 136.649994 | 125.919998 | 131.284996 | 129.556669 | 126.483332 | 124.716665 | 131.323336 | 134.396673 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 0 | 0.035691 | 46,317,400 | 0 |
AMZN | 2023-07-31T00:00:00 | 133.679993 | 133.869995 | 132.380005 | 133.199997 | 41,901,500 | 130.837001 | 130.818 | 130.4068 | 126.577 | 119.8276 | 114.5059 | 105.45615 | 130.947525 | 130.907222 | 130.822944 | 130.113979 | 129.617764 | 125.420789 | 121.392149 | 118.424468 | 115.116137 | 130.580909 | 130.985143 | 130.845816 | 129.132369 | 125.597941 | 121.810182 | 111.409252 | 130.861517 | 130.206898 | 129.256159 | 130.594767 | 132.604238 | 134.952706 | 136.232782 | 130.267667 | 1.343118 | 1.701585 | 20.610284 | 27.531957 | 19.465803 | 131.050003 | 131.284996 | 123.725002 | 114.02 | 60.311444 | 126.110001 | 136.649994 | 71.821602 | 50.470435 | 68.052158 | -28.178398 | 10,198,358,700 | 0.01141 | 170 | 81.147754 | 130.818 | 2.479687 | 135.777374 | 125.858627 | 3.209997 | 130.222289 | 136.642284 | 123.802294 | 136.649994 | 125.919998 | 131.284996 | 131.516668 | 130.023341 | 127.836675 | 133.703334 | 135.19666 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 0 | 0.074469 | 41,901,500 | 0 |
AMZN | 2023-08-01T00:00:00 | 131.690002 | 133.690002 | 131.619995 | 133.550003 | 42,098,500 | 130.723001 | 130.8915 | 130.5812 | 126.8478 | 120.218134 | 114.8836 | 105.5501 | 131.09602 | 131.049546 | 130.956338 | 130.257254 | 129.777167 | 125.66664 | 121.663146 | 118.687151 | 115.281051 | 130.736 | 131.068191 | 130.944524 | 129.332879 | 125.910109 | 122.150462 | 111.670285 | 132.554851 | 131.733615 | 130.405833 | 130.565155 | 132.540022 | 134.880836 | 136.301906 | 130.727157 | 1.312795 | 1.623827 | 20.048332 | 26.216358 | 20.290061 | 130.449997 | 131.284996 | 124.747498 | 114.274998 | 51.875265 | 126.110001 | 136.649994 | 52.941228 | 60.879229 | 40.303871 | -47.058772 | 10,156,260,200 | -0.003419 | 169 | 81.15859 | 130.8915 | 2.482813 | 135.857126 | 125.925875 | 3.180713 | 130.362071 | 136.723496 | 124.000646 | 136.649994 | 125.919998 | 131.284996 | 133.309998 | 132.75 | 131.820007 | 134.23999 | 134.799988 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 1 | 0.007252 | 0 | 42,098,500 |
AMZN | 2023-08-02T00:00:00 | 128.210007 | 130.229996 | 126.82 | 130.149994 | 51,027,600 | 130.008002 | 130.783001 | 130.542401 | 127.087 | 120.5608 | 115.2432 | 105.6285 | 130.518817 | 130.533266 | 130.533825 | 130.07114 | 129.656616 | 125.76638 | 121.835431 | 118.875723 | 115.409697 | 130.279092 | 130.812811 | 130.762124 | 129.386298 | 126.120421 | 122.414351 | 111.895757 | 132.142705 | 131.760082 | 130.680548 | 130.370451 | 132.408671 | 134.762833 | 136.323539 | 131.159259 | 0.99647 | 1.498356 | 19.350459 | 23.385169 | 28.742951 | 129.989998 | 131.284996 | 125.152502 | 114.600002 | 37.157304 | 126.110001 | 136.649994 | 19.924169 | 48.229 | -74.344065 | -80.075831 | 10,105,232,600 | -0.006789 | 168 | 81.170813 | 130.783001 | 2.552771 | 135.888542 | 125.677459 | 3.252142 | 130.157113 | 136.661396 | 123.652829 | 136.649994 | 125.919998 | 131.284996 | 132.333333 | 130.976664 | 130.263326 | 133.046672 | 134.403341 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 1 | -0.050254 | 0 | 51,027,600 |
AMZN | 2023-08-03T00:00:00 | 128.910004 | 129.839996 | 126.410004 | 127.480003 | 88,585,200 | 129.903001 | 130.810501 | 130.537201 | 127.365 | 120.909734 | 115.625 | 105.73855 | 130.197055 | 130.238127 | 130.284007 | 129.965582 | 129.599184 | 125.889659 | 122.021604 | 119.074421 | 115.544028 | 130.079456 | 130.63443 | 130.636555 | 129.457789 | 126.340137 | 122.684981 | 112.127414 | 130.618411 | 130.935245 | 130.454803 | 130.101989 | 132.237918 | 134.616858 | 136.31497 | 131.56852 | 0.793122 | 1.357309 | 18.820587 | 21.614678 | 27.471803 | 129.989998 | 131.284996 | 125.152502 | 115.100002 | 37.994181 | 126.110001 | 135.990005 | 28.340098 | 33.735165 | -72.979165 | -71.659902 | 10,193,817,800 | 0.012886 | 169 | 81.192334 | 130.810501 | 2.528139 | 135.866778 | 125.754224 | 3.312141 | 130.03834 | 136.662623 | 123.414058 | 136.649994 | 125.919998 | 131.284996 | 128.420001 | 126.610006 | 125.010005 | 130.020002 | 131.829997 | 134.117715 | 132.551136 | 131.284996 | 130.018857 | 128.216217 | 125.919998 | 136.649994 | 0 | 0.000829 | 88,585,200 | 0 |
AMZN | 2023-08-04T00:00:00 | 139.570007 | 143.630005 | 139.320007 | 141.059998 | 153,128,500 | 130.860002 | 131.300001 | 131.004001 | 127.8566 | 121.406667 | 116.0964 | 105.86745 | 132.071645 | 131.934833 | 131.712622 | 130.838712 | 130.366171 | 126.426144 | 122.483404 | 119.480275 | 115.783093 | 131.837094 | 131.468669 | 131.331386 | 129.936416 | 126.831197 | 123.159139 | 112.464045 | 132.260117 | 132.366682 | 132.01267 | 130.586463 | 132.338103 | 134.630262 | 136.392196 | 131.998701 | 1.475136 | 1.380874 | 19.825285 | 40.295154 | 20.350885 | 134.870003 | 134.775002 | 125.152502 | 116.300003 | 58.951465 | 126.110001 | 143.630005 | 76.826504 | 41.696924 | 235.97629 | -23.173496 | 10,346,946,300 | -0.102276 | 170 | 81.23779 | 131.300001 | 3.181468 | 137.662937 | 124.937065 | 4.191428 | 130.946118 | 139.328974 | 122.563262 | 143.630005 | 125.919998 | 134.775002 | 128.386668 | 126.933339 | 124.956675 | 130.363332 | 131.816661 | 139.450443 | 136.864782 | 134.775002 | 132.685221 | 129.70994 | 125.919998 | 143.630005 | 0 | 0.0445 | 0 | 153,128,500 |
AMZN | 2023-08-07T00:00:00 | 142.220001 | 142.539993 | 138.949997 | 140.990005 | 71,213,100 | 132.202002 | 132.054501 | 131.478401 | 128.366001 | 121.912267 | 116.5698 | 105.99675 | 134.101316 | 133.804863 | 133.329142 | 131.873375 | 131.278004 | 127.045511 | 123.002789 | 119.930566 | 116.046147 | 133.902548 | 132.508669 | 132.194156 | 130.499687 | 127.378916 | 123.676438 | 112.825762 | 136.636265 | 135.757571 | 135.007076 | 131.868884 | 132.72556 | 134.823189 | 136.571482 | 132.458121 | 2.204062 | 1.545512 | 20.649652 | 37.726718 | 19.710663 | 134.870003 | 134.775002 | 125.152502 | 116.320004 | 63.229087 | 126.110001 | 143.630005 | 91.952036 | 65.706212 | 196.26741 | -8.047964 | 10,418,159,400 | -0.041152 | 171 | 81.259865 | 132.054501 | 3.857904 | 139.77031 | 124.338693 | 4.268571 | 132.019821 | 140.556963 | 123.482679 | 143.630005 | 126.110001 | 134.870003 | 140.840007 | 138.050008 | 136.530009 | 142.360006 | 145.150004 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 0 | 0.081617 | 71,213,100 | 0 |
AMZN | 2023-08-08T00:00:00 | 139.940002 | 140.839996 | 138.419998 | 140.619995 | 51,710,500 | 133.283002 | 132.612502 | 131.867201 | 128.864801 | 122.394001 | 117.0072 | 106.1211 | 135.269054 | 134.920343 | 134.346197 | 132.606704 | 131.944312 | 127.551177 | 123.448505 | 120.326793 | 116.283897 | 135.309457 | 133.259669 | 132.845048 | 130.95357 | 127.853331 | 124.139214 | 113.163506 | 140.809931 | 139.151136 | 137.845235 | 133.531084 | 133.266641 | 135.120021 | 136.812187 | 132.934667 | 2.56816 | 1.750042 | 21.252451 | 35.171206 | 19.320269 | 135.020004 | 134.775002 | 125.285002 | 116.320004 | 56.498305 | 126.110001 | 143.630005 | 78.938347 | 82.572296 | 137.565082 | -21.061653 | 10,366,448,900 | -0.037783 | 170 | 81.275285 | 132.612502 | 4.155001 | 140.922503 | 124.302501 | 4.292856 | 132.774124 | 141.359837 | 124.188411 | 143.630005 | 126.110001 | 134.870003 | 141.236664 | 139.933334 | 137.646667 | 143.523331 | 144.82666 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | 0.012944 | 0 | 51,710,500 |
AMZN | 2023-08-09T00:00:00 | 137.850006 | 140.320007 | 137.100006 | 139.970001 | 50,017,300 | 134.253003 | 132.965002 | 132.166001 | 129.219601 | 122.805867 | 117.3853 | 106.2341 | 135.785244 | 135.453009 | 134.885245 | 133.083368 | 132.398596 | 127.955053 | 123.827492 | 120.673787 | 116.498485 | 136.139822 | 133.758479 | 133.305264 | 131.305931 | 128.260068 | 124.551943 | 113.479216 | 142.362115 | 140.999186 | 139.500021 | 135.212084 | 133.863497 | 135.455533 | 137.078646 | 133.418557 | 2.657432 | 1.93152 | 21.402468 | 33.123704 | 20.581985 | 135.020004 | 134.775002 | 125.465002 | 116.500004 | 62.35516 | 126.110001 | 143.630005 | 67.009147 | 79.299844 | 99.258593 | -32.990853 | 10,316,431,600 | -0.08598 | 169 | 81.289661 | 132.965002 | 4.289999 | 141.545 | 124.385004 | 4.092142 | 133.257542 | 141.441826 | 125.073257 | 143.630005 | 126.110001 | 134.870003 | 139.733332 | 138.626668 | 137.313334 | 141.046666 | 142.15333 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | -0.045836 | 0 | 50,017,300 |
AMZN | 2023-08-10T00:00:00 | 138.559998 | 140.410004 | 137.490005 | 139.070007 | 58,928,400 | 135.284003 | 133.178001 | 132.574001 | 129.557601 | 123.237201 | 117.7814 | 106.3303 | 136.340195 | 136.017916 | 135.450591 | 133.581244 | 132.87255 | 128.370933 | 124.215189 | 121.027969 | 116.718002 | 136.922912 | 134.291335 | 133.79711 | 131.672221 | 128.67465 | 124.971244 | 113.800867 | 141.69678 | 141.492589 | 140.457925 | 136.771208 | 134.516656 | 135.828894 | 137.368271 | 133.910452 | 2.753728 | 2.095961 | 21.559573 | 31.507643 | 19.474797 | 135.020004 | 134.775002 | 126.215002 | 116.500004 | 63.12884 | 126.110001 | 143.630005 | 71.061609 | 72.336368 | 101.785713 | -28.938391 | 10,375,360,000 | -0.129127 | 170 | 81.306802 | 133.178001 | 4.462075 | 142.102151 | 124.253852 | 4.09 | 133.762537 | 141.942537 | 125.582538 | 143.630005 | 126.110001 | 134.870003 | 138.42334 | 136.526672 | 135.203339 | 139.746674 | 141.643341 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 0 | 0.004136 | 0 | 58,928,400 |
AMZN | 2023-08-11T00:00:00 | 138.410004 | 139.330002 | 137 | 137.399994 | 42,905,800 | 135.904002 | 133.364502 | 132.919201 | 129.914201 | 123.715067 | 118.1884 | 106.42325 | 136.754157 | 136.452841 | 135.905886 | 134.020222 | 133.298508 | 128.764622 | 124.588737 | 121.372168 | 116.933843 | 137.491276 | 134.789621 | 134.246033 | 132.019374 | 129.073934 | 125.379731 | 114.120068 | 140.218779 | 140.825648 | 140.983797 | 138.023908 | 135.18728 | 136.224811 | 137.668947 | 134.407313 | 2.785827 | 2.233934 | 21.540257 | 30.115504 | 19.543524 | 135.020004 | 134.775002 | 127.492502 | 116.500004 | 65.229808 | 126.110001 | 143.630005 | 70.20548 | 69.425412 | 89.868496 | -29.79452 | 10,332,454,200 | -0.100157 | 169 | 81.319243 | 133.364502 | 4.603856 | 142.572214 | 124.15679 | 4.02 | 134.205153 | 142.245153 | 126.165153 | 143.630005 | 126.110001 | 134.870003 | 138.820002 | 137.230001 | 135.900004 | 140.149999 | 141.74 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | -0.053159 | 42,905,800 | 0 |
AMZN | 2023-08-14T00:00:00 | 140.570007 | 140.589996 | 137.75 | 138.300003 | 47,148,700 | 136.593004 | 133.715002 | 133.456802 | 130.270201 | 124.189601 | 118.588 | 106.5231 | 137.517327 | 137.201417 | 136.623443 | 134.615657 | 133.857854 | 129.227578 | 125.009297 | 121.752323 | 117.169029 | 138.33964 | 135.47586 | 134.834556 | 132.437248 | 129.517485 | 125.822932 | 114.459837 | 139.715262 | 140.297942 | 141.438686 | 139.141632 | 135.892884 | 136.665536 | 137.997316 | 134.914883 | 2.951536 | 2.377455 | 21.799289 | 30.8967 | 18.472175 | 135.020004 | 134.775002 | 127.492502 | 116.500004 | 67.136026 | 126.110001 | 143.630005 | 82.534265 | 74.600451 | 109.123455 | -17.465735 | 10,379,602,900 | -0.034991 | 170 | 81.333425 | 133.715002 | 4.878192 | 143.471387 | 123.958618 | 4.147857 | 134.81133 | 143.107043 | 126.515617 | 143.630005 | 126.110001 | 134.870003 | 138.246668 | 137.163335 | 135.916667 | 139.493337 | 140.57667 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 0 | -0.00188 | 47,148,700 | 0 |
AMZN | 2023-08-15T00:00:00 | 137.669998 | 141.279999 | 137.229996 | 140.050003 | 42,781,500 | 137.191003 | 133.957002 | 133.812402 | 130.538601 | 124.560934 | 118.977701 | 106.63315 | 137.547861 | 137.286613 | 136.784451 | 134.893324 | 134.151096 | 129.558653 | 125.342473 | 122.067525 | 117.373019 | 138.535457 | 135.852526 | 135.158648 | 132.727437 | 129.872233 | 126.200793 | 114.769756 | 139.140632 | 139.48274 | 140.974241 | 139.912428 | 136.49454 | 137.070308 | 138.315287 | 135.418449 | 2.816389 | 2.465242 | 22.190731 | 29.82049 | 17.037796 | 135.020004 | 134.870003 | 127.387503 | 116.500004 | 63.484436 | 126.410004 | 143.630005 | 65.389046 | 72.709597 | 84.479569 | -34.610954 | 10,336,821,400 | -0.070652 | 169 | 81.345658 | 133.957002 | 4.95148 | 143.859962 | 124.054043 | 4.221428 | 135.083584 | 143.52644 | 126.640728 | 143.630005 | 126.110001 | 134.870003 | 139.636668 | 138.683339 | 136.796672 | 141.523336 | 142.476664 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | -0.058027 | 0 | 42,781,500 |
AMZN | 2023-08-16T00:00:00 | 135.070007 | 137.270004 | 135.009995 | 137.190002 | 41,675,900 | 137.877003 | 133.942503 | 133.983202 | 130.734001 | 124.955868 | 119.341301 | 106.7537 | 137.05229 | 136.883594 | 136.520691 | 134.909386 | 134.221781 | 129.774785 | 125.598461 | 122.325 | 117.549108 | 138.149822 | 135.958527 | 135.255387 | 132.905139 | 130.148787 | 126.519452 | 115.05271 | 137.713411 | 138.108448 | 139.5764 | 140.210706 | 136.926443 | 137.376948 | 138.590143 | 135.905099 | 2.471003 | 2.466394 | 21.744111 | 28.267921 | 20.495919 | 139.32 | 134.870003 | 127.562502 | 116.500004 | 59.021184 | 126.410004 | 143.630005 | 50.290378 | 66.071229 | 31.103284 | -49.709622 | 10,295,145,500 | -0.132472 | 168 | 81.35702 | 133.942503 | 4.947578 | 143.837659 | 124.047346 | 4.065714 | 135.082291 | 143.213718 | 126.950864 | 143.630005 | 126.110001 | 134.870003 | 138.726664 | 136.17333 | 134.676661 | 140.223333 | 142.776667 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | -0.105742 | 0 | 41,675,900 |
AMZN | 2023-08-17T00:00:00 | 133.979996 | 136.089996 | 133.529999 | 135.460007 | 48,354,100 | 138.384003 | 134.143502 | 133.970402 | 130.881401 | 125.381601 | 119.699801 | 106.90655 | 136.437831 | 136.355667 | 136.129815 | 134.824896 | 134.203182 | 129.939695 | 125.819027 | 122.555792 | 117.712599 | 137.441275 | 135.962098 | 135.255141 | 133.032433 | 130.386264 | 126.809328 | 115.323618 | 135.660594 | 136.257739 | 137.726367 | 140.057433 | 137.193649 | 137.580257 | 138.805264 | 136.368809 | 2.085289 | 2.390173 | 20.831462 | 26.820657 | 22.406451 | 138.034996 | 134.870003 | 127.562502 | 116.500004 | 52.533626 | 126.410004 | 143.630005 | 43.960462 | 53.213295 | 4.541076 | -56.039538 | 10,246,791,400 | -0.121542 | 167 | 81.369929 | 134.143502 | 4.858119 | 143.859741 | 124.427263 | 3.908571 | 134.97731 | 142.794452 | 127.160169 | 143.630005 | 126.110001 | 134.870003 | 135.783335 | 134.296666 | 133.523326 | 136.556676 | 138.043345 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | -0.146011 | 0 | 48,354,100 |
AMZN | 2023-08-18T00:00:00 | 133.220001 | 134.070007 | 131.149994 | 131.619995 | 48,497,700 | 137.749002 | 134.304502 | 133.912002 | 131.121201 | 125.776134 | 120.051601 | 107.06045 | 135.794265 | 135.785546 | 135.682151 | 134.678997 | 134.127553 | 130.068335 | 126.01379 | 122.766964 | 117.866902 | 136.502365 | 135.874145 | 135.197418 | 133.124143 | 130.592538 | 127.077054 | 115.585444 | 133.602 | 134.421647 | 135.895795 | 139.501816 | 137.311162 | 137.688131 | 138.950057 | 136.806361 | 1.698702 | 2.251879 | 19.437038 | 25.233701 | 25.90336 | 136.214996 | 134.870003 | 128.972498 | 117.91 | 49.32789 | 126.410004 | 143.630005 | 39.547021 | 44.599287 | -30.539567 | -60.452979 | 10,198,293,700 | -0.121126 | 166 | 81.382683 | 134.304502 | 4.766059 | 143.83662 | 124.772385 | 3.998573 | 134.809948 | 142.807093 | 126.812802 | 143.630005 | 126.110001 | 134.870003 | 134.53333 | 132.976664 | 131.973333 | 135.536662 | 137.093328 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | -0.17971 | 48,497,700 | 0 |
AMZN | 2023-08-21T00:00:00 | 134.679993 | 135.190002 | 132.710007 | 133.740005 | 41,442,500 | 136.995001 | 134.598502 | 133.956802 | 131.329801 | 126.189867 | 120.426001 | 107.2499 | 135.571411 | 135.584536 | 135.527973 | 134.679087 | 134.170048 | 130.249184 | 126.241848 | 123.002866 | 118.034196 | 135.944364 | 135.909906 | 135.256494 | 133.263703 | 130.82685 | 127.366725 | 115.860265 | 132.748479 | 133.333705 | 134.580023 | 138.738752 | 137.353105 | 137.744906 | 139.048249 | 137.223969 | 1.492928 | 2.100089 | 18.285222 | 26.256779 | 24.573479 | 136.214996 | 134.870003 | 129.962496 | 118.899998 | 54.437508 | 126.410004 | 143.630005 | 48.025484 | 43.844323 | -8.994113 | -51.974516 | 10,239,736,200 | -0.069856 | 167 | 81.393884 | 134.598502 | 4.586615 | 143.771732 | 125.425271 | 4.027858 | 134.797571 | 142.853286 | 126.741856 | 143.630005 | 126.110001 | 134.870003 | 132.813334 | 131.556661 | 129.893321 | 134.476674 | 135.733348 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 0 | -0.107624 | 41,442,500 | 0 |
AMZN | 2023-08-22T00:00:00 | 134.25 | 135.649994 | 133.729996 | 135.080002 | 32,905,400 | 136.426001 | 134.854501 | 134.013602 | 131.546201 | 126.593201 | 120.766001 | 107.46055 | 135.307129 | 135.341893 | 135.331362 | 134.640079 | 134.176199 | 130.406079 | 126.452589 | 123.225581 | 118.195548 | 135.445273 | 135.876715 | 135.279047 | 133.378221 | 131.038959 | 127.640468 | 116.128923 | 132.772811 | 132.949512 | 133.652768 | 137.817769 | 137.330292 | 137.752385 | 139.104899 | 137.6193 | 1.280394 | 1.93615 | 17.352259 | 26.162416 | 23.564795 | 136.214996 | 134.870003 | 130.369997 | 118.899998 | 59.856396 | 126.410004 | 143.630005 | 45.528431 | 44.366979 | -7.665695 | -54.471569 | 10,206,830,800 | -0.08894 | 166 | 81.402702 | 134.854501 | 4.404603 | 143.663708 | 126.045295 | 3.817143 | 134.745421 | 142.379707 | 127.111135 | 143.630005 | 126.110001 | 134.870003 | 134.193334 | 133.196665 | 131.713338 | 135.676661 | 136.67333 | 139.495284 | 136.937363 | 134.870003 | 132.802642 | 129.859282 | 126.110001 | 143.630005 | 1 | -0.145453 | 0 | 32,905,400 |
AMZN | 2023-08-23T00:00:00 | 135.520004 | 135.949997 | 133.220001 | 134.5 | 42,801,000 | 136.193001 | 135.223002 | 134.020002 | 131.725201 | 126.991334 | 121.101201 | 107.69165 | 135.349704 | 135.374277 | 135.360384 | 134.720073 | 134.279568 | 130.606625 | 126.691205 | 123.469035 | 118.36793 | 135.280546 | 135.940097 | 135.394925 | 133.534056 | 131.273875 | 127.932627 | 116.408121 | 133.652183 | 133.410129 | 133.328609 | 136.96759 | 137.301202 | 137.743786 | 139.140587 | 137.996085 | 1.200598 | 1.789039 | 16.312559 | 24.615245 | 23.27599 | 136.214996 | 134.870003 | 130.602497 | 119.964996 | 60.589564 | 131.149994 | 143.630005 | 35.016078 | 42.856664 | -7.990016 | -64.983922 | 10,249,631,800 | -0.081475 | 167 | 81.414443 | 135.223002 | 4.112796 | 143.448593 | 126.997411 | 3.767143 | 134.819191 | 142.353478 | 127.284905 | 143.630005 | 126.410004 | 135.020004 | 134.54333 | 133.436666 | 132.623332 | 135.356664 | 136.463328 | 139.566085 | 137.051964 | 135.020004 | 132.988044 | 130.095084 | 126.410004 | 143.630005 | 0 | -0.077069 | 42,801,000 | 0 |
AMZN | 2023-08-24T00:00:00 | 131.839996 | 136.779999 | 131.830002 | 136.399994 | 43,646,300 | 135.521001 | 135.402502 | 134.095201 | 131.828801 | 127.338134 | 121.386701 | 107.89595 | 134.647762 | 134.731681 | 134.818786 | 134.458247 | 134.091909 | 130.654992 | 126.826699 | 123.634797 | 118.501981 | 134.489091 | 135.617906 | 135.227232 | 133.538558 | 131.401471 | 128.145276 | 116.648403 | 133.558962 | 133.323503 | 132.83972 | 135.970235 | 137.186286 | 137.662579 | 139.119692 | 138.338352 | 0.830837 | 1.597399 | 15.413258 | 22.067052 | 23.77339 | 136.214996 | 134.870003 | 130.687496 | 119.979996 | 34.048664 | 131.149994 | 142.539993 | 6.057967 | 28.867492 | -39.488765 | -93.942033 | 10,205,985,500 | -0.082937 | 166 | 81.425597 | 135.402502 | 3.863215 | 143.128933 | 127.676071 | 3.069286 | 134.535458 | 140.67403 | 128.396887 | 143.630005 | 126.410004 | 135.020004 | 134.896667 | 133.843338 | 132.166672 | 136.573334 | 137.626663 | 139.566085 | 137.051964 | 135.020004 | 132.988044 | 130.095084 | 126.410004 | 143.630005 | 1 | -0.118215 | 0 | 43,646,300 |
AMZN | 2023-08-25T00:00:00 | 133.259995 | 133.869995 | 130.580002 | 132.470001 | 44,147,500 | 135.006 | 135.455001 | 134.225601 | 131.9656 | 127.693334 | 121.6952 | 108.1096 | 134.370209 | 134.464101 | 134.578972 | 134.349315 | 134.027915 | 130.757149 | 126.995997 | 123.825395 | 118.648827 | 134.077998 | 135.413857 | 135.162985 | 133.594683 | 131.557309 | 128.380391 | 116.900782 | 133.236554 | 133.19521 | 132.610735 | 135.040623 | 137.049286 | 137.555923 | 139.066302 | 138.654543 | 0.644945 | 1.406908 | 14.976099 | 20.54474 | 24.754409 | 135.93 | 134.870003 | 130.767496 | 120.099998 | 30.521712 | 130.580002 | 141.279999 | 25.046668 | 22.040238 | -56.626666 | -74.953332 | 10,250,133,000 | -0.081631 | 167 | 81.437191 | 135.455001 | 3.824488 | 143.103977 | 127.806026 | 3.047857 | 134.413986 | 140.5097 | 128.318272 | 143.630005 | 126.410004 | 135.020004 | 133.483332 | 130.186666 | 128.533335 | 135.136663 | 138.433329 | 139.566085 | 137.051964 | 135.020004 | 132.988044 | 130.095084 | 126.410004 | 143.630005 | 0 | -0.052805 | 44,147,500 | 0 |
AMZN | 2023-08-28T00:00:00 | 133.139999 | 133.949997 | 131.850006 | 133.779999 | 34,108,400 | 134.262999 | 135.428001 | 134.399201 | 132.0862 | 127.999334 | 121.9871 | 108.3254 | 134.124167 | 134.223356 | 134.357591 | 134.239378 | 133.959614 | 130.850594 | 127.157681 | 124.009842 | 118.793017 | 133.738726 | 135.193381 | 135.079477 | 133.640738 | 131.700643 | 128.60702 | 117.149841 | 132.835664 | 132.957785 | 132.515275 | 134.194876 | 136.890244 | 137.432715 | 138.985727 | 138.947171 | 0.482382 | 1.222003 | 14.539157 | 19.78708 | 23.633687 | 133.925003 | 134.870003 | 131.124996 | 120.674995 | 33.685199 | 130.580002 | 141.279999 | 23.925218 | 18.343284 | -48.418091 | -76.074782 | 10,216,024,600 | -0.103964 | 166 | 81.446125 | 135.428001 | 3.839555 | 143.107111 | 127.748892 | 2.926428 | 134.292654 | 140.145509 | 128.439798 | 143.630005 | 126.410004 | 135.020004 | 132.569997 | 131.269999 | 129.280004 | 134.559992 | 135.85999 | 139.566085 | 137.051964 | 135.020004 | 132.988044 | 130.095084 | 126.410004 | 143.630005 | 1 | -0.096614 | 0 | 34,108,400 |
AMZN | 2023-08-29T00:00:00 | 134.910004 | 135.139999 | 133.25 | 133.380005 | 38,646,100 | 133.987 | 135.589001 | 134.630401 | 132.274601 | 128.302401 | 122.325201 | 108.56925 | 134.281334 | 134.348201 | 134.442578 | 134.300344 | 134.032721 | 131.009787 | 127.361689 | 124.225687 | 118.953385 | 133.856363 | 135.144048 | 135.11877 | 133.751475 | 131.882502 | 128.862919 | 117.414364 | 133.206628 | 133.27413 | 132.885831 | 133.609633 | 136.757437 | 137.327725 | 138.905749 | 139.225633 | 0.490717 | 1.075746 | 13.668259 | 21.549315 | 22.584961 | 133.68 | 134.870003 | 131.374998 | 120.904999 | 42.836248 | 130.580002 | 141.279999 | 40.467318 | 29.813068 | -22.866717 | -59.532682 | 10,254,670,700 | -0.040507 | 167 | 81.45659 | 135.589001 | 3.740804 | 143.07061 | 128.107393 | 2.839285 | 134.351449 | 140.030018 | 128.67288 | 143.630005 | 126.410004 | 135.020004 | 132.980001 | 132.010005 | 130.88001 | 134.109996 | 135.079992 | 139.566085 | 137.051964 | 135.020004 | 132.988044 | 130.095084 | 126.410004 | 143.630005 | 0 | -0.033589 | 38,646,100 | 0 |
AMZN | 2023-08-30T00:00:00 | 135.070007 | 135.679993 | 133.919998 | 134.929993 | 36,137,000 | 133.987 | 135.932001 | 134.907202 | 132.460401 | 128.633201 | 122.655301 | 108.76145 | 134.439069 | 134.479438 | 134.539105 | 134.370313 | 134.112512 | 131.169011 | 127.56454 | 124.440426 | 119.11375 | 134.053273 | 135.09462 | 135.152586 | 133.861099 | 132.060597 | 129.115292 | 117.678053 | 134.087521 | 133.843456 | 133.426104 | 133.269117 | 136.642154 | 137.240961 | 138.830913 | 139.4916 | 0.504419 | 0.96148 | 12.73199 | 21.917853 | 21.673525 | 133.68 | 134.870003 | 131.374998 | 122.349998 | 41.261918 | 130.580002 | 141.279999 | 41.96268 | 35.451739 | -20.743209 | -58.03732 | 10,290,807,700 | -0.0217 | 168 | 81.466401 | 135.932001 | 3.319365 | 142.570732 | 129.293271 | 2.756427 | 134.419883 | 139.932737 | 128.907029 | 143.630005 | 126.410004 | 135.020004 | 134.433334 | 133.726669 | 132.543335 | 135.616669 | 136.323334 | 139.566085 | 137.051964 | 135.020004 | 132.988044 | 130.095084 | 126.410004 | 143.630005 | 0 | 0.020466 | 36,137,000 | 0 |
AMZN | 2023-08-31T00:00:00 | 138.009995 | 138.789993 | 135 | 135.059998 | 58,781,300 | 134.389999 | 136.387001 | 135.297601 | 132.724001 | 128.990667 | 123.013701 | 108.94755 | 135.153254 | 135.121358 | 135.073088 | 134.701193 | 134.412319 | 131.437285 | 127.83942 | 124.709131 | 119.301772 | 134.784727 | 135.292524 | 135.391262 | 134.07873 | 132.307355 | 129.419345 | 117.969083 | 135.808225 | 135.290042 | 134.552184 | 133.408955 | 136.620559 | 137.217536 | 138.792368 | 139.757835 | 0.743934 | 0.917971 | 12.926495 | 27.064578 | 19.818737 | 134.684998 | 135.020004 | 130.814997 | 122.949997 | 49.121245 | 130.580002 | 141.279999 | 69.439204 | 50.623067 | 17.185675 | -30.560796 | 10,349,589,000 | -0.028122 | 169 | 81.483227 | 136.387001 | 2.903851 | 142.194702 | 130.5793 | 2.860712 | 134.761798 | 140.483223 | 129.040374 | 143.630005 | 130.580002 | 137.105003 | 134.889999 | 134.100006 | 133.130005 | 135.860001 | 136.649994 | 140.550204 | 138.644904 | 137.105003 | 135.565103 | 133.372702 | 130.580002 | 143.630005 | 0 | 0.066581 | 58,781,300 | 0 |
AMZN | 2023-09-01T00:00:00 | 138.119995 | 139.960007 | 136.880005 | 139.460007 | 40,991,500 | 134.879999 | 136.3145 | 135.534001 | 132.883401 | 129.320267 | 123.395701 | 109.1457 | 135.746602 | 135.666564 | 135.541843 | 135.011993 | 134.697525 | 131.699352 | 128.109962 | 124.974692 | 119.489018 | 135.462908 | 135.457571 | 135.608369 | 134.290338 | 132.547601 | 129.71848 | 118.259357 | 137.55663 | 136.873647 | 135.886198 | 133.898896 | 136.671619 | 137.249366 | 138.785791 | 140.024848 | 0.931886 | 0.920754 | 13.452613 | 27.825659 | 18.437807 | 135.270004 | 135.020004 | 130.65 | 122.949997 | 44.084951 | 130.580002 | 141.279999 | 70.467247 | 60.623044 | 45.642287 | -29.532753 | 10,390,580,500 | 0.10737 | 170 | 81.494977 | 136.3145 | 2.837542 | 141.989584 | 130.639417 | 2.877856 | 135.081627 | 140.837338 | 129.325915 | 142.539993 | 130.580002 | 136.559998 | 137.266663 | 135.743332 | 133.476669 | 139.533325 | 141.056656 | 139.717435 | 137.971277 | 136.559998 | 135.148719 | 133.13944 | 130.580002 | 142.539993 | 0 | 0.105676 | 0 | 40,991,500 |
AMZN | 2023-09-05T00:00:00 | 137.270004 | 137.800003 | 135.820007 | 137.729996 | 40,636,700 | 135.139 | 136.067001 | 135.677601 | 133.042201 | 129.610534 | 123.790101 | 109.33735 | 136.051283 | 135.958099 | 135.807714 | 135.217267 | 134.895408 | 131.917809 | 128.351016 | 125.218164 | 119.665943 | 135.897455 | 135.548571 | 135.741908 | 134.462362 | 132.756804 | 129.993218 | 118.5392 | 138.521444 | 137.987293 | 137.051992 | 134.540702 | 136.758206 | 137.31171 | 138.797435 | 140.289797 | 1.000717 | 0.936747 | 13.48688 | 26.349198 | 19.90491 | 135.270004 | 135.020004 | 130.9725 | 122.949997 | 48.928203 | 130.580002 | 139.960007 | 71.321951 | 70.409467 | 23.315311 | -28.678049 | 10,349,943,800 | 0.066351 | 169 | 81.506447 | 136.067001 | 2.489918 | 141.046837 | 131.087164 | 2.752854 | 135.290044 | 140.795753 | 129.784335 | 141.279999 | 130.580002 | 135.93 | 138.320002 | 136.679998 | 135.24 | 139.76 | 141.400004 | 138.754799 | 137.1926 | 135.93 | 134.667401 | 132.869801 | 130.580002 | 141.279999 | 1 | 0.038574 | 0 | 40,636,700 |
AMZN | 2023-09-06T00:00:00 | 135.360001 | 137.449997 | 134.610001 | 136.320007 | 41,785,500 | 135.25 | 135.838 | 135.824401 | 133.202801 | 129.840001 | 124.119701 | 109.52855 | 135.913026 | 135.849354 | 135.738835 | 135.230243 | 134.931145 | 132.052797 | 128.535462 | 125.418992 | 119.822103 | 135.937636 | 135.481238 | 135.717477 | 134.553256 | 132.908106 | 130.222325 | 118.798132 | 138.104703 | 137.946434 | 137.45954 | 135.073907 | 136.806084 | 137.368528 | 138.804642 | 140.54498 | 0.890874 | 0.927572 | 13.022056 | 24.612556 | 21.401105 | 135.270004 | 135.020004 | 131.1675 | 123.849998 | 50.806882 | 130.580002 | 139.960007 | 50.959449 | 64.249549 | -1.792149 | -49.040551 | 10,308,158,300 | 0.029487 | 168 | 81.517832 | 135.838 | 2.319767 | 140.477534 | 131.198467 | 2.765711 | 135.296706 | 140.828128 | 129.765284 | 141.279999 | 130.580002 | 135.93 | 136.963338 | 136.126673 | 134.983342 | 138.106669 | 138.943334 | 138.754799 | 137.1926 | 135.93 | 134.667401 | 132.869801 | 130.580002 | 141.279999 | 1 | -0.018991 | 0 | 41,785,500 |
AMZN | 2023-09-07T00:00:00 | 137.850006 | 138.029999 | 133.160004 | 133.899994 | 48,498,900 | 135.483 | 135.838 | 136.210001 | 133.376201 | 130.128001 | 124.473101 | 109.74355 | 136.300422 | 136.213109 | 136.063631 | 135.468403 | 135.155673 | 132.280139 | 128.780582 | 125.665151 | 120.001485 | 136.410365 | 135.672858 | 135.873293 | 134.735499 | 133.118896 | 130.494213 | 119.079938 | 137.648965 | 137.850921 | 137.799184 | 135.658079 | 136.880938 | 137.458094 | 138.832899 | 140.800233 | 0.993296 | 0.940717 | 12.151262 | 21.94193 | 22.30963 | 135.270004 | 135.020004 | 130.867496 | 125.214996 | 59.989712 | 130.580002 | 139.960007 | 77.505336 | 66.595578 | 19.576871 | -22.494664 | 10,356,657,200 | 0.11142 | 169 | 81.53165 | 135.838 | 2.319767 | 140.477534 | 131.198467 | 2.930711 | 135.539878 | 141.401299 | 129.678456 | 141.279999 | 130.580002 | 135.93 | 135.806666 | 134.163335 | 132.96667 | 137.003332 | 138.646662 | 138.754799 | 137.1926 | 135.93 | 134.667401 | 132.869801 | 130.580002 | 141.279999 | 0 | 0.031886 | 48,498,900 | 0 |
AMZN | 2023-09-08T00:00:00 | 138.229996 | 138.850006 | 136.75 | 136.860001 | 38,348,200 | 136.122 | 135.8215 | 136.582801 | 133.560001 | 130.437601 | 124.828001 | 109.964 | 136.686337 | 136.579815 | 136.396918 | 135.719457 | 135.39216 | 132.513466 | 129.029251 | 125.91396 | 120.182863 | 136.909819 | 135.900667 | 136.028677 | 134.925844 | 133.332106 | 130.766626 | 119.363385 | 137.609002 | 137.834254 | 138.131962 | 136.262025 | 136.968295 | 137.577384 | 138.883728 | 141.055922 | 1.092534 | 0.97108 | 11.530564 | 22.762526 | 21.239404 | 135.905006 | 135.020004 | 130.637497 | 125.214996 | 63.191156 | 130.580002 | 139.960007 | 81.556396 | 70.00706 | 81.206133 | -18.443604 | 10,395,005,400 | 0.150915 | 170 | 81.542646 | 135.8215 | 2.30048 | 140.422461 | 131.22054 | 2.872139 | 135.796079 | 141.540357 | 130.051801 | 141.279999 | 130.580002 | 135.93 | 136.34667 | 134.66334 | 131.476674 | 139.533335 | 141.216665 | 138.754799 | 137.1926 | 135.93 | 134.667401 | 132.869801 | 130.580002 | 141.279999 | 0 | 0.075226 | 38,348,200 | 0 |
AMZN | 2023-09-11T00:00:00 | 143.100006 | 143.619995 | 138.639999 | 138.75 | 56,764,500 | 137.106001 | 136.056001 | 136.724001 | 133.864001 | 130.812401 | 125.236001 | 110.2172 | 137.969071 | 137.765305 | 137.428162 | 136.390416 | 135.985071 | 132.928625 | 129.399534 | 126.254277 | 120.410895 | 138.178547 | 136.593858 | 136.530001 | 135.299962 | 133.665327 | 131.128448 | 119.693096 | 139.444188 | 139.188174 | 139.337073 | 137.246332 | 137.189733 | 137.800638 | 139.002029 | 141.329838 | 1.546325 | 1.086129 | 12.405972 | 30.458323 | 18.752824 | 138.389999 | 137.105003 | 130.637497 | 125.214996 | 68.794678 | 130.580002 | 143.619995 | 96.012352 | 85.024695 | 208.511188 | -3.987648 | 10,451,769,900 | 0.189846 | 171 | 81.560311 | 136.056001 | 2.769462 | 141.594924 | 130.517077 | 3.079996 | 136.491691 | 142.651684 | 130.331699 | 143.619995 | 130.580002 | 137.099998 | 137.943334 | 137.036662 | 135.843328 | 139.136668 | 140.04334 | 140.542557 | 138.638718 | 137.099998 | 135.561279 | 133.37056 | 130.580002 | 143.619995 | 0 | 0.111906 | 56,764,500 | 0 |
AMZN | 2023-09-12T00:00:00 | 141.229996 | 143 | 140.610001 | 142.320007 | 42,668,500 | 137.915001 | 136.089 | 136.684401 | 134.081401 | 131.138801 | 125.605301 | 110.45735 | 138.621256 | 138.395248 | 138.013059 | 136.830378 | 136.388527 | 133.254169 | 129.710862 | 126.550826 | 120.61805 | 138.928364 | 137.086619 | 136.876616 | 135.588824 | 133.939474 | 131.445161 | 120.001682 | 141.315112 | 140.638223 | 140.458033 | 138.349499 | 137.465264 | 138.076 | 139.155741 | 141.611917 | 1.735063 | 1.215916 | 13.218851 | 28.781928 | 17.720687 | 138.389999 | 137.099998 | 134.822502 | 128.705002 | 64.639246 | 130.580002 | 143.619995 | 81.671774 | 86.413507 | 200.163492 | -18.328226 | 10,409,101,400 | 0.113231 | 170 | 81.57318 | 136.089 | 2.829363 | 141.747727 | 130.430273 | 3.120711 | 136.942958 | 143.184381 | 130.701536 | 143.619995 | 130.580002 | 137.099998 | 141.786667 | 139.953339 | 136.806671 | 144.933334 | 146.766663 | 140.542557 | 138.638718 | 137.099998 | 135.561279 | 133.37056 | 130.580002 | 143.619995 | 1 | 0.042707 | 0 | 42,668,500 |
AMZN | 2023-09-13T00:00:00 | 144.850006 | 144.979996 | 140.869995 | 140.949997 | 60,465,200 | 138.909001 | 136.448 | 136.880801 | 134.374001 | 131.536801 | 126.015701 | 110.71095 | 139.867006 | 139.568841 | 139.064897 | 137.559435 | 137.03941 | 133.708907 | 130.10926 | 126.913186 | 120.859164 | 140.189274 | 137.921001 | 137.504739 | 136.011123 | 134.300296 | 131.826244 | 120.343897 | 143.568113 | 142.719487 | 142.033923 | 139.736153 | 137.897117 | 138.45002 | 139.374491 | 141.914403 | 2.151937 | 1.40312 | 14.474646 | 30.510182 | 16.141477 | 139.07 | 137.779999 | 134.822502 | 128.705002 | 67.812133 | 130.580002 | 144.979996 | 99.097294 | 92.260473 | 243.670248 | -0.902706 | 10,469,566,600 | 0.213224 | 171 | 81.592513 | 136.448 | 3.431884 | 143.311768 | 129.584233 | 3.219283 | 137.696011 | 144.134577 | 131.257445 | 144.979996 | 130.580002 | 137.779999 | 141.613332 | 140.226664 | 139.223333 | 142.616664 | 144.003332 | 141.581597 | 139.479198 | 137.779999 | 136.080799 | 133.661601 | 130.580002 | 144.979996 | 0 | 0.083329 | 60,465,200 | 0 |
AMZN | 2023-09-14T00:00:00 | 144.720001 | 145.860001 | 142.949997 | 145.080002 | 64,033,600 | 139.874001 | 136.9305 | 137.155601 | 134.660801 | 131.864934 | 126.393301 | 110.9675 | 140.837605 | 140.505415 | 139.934913 | 138.210395 | 137.630224 | 134.140715 | 130.493754 | 127.265797 | 121.096585 | 141.24582 | 138.70881 | 138.107755 | 136.416848 | 134.647222 | 132.196626 | 120.682296 | 145.225817 | 144.453052 | 143.581478 | 141.195996 | 138.455049 | 138.900389 | 139.645145 | 142.233858 | 2.443654 | 1.611227 | 15.849276 | 30.493034 | 15.114436 | 139.510002 | 138.220001 | 134.897503 | 128.970001 | 78.445222 | 130.580002 | 145.860001 | 92.53927 | 91.10278 | 225.69399 | -7.46073 | 10,405,533,000 | 0.266959 | 170 | 81.612932 | 136.9305 | 3.877395 | 144.685291 | 129.175709 | 3.073569 | 138.364962 | 144.5121 | 132.217824 | 145.860001 | 130.580002 | 138.220001 | 143.566666 | 142.153336 | 139.456665 | 146.263336 | 147.676666 | 142.253921 | 140.023041 | 138.220001 | 136.416961 | 133.849922 | 130.580002 | 145.860001 | 1 | 0.017644 | 0 | 64,033,600 |
AMZN | 2023-09-15T00:00:00 | 140.389999 | 143.570007 | 140.089996 | 142.690002 | 102,909,300 | 140.112001 | 137.251 | 137.228801 | 134.901401 | 132.114667 | 126.735101 | 111.1997 | 140.748084 | 140.484431 | 140.004927 | 138.408541 | 137.842515 | 134.385785 | 130.754181 | 127.525682 | 121.288559 | 141.339638 | 139.038286 | 138.356554 | 136.641523 | 134.871566 | 132.473789 | 120.975057 | 144.779594 | 144.613143 | 144.177922 | 142.253954 | 138.982025 | 139.33097 | 139.910194 | 142.549436 | 2.298945 | 1.748771 | 15.896813 | 27.49541 | 19.70102 | 139.510002 | 138.220001 | 134.897503 | 128.970001 | 63.953033 | 131.850006 | 145.860001 | 60.956436 | 84.197667 | 114.721743 | -39.043564 | 10,302,623,700 | 0.195602 | 169 | 81.64347 | 137.251 | 3.885587 | 145.022174 | 129.479826 | 3.169284 | 138.557823 | 144.896391 | 132.219254 | 145.860001 | 130.580002 | 138.220001 | 144.51 | 143.159999 | 141.599996 | 146.070002 | 147.420003 | 142.253921 | 140.023041 | 138.220001 | 136.416961 | 133.849922 | 130.580002 | 145.860001 | 1 | -0.038604 | 0 | 102,909,300 |
AMZN | 2023-09-18T00:00:00 | 139.979996 | 141.75 | 139.220001 | 140.479996 | 42,823,500 | 140.298001 | 137.589 | 137.2916 | 135.105401 | 132.373334 | 127.109201 | 111.4375 | 140.594466 | 140.392715 | 140.001091 | 138.551401 | 138.006936 | 134.605166 | 130.996966 | 127.772302 | 121.474544 | 141.315637 | 139.298191 | 138.568185 | 136.840683 | 135.078548 | 132.736064 | 121.261428 | 143.047518 | 143.413555 | 143.81454 | 142.870868 | 139.451102 | 139.725197 | 140.162321 | 142.857606 | 2.126664 | 1.824349 | 15.604357 | 25.991796 | 20.504147 | 139.510002 | 138.220001 | 134.897503 | 129.825001 | 63.235273 | 133.160004 | 145.860001 | 53.700738 | 69.065481 | 75.506366 | -46.299262 | 10,259,800,200 | 0.157548 | 168 | 81.65608 | 137.589 | 3.809763 | 145.208525 | 129.969475 | 3.199999 | 138.693268 | 145.093266 | 132.29327 | 145.860001 | 130.580002 | 138.220001 | 141.350001 | 139.129995 | 137.86999 | 142.610006 | 144.830012 | 142.253921 | 140.023041 | 138.220001 | 136.416961 | 133.849922 | 130.580002 | 145.860001 | 1 | -0.086504 | 0 | 42,823,500 |
AMZN | 2023-09-19T00:00:00 | 137.630005 | 138.839996 | 135.559998 | 138.699997 | 61,482,500 | 140.334001 | 137.736501 | 137.174 | 135.315401 | 132.571467 | 127.435701 | 111.64295 | 140.001574 | 139.890404 | 139.636309 | 138.467638 | 137.977942 | 134.723787 | 131.171519 | 127.967504 | 121.635295 | 140.830546 | 139.302096 | 138.594216 | 136.939687 | 135.216881 | 132.944397 | 121.52205 | 140.256555 | 141.24802 | 142.496731 | 142.948283 | 139.791137 | 140.029558 | 140.374697 | 143.14709 | 1.779987 | 1.815477 | 14.883415 | 23.567042 | 26.316196 | 139.510002 | 138.220001 | 134.897503 | 131.400002 | 55.147615 | 133.160004 | 145.860001 | 35.196868 | 49.951347 | -5.267519 | -64.803132 | 10,198,317,700 | 0.145792 | 167 | 81.673445 | 137.736501 | 3.747812 | 145.232124 | 130.240877 | 3.372856 | 138.592005 | 145.337717 | 131.846292 | 145.860001 | 130.580002 | 138.220001 | 140.316666 | 138.883331 | 137.786667 | 141.41333 | 142.846664 | 142.253921 | 140.023041 | 138.220001 | 136.416961 | 133.849922 | 130.580002 | 145.860001 | 1 | -0.127026 | 0 | 61,482,500 |
AMZN | 2023-09-20T00:00:00 | 135.289993 | 139.369995 | 135.199997 | 138.550003 | 46,263,700 | 140.327 | 137.7885 | 137.0788 | 135.445601 | 132.718667 | 127.690401 | 111.8419 | 139.059258 | 139.053966 | 138.967645 | 138.178761 | 137.771176 | 134.745991 | 131.2799 | 128.112504 | 121.771162 | 139.913454 | 139.069095 | 138.449292 | 136.938691 | 135.288422 | 133.099927 | 121.757344 | 137.201961 | 138.454705 | 140.394459 | 142.432324 | 139.947629 | 140.203383 | 140.522005 | 143.408055 | 1.301422 | 1.712666 | 14.036256 | 22.627056 | 24.037822 | 140.529999 | 138.220001 | 134.897503 | 131.400002 | 50.384591 | 133.160004 | 145.860001 | 16.771576 | 35.223061 | -26.389313 | -83.228424 | 10,152,054,000 | 0.114215 | 166 | 81.685959 | 137.7885 | 3.703849 | 145.196198 | 130.380803 | 3.544999 | 138.277527 | 145.367526 | 131.187529 | 145.860001 | 130.580002 | 138.220001 | 137.343333 | 135.84667 | 134.063334 | 139.126668 | 140.623332 | 142.253921 | 140.023041 | 138.220001 | 136.416961 | 133.849922 | 130.580002 | 145.860001 | 1 | -0.161037 | 0 | 46,263,700 |
AMZN | 2023-09-21T00:00:00 | 129.330002 | 132.240005 | 129.309998 | 131.940002 | 70,343,300 | 139.475 | 137.479 | 136.8492 | 135.416201 | 132.772401 | 127.929201 | 112.0179 | 137.113407 | 137.285972 | 137.48493 | 137.374328 | 137.121855 | 134.533599 | 131.228587 | 128.136613 | 121.846375 | 137.914 | 138.263524 | 137.853231 | 136.698863 | 135.199246 | 133.132395 | 121.931355 | 133.120776 | 134.522312 | 137.058308 | 141.087561 | 139.787481 | 140.152612 | 140.541777 | 143.61743 | 0.436205 | 1.457374 | 14.774208 | 19.958483 | 32.819103 | 137.584999 | 137.584999 | 134.945004 | 131.780003 | 36.274533 | 129.309998 | 145.860001 | 0.120872 | 17.363105 | -161.649192 | -99.879128 | 10,081,710,700 | 0.013723 | 165 | 81.702861 | 137.479 | 4.136714 | 145.752429 | 129.205571 | 3.701428 | 137.425382 | 144.828238 | 130.022526 | 145.860001 | 129.309998 | 137.584999 | 136.619995 | 133.869995 | 132.449997 | 138.039993 | 140.789993 | 141.9542 | 139.537899 | 137.584999 | 135.632099 | 132.851698 | 129.309998 | 145.860001 | 1 | -0.189311 | 0 | 70,343,300 |
AMZN | 2023-09-22T00:00:00 | 129.119995 | 132.029999 | 128.520004 | 131.110001 | 59,904,300 | 138.564 | 137.343 | 136.6548 | 135.312601 | 132.805867 | 128.199901 | 112.20845 | 135.514724 | 135.801249 | 136.198017 | 136.623934 | 136.506328 | 134.321301 | 131.173098 | 128.156085 | 121.918749 | 136.031272 | 137.467428 | 137.258677 | 136.451953 | 135.10313 | 133.155975 | 122.101525 | 129.416479 | 130.840785 | 133.39399 | 139.227639 | 139.361669 | 139.911899 | 140.444048 | 143.777414 | -0.263395 | 1.11322 | 15.625903 | 18.573825 | 32.103679 | 137.190002 | 137.190002 | 137.095001 | 132.130001 | 35.813381 | 128.520004 | 145.860001 | 3.460156 | 6.784201 | -152.838478 | -96.539844 | 10,021,806,400 | 0.017435 | 164 | 81.717181 | 137.343 | 4.369996 | 146.082992 | 128.603008 | 3.732142 | 136.634393 | 144.098676 | 129.170109 | 145.860001 | 128.520004 | 137.190002 | 130.293335 | 128.346664 | 127.363327 | 131.276672 | 133.223343 | 141.767761 | 139.236122 | 137.190002 | 135.143883 | 132.230763 | 128.520004 | 145.860001 | 1 | -0.212539 | 0 | 59,904,300 |
AMZN | 2023-09-25T00:00:00 | 131.270004 | 131.779999 | 128.770004 | 129.360001 | 46,017,800 | 137.381 | 137.243501 | 136.5768 | 135.244401 | 132.939734 | 128.476301 | 112.42355 | 134.66578 | 134.977387 | 135.439861 | 136.137213 | 136.103533 | 134.201642 | 131.175648 | 128.217747 | 122.011796 | 134.705091 | 136.889048 | 136.844462 | 136.29342 | 135.062713 | 133.216769 | 122.291192 | 127.62611 | 128.678029 | 130.601983 | 137.239947 | 138.801703 | 139.551695 | 140.265564 | 143.899437 | -0.637002 | 0.763176 | 16.416764 | 17.455443 | 30.170627 | 137.190002 | 137.190002 | 136.452499 | 132.130001 | 40.914611 | 128.520004 | 145.860001 | 15.859288 | 6.480105 | -128.749523 | -84.140712 | 10,067,824,200 | 0.01997 | 165 | 81.728675 | 137.243501 | 4.488891 | 146.221283 | 128.265718 | 3.782857 | 136.123499 | 143.689212 | 128.557786 | 145.860001 | 128.520004 | 137.190002 | 129.889999 | 127.75 | 126.380005 | 131.259995 | 133.399994 | 141.767761 | 139.236122 | 137.190002 | 135.143883 | 132.230763 | 128.520004 | 145.860001 | 0 | -0.131336 | 46,017,800 | 0 |
AMZN | 2023-09-26T00:00:00 | 125.980003 | 130.389999 | 125.279999 | 130.119995 | 73,048,200 | 135.856001 | 136.885501 | 136.2288 | 135.092801 | 132.9628 | 128.699601 | 112.61115 | 132.928625 | 133.341499 | 133.984499 | 135.213831 | 135.3248 | 133.879225 | 131.038921 | 128.173435 | 122.051281 | 132.632182 | 135.816334 | 136.029324 | 135.93011 | 134.879562 | 133.167337 | 122.426082 | 126.139223 | 126.798334 | 128.015714 | 134.887412 | 138.010822 | 139.011299 | 139.9658 | 143.964625 | -1.344449 | 0.341651 | 17.865004 | 15.460387 | 33.381516 | 135.57 | 135.57 | 135.5425 | 132.130001 | 37.115405 | 125.279999 | 145.860001 | 3.401382 | 7.573609 | -171.858052 | -96.598618 | 9,994,776,000 | -0.037579 | 164 | 81.744962 | 136.885501 | 5.079977 | 147.045454 | 126.725547 | 4.007857 | 135.157452 | 143.173166 | 127.141737 | 145.860001 | 125.279999 | 135.57 | 130.606669 | 129.433339 | 127.596675 | 132.443334 | 133.616664 | 141.00312 | 137.99844 | 135.57 | 133.141559 | 129.684119 | 125.279999 | 145.860001 | 1 | -0.161251 | 0 | 73,048,200 |
AMZN | 2023-09-27T00:00:00 | 125.980003 | 127.480003 | 124.129997 | 125.760002 | 66,553,400 | 133.969 | 136.439001 | 135.898 | 134.955801 | 132.996801 | 128.919401 | 112.7893 | 131.538901 | 132.003045 | 132.753038 | 134.374392 | 134.60597 | 133.569452 | 130.905791 | 128.130001 | 122.090373 | 130.836546 | 134.777715 | 135.240955 | 135.572746 | 134.695804 | 133.113484 | 122.559105 | 125.191114 | 125.41371 | 125.858422 | 132.407735 | 137.055922 | 138.336531 | 139.564778 | 143.976172 | -1.883395 | -0.103358 | 19.418486 | 14.46467 | 33.442496 | 133.850002 | 134.994999 | 135.5425 | 132.130001 | 32.497806 | 124.129997 | 145.860001 | 8.513602 | 9.258091 | -167.393672 | -91.486398 | 9,994,776,000 | -0.056914 | 164 | 81.75979 | 136.439001 | 5.625867 | 147.690734 | 125.187267 | 3.899287 | 134.283409 | 142.081982 | 126.484836 | 145.860001 | 124.129997 | 134.994999 | 127.216667 | 124.043335 | 122.106667 | 129.153336 | 132.326668 | 140.73172 | 137.559139 | 134.994999 | 132.430859 | 128.780218 | 124.129997 | 145.860001 | 0 | -0.136022 | 66,553,400 | 0 |
AMZN | 2023-09-28T00:00:00 | 125.980003 | 126.580002 | 123.040001 | 124.040001 | 54,555,000 | 132.095 | 135.984501 | 135.5164 | 134.768201 | 132.988934 | 129.122601 | 112.97375 | 130.427121 | 130.907947 | 131.711033 | 133.611266 | 133.942434 | 133.271826 | 130.776165 | 128.087427 | 122.129076 | 129.384001 | 133.78162 | 134.478032 | 135.220754 | 134.511152 | 133.055278 | 122.690356 | 124.496782 | 124.633792 | 124.285241 | 130.02557 | 135.999933 | 137.569253 | 139.085687 | 143.937942 | -2.284184 | -0.539524 | 21.055048 | 13.476917 | 33.261422 | 132.395 | 134.450001 | 135.5425 | 132.945004 | 31.732816 | 123.040001 | 145.860001 | 12.883446 | 8.266144 | -152.674746 | -87.116554 | 9,994,776,000 | -0.033615 | 164 | 81.771938 | 135.984501 | 6.090295 | 148.165091 | 123.80391 | 4.002143 | 133.492608 | 141.496895 | 125.488322 | 145.860001 | 123.040001 | 134.450001 | 125.863335 | 124.246666 | 122.513329 | 127.596672 | 129.213341 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | -0.113771 | 54,555,000 | 0 |
AMZN | 2023-09-29T00:00:00 | 127.120003 | 129.149994 | 126.32 | 128.199997 | 62,411,700 | 130.768001 | 135.440001 | 135.327601 | 134.711401 | 132.995067 | 129.335501 | 113.1566 | 129.765697 | 130.219229 | 131.00472 | 133.021151 | 133.417632 | 133.030578 | 130.67995 | 128.06827 | 122.178737 | 128.479456 | 132.937382 | 133.832155 | 134.920824 | 134.356706 | 133.015623 | 122.831115 | 124.623301 | 124.695297 | 123.731107 | 127.921069 | 134.928612 | 136.770051 | 138.563848 | 143.858461 | -2.481221 | -0.927863 | 21.532456 | 17.6533 | 31.206371 | 131.204998 | 134.450001 | 135.5425 | 133.410004 | 23.187951 | 123.040001 | 145.860001 | 17.879062 | 13.092037 | -104.752208 | -82.120938 | 10,057,187,700 | -0.088581 | 165 | 81.786185 | 135.440001 | 6.379611 | 148.199223 | 122.680779 | 3.843571 | 132.885694 | 140.572836 | 125.198551 | 145.860001 | 123.040001 | 134.450001 | 125.200002 | 123.820002 | 121.660001 | 127.360003 | 128.740003 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | -0.044178 | 0 | 62,411,700 |
AMZN | 2023-10-02T00:00:00 | 129.460007 | 130.470001 | 126.540001 | 127.279999 | 48,029,700 | 129.716002 | 135.007001 | 135.175601 | 134.700601 | 133.035601 | 129.563901 | 113.34145 | 129.704559 | 130.081189 | 130.767072 | 132.69741 | 133.113199 | 132.890556 | 130.647847 | 128.095829 | 122.251187 | 128.241639 | 132.367859 | 133.380802 | 134.714887 | 134.263678 | 133.018088 | 122.993338 | 126.096783 | 125.706035 | 124.347314 | 126.360345 | 133.940826 | 136.008808 | 138.039096 | 143.751947 | -2.420652 | -1.226421 | 21.486127 | 18.867584 | 28.828324 | 131.204998 | 134.450001 | 135.5425 | 133.580002 | 30.558349 | 123.040001 | 145.860001 | 28.133242 | 19.631917 | -78.190514 | -71.866758 | 10,105,217,400 | -0.060243 | 166 | 81.797708 | 135.007001 | 6.481218 | 147.969437 | 122.044566 | 3.946428 | 132.559438 | 140.452294 | 124.666582 | 145.860001 | 123.040001 | 134.450001 | 127.529999 | 125.910004 | 124.700005 | 128.739998 | 130.359993 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | 0.015546 | 48,029,700 | 0 |
AMZN | 2023-10-03T00:00:00 | 124.720001 | 128.520004 | 124.25 | 128.059998 | 51,565,000 | 128.425002 | 134.379501 | 134.838801 | 134.619001 | 133.003734 | 129.709201 | 113.50715 | 128.707648 | 129.106428 | 129.836753 | 131.972191 | 132.467568 | 132.570142 | 130.491851 | 128.028981 | 122.275752 | 127.333276 | 131.388145 | 132.576525 | 134.323491 | 134.044847 | 132.922169 | 123.106557 | 126.52419 | 126.089136 | 124.652537 | 125.022135 | 132.897355 | 135.216719 | 137.471887 | 143.603291 | -2.723732 | -1.525883 | 21.958058 | 17.016301 | 30.312442 | 127.640003 | 134.450001 | 135.400002 | 133.740002 | 17.935671 | 123.040001 | 145.860001 | 7.361965 | 17.791423 | -101.687762 | -92.638035 | 10,053,652,400 | -0.111572 | 165 | 81.808844 | 134.379501 | 6.847756 | 148.075014 | 120.683989 | 4.025 | 131.812825 | 139.862824 | 123.762825 | 145.860001 | 123.040001 | 134.450001 | 128.823336 | 127.176671 | 124.893336 | 131.106672 | 132.753337 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 1 | -0.033469 | 0 | 51,565,000 |
AMZN | 2023-10-04T00:00:00 | 127 | 127.360001 | 125.68 | 126.059998 | 44,203,900 | 127.596002 | 133.961501 | 134.522401 | 134.576401 | 133.023867 | 129.857401 | 113.6999 | 128.366118 | 128.723441 | 129.40033 | 131.520174 | 132.046986 | 132.351705 | 130.39996 | 128.008605 | 122.32276 | 127.074184 | 130.685335 | 131.97354 | 134.024707 | 133.886854 | 132.868522 | 123.240815 | 126.728336 | 126.435549 | 125.032147 | 124.101024 | 131.88551 | 134.447656 | 136.900514 | 143.427864 | -2.748267 | -1.77036 | 22.39628 | 16.151494 | 28.771894 | 127.535 | 134.450001 | 134.397503 | 133.740002 | 23.583797 | 123.040001 | 143.570007 | 19.288835 | 18.261347 | -81.031228 | -80.711165 | 10,097,856,300 | -0.071915 | 166 | 81.818893 | 133.961501 | 7.037287 | 148.036075 | 119.886927 | 4.005714 | 131.35446 | 139.365888 | 123.343033 | 145.860001 | 123.040001 | 134.450001 | 125.830002 | 123.139999 | 121.559998 | 127.410004 | 130.100006 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | 0.024791 | 44,203,900 | 0 |
AMZN | 2023-10-05T00:00:00 | 125.959999 | 126.730003 | 124.330002 | 126.709999 | 39,660,600 | 127.259002 | 133.367001 | 134.158001 | 134.532601 | 133.026267 | 130.014401 | 113.8904 | 127.884894 | 128.220997 | 128.871048 | 131.014704 | 131.578756 | 132.10105 | 130.283119 | 127.968039 | 122.358951 | 126.776729 | 129.923287 | 131.314894 | 133.686809 | 133.700962 | 132.791345 | 123.362806 | 126.334038 | 126.358032 | 125.298836 | 123.472763 | 130.895713 | 133.689864 | 136.322057 | 143.22716 | -2.819134 | -1.980115 | 23.104425 | 15.304343 | 29.91478 | 127.41 | 134.450001 | 134.275002 | 133.740002 | 26.148778 | 123.040001 | 141.75 | 15.606618 | 14.085806 | -81.418614 | -84.393382 | 10,058,195,700 | -0.099597 | 165 | 81.827697 | 133.367001 | 7.192027 | 147.751054 | 118.982948 | 3.865713 | 130.840702 | 138.572129 | 123.109275 | 145.860001 | 123.040001 | 134.450001 | 126.68 | 126 | 125 | 127.68 | 128.360001 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 1 | -0.02552 | 0 | 39,660,600 |
AMZN | 2023-10-06T00:00:00 | 127.959999 | 128.449997 | 124.129997 | 124.160004 | 46,836,700 | 127.143002 | 132.853501 | 133.756001 | 134.526801 | 133.068001 | 130.182001 | 114.1056 | 127.899915 | 128.173543 | 128.730887 | 130.737003 | 131.30039 | 131.938656 | 130.221984 | 127.96788 | 122.414683 | 126.904183 | 129.408335 | 130.838124 | 133.42906 | 133.56764 | 132.750664 | 123.502802 | 126.558221 | 126.645525 | 125.942255 | 123.257522 | 129.988597 | 132.993148 | 135.760598 | 143.013633 | -2.682986 | -2.120689 | 23.058138 | 17.3568 | 27.409763 | 126.755001 | 134.450001 | 134.275002 | 133.740002 | 31.124389 | 123.040001 | 139.369995 | 30.128597 | 21.674684 | -61.444632 | -69.871403 | 10,105,032,400 | -0.080876 | 166 | 81.838561 | 132.853501 | 7.193173 | 147.239847 | 118.467155 | 3.993571 | 130.566349 | 138.553491 | 122.579208 | 145.860001 | 123.040001 | 134.450001 | 125.673335 | 124.616666 | 123.273333 | 127.016668 | 128.073336 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | 0.031591 | 46,836,700 | 0 |
AMZN | 2023-10-09T00:00:00 | 128.259995 | 128.789993 | 124.760002 | 126.220001 | 38,773,700 | 126.842001 | 132.111501 | 133.361601 | 134.447801 | 133.042801 | 130.330601 | 114.32095 | 127.971931 | 128.189261 | 128.658442 | 130.511821 | 131.066514 | 131.794395 | 130.170353 | 127.973664 | 122.472845 | 127.107273 | 128.970858 | 130.415354 | 133.183303 | 133.441113 | 132.712605 | 123.643641 | 127.292922 | 127.111068 | 126.670983 | 123.399448 | 129.169463 | 132.357333 | 135.219246 | 142.792247 | -2.52181 | -2.200913 | 22.878646 | 16.664615 | 25.282822 | 126.755001 | 134.450001 | 134.852501 | 133.740002 | 34.273241 | 123.040001 | 139.369995 | 31.965679 | 25.900298 | -50.123727 | -68.034321 | 10,143,806,100 | -0.096724 | 167 | 81.847609 | 132.111501 | 6.837171 | 145.785842 | 118.437159 | 3.965713 | 130.346697 | 138.278123 | 122.415271 | 145.860001 | 123.040001 | 134.450001 | 126.846664 | 125.243332 | 122.526665 | 129.563332 | 131.166664 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | 0.080263 | 38,773,700 | 0 |
AMZN | 2023-10-10T00:00:00 | 129.479996 | 130.740005 | 128.050003 | 128.820007 | 42,178,600 | 127.192001 | 131.524001 | 133.050001 | 134.363801 | 133.044801 | 130.470401 | 114.5345 | 128.273544 | 128.42394 | 128.784835 | 130.418018 | 130.944474 | 131.703634 | 130.152185 | 128.003492 | 122.542568 | 127.586908 | 128.720238 | 130.116769 | 132.988487 | 133.347355 | 132.695761 | 123.794478 | 128.427402 | 128.080975 | 127.548251 | 123.910402 | 128.467165 | 131.794954 | 134.714043 | 142.570878 | -2.269472 | -2.214625 | 21.954938 | 19.614126 | 23.94704 | 126.890003 | 134.450001 | 135.145004 | 133.740002 | 39.867466 | 123.040001 | 132.240005 | 69.999909 | 44.031395 | -22.361042 | -30.000091 | 10,185,984,700 | -0.076093 | 168 | 81.857707 | 131.524001 | 6.509369 | 144.542739 | 118.505262 | 3.859999 | 130.264154 | 137.984152 | 122.544156 | 145.860001 | 123.040001 | 134.450001 | 127.269997 | 125.75 | 123.240005 | 129.779991 | 131.299988 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | 0.121476 | 42,178,600 | 0 |
AMZN | 2023-10-11T00:00:00 | 131.830002 | 132.050003 | 129.610001 | 129.740005 | 40,741,800 | 127.777 | 130.873 | 132.908801 | 134.366601 | 133.104801 | 130.607201 | 114.7747 | 128.984836 | 129.043224 | 129.253322 | 130.54638 | 131.012591 | 131.708589 | 130.196338 | 128.079265 | 122.634981 | 128.430181 | 128.749381 | 130.022923 | 132.889122 | 133.315387 | 132.722684 | 123.966572 | 130.150403 | 129.56939 | 128.785163 | 124.812877 | 127.939158 | 131.334971 | 134.266207 | 142.360843 | -1.858444 | -2.143389 | 20.627548 | 21.23087 | 22.712403 | 128.09 | 134.450001 | 135.145004 | 134.385002 | 54.988023 | 123.040001 | 132.050003 | 97.558256 | 66.507948 | 2.692066 | -2.441744 | 10,226,726,500 | -0.098542 | 169 | 81.867938 | 130.873 | 5.708263 | 142.289527 | 119.456474 | 3.616428 | 130.413282 | 137.646139 | 123.180425 | 145.860001 | 123.040001 | 134.450001 | 129.423335 | 128.106664 | 126.733332 | 130.796666 | 132.113337 | 140.474481 | 137.142761 | 134.450001 | 131.757241 | 127.923481 | 123.040001 | 145.860001 | 0 | 0.156106 | 40,741,800 | 0 |
AMZN | 2023-10-12T00:00:00 | 132.330002 | 134.479996 | 131.229996 | 132.169998 | 55,528,600 | 128.412 | 130.2535 | 132.688 | 134.449001 | 133.146801 | 130.768001 | 115.0101 | 129.653869 | 129.64082 | 129.726657 | 130.708528 | 131.113931 | 131.732959 | 130.252488 | 128.163438 | 122.731448 | 129.257999 | 128.888143 | 129.9784 | 132.809255 | 133.294997 | 132.756799 | 124.141252 | 131.844443 | 131.215786 | 130.286132 | 126.015913 | 127.583498 | 130.970529 | 133.873607 | 142.163801 | -1.475348 | -2.009781 | 19.701305 | 24.74335 | 21.222309 | 129.304996 | 134.450001 | 135.145004 | 134.775002 | 56.331369 | 123.040001 | 134.479996 | 81.206339 | 82.921501 | 27.523553 | -18.793661 | 10,282,255,100 | -0.128383 | 170 | 81.882014 | 130.2535 | 4.711737 | 139.676975 | 120.830026 | 3.597857 | 130.595827 | 137.791542 | 123.400112 | 143.570007 | 123.040001 | 133.305004 | 131.163335 | 130.276667 | 128.723333 | 132.71667 | 133.603338 | 138.724926 | 135.727545 | 133.305004 | 130.882463 | 127.433422 | 123.040001 | 143.570007 | 0 | 0.184935 | 55,528,600 | 0 |
AMZN | 2023-10-13T00:00:00 | 129.789993 | 133.309998 | 128.949997 | 132.979996 | 45,786,600 | 128.678999 | 129.7235 | 132.3504 | 134.466601 | 133.156801 | 130.9158 | 115.24385 | 129.681094 | 129.667942 | 129.736401 | 130.625025 | 131.012089 | 131.656764 | 130.240317 | 128.195647 | 122.801683 | 129.508544 | 128.844 | 129.755477 | 132.626549 | 133.20666 | 132.737432 | 124.288315 | 132.314665 | 131.875806 | 131.183846 | 127.14173 | 127.293554 | 130.64684 | 133.500353 | 141.969016 | -1.361011 | -1.880027 | 18.495439 | 22.601109 | 23.912408 | 129.304996 | 134.450001 | 135.145004 | 134.775002 | 47.125078 | 123.040001 | 134.479996 | 59.003457 | 79.256017 | 10.701952 | -40.996543 | 10,236,468,500 | -0.080454 | 169 | 81.893031 | 129.7235 | 4.063037 | 137.849574 | 121.597426 | 3.694286 | 130.519081 | 137.907653 | 123.130508 | 141.75 | 123.040001 | 132.395 | 132.679998 | 130.88 | 129.429998 | 134.13 | 135.929998 | 137.33444 | 134.60278 | 132.395 | 130.187221 | 127.043941 | 123.040001 | 141.75 | 1 | 0.108658 | 0 | 45,786,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.