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
| 2023-10-16T00:00:00
| 132.550003
| 133.070007
| 130.429993
| 130.690002
| 42,832,900
| 128.987999
| 129.352
| 131.9284
| 134.326201
| 133.218801
| 131.091401
| 115.4975
| 130.254876
| 130.191953
| 130.169263
| 130.800023
| 131.13039
| 131.691793
| 130.301098
| 128.281872
| 122.898681
| 130.212363
| 129.11319
| 129.770831
| 132.551389
| 133.190692
| 132.769793
| 124.460516
| 132.578814
| 132.402858
| 132.005736
| 128.338868
| 127.138576
| 130.398895
| 133.172254
| 141.78805
| -1.035748
| -1.711171
| 17.375706
| 21.119712
| 22.345061
| 129.304996
| 134.450001
| 135.462505
| 134.775002
| 64.153363
| 123.040001
| 134.479996
| 83.129427
| 74.446407
| 31.913022
| -16.870573
| 10,279,301,400
| -0.038923
| 170
| 81.903926
| 129.352
| 3.353634
| 136.059268
| 122.644733
| 3.500716
| 130.712502
| 137.713933
| 123.711071
| 139.369995
| 123.040001
| 131.204998
| 130.683329
| 128.056661
| 126.323329
| 132.416662
| 135.04333
| 135.516116
| 133.131937
| 131.204998
| 129.278059
| 126.53462
| 123.040001
| 139.369995
| 0
| 0.142898
| 42,832,900
| 0
|
AMZN
| 2023-10-17T00:00:00
| 131.470001
| 132.580002
| 128.710007
| 130.389999
| 49,344,600
| 129.662999
| 129.044
| 131.538
| 134.111201
| 133.233601
| 131.238601
| 115.73395
| 130.497901
| 130.424326
| 130.369377
| 130.86093
| 131.156514
| 131.683095
| 130.331858
| 128.345003
| 122.983968
| 130.663636
| 129.314905
| 129.735569
| 132.439381
| 133.144671
| 132.77729
| 124.619446
| 132.371037
| 132.463525
| 132.451039
| 129.415596
| 127.063708
| 130.193341
| 132.87622
| 141.614841
| -0.855264
| -1.53999
| 16.880704
| 19.496008
| 24.04406
| 129.304996
| 134.450001
| 137.747501
| 134.775002
| 61.300928
| 123.040001
| 134.479996
| 73.688847
| 71.940577
| 22.183566
| -26.311153
| 10,229,956,800
| -0.034584
| 169
| 81.916204
| 129.044
| 2.788639
| 134.621277
| 123.466723
| 3.537858
| 130.784645
| 137.86036
| 123.70893
| 139.369995
| 123.040001
| 131.204998
| 132.016668
| 130.963328
| 129.376653
| 133.603343
| 134.656682
| 135.516116
| 133.131937
| 131.204998
| 129.278059
| 126.53462
| 123.040001
| 139.369995
| 1
| 0.071459
| 49,344,600
| 0
|
AMZN
| 2023-10-18T00:00:00
| 128.130005
| 130.669998
| 127.510002
| 129.899994
| 42,699,500
| 129.775999
| 128.686001
| 130.8692
| 133.875001
| 133.205734
| 131.369901
| 115.9546
| 130.024322
| 130.007177
| 130.024858
| 130.612664
| 130.923706
| 131.543758
| 130.273915
| 128.340746
| 123.035172
| 130.384909
| 129.227858
| 129.473416
| 132.204824
| 133.010366
| 132.715733
| 124.74279
| 131.110484
| 131.487164
| 132.04985
| 130.074705
| 126.959812
| 129.955976
| 132.571964
| 141.434797
| -0.97055
| -1.426102
| 16.777234
| 17.973301
| 24.532917
| 129.304996
| 134.450001
| 137.744999
| 134.775002
| 53.890697
| 124.129997
| 134.479996
| 38.647422
| 65.155232
| 1.21569
| -61.352578
| 10,187,257,300
| -0.016759
| 168
| 81.926108
| 128.686001
| 2.373242
| 133.432485
| 123.939517
| 3.567857
| 130.531822
| 137.667537
| 123.396107
| 134.479996
| 123.040001
| 128.759998
| 130.920003
| 129.260005
| 127.050008
| 133.13
| 134.789998
| 131.780157
| 130.109918
| 128.759998
| 127.410079
| 125.48816
| 123.040001
| 134.479996
| 1
| 0.010021
| 0
| 42,699,500
|
AMZN
| 2023-10-19T00:00:00
| 128.399994
| 132.240005
| 127.470001
| 130.570007
| 60,961,400
| 130.019999
| 128.6395
| 130.2164
| 133.686
| 133.179334
| 131.452801
| 116.1675
| 129.699456
| 129.714962
| 129.774879
| 130.411512
| 130.729574
| 131.420473
| 130.224601
| 128.341919
| 123.088553
| 130.134727
| 129.200619
| 129.283477
| 131.990118
| 132.883899
| 132.656923
| 124.866625
| 129.582816
| 130.072617
| 131.104652
| 130.432852
| 126.846957
| 129.69152
| 132.263726
| 141.248573
| -1.028276
| -1.346537
| 16.081355
| 19.347795
| 22.275998
| 129.619999
| 134.450001
| 138.424999
| 135.449997
| 52.391611
| 124.129997
| 134.479996
| 41.256012
| 51.197427
| 9.542767
| -58.743988
| 10,248,218,700
| 0.014907
| 169
| 81.940323
| 128.6395
| 2.369067
| 133.377635
| 123.901366
| 3.682144
| 130.328791
| 137.693079
| 122.964502
| 134.479996
| 123.040001
| 128.759998
| 128.770002
| 126.870005
| 125.610006
| 130.030001
| 131.929998
| 131.780157
| 130.109918
| 128.759998
| 127.410079
| 125.48816
| 123.040001
| 134.479996
| 0
| 0.057442
| 0
| 60,961,400
|
AMZN
| 2023-10-20T00:00:00
| 125.169998
| 128.169998
| 124.970001
| 128.050003
| 56,406,400
| 129.740999
| 128.442001
| 129.6076
| 133.4182
| 133.136801
| 131.4879
| 116.36765
| 128.793564
| 128.888605
| 129.066436
| 129.935011
| 130.301915
| 131.175357
| 130.091585
| 128.279109
| 123.109264
| 129.252908
| 128.87019
| 128.895292
| 131.656157
| 132.673127
| 132.532511
| 124.956202
| 127.274666
| 128.080485
| 129.41769
| 130.298066
| 126.647366
| 129.34353
| 131.915921
| 141.043448
| -1.319449
| -1.341119
| 16.171673
| 18.061115
| 25.641728
| 129.724998
| 133.305004
| 138.865002
| 135.889999
| 42.242302
| 124.129997
| 134.479996
| 10.04832
| 29.983918
| -31.264256
| -89.95168
| 10,191,812,300
| 0.005108
| 168
| 81.952555
| 128.442001
| 2.488537
| 133.419075
| 123.464926
| 3.646429
| 129.837477
| 137.130336
| 122.544618
| 134.479996
| 123.040001
| 128.759998
| 129.37
| 126.499995
| 124.599996
| 131.269999
| 134.140004
| 131.780157
| 130.109918
| 128.759998
| 127.410079
| 125.48816
| 123.040001
| 134.479996
| 1
| -0.002301
| 0
| 56,406,400
|
AMZN
| 2023-10-23T00:00:00
| 126.559998
| 127.879997
| 123.980003
| 124.629997
| 48,260,000
| 129.570999
| 128.2065
| 129.0708
| 133.1812
| 133.093867
| 131.5477
| 116.58485
| 128.346851
| 128.465221
| 128.68083
| 129.628191
| 130.014075
| 130.994362
| 129.998649
| 128.245067
| 123.1436
| 128.674544
| 128.690952
| 128.660861
| 131.387208
| 132.500053
| 132.434929
| 125.057618
| 125.712146
| 126.482857
| 127.859451
| 129.890248
| 126.434307
| 128.949606
| 131.548561
| 140.826721
| -1.421656
| -1.357226
| 16.522178
| 16.701112
| 25.622366
| 129.23
| 132.395
| 138.865002
| 135.889999
| 53.786
| 123.980003
| 134.479996
| 24.571391
| 25.291908
| -29.082637
| -75.428609
| 10,240,072,300
| -0.009583
| 169
| 81.963351
| 128.2065
| 2.428977
| 133.064454
| 123.348546
| 3.552857
| 129.525336
| 136.63105
| 122.419622
| 134.479996
| 123.040001
| 128.759998
| 126.103333
| 124.036667
| 122.903336
| 127.236664
| 129.303329
| 131.780157
| 130.109918
| 128.759998
| 127.410079
| 125.48816
| 123.040001
| 134.479996
| 0
| 0.046631
| 48,260,000
| 0
|
AMZN
| 2023-10-24T00:00:00
| 128.559998
| 128.800003
| 126.339996
| 127.739998
| 46,477,400
| 129.478999
| 128.3355
| 128.708
| 132.941
| 133.112934
| 131.6056
| 116.79725
| 128.38948
| 128.482453
| 128.66224
| 129.531083
| 129.902223
| 130.898897
| 129.96079
| 128.251303
| 123.197494
| 128.490726
| 128.724618
| 128.621569
| 131.205984
| 132.380741
| 132.375767
| 125.176774
| 125.680256
| 126.000745
| 127.015054
| 129.470128
| 126.29023
| 128.558991
| 131.186323
| 140.606193
| -1.325987
| -1.350978
| 16.473651
| 17.708283
| 24.375538
| 129.23
| 131.204998
| 138.865002
| 135.889999
| 53.247288
| 123.980003
| 134.479996
| 43.619024
| 26.079578
| -5.362433
| -56.380976
| 10,286,549,700
| 0.08209
| 170
| 81.974209
| 128.3355
| 2.372357
| 133.080215
| 123.590785
| 3.54
| 129.433399
| 136.5134
| 122.353398
| 134.479996
| 123.040001
| 128.759998
| 126.139999
| 124.400002
| 122.240005
| 128.299995
| 130.039993
| 131.780157
| 130.109918
| 128.759998
| 127.410079
| 125.48816
| 123.040001
| 134.479996
| 0
| 0.088234
| 46,477,400
| 0
|
AMZN
| 2023-10-25T00:00:00
| 121.389999
| 126.339996
| 120.790001
| 126.040001
| 74,577,500
| 128.434999
| 128.106
| 128.152
| 132.6154
| 133.014401
| 131.577
| 116.9674
| 126.989584
| 127.192916
| 127.543434
| 128.790984
| 129.247436
| 130.525999
| 129.735242
| 128.115436
| 123.179509
| 127.019999
| 128.063142
| 128.058646
| 130.753004
| 132.072242
| 132.173478
| 125.222473
| 124.497293
| 124.751775
| 125.452601
| 128.540511
| 126.008196
| 128.057235
| 130.755145
| 140.353451
| -1.807887
| -1.44236
| 17.746991
| 15.193431
| 31.057797
| 127.049999
| 130.079998
| 138.865002
| 135.889999
| 42.421228
| 120.790001
| 134.479996
| 4.382752
| 24.191056
| -87.217732
| -95.617248
| 10,211,972,200
| 0.015481
| 169
| 81.988941
| 128.106
| 2.796348
| 133.698697
| 122.513303
| 3.904286
| 128.667361
| 136.475933
| 120.858789
| 134.479996
| 120.790001
| 127.634998
| 127.899999
| 126.999995
| 125.439992
| 129.460002
| 130.360006
| 131.249157
| 129.250418
| 127.634998
| 126.019579
| 123.71966
| 120.790001
| 134.479996
| 1
| 0.023364
| 0
| 74,577,500
|
AMZN
| 2023-10-26T00:00:00
| 119.57
| 121.639999
| 118.349998
| 120.629997
| 100,419,500
| 127.158999
| 127.7855
| 127.7616
| 132.3054
| 132.864667
| 131.5197
| 117.1159
| 125.505667
| 125.806932
| 126.316752
| 127.952713
| 128.503018
| 130.096352
| 129.467736
| 127.946219
| 123.143594
| 125.408181
| 127.250189
| 127.398492
| 130.24142
| 131.718442
| 131.935715
| 125.24837
| 122.213739
| 122.670564
| 123.28503
| 127.127003
| 125.582052
| 127.437267
| 130.248857
| 140.063333
| -2.310027
| -1.615894
| 19.370843
| 14.26937
| 33.679517
| 125.710003
| 126.414997
| 139.375
| 135.889999
| 36.002671
| 118.349998
| 134.479996
| 7.563555
| 18.521777
| -137.092892
| -92.436445
| 10,111,552,700
| -0.044957
| 168
| 82.007845
| 127.7855
| 3.362805
| 134.511111
| 121.059889
| 3.830715
| 127.800946
| 135.462375
| 120.139516
| 134.479996
| 118.349998
| 126.414997
| 122.839999
| 119.340001
| 117.290003
| 124.889997
| 128.389994
| 130.673316
| 128.318337
| 126.414997
| 124.511657
| 121.801818
| 118.349998
| 134.479996
| 1
| -0.032217
| 0
| 100,419,500
|
AMZN
| 2023-10-27T00:00:00
| 127.739998
| 130.020004
| 125.519997
| 126.199997
| 125,309,300
| 126.953999
| 127.816499
| 127.7064
| 132.1806
| 132.777201
| 131.531
| 117.27915
| 125.952533
| 126.158398
| 126.535713
| 127.933375
| 128.444324
| 130.003946
| 129.422269
| 127.942135
| 123.189329
| 125.513817
| 127.245856
| 127.39683
| 130.062384
| 131.583583
| 131.86087
| 125.354082
| 122.10648
| 122.467251
| 122.608054
| 126.076008
| 125.288271
| 126.87675
| 129.76952
| 139.771309
| -2.025379
| -1.697791
| 18.288589
| 25.622056
| 27.879438
| 125.465
| 126.414997
| 137.584999
| 135.985001
| 49.312901
| 118.349998
| 134.479996
| 58.214513
| 23.38694
| -1.47954
| -41.785487
| 10,236,862,000
| -0.019259
| 169
| 82.036534
| 127.816499
| 3.359204
| 134.534906
| 121.098092
| 4.289287
| 127.795141
| 136.373715
| 119.216567
| 134.479996
| 118.349998
| 126.414997
| 119.853333
| 118.066666
| 116.563332
| 121.356667
| 123.143333
| 130.673316
| 128.318337
| 126.414997
| 124.511657
| 121.801818
| 118.349998
| 134.479996
| 0
| 0.020422
| 125,309,300
| 0
|
AMZN
| 2023-10-30T00:00:00
| 132.710007
| 133
| 128.559998
| 129.720001
| 72,485,500
| 126.97
| 127.978999
| 127.764
| 132.1704
| 132.750934
| 131.6458
| 117.46635
| 127.304028
| 127.3496
| 127.485604
| 128.367615
| 128.772454
| 130.110066
| 129.508789
| 128.036549
| 123.284062
| 126.560364
| 127.711904
| 127.781723
| 130.083145
| 131.581814
| 131.884216
| 125.507623
| 125.261557
| 124.885405
| 124.123333
| 125.746664
| 125.253559
| 126.469902
| 129.370793
| 139.497552
| -1.382814
| -1.634795
| 17.350563
| 28.271591
| 25.499058
| 125.674999
| 126.414997
| 137.190002
| 135.985001
| 53.883157
| 118.349998
| 134.479996
| 89.026725
| 51.601598
| 68.784867
| -10.973275
| 10,309,347,500
| 0.016424
| 170
| 82.054915
| 127.978999
| 3.517759
| 135.014517
| 120.943482
| 4.472858
| 128.263224
| 137.20894
| 119.317507
| 134.479996
| 118.349998
| 126.414997
| 127.76
| 125.499995
| 123.259992
| 130.000003
| 132.260007
| 130.673316
| 128.318337
| 126.414997
| 124.511657
| 121.801818
| 118.349998
| 134.479996
| 0
| 0.065327
| 72,485,500
| 0
|
AMZN
| 2023-10-31T00:00:00
| 133.089996
| 133.570007
| 131.710007
| 132.75
| 51,589,400
| 127.131999
| 128.397499
| 128.0484
| 132.1386
| 132.744667
| 131.7342
| 117.6412
| 128.461222
| 128.393308
| 128.347818
| 128.796922
| 129.104572
| 130.226926
| 129.603031
| 128.136617
| 123.381634
| 127.67309
| 128.198666
| 128.191415
| 130.119208
| 131.590737
| 131.912814
| 125.663082
| 129.974927
| 128.481476
| 126.812437
| 126.047942
| 125.453838
| 126.210484
| 129.053633
| 139.242466
| -0.83331
| -1.474498
| 16.602793
| 28.346348
| 24.696083
| 125.960003
| 126.414997
| 137.190002
| 135.985001
| 51.590099
| 118.349998
| 134.479996
| 91.382519
| 79.541252
| 94.892782
| -8.617481
| 10,360,936,900
| 0.074353
| 171
| 82.068087
| 128.397499
| 3.6064
| 135.610299
| 121.184699
| 4.422144
| 128.722916
| 137.567204
| 119.878629
| 134.479996
| 118.349998
| 126.414997
| 131.423335
| 129.84667
| 126.983332
| 134.286672
| 135.863337
| 130.673316
| 128.318337
| 126.414997
| 124.511657
| 121.801818
| 118.349998
| 134.479996
| 0
| 0.103394
| 51,589,400
| 0
|
AMZN
| 2023-11-01T00:00:00
| 137
| 137.350006
| 133.710007
| 133.960007
| 61,529,400
| 128.018999
| 128.897499
| 128.4892
| 132.1936
| 132.800267
| 131.8699
| 117.84595
| 130.168977
| 129.958161
| 129.678923
| 129.542656
| 129.711913
| 130.492537
| 129.797688
| 128.31213
| 123.51714
| 129.467272
| 129.017952
| 128.879999
| 130.309851
| 131.702719
| 132.017087
| 125.855707
| 134.994779
| 132.865496
| 130.203135
| 127.162706
| 125.946135
| 126.154059
| 128.855491
| 139.021087
| -0.08138
| -1.195875
| 16.673277
| 32.698548
| 22.916157
| 127.850002
| 127.850002
| 135.57
| 135.57
| 55.426445
| 118.349998
| 137.350006
| 98.157863
| 92.855702
| 153.606075
| -1.842137
| 10,422,466,300
| 0.094617
| 172
| 82.084992
| 128.897499
| 4.066333
| 137.030166
| 120.764832
| 4.494287
| 129.51121
| 138.499784
| 120.522635
| 137.350006
| 118.349998
| 127.850002
| 132.790003
| 132.01
| 130.930003
| 133.87
| 134.650004
| 132.866004
| 130.092003
| 127.850002
| 125.608001
| 122.416
| 118.349998
| 137.350006
| 0
| 0.135424
| 61,529,400
| 0
|
AMZN
| 2023-11-02T00:00:00
| 138.070007
| 138.809998
| 136.470001
| 138.729996
| 52,236,700
| 128.986
| 129.502999
| 128.9728
| 132.2446
| 132.836401
| 131.9849
| 118.059
| 131.749183
| 131.433042
| 130.969859
| 130.31787
| 130.354843
| 130.789692
| 130.015381
| 128.505355
| 123.661945
| 131.294728
| 129.891524
| 129.616985
| 130.540298
| 131.841397
| 132.139862
| 126.056941
| 138.631188
| 136.88381
| 133.70974
| 128.880379
| 126.695183
| 126.291632
| 128.775031
| 138.836034
| 0.594022
| -0.837895
| 17.00743
| 33.912789
| 21.979085
| 128.579998
| 128.579998
| 134.422501
| 134.994999
| 59.961519
| 118.349998
| 138.809998
| 96.383234
| 95.307872
| 176.393168
| -3.616766
| 10,474,703,000
| 0.097904
| 173
| 82.099615
| 129.502999
| 4.485882
| 138.474764
| 120.531235
| 4.350001
| 130.326333
| 139.026336
| 121.626331
| 138.809998
| 118.349998
| 128.579998
| 136.020004
| 134.690002
| 132.380005
| 138.330002
| 139.660004
| 133.981438
| 130.994278
| 128.579998
| 126.165718
| 122.728438
| 118.349998
| 138.809998
| 0
| 0.162133
| 0
| 52,236,700
|
AMZN
| 2023-11-03T00:00:00
| 138.600006
| 139.490005
| 137.449997
| 138.990005
| 44,059,800
| 130.329001
| 130.035
| 129.432
| 132.3798
| 132.951601
| 132.1043
| 118.2836
| 133.119348
| 132.736127
| 132.143728
| 131.070792
| 130.989087
| 131.095979
| 130.241292
| 128.705249
| 123.810582
| 133.042729
| 130.757906
| 130.357539
| 130.78953
| 131.993071
| 132.270854
| 126.261329
| 140.672005
| 139.638297
| 137.056988
| 130.901339
| 127.657325
| 126.603677
| 128.804704
| 138.686887
| 1.158693
| -0.438578
| 17.443461
| 33.891375
| 21.166477
| 128.920002
| 128.920002
| 133.422501
| 134.450001
| 57.691336
| 118.349998
| 139.490005
| 95.789976
| 96.777025
| 172.644003
| -4.210024
| 10,518,762,800
| 0.071586
| 174
| 82.11206
| 130.035
| 4.904637
| 139.844274
| 120.225725
| 4.261429
| 131.114302
| 139.637161
| 122.591444
| 139.490005
| 118.349998
| 128.920002
| 137.783335
| 136.756673
| 135.443339
| 139.09667
| 140.123332
| 134.500964
| 131.414523
| 128.920002
| 126.425481
| 122.87396
| 118.349998
| 139.490005
| 0
| 0.184158
| 0
| 44,059,800
|
AMZN
| 2023-11-06T00:00:00
| 139.740005
| 140.729996
| 138.360001
| 138.759995
| 44,970,400
| 131.647002
| 130.609
| 129.8432
| 132.509401
| 133.081467
| 132.237501
| 118.49605
| 134.443479
| 134.009559
| 133.312386
| 131.858902
| 131.662234
| 131.434961
| 130.491258
| 128.923759
| 123.969084
| 134.753821
| 131.682192
| 131.150462
| 131.078165
| 132.171713
| 132.422056
| 126.474826
| 141.67034
| 141.155733
| 139.840553
| 133.080467
| 128.780868
| 127.087377
| 128.9386
| 138.576249
| 1.678835
| -0.015095
| 18.079592
| 34.706145
| 20.230679
| 129.539997
| 129.539997
| 132.827499
| 134.450001
| 60.497598
| 118.349998
| 140.729996
| 95.576451
| 95.916554
| 171.572335
| -4.423549
| 10,563,733,200
| 0.052923
| 175
| 82.125012
| 130.609
| 5.338543
| 141.286087
| 119.931914
| 4.154287
| 131.935798
| 140.244371
| 123.627225
| 140.729996
| 118.349998
| 129.539997
| 138.513336
| 137.536667
| 136.473328
| 139.576675
| 140.553345
| 135.448316
| 132.180837
| 129.539997
| 126.899157
| 123.139318
| 118.349998
| 140.729996
| 0
| 0.202069
| 44,970,400
| 0
|
AMZN
| 2023-11-07T00:00:00
| 142.710007
| 143.369995
| 140.5
| 140.550003
| 53,553,500
| 133.062003
| 131.270501
| 130.5628
| 132.700801
| 133.266934
| 132.393501
| 118.722
| 136.096785
| 135.591459
| 134.758174
| 132.845366
| 132.512063
| 131.877119
| 130.812804
| 129.196754
| 124.155561
| 136.765277
| 132.834669
| 132.140217
| 131.478189
| 132.425096
| 132.629432
| 126.715761
| 142.69986
| 142.48831
| 142.168737
| 135.485917
| 130.061167
| 127.75326
| 129.191258
| 138.513223
| 2.304144
| 0.448753
| 19.13345
| 37.290392
| 18.855633
| 130.859997
| 130.859997
| 132.827499
| 134.450001
| 68.682734
| 118.349998
| 143.369995
| 97.362156
| 96.242861
| 185.189048
| -2.637844
| 10,617,286,700
| 0.074856
| 176
| 82.141224
| 131.270501
| 5.973225
| 143.21695
| 119.324051
| 4.130714
| 132.961913
| 141.223342
| 124.700484
| 143.369995
| 118.349998
| 130.859997
| 139.610001
| 138.490005
| 137.240005
| 140.860001
| 141.979996
| 137.465276
| 133.812356
| 130.859997
| 127.907637
| 123.704278
| 118.349998
| 143.369995
| 0
| 0.216372
| 53,553,500
| 0
|
AMZN
| 2023-11-08T00:00:00
| 142.080002
| 143.119995
| 141.220001
| 142.970001
| 44,521,700
| 135.131003
| 131.783001
| 131.166
| 132.844201
| 133.439601
| 132.559401
| 118.9508
| 137.293428
| 136.771194
| 135.884609
| 133.684878
| 133.248058
| 132.277232
| 131.109309
| 129.451868
| 124.333913
| 138.404913
| 133.864145
| 133.026155
| 131.846001
| 132.657018
| 132.821244
| 126.948179
| 143.402006
| 143.29438
| 143.69961
| 137.840914
| 131.404234
| 128.534663
| 129.537505
| 138.490792
| 2.717544
| 0.902511
| 20.112031
| 35.914427
| 18.159886
| 134.444996
| 130.859997
| 131.045002
| 134.450001
| 67.369231
| 118.349998
| 143.369995
| 94.844151
| 95.927586
| 155.130433
| -5.155849
| 10,572,765,000
| 0.042564
| 175
| 82.154555
| 131.783001
| 6.444859
| 144.67272
| 118.893282
| 3.925714
| 133.830302
| 141.68173
| 125.978875
| 143.369995
| 118.349998
| 130.859997
| 142.193334
| 141.016673
| 139.323339
| 143.886668
| 145.063329
| 137.465276
| 133.812356
| 130.859997
| 127.907637
| 123.704278
| 118.349998
| 143.369995
| 1
| 0.127519
| 0
| 44,521,700
|
AMZN
| 2023-11-09T00:00:00
| 140.600006
| 142.649994
| 139.839996
| 142.020004
| 36,235,400
| 137.234003
| 132.196501
| 131.751601
| 132.954801
| 133.605601
| 132.707601
| 119.1679
| 137.954744
| 137.467342
| 136.610055
| 134.313526
| 133.813593
| 132.603616
| 131.359064
| 129.672623
| 124.495765
| 139.399277
| 134.70386
| 133.751848
| 132.15015
| 132.84545
| 132.980464
| 127.163594
| 143.277265
| 143.271188
| 144.257014
| 139.909535
| 132.722467
| 129.370713
| 129.937434
| 138.498792
| 2.892402
| 1.300489
| 20.539953
| 33.920926
| 19.877862
| 135.964996
| 130.859997
| 130.9925
| 134.450001
| 70.502267
| 118.349998
| 143.369995
| 88.928899
| 93.711735
| 123.288293
| -11.071101
| 10,536,529,600
| 0.044407
| 174
| 82.165132
| 132.196501
| 6.740329
| 145.67716
| 118.715843
| 3.881428
| 134.475036
| 142.237893
| 126.712179
| 143.369995
| 118.349998
| 130.859997
| 142.139999
| 141.160004
| 140.240005
| 143.059998
| 144.039993
| 137.465276
| 133.812356
| 130.859997
| 127.907637
| 123.704278
| 118.349998
| 143.369995
| 1
| 0.050913
| 0
| 36,235,400
|
AMZN
| 2023-11-10T00:00:00
| 143.559998
| 143.649994
| 139.910004
| 140.460007
| 49,287,800
| 138.816003
| 132.885001
| 132.375601
| 133.065801
| 133.809734
| 132.894901
| 119.3896
| 139.075795
| 138.575097
| 137.679277
| 135.154115
| 134.563316
| 133.033278
| 131.680142
| 129.947621
| 124.685459
| 140.549458
| 135.786097
| 134.660186
| 132.56604
| 133.107408
| 133.195363
| 127.406301
| 143.412447
| 143.426701
| 144.608219
| 141.884007
| 134.066256
| 130.292563
| 130.399111
| 138.544227
| 3.232561
| 1.686904
| 21.138085
| 33.391569
| 18.412924
| 137.68
| 130.999996
| 130.93
| 134.450001
| 71.683675
| 118.349998
| 143.649994
| 99.644283
| 94.472444
| 122.692929
| -0.355717
| 10,585,817,400
| 0.109104
| 175
| 82.180242
| 132.885001
| 7.171089
| 147.22718
| 118.542823
| 3.869999
| 135.340271
| 143.080269
| 127.600272
| 143.649994
| 118.349998
| 130.999996
| 141.029999
| 139.410004
| 138.220001
| 142.220001
| 143.839996
| 137.679195
| 133.985396
| 130.999996
| 128.014597
| 123.764197
| 118.349998
| 143.649994
| 0
| 0.08516
| 49,287,800
| 0
|
AMZN
| 2023-11-13T00:00:00
| 142.589996
| 143.229996
| 140.669998
| 142.080002
| 35,680,600
| 139.804002
| 133.387001
| 132.948801
| 133.155201
| 133.948134
| 133.019301
| 119.59135
| 139.778635
| 139.305079
| 138.434772
| 135.830104
| 135.180753
| 133.408051
| 131.967243
| 130.197965
| 124.863613
| 141.235638
| 136.710383
| 135.445909
| 132.939538
| 133.338467
| 133.387345
| 127.637151
| 143.350814
| 143.483819
| 144.679931
| 143.540047
| 135.37724
| 131.254133
| 130.894921
| 138.617962
| 3.384851
| 2.026493
| 21.693493
| 31.462051
| 17.348941
| 138.68
| 130.999996
| 130.602501
| 134.450001
| 68.378307
| 118.349998
| 143.649994
| 95.810286
| 94.794489
| 107.107254
| -4.189714
| 10,550,136,800
| 0.102726
| 174
| 82.191003
| 133.387001
| 7.490698
| 148.368396
| 118.405606
| 3.900713
| 136.030721
| 143.832147
| 128.229294
| 143.649994
| 118.349998
| 130.999996
| 142.373332
| 141.09667
| 138.633341
| 144.83666
| 146.113322
| 137.679195
| 133.985396
| 130.999996
| 128.014597
| 123.764197
| 118.349998
| 143.649994
| 1
| 0.014015
| 35,680,600
| 0
|
AMZN
| 2023-11-14T00:00:00
| 145.800003
| 147.259995
| 144.679993
| 145
| 56,674,600
| 141.075003
| 134.103501
| 133.601601
| 133.325801
| 134.109734
| 133.184001
| 119.8176
| 140.982909
| 140.485974
| 139.567884
| 136.736458
| 135.997618
| 133.89401
| 132.331263
| 130.506916
| 125.071936
| 142.32582
| 137.892573
| 136.434463
| 133.435413
| 133.650359
| 133.640429
| 127.897933
| 144.278406
| 144.184302
| 145.140723
| 145.017957
| 136.727868
| 132.290747
| 131.448495
| 138.728578
| 3.721661
| 2.365527
| 22.97567
| 36.472174
| 15.763771
| 141.864998
| 132.804996
| 130.602501
| 134.450001
| 85.676701
| 118.349998
| 147.259995
| 94.949873
| 96.801481
| 131.39026
| -5.050127
| 10,606,811,400
| 0.077458
| 175
| 82.208996
| 134.103501
| 7.967833
| 150.039166
| 118.167836
| 3.679285
| 136.961128
| 144.319698
| 129.602559
| 147.259995
| 118.349998
| 132.804996
| 142.16333
| 141.096664
| 139.603333
| 143.656662
| 144.723328
| 140.437235
| 136.216376
| 132.804996
| 129.393617
| 124.536738
| 118.349998
| 147.259995
| 0
| 0.053116
| 56,674,600
| 0
|
AMZN
| 2023-11-15T00:00:00
| 143.199997
| 147.289993
| 142.589996
| 147.059998
| 63,875,700
| 141.695003
| 134.857001
| 134.056401
| 133.482601
| 134.263201
| 133.342701
| 120.01795
| 141.426326
| 140.979433
| 140.126671
| 137.324053
| 136.551647
| 134.258951
| 132.617282
| 130.758264
| 125.252314
| 142.712183
| 138.758906
| 137.172801
| 133.822636
| 133.889576
| 133.838765
| 128.130594
| 144.687997
| 144.475362
| 145.202809
| 146.070995
| 138.011289
| 133.330549
| 132.017638
| 138.858602
| 3.735723
| 2.639566
| 23.390748
| 33.185775
| 18.350227
| 142.369995
| 132.819996
| 130.670002
| 134.450001
| 83.766774
| 125.519997
| 147.289993
| 81.212692
| 90.657617
| 97.915179
| -18.787308
| 10,542,935,700
| 0.057959
| 174
| 82.228434
| 134.857001
| 8.084908
| 151.026817
| 118.687184
| 3.779999
| 137.555306
| 145.115304
| 129.995309
| 147.289993
| 118.349998
| 132.819996
| 145.91333
| 144.566666
| 143.333328
| 147.146667
| 148.493332
| 140.460155
| 136.234915
| 132.819996
| 129.405076
| 124.543157
| 118.349998
| 147.289993
| 1
| -0.013718
| 0
| 63,875,700
|
AMZN
| 2023-11-16T00:00:00
| 142.830002
| 143.320007
| 139.520004
| 140.910004
| 49,653,500
| 142.171002
| 135.578501
| 134.476401
| 133.582201
| 134.458134
| 133.479201
| 120.20635
| 141.707061
| 141.3159
| 140.542568
| 137.824594
| 137.034598
| 134.59507
| 132.886038
| 130.997308
| 125.427217
| 142.918546
| 139.51824
| 137.847694
| 134.189201
| 134.115018
| 134.026632
| 128.35758
| 144.440961
| 144.403917
| 144.938927
| 146.715119
| 139.208364
| 134.352099
| 132.591303
| 138.99966
| 3.674653
| 2.846583
| 22.768691
| 30.771544
| 22.892599
| 142.824997
| 132.819996
| 131.27
| 134.450001
| 77.74917
| 128.559998
| 147.289993
| 76.187974
| 84.116846
| 63.37848
| -23.812026
| 10,493,282,200
| 0.12192
| 173
| 82.243444
| 135.578501
| 8.122139
| 151.822779
| 119.334223
| 3.304999
| 138.057658
| 144.667656
| 131.447661
| 147.289993
| 118.349998
| 132.819996
| 144.359996
| 141.429998
| 139.659999
| 146.129995
| 149.059992
| 140.460155
| 136.234915
| 132.819996
| 129.405076
| 124.543157
| 118.349998
| 147.289993
| 1
| -0.070792
| 49,653,500
| 0
|
AMZN
| 2023-11-17T00:00:00
| 145.179993
| 145.229996
| 142.539993
| 142.660004
| 49,636,700
| 142.829001
| 136.579001
| 135.092001
| 133.721201
| 134.675067
| 133.640601
| 120.3677
| 142.401648
| 142.018462
| 141.256018
| 138.493266
| 137.661167
| 135.010165
| 133.209563
| 131.278154
| 125.623762
| 143.465636
| 140.432667
| 138.671047
| 134.644016
| 134.397172
| 134.258331
| 128.606074
| 144.458182
| 144.484522
| 144.915005
| 147.156121
| 140.392557
| 135.383531
| 133.189846
| 139.156724
| 3.772394
| 3.031746
| 22.607681
| 32.885552
| 21.689688
| 143.404999
| 132.819996
| 131.877499
| 134.450001
| 75.376455
| 131.710007
| 147.289993
| 86.456981
| 81.285882
| 75.15337
| -13.543019
| 10,542,918,900
| 0.206303
| 174
| 82.259024
| 136.579001
| 8.004096
| 152.587192
| 120.57081
| 3.121427
| 138.735976
| 144.97883
| 132.493121
| 147.289993
| 118.349998
| 132.819996
| 141.890004
| 140.460002
| 138.090001
| 144.260005
| 145.690008
| 140.460155
| 136.234915
| 132.819996
| 129.405076
| 124.543157
| 118.349998
| 147.289993
| 0
| -0.019237
| 49,636,700
| 0
|
AMZN
| 2023-11-20T00:00:00
| 146.130005
| 146.630005
| 144.729996
| 145.130005
| 41,951,200
| 143.468001
| 137.557501
| 135.635201
| 133.781801
| 134.762534
| 133.822901
| 120.5814
| 143.147319
| 142.766015
| 142.005862
| 139.187515
| 138.312616
| 135.446237
| 133.549575
| 131.57225
| 125.827804
| 144.065818
| 141.342287
| 139.520124
| 135.130636
| 134.698618
| 134.505646
| 128.862415
| 145.007184
| 145.020786
| 145.319894
| 147.516753
| 141.576357
| 136.430096
| 133.816348
| 139.329848
| 3.881765
| 3.20175
| 22.748868
| 34.453577
| 20.856085
| 143.404999
| 132.819996
| 131.877499
| 134.450001
| 75.934767
| 133.710007
| 147.289993
| 91.458103
| 84.701019
| 76.65781
| -8.541897
| 10,584,870,100
| 0.211137
| 175
| 82.272383
| 137.557501
| 7.910477
| 153.378456
| 121.736547
| 3.124285
| 139.440169
| 145.688739
| 133.191599
| 147.289993
| 118.349998
| 132.819996
| 144.316661
| 143.403325
| 141.626658
| 146.093328
| 147.006663
| 140.460155
| 136.234915
| 132.819996
| 129.405076
| 124.543157
| 118.349998
| 147.289993
| 0
| 0.024939
| 41,951,200
| 0
|
AMZN
| 2023-11-21T00:00:00
| 143.899994
| 144.050003
| 141.5
| 143.910004
| 71,226,000
| 143.587
| 138.324501
| 136.132401
| 133.835201
| 134.784934
| 133.958301
| 120.79
| 143.297854
| 142.972193
| 142.297267
| 139.615922
| 138.742414
| 135.777757
| 133.821954
| 131.816363
| 126.007627
| 144.144362
| 141.946334
| 140.155877
| 135.527428
| 134.939078
| 134.705193
| 129.094441
| 145.224813
| 145.114715
| 145.428569
| 147.620911
| 142.673261
| 137.437746
| 134.441378
| 139.506329
| 3.745326
| 3.310465
| 21.875668
| 31.296984
| 25.336807
| 143.404999
| 132.819996
| 131.877499
| 134.450001
| 64.705856
| 136.470001
| 147.289993
| 68.669114
| 82.194733
| 44.184602
| -31.330886
| 10,513,644,100
| 0.228274
| 174
| 82.294261
| 138.324501
| 7.733875
| 153.792252
| 122.85675
| 3.150713
| 139.864914
| 146.166341
| 133.563488
| 147.289993
| 118.349998
| 132.819996
| 145.830002
| 145.029999
| 143.929993
| 146.930008
| 147.730011
| 140.460155
| 136.234915
| 132.819996
| 129.405076
| 124.543157
| 118.349998
| 147.289993
| 1
| -0.037415
| 0
| 71,226,000
|
AMZN
| 2023-11-22T00:00:00
| 146.710007
| 147.740005
| 144.570007
| 144.570007
| 45,669,100
| 144.05
| 139.590501
| 136.875601
| 133.872401
| 134.875201
| 134.123201
| 121.013
| 143.980285
| 143.651796
| 142.97615
| 140.260839
| 139.355306
| 136.206473
| 134.161114
| 132.111287
| 126.213621
| 144.712182
| 142.744953
| 140.969539
| 136.032322
| 135.252895
| 134.957702
| 129.352351
| 145.821815
| 145.60904
| 145.751245
| 147.760866
| 143.763987
| 138.445735
| 135.094591
| 139.695402
| 3.819908
| 3.412353
| 21.844043
| 36.198296
| 23.420291
| 143.630005
| 133.045002
| 131.877499
| 134.450001
| 67.142837
| 137.449997
| 147.740005
| 89.990302
| 83.372506
| 61.079816
| -10.009698
| 10,559,313,200
| 0.298711
| 175
| 82.308921
| 139.590501
| 6.836158
| 153.262817
| 125.918186
| 3.257857
| 140.516828
| 147.032542
| 134.001114
| 147.740005
| 118.349998
| 133.045002
| 143.149999
| 142.249995
| 140.599996
| 144.799998
| 145.700002
| 140.803964
| 136.513023
| 133.045002
| 129.576981
| 124.63946
| 118.349998
| 147.740005
| 0
| 0.009459
| 45,669,100
| 0
|
AMZN
| 2023-11-24T00:00:00
| 146.740005
| 147.199997
| 145.320007
| 146.699997
| 22,378,400
| 144.664
| 140.949002
| 137.609201
| 133.912801
| 134.993734
| 134.286801
| 121.24645
| 144.532229
| 144.213288
| 143.555205
| 140.849854
| 139.92336
| 136.619553
| 134.492137
| 132.400965
| 126.417863
| 145.201274
| 143.425859
| 141.72834
| 136.536934
| 135.565127
| 135.207539
| 129.608341
| 146.415188
| 146.225022
| 146.149263
| 147.902834
| 144.823872
| 139.446172
| 135.772489
| 139.894677
| 3.837202
| 3.497323
| 21.814677
| 34.81003
| 22.522084
| 143.630005
| 133.045002
| 131.877499
| 134.450001
| 66.477713
| 138.360001
| 147.740005
| 89.339025
| 82.666147
| 51.002946
| -10.660975
| 10,581,691,600
| 0.355291
| 176
| 82.316105
| 140.949002
| 5.13662
| 151.222241
| 130.675762
| 3.246427
| 141.109511
| 147.602366
| 134.616657
| 147.740005
| 125.519997
| 136.630001
| 146.340007
| 144.940008
| 143.170008
| 148.110006
| 149.510005
| 142.496083
| 139.251962
| 136.630001
| 134.00804
| 130.275079
| 125.519997
| 147.740005
| 0
| 0.049489
| 22,378,400
| 0
|
AMZN
| 2023-11-27T00:00:00
| 147.729996
| 149.259995
| 146.880005
| 147.529999
| 53,762,400
| 145.081
| 141.948502
| 138.511601
| 134.059601
| 135.116001
| 134.480501
| 121.4939
| 145.171782
| 144.85269
| 144.19748
| 141.475322
| 140.52387
| 137.055256
| 134.840502
| 132.70451
| 126.629924
| 145.758727
| 144.071667
| 142.506862
| 137.078785
| 135.900292
| 135.473741
| 129.871859
| 147.241892
| 147.025962
| 146.845596
| 148.098105
| 145.87019
| 140.443757
| 136.479997
| 140.105744
| 3.885997
| 3.575058
| 22.19799
| 37.272207
| 21.340623
| 144.389999
| 133.804996
| 132.035
| 134.450001
| 66.27288
| 139.520004
| 149.259995
| 84.291578
| 87.873635
| 53.419291
| -15.708422
| 10,635,454,000
| 0.36701
| 177
| 82.333623
| 141.948502
| 4.309332
| 150.567166
| 133.329837
| 3.257141
| 141.740034
| 148.254316
| 135.225752
| 149.259995
| 128.559998
| 138.909996
| 146.420003
| 145.64001
| 144.540014
| 147.519999
| 148.299993
| 144.374795
| 141.352596
| 138.909996
| 136.467396
| 132.989797
| 128.559998
| 149.259995
| 0
| 0.083467
| 53,762,400
| 0
|
AMZN
| 2023-11-28T00:00:00
| 147.029999
| 147.600006
| 145.529999
| 146.979996
| 42,711,700
| 145.525
| 142.664501
| 139.330401
| 134.200601
| 135.230934
| 134.653001
| 121.741
| 145.543425
| 145.248564
| 144.633252
| 141.980292
| 141.024342
| 137.446423
| 135.161278
| 132.988183
| 126.83291
| 146.113091
| 144.55562
| 143.162124
| 137.587428
| 136.213818
| 135.722246
| 130.12595
| 147.769557
| 147.487001
| 147.380818
| 148.268011
| 146.852265
| 141.419953
| 137.204608
| 140.323425
| 3.824101
| 3.624867
| 22.107887
| 35.52036
| 23.221779
| 144.389999
| 133.804996
| 131.515001
| 134.450001
| 59.69477
| 139.520004
| 149.259995
| 77.104744
| 83.578449
| 36.366699
| -22.895256
| 10,592,742,300
| 0.333134
| 176
| 82.347384
| 142.664501
| 3.859747
| 150.383994
| 134.945008
| 3.154999
| 142.24384
| 148.553838
| 135.933842
| 149.259995
| 131.710007
| 140.485001
| 147.956665
| 146.653336
| 145.576675
| 149.033325
| 150.336655
| 145.118197
| 142.555899
| 140.485001
| 138.414102
| 135.465704
| 131.710007
| 149.259995
| 1
| 0.012101
| 42,711,700
| 0
|
AMZN
| 2023-11-29T00:00:00
| 146.320007
| 148.539993
| 145.970001
| 147.850006
| 40,610,900
| 145.577
| 143.326002
| 140.040801
| 134.374401
| 135.307601
| 134.844901
| 121.9749
| 145.698742
| 145.443372
| 144.892753
| 142.374812
| 141.4317
| 137.794406
| 135.454929
| 133.252179
| 127.026812
| 146.257638
| 144.903763
| 143.699786
| 138.062699
| 136.505636
| 135.953276
| 130.370517
| 147.635076
| 147.56681
| 147.550629
| 148.34389
| 147.726116
| 142.351972
| 137.933478
| 140.543672
| 3.67539
| 3.634971
| 22.224757
| 35.579266
| 21.925341
| 144.389999
| 133.804996
| 130.8125
| 134.450001
| 59.481228
| 139.520004
| 149.259995
| 69.815296
| 77.070539
| 32.437489
| -30.184704
| 10,552,131,400
| 0.280173
| 175
| 82.36032
| 143.326002
| 3.211781
| 149.749563
| 136.902441
| 3.202856
| 142.632046
| 149.037758
| 136.226335
| 149.259995
| 133.710007
| 141.485001
| 146.720001
| 145.839996
| 144.649994
| 147.910004
| 148.790009
| 145.590197
| 143.319899
| 141.485001
| 139.650102
| 137.037704
| 133.710007
| 149.259995
| 1
| -0.048977
| 0
| 40,610,900
|
AMZN
| 2023-11-30T00:00:00
| 146.089996
| 146.929993
| 144.330002
| 144.759995
| 65,814,000
| 145.866
| 143.780502
| 141.028801
| 134.590401
| 135.419867
| 135.018001
| 122.20685
| 145.776993
| 145.56094
| 145.076944
| 142.712556
| 141.790031
| 138.119724
| 135.734799
| 133.506394
| 127.216495
| 146.35091
| 145.167001
| 144.165109
| 138.522134
| 136.789383
| 136.175951
| 130.610468
| 147.059408
| 147.205819
| 147.40066
| 148.295006
| 148.48067
| 143.228434
| 138.662715
| 140.764242
| 3.498646
| 3.607706
| 21.780442
| 33.539246
| 24.284874
| 145.379997
| 133.804996
| 130.217499
| 134.450001
| 63.003283
| 139.520004
| 149.259995
| 67.453785
| 71.457942
| 19.195127
| -32.546215
| 10,486,317,400
| 0.251548
| 174
| 82.381197
| 143.780502
| 2.897232
| 149.574966
| 137.986037
| 3.187855
| 142.961375
| 149.337086
| 136.585664
| 149.259995
| 136.470001
| 142.864998
| 146.943334
| 145.346675
| 144.373342
| 147.916667
| 149.513326
| 146.241556
| 144.374217
| 142.864998
| 141.355779
| 139.20706
| 136.470001
| 149.259995
| 1
| -0.100954
| 65,814,000
| 0
|
AMZN
| 2023-12-01T00:00:00
| 147.029999
| 147.25
| 145.550003
| 146
| 39,951,800
| 146.286
| 144.228501
| 142.127201
| 134.944401
| 135.579334
| 135.180301
| 122.4362
| 146.027594
| 145.828042
| 145.377414
| 143.105051
| 142.193105
| 138.469146
| 136.032041
| 133.774188
| 127.413644
| 146.562546
| 145.476477
| 144.626739
| 139.009961
| 137.094913
| 136.413813
| 130.857465
| 146.699296
| 146.934818
| 147.322271
| 148.222754
| 149.133422
| 144.06489
| 139.397701
| 140.98727
| 3.395286
| 3.565222
| 21.445696
| 32.968193
| 23.342453
| 145.379997
| 133.804996
| 128.564999
| 133.325001
| 59.088518
| 139.520004
| 149.259995
| 77.104744
| 71.457942
| 23.423229
| -22.895256
| 10,526,269,200
| 0.265729
| 175
| 82.39405
| 144.228501
| 2.649931
| 149.528363
| 138.928639
| 3.042142
| 143.348863
| 149.433146
| 137.26458
| 149.259995
| 137.449997
| 143.354996
| 145.78333
| 144.636668
| 143.183339
| 147.236659
| 148.383321
| 146.472835
| 144.748575
| 143.354996
| 141.961416
| 139.977336
| 137.449997
| 149.259995
| 0
| -0.04489
| 39,951,800
| 0
|
AMZN
| 2023-12-04T00:00:00
| 144.839996
| 145.350006
| 142.809998
| 145.25
| 48,294,200
| 146.252
| 144.540501
| 142.811201
| 135.258801
| 135.724134
| 135.285701
| 122.66965
| 145.790074
| 145.648397
| 145.294735
| 143.262773
| 142.396712
| 138.718983
| 136.263829
| 133.993313
| 127.587041
| 146.299636
| 145.534714
| 144.835416
| 139.398024
| 137.338615
| 136.605094
| 131.080388
| 146.029776
| 146.277958
| 146.859491
| 147.988802
| 149.598527
| 144.822424
| 140.107124
| 141.203147
| 3.100912
| 3.47236
| 20.241262
| 29.86945
| 27.251252
| 145.379997
| 137.389996
| 126.0625
| 132.105
| 55.539136
| 139.520004
| 149.259995
| 54.620097
| 66.392875
| 0.282312
| -45.379903
| 10,477,975,000
| 0.288897
| 174
| 82.409055
| 144.540501
| 2.296079
| 149.132659
| 139.948342
| 3.137142
| 143.490876
| 149.765159
| 137.216592
| 149.259995
| 138.360001
| 143.809998
| 146.610001
| 145.970001
| 144.910004
| 147.669998
| 148.309998
| 146.687596
| 145.096197
| 143.809998
| 142.523798
| 140.692599
| 138.360001
| 149.259995
| 1
| -0.09673
| 0
| 48,294,200
|
AMZN
| 2023-12-05T00:00:00
| 146.880005
| 148.570007
| 143.130005
| 143.550003
| 46,822,400
| 146.327
| 144.897501
| 143.378001
| 135.571001
| 135.906267
| 135.407701
| 122.91805
| 146.008061
| 145.872326
| 145.538622
| 143.591612
| 142.741581
| 139.039023
| 136.543202
| 134.248495
| 127.779011
| 146.413819
| 145.757524
| 145.148401
| 139.853757
| 137.63219
| 136.834684
| 131.321287
| 145.927036
| 146.062343
| 146.583674
| 147.80834
| 149.950259
| 145.538768
| 140.810321
| 141.419631
| 2.997676
| 3.377423
| 19.934645
| 33.253885
| 24.1058
| 146.034996
| 138.909996
| 125.939999
| 132.105
| 52.821317
| 139.520004
| 149.259995
| 75.564764
| 69.096535
| 15.777038
| -24.435236
| 10,524,797,400
| 0.299118
| 175
| 82.42407
| 144.897501
| 2.052562
| 149.002624
| 140.792377
| 3.192142
| 143.81365
| 150.197934
| 137.429366
| 149.259995
| 139.520004
| 144.389999
| 144.333333
| 143.316661
| 141.793325
| 145.856669
| 146.873342
| 146.961357
| 145.539318
| 144.389999
| 143.240681
| 141.604362
| 139.520004
| 149.259995
| 0
| -0.04057
| 46,822,400
| 0
|
AMZN
| 2023-12-06T00:00:00
| 144.520004
| 147.850006
| 144.279999
| 147.580002
| 39,679,000
| 146.389001
| 144.988
| 143.835201
| 135.941801
| 136.037467
| 135.517301
| 123.16775
| 145.710449
| 145.626449
| 145.381912
| 143.676012
| 142.878383
| 139.253964
| 136.753118
| 134.451891
| 127.945588
| 146.085274
| 145.721572
| 145.236247
| 140.204699
| 137.858867
| 137.015125
| 131.536232
| 145.449038
| 145.576819
| 146.010747
| 147.486604
| 150.132348
| 146.175008
| 141.478921
| 141.627333
| 2.694368
| 3.240812
| 19.64993
| 30.745827
| 22.287705
| 146.034996
| 140.485001
| 126.044998
| 132.105
| 53.492078
| 139.520004
| 149.259995
| 51.334754
| 60.506538
| 8.211316
| -48.665246
| 10,485,118,400
| 0.236523
| 174
| 82.436323
| 144.988
| 1.989985
| 148.96797
| 141.008031
| 3.111428
| 143.880922
| 150.103779
| 137.658065
| 149.259995
| 139.520004
| 144.389999
| 146.193339
| 143.816671
| 140.753337
| 149.256673
| 151.633341
| 146.961357
| 145.539318
| 144.389999
| 143.240681
| 141.604362
| 139.520004
| 149.259995
| 1
| -0.092351
| 0
| 39,679,000
|
AMZN
| 2023-12-07T00:00:00
| 146.880005
| 147.919998
| 145.339996
| 146.149994
| 52,352,800
| 146.406001
| 145.228001
| 144.230402
| 136.359801
| 136.205867
| 135.657801
| 123.4232
| 145.94436
| 145.854368
| 145.612388
| 143.967284
| 143.1862
| 139.553024
| 137.019615
| 134.697992
| 128.13399
| 146.174547
| 145.901763
| 145.470463
| 140.633648
| 138.144197
| 137.240129
| 131.772175
| 145.596671
| 145.646892
| 145.853566
| 147.251963
| 150.240991
| 146.779584
| 142.134509
| 141.83551
| 2.614291
| 3.115508
| 19.403525
| 28.686058
| 20.687427
| 146.034996
| 141.485001
| 126.1875
| 132.105
| 59.693627
| 141.5
| 149.259995
| 69.330009
| 65.409842
| 19.873923
| -30.669991
| 10,537,471,200
| 0.249662
| 175
| 82.453097
| 145.228001
| 1.908595
| 149.045191
| 141.41081
| 3.082856
| 144.166549
| 150.332261
| 138.000836
| 149.259995
| 139.520004
| 144.389999
| 145.550003
| 143.25
| 141.979996
| 146.820007
| 149.12001
| 146.961357
| 145.539318
| 144.389999
| 143.240681
| 141.604362
| 139.520004
| 149.259995
| 0
| -0.036161
| 52,352,800
| 0
|
AMZN
| 2023-12-08T00:00:00
| 147.419998
| 147.839996
| 145.399994
| 145.479996
| 41,906,000
| 146.474001
| 145.569
| 144.604401
| 136.788601
| 136.364534
| 135.778401
| 123.6812
| 146.239488
| 146.139028
| 145.890482
| 144.281167
| 143.511877
| 139.861533
| 137.29331
| 134.949913
| 128.32589
| 146.35891
| 146.110525
| 145.715816
| 141.067381
| 138.439306
| 137.473044
| 132.010949
| 146.239671
| 146.076821
| 146.044915
| 147.134748
| 150.30779
| 147.36589
| 142.779648
| 142.045272
| 2.564837
| 3.005374
| 19.17472
| 27.177914
| 19.599804
| 145.690002
| 142.864998
| 127.850002
| 132.105
| 55.870025
| 141.5
| 149.259995
| 76.28869
| 65.651151
| 19.733883
| -23.71131
| 10,579,377,200
| 0.294235
| 176
| 82.46663
| 145.569
| 1.626635
| 148.82227
| 142.315731
| 3.064999
| 144.476401
| 150.606399
| 138.346403
| 149.259995
| 139.520004
| 144.389999
| 146.713333
| 145.506668
| 144.133331
| 148.08667
| 149.293335
| 146.961357
| 145.539318
| 144.389999
| 143.240681
| 141.604362
| 139.520004
| 149.259995
| 0
| 0.012062
| 41,906,000
| 0
|
AMZN
| 2023-12-11T00:00:00
| 145.889999
| 146.190002
| 143.639999
| 145.660004
| 50,907,300
| 146.290001
| 145.6855
| 144.896001
| 137.164001
| 136.551867
| 135.937701
| 123.94315
| 146.16959
| 146.09375
| 145.890407
| 144.427424
| 143.694809
| 140.097944
| 137.519538
| 135.166548
| 128.500658
| 146.252728
| 146.141096
| 145.814708
| 141.424299
| 138.689976
| 137.673274
| 132.231932
| 146.561483
| 146.4018
| 146.194105
| 146.986336
| 150.298113
| 147.90666
| 143.394617
| 142.250159
| 2.374811
| 2.879261
| 18.29581
| 24.986318
| 21.773901
| 145.690002
| 143.354996
| 128.579998
| 132.105
| 49.38961
| 141.5
| 149.259995
| 56.572197
| 67.396965
| -3.123685
| -43.427803
| 10,528,469,900
| 0.285415
| 175
| 82.482676
| 145.6855
| 1.557129
| 148.799759
| 142.571242
| 3.199284
| 144.611029
| 151.009598
| 138.212461
| 149.259995
| 139.520004
| 144.389999
| 146.886663
| 145.933329
| 144.44666
| 148.373332
| 149.326665
| 146.961357
| 145.539318
| 144.389999
| 143.240681
| 141.604362
| 139.520004
| 149.259995
| 1
| -0.046768
| 50,907,300
| 0
|
AMZN
| 2023-12-12T00:00:00
| 147.479996
| 147.5
| 145.300003
| 145.520004
| 44,944,300
| 146.335001
| 145.93
| 145.205601
| 137.5244
| 136.741467
| 136.112501
| 124.21175
| 146.431671
| 146.345795
| 146.134959
| 144.704931
| 143.985977
| 140.387436
| 137.781656
| 135.410379
| 128.689507
| 146.469091
| 146.312
| 146.013477
| 141.828848
| 138.977558
| 137.901834
| 132.466129
| 147.025851
| 146.791616
| 146.475929
| 146.930561
| 150.272504
| 148.429754
| 143.997111
| 142.456523
| 2.325703
| 2.76855
| 17.881936
| 26.648996
| 20.726334
| 145.690002
| 143.809998
| 128.920002
| 132.105
| 59.411149
| 142.809998
| 149.259995
| 72.403107
| 68.421331
| 16.035693
| -27.596893
| 10,573,414,200
| 0.309818
| 176
| 82.49719
| 145.93
| 1.423688
| 148.777376
| 143.082625
| 3.025712
| 144.884264
| 150.935689
| 138.83284
| 149.259995
| 139.520004
| 144.389999
| 145.24
| 144.289998
| 142.689997
| 146.840001
| 147.790003
| 146.961357
| 145.539318
| 144.389999
| 143.240681
| 141.604362
| 139.520004
| 149.259995
| 0
| 0.003167
| 44,944,300
| 0
|
AMZN
| 2023-12-13T00:00:00
| 148.839996
| 149.460007
| 146.820007
| 148.119995
| 52,766,200
| 146.587
| 146.082
| 145.4508
| 138.0068
| 136.950801
| 136.312901
| 124.4848
| 146.913336
| 146.799286
| 146.551119
| 145.080846
| 144.359363
| 140.718909
| 138.072665
| 135.676312
| 128.890009
| 146.924545
| 146.589143
| 146.293046
| 142.272597
| 139.295941
| 138.153864
| 132.711187
| 147.750515
| 147.544129
| 147.103356
| 147.065421
| 150.277363
| 148.954054
| 144.600541
| 142.668644
| 2.369216
| 2.688683
| 18.052514
| 29.434897
| 19.513116
| 146.135002
| 144.490005
| 129.539997
| 132.105
| 56.061442
| 142.809998
| 149.460007
| 90.676549
| 73.217284
| 43.017859
| -9.323451
| 10,626,180,400
| 0.347812
| 177
| 82.514578
| 146.082
| 1.564406
| 149.210811
| 142.953188
| 2.939997
| 145.261001
| 151.140995
| 139.381007
| 149.460007
| 139.520004
| 144.490005
| 146.76
| 146.019999
| 144.560003
| 148.219996
| 148.959997
| 147.114166
| 145.662926
| 144.490005
| 143.317085
| 141.647165
| 139.520004
| 149.460007
| 0
| 0.045845
| 52,766,200
| 0
|
AMZN
| 2023-12-14T00:00:00
| 147.419998
| 150.539993
| 145.520004
| 149.929993
| 58,400,800
| 146.72
| 146.293
| 145.6644
| 138.4152
| 137.117601
| 136.495801
| 124.76105
| 147.014669
| 146.912143
| 146.684793
| 145.293496
| 144.594797
| 140.981697
| 138.318647
| 135.90886
| 129.074387
| 147.075999
| 146.716571
| 146.444523
| 142.641742
| 139.571446
| 138.373806
| 132.939398
| 148.154773
| 147.982744
| 147.603776
| 147.208687
| 150.264222
| 149.446006
| 145.185139
| 142.880098
| 2.26303
| 2.603552
| 17.6986
| 26.284278
| 20.196377
| 146.674995
| 145.029999
| 130.859997
| 132.105
| 51.79323
| 142.809998
| 150.539993
| 59.637816
| 74.239157
| 34.227611
| -40.362184
| 10,567,779,600
| 0.384299
| 176
| 82.533401
| 146.293
| 1.434423
| 149.161846
| 143.424154
| 3.164283
| 145.46662
| 151.795185
| 139.138054
| 150.539993
| 139.520004
| 145.029999
| 148.373337
| 147.286667
| 145.733337
| 149.926666
| 151.013336
| 147.939276
| 146.330357
| 145.029999
| 143.72964
| 141.878282
| 139.520004
| 150.539993
| 1
| -0.017895
| 0
| 58,400,800
|
AMZN
| 2023-12-15T00:00:00
| 149.970001
| 150.570007
| 147.880005
| 148.380005
| 110,089,300
| 147.014
| 146.65
| 146.0392
| 138.8954
| 137.316267
| 136.714001
| 125.05025
| 147.605735
| 147.468117
| 147.190209
| 145.718633
| 145.008274
| 141.334179
| 138.625262
| 136.187299
| 129.282304
| 147.666908
| 147.066762
| 146.775723
| 143.094871
| 139.909667
| 138.640622
| 133.190233
| 148.975701
| 148.70734
| 148.377053
| 147.551123
| 150.310389
| 149.941989
| 145.776156
| 143.100673
| 2.357466
| 2.554335
| 17.379155
| 24.575608
| 18.834081
| 146.850006
| 145.045006
| 132.652496
| 132.105
| 55.458102
| 142.809998
| 150.570007
| 92.267972
| 80.860779
| 60.715842
| -7.732028
| 10,677,868,900
| 0.385186
| 177
| 82.570246
| 146.65
| 1.415568
| 149.481136
| 143.818864
| 3.209284
| 145.895513
| 152.314081
| 139.476945
| 150.570007
| 141.5
| 146.035004
| 147.826665
| 145.113337
| 142.806676
| 150.133326
| 152.846654
| 148.429486
| 147.105265
| 146.035004
| 144.964743
| 143.440982
| 141.5
| 150.570007
| 0
| 0.027697
| 110,089,300
| 0
|
AMZN
| 2023-12-18T00:00:00
| 154.070007
| 154.850006
| 150.050003
| 150.559998
| 62,512,800
| 147.937001
| 147.094501
| 146.4596
| 139.4176
| 137.530401
| 136.972201
| 125.3461
| 148.89859
| 148.668461
| 148.24864
| 146.477849
| 145.705331
| 141.833623
| 139.031702
| 136.541412
| 129.528948
| 148.949819
| 147.773429
| 147.393477
| 143.689954
| 140.350555
| 138.984306
| 133.478987
| 150.991371
| 150.475677
| 149.887975
| 148.348387
| 150.50992
| 150.504903
| 146.413024
| 143.345678
| 2.731655
| 2.589799
| 18.230716
| 30.961292
| 16.928964
| 149.245003
| 147.185005
| 133.412497
| 132.105
| 64.715729
| 142.809998
| 154.850006
| 93.521609
| 81.809132
| 124.302121
| -6.478391
| 10,740,381,700
| 0.374966
| 178
| 82.592422
| 147.094501
| 2.140054
| 151.374609
| 142.814393
| 3.400713
| 146.674036
| 153.475463
| 139.87261
| 154.850006
| 141.5
| 148.175003
| 149.473338
| 148.376668
| 146.783335
| 151.066671
| 152.16334
| 151.699405
| 149.750304
| 148.175003
| 146.599702
| 144.356901
| 141.5
| 154.850006
| 0
| 0.06654
| 62,512,800
| 0
|
AMZN
| 2023-12-19T00:00:00
| 153.789993
| 155.119995
| 152.690002
| 154.399994
| 43,171,300
| 148.628
| 147.4775
| 146.9076
| 139.9282
| 137.739334
| 137.188001
| 125.6463
| 149.87687
| 149.599649
| 149.101156
| 147.142589
| 146.327228
| 142.302501
| 139.420078
| 136.882968
| 129.770351
| 150.013999
| 148.411095
| 147.957354
| 144.253577
| 140.778439
| 139.317331
| 133.76201
| 153.186372
| 152.479909
| 151.653245
| 149.396978
| 150.82228
| 151.100133
| 147.081485
| 143.611552
| 2.971356
| 2.66611
| 19.084213
| 29.939931
| 16.057929
| 149.379997
| 147.32
| 134.339998
| 132.105
| 65.900329
| 142.809998
| 155.119995
| 89.195759
| 91.66178
| 137.650718
| -10.804241
| 10,697,210,400
| 0.351352
| 177
| 82.607669
| 147.4775
| 2.595364
| 152.668228
| 142.286772
| 3.390713
| 147.351746
| 154.133173
| 140.57032
| 155.119995
| 141.5
| 148.309998
| 152.990005
| 151.130005
| 148.190002
| 155.930008
| 157.790009
| 151.905676
| 149.917157
| 148.309998
| 146.702838
| 144.414679
| 141.5
| 155.119995
| 1
| -0.000582
| 0
| 43,171,300
|
AMZN
| 2023-12-20T00:00:00
| 152.119995
| 155.630005
| 151.559998
| 152.899994
| 50,322,100
| 149.387999
| 147.8885
| 147.1604
| 140.381
| 137.937334
| 137.372401
| 125.93915
| 150.325495
| 150.057893
| 149.565593
| 147.595081
| 146.772825
| 142.6875
| 139.754287
| 137.184691
| 129.992735
| 150.648907
| 148.853237
| 148.358307
| 144.731686
| 141.156877
| 139.613014
| 134.02543
| 154.339296
| 153.652131
| 152.926586
| 150.440757
| 151.169271
| 151.67482
| 147.755188
| 143.889376
| 2.992074
| 2.731303
| 19.38349
| 27.397273
| 17.052087
| 149.635002
| 147.575005
| 134.839998
| 132.105
| 62.093849
| 142.809998
| 155.630005
| 72.620844
| 85.112737
| 110.99199
| -27.379156
| 10,646,888,300
| 0.260563
| 176
| 82.625016
| 147.8885
| 2.649311
| 153.187123
| 142.589877
| 3.495714
| 147.805865
| 154.797294
| 140.814436
| 155.630005
| 142.809998
| 149.220001
| 153.866664
| 152.613332
| 151.436671
| 155.043325
| 156.296656
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 1
| -0.057968
| 0
| 50,322,100
|
AMZN
| 2023-12-21T00:00:00
| 153.839996
| 153.970001
| 152.100006
| 153.300003
| 36,305,700
| 150.083998
| 148.245
| 147.586
| 140.8212
| 138.183734
| 137.593901
| 126.23875
| 151.028396
| 150.745548
| 150.223193
| 148.1628
| 147.316454
| 143.124853
| 140.124963
| 137.514499
| 130.230022
| 151.458362
| 149.420047
| 148.872122
| 145.25949
| 141.575369
| 139.939105
| 134.303051
| 154.780071
| 154.406846
| 153.897878
| 151.531101
| 151.577655
| 152.248126
| 148.444148
| 144.184196
| 3.111417
| 2.807326
| 19.66139
| 26.292437
| 16.364436
| 149.635002
| 147.575005
| 137.334997
| 132.804996
| 63.243858
| 142.809998
| 155.630005
| 86.037383
| 82.617995
| 111.056178
| -13.962617
| 10,683,194,000
| 0.278204
| 177
| 82.637836
| 148.245
| 2.945539
| 154.136078
| 142.353922
| 3.507857
| 148.380545
| 155.396259
| 141.36483
| 155.630005
| 142.809998
| 149.220001
| 153.103333
| 150.57666
| 149.033325
| 154.646667
| 157.17334
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 0
| -0.006744
| 36,305,700
| 0
|
AMZN
| 2023-12-22T00:00:00
| 153.419998
| 154.350006
| 152.710007
| 153.770004
| 29,514,100
| 150.683998
| 148.578999
| 148.0096
| 141.243
| 138.391334
| 137.846001
| 126.5446
| 151.506716
| 151.231812
| 150.715009
| 148.640727
| 147.785957
| 143.528584
| 140.474833
| 137.82946
| 130.460768
| 152.064907
| 149.912904
| 149.320891
| 145.753561
| 141.976323
| 140.252493
| 134.573511
| 154.550995
| 154.619047
| 154.512457
| 152.524141
| 152.005239
| 152.797517
| 149.13665
| 144.492192
| 3.135958
| 2.873052
| 20.030526
| 26.177914
| 15.764029
| 150.465004
| 147.575005
| 137.594995
| 132.819996
| 67.91979
| 143.130005
| 155.630005
| 82.319946
| 80.326058
| 108.858142
| -17.680054
| 10,653,679,900
| 0.261018
| 176
| 82.648192
| 148.578999
| 3.138322
| 154.855644
| 142.302355
| 3.323571
| 148.860492
| 155.507635
| 142.21335
| 155.630005
| 142.809998
| 149.220001
| 153.303335
| 152.636668
| 151.433339
| 154.506663
| 155.17333
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 1
| -0.062913
| 0
| 29,514,100
|
AMZN
| 2023-12-26T00:00:00
| 153.410004
| 153.979996
| 153.029999
| 153.559998
| 25,067,200
| 151.435999
| 148.863
| 148.3388
| 141.7154
| 138.593734
| 138.091001
| 126.858
| 151.887374
| 151.627847
| 151.129624
| 149.074298
| 148.218576
| 143.916091
| 140.815232
| 138.137985
| 130.689118
| 152.560544
| 150.372999
| 149.736307
| 146.230698
| 142.371551
| 140.560691
| 134.840828
| 154.207887
| 154.431472
| 154.861863
| 153.346746
| 152.429293
| 153.312562
| 149.826749
| 144.810526
| 3.11865
| 2.922172
| 20.373294
| 25.59216
| 15.411295
| 150.575005
| 148.565002
| 137.822496
| 132.819996
| 64.901866
| 143.639999
| 155.630005
| 81.484569
| 83.280633
| 105.150787
| -18.515431
| 10,628,612,700
| 0.27918
| 175
| 82.656985
| 148.863
| 3.30977
| 155.482539
| 142.24346
| 3.002857
| 149.293779
| 155.299493
| 143.288066
| 155.630005
| 142.809998
| 149.220001
| 153.493337
| 152.636668
| 151.853338
| 154.276667
| 155.133336
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 1
| -0.110623
| 0
| 25,067,200
|
AMZN
| 2023-12-27T00:00:00
| 153.339996
| 154.779999
| 153.119995
| 153.559998
| 31,434,700
| 152.021999
| 149.1785
| 148.6272
| 142.1312
| 138.730267
| 138.2287
| 127.16255
| 152.177898
| 151.939147
| 151.469681
| 149.462089
| 148.612532
| 144.285656
| 141.144831
| 138.439015
| 130.9145
| 152.906726
| 150.79938
| 150.121015
| 146.686565
| 142.759611
| 140.862652
| 135.104331
| 153.897555
| 154.06519
| 154.841998
| 154.010962
| 152.824783
| 153.787316
| 150.505436
| 145.136796
| 3.063965
| 2.95053
| 20.944775
| 26.505349
| 14.788596
| 150.575005
| 148.565002
| 138.112497
| 132.819996
| 72.477032
| 143.639999
| 155.630005
| 80.900688
| 81.568401
| 102.8143
| -19.099312
| 10,597,178,000
| 0.238862
| 174
| 82.667997
| 149.1785
| 3.4246
| 156.027699
| 142.329301
| 2.866428
| 149.679133
| 155.411989
| 143.946278
| 155.630005
| 142.809998
| 149.220001
| 153.473333
| 152.96667
| 152.523336
| 153.916667
| 154.42333
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 1
| -0.150863
| 0
| 31,434,700
|
AMZN
| 2023-12-28T00:00:00
| 153.380005
| 154.080002
| 152.949997
| 153.720001
| 27,057,000
| 152.475999
| 149.531499
| 149.0064
| 142.5694
| 138.892267
| 138.3403
| 127.45505
| 152.418319
| 152.201121
| 151.763577
| 149.818263
| 148.97926
| 144.642297
| 141.466809
| 138.734876
| 131.138038
| 153.153636
| 151.199523
| 150.486615
| 147.127694
| 143.14513
| 141.162678
| 135.365201
| 153.631038
| 153.796182
| 154.57915
| 154.536222
| 153.182116
| 154.214567
| 151.167173
| 145.468986
| 2.989395
| 2.958303
| 21.37754
| 25.742829
| 14.795944
| 151.755005
| 148.565002
| 138.112497
| 132.819996
| 68.786107
| 143.639999
| 155.630005
| 81.234371
| 81.206542
| 89.295371
| -18.765629
| 10,624,235,000
| 0.266358
| 175
| 82.677478
| 149.531499
| 3.477894
| 156.487288
| 142.575711
| 2.704286
| 150.031597
| 155.440169
| 144.623026
| 155.630005
| 142.809998
| 149.220001
| 153.746663
| 152.713328
| 152.08666
| 154.373332
| 155.406667
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 0
| -0.084513
| 0
| 27,057,000
|
AMZN
| 2023-12-29T00:00:00
| 151.940002
| 153.889999
| 151.029999
| 153.100006
| 39,823,200
| 152.928
| 149.824
| 149.2156
| 143.0456
| 138.9868
| 138.4603
| 127.73375
| 152.322656
| 152.153645
| 151.790719
| 150.011148
| 149.20701
| 144.928482
| 141.742419
| 138.996364
| 131.345022
| 153.056182
| 151.428905
| 150.712277
| 147.495169
| 143.488491
| 141.431979
| 135.608832
| 153.032373
| 153.229133
| 153.995326
| 154.790099
| 153.46225
| 154.566685
| 151.791729
| 145.80001
| 2.782032
| 2.923049
| 20.736793
| 23.871029
| 18.601435
| 152.840004
| 149.220001
| 138.112497
| 132.819996
| 62.417575
| 143.639999
| 155.630005
| 69.224347
| 77.119802
| 56.168054
| -30.775653
| 10,584,411,800
| 0.233237
| 174
| 82.691144
| 149.824
| 3.418718
| 156.661436
| 142.986563
| 2.734286
| 150.21335
| 155.681921
| 144.744779
| 155.630005
| 142.809998
| 149.220001
| 153.470001
| 152.860001
| 152.339996
| 153.990005
| 154.600006
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 1
| -0.127361
| 0
| 39,823,200
|
AMZN
| 2024-01-02T00:00:00
| 149.929993
| 152.380005
| 148.389999
| 151.539993
| 47,339,400
| 152.923999
| 149.968999
| 149.343199
| 143.4762
| 139.056267
| 138.5811
| 127.9832
| 151.844123
| 151.749344
| 151.504454
| 150.00377
| 149.262624
| 145.124619
| 141.957882
| 139.212871
| 131.529947
| 152.51109
| 151.438999
| 150.76723
| 147.765145
| 143.77647
| 141.659101
| 135.82969
| 151.767408
| 152.112344
| 152.967985
| 154.66618
| 153.621357
| 154.818927
| 152.352279
| 146.121009
| 2.427522
| 2.823944
| 19.537069
| 21.5201
| 23.285744
| 152.010002
| 149.220001
| 138.337503
| 133.045002
| 60.813664
| 145.300003
| 155.630005
| 44.820802
| 65.093173
| 8.230091
| -55.179198
| 10,537,072,400
| 0.188355
| 173
| 82.706911
| 149.968999
| 3.354881
| 156.678762
| 143.259237
| 2.749286
| 150.186364
| 155.684936
| 144.687791
| 155.630005
| 142.809998
| 149.220001
| 152.286667
| 150.683334
| 149.426666
| 153.543335
| 155.146667
| 152.604483
| 150.732762
| 149.220001
| 147.70724
| 145.553479
| 142.809998
| 155.630005
| 1
| -0.16336
| 0
| 47,339,400
|
AMZN
| 2024-01-03T00:00:00
| 148.470001
| 151.050003
| 148.330002
| 149.199997
| 49,425,500
| 152.363998
| 150.1505
| 149.3728
| 143.9422
| 139.164
| 138.6802
| 128.2308
| 151.169299
| 151.1531
| 151.037615
| 149.864337
| 149.201653
| 145.255811
| 142.129254
| 139.396181
| 131.698505
| 151.701272
| 151.296237
| 150.700061
| 147.96098
| 144.0242
| 141.854921
| 136.033539
| 149.971111
| 150.530303
| 151.513691
| 154.148372
| 153.634193
| 154.961464
| 152.833491
| 146.425391
| 2.005641
| 2.660283
| 18.447375
| 20.069072
| 21.864394
| 151.980003
| 149.220001
| 138.337503
| 133.045002
| 52.668474
| 145.520004
| 155.630005
| 29.178999
| 47.741383
| -18.341146
| -70.821001
| 10,487,646,900
| 0.110202
| 172
| 82.723007
| 150.1505
| 3.155036
| 156.460572
| 143.840427
| 2.786429
| 150.022901
| 155.595759
| 144.450042
| 155.630005
| 143.130005
| 149.380005
| 150.233332
| 148.08666
| 146.243327
| 152.076665
| 154.223338
| 152.680005
| 150.855005
| 149.380005
| 147.905005
| 145.805005
| 143.130005
| 155.630005
| 1
| -0.193322
| 0
| 49,425,500
|
AMZN
| 2024-01-04T00:00:00
| 144.570007
| 147.380005
| 144.050003
| 145.589996
| 56,039,800
| 151.442
| 150.035
| 149.2744
| 144.302401
| 139.2252
| 138.7418
| 128.4651
| 149.849441
| 149.956174
| 150.042598
| 149.383034
| 148.845372
| 145.228916
| 142.193484
| 139.498633
| 131.82658
| 150.284183
| 150.764762
| 150.330615
| 147.9856
| 144.166463
| 141.971551
| 136.196118
| 147.197667
| 148.093637
| 149.333787
| 153.041194
| 153.422065
| 154.939916
| 153.199334
| 146.697876
| 1.34114
| 2.396454
| 18.899542
| 17.950925
| 29.776751
| 149.415001
| 149.220001
| 139.097498
| 133.804996
| 39.876758
| 144.050003
| 155.630005
| 4.490537
| 26.163446
| -99.441782
| -95.509463
| 10,431,607,100
| 0.049844
| 171
| 82.740166
| 150.035
| 3.319082
| 156.673164
| 143.396836
| 2.913572
| 149.503577
| 155.330722
| 143.676433
| 155.630005
| 143.639999
| 149.635002
| 149.283335
| 147.516668
| 146.563334
| 150.236669
| 152.003337
| 152.800364
| 151.049823
| 149.635002
| 148.220181
| 146.205861
| 143.639999
| 155.630005
| 1
| -0.217972
| 0
| 56,039,800
|
AMZN
| 2024-01-05T00:00:00
| 145.240005
| 146.589996
| 144.529999
| 144.690002
| 45,153,100
| 150.754001
| 150.071
| 149.2312
| 144.636001
| 139.326667
| 138.7885
| 128.68825
| 148.927554
| 149.098689
| 149.303738
| 149.006395
| 148.568036
| 145.229351
| 142.273655
| 139.612323
| 131.960047
| 149.156547
| 150.308096
| 150.020277
| 148.022369
| 144.324748
| 142.100228
| 136.363033
| 144.882263
| 145.835013
| 147.170051
| 151.603642
| 153.053169
| 154.792305
| 153.467699
| 146.942891
| 0.858684
| 2.0889
| 19.319412
| 17.047842
| 28.27873
| 149.415001
| 149.220001
| 139.097498
| 133.804996
| 44.641126
| 144.050003
| 155.630005
| 10.276358
| 14.648631
| -91.270188
| -89.723642
| 10,476,760,200
| 0.070842
| 172
| 82.754134
| 150.071
| 3.259485
| 156.589971
| 143.552029
| 2.702144
| 149.097523
| 154.501811
| 143.693235
| 155.630005
| 143.639999
| 149.635002
| 145.333338
| 143.286672
| 142.003337
| 146.616674
| 148.66334
| 152.800364
| 151.049823
| 149.635002
| 148.220181
| 146.205861
| 143.639999
| 155.630005
| 0
| -0.137959
| 45,153,100
| 0
|
AMZN
| 2024-01-08T00:00:00
| 149.100006
| 149.399994
| 146.149994
| 146.740005
| 46,757,100
| 150.280002
| 150.182
| 149.3516
| 145.190201
| 139.510801
| 138.9028
| 128.94025
| 148.962044
| 149.098928
| 149.272395
| 149.014905
| 148.608957
| 145.381142
| 142.453296
| 139.800198
| 132.130594
| 148.855821
| 150.21562
| 150.010185
| 148.197428
| 144.581941
| 142.304416
| 136.566135
| 144.71734
| 145.212106
| 146.1016
| 150.343766
| 152.679167
| 154.610692
| 153.688158
| 147.176902
| 0.778825
| 1.826885
| 18.459827
| 22.028123
| 25.489918
| 149.415001
| 149.220001
| 139.097498
| 133.804996
| 47.990776
| 144.050003
| 155.630005
| 43.609691
| 19.458862
| -37.938858
| -56.390309
| 10,523,517,300
| 0.100744
| 173
| 82.769485
| 150.182
| 3.181977
| 156.545955
| 143.818045
| 2.774285
| 149.097759
| 154.64633
| 143.549189
| 155.630005
| 143.639999
| 149.635002
| 145.453334
| 144.316671
| 143.393336
| 146.376668
| 147.513331
| 152.800364
| 151.049823
| 149.635002
| 148.220181
| 146.205861
| 143.639999
| 155.630005
| 0
| -0.068858
| 46,757,100
| 0
|
AMZN
| 2024-01-09T00:00:00
| 151.369995
| 151.710007
| 148.210007
| 148.330002
| 43,812,600
| 150.075002
| 150.3795
| 149.5252
| 145.826201
| 139.804667
| 139.0658
| 129.20355
| 149.443634
| 149.51185
| 149.595102
| 149.229004
| 148.821345
| 145.615999
| 142.687946
| 140.029303
| 132.32203
| 149.054002
| 150.328763
| 150.165447
| 148.439773
| 144.894025
| 142.551292
| 136.789316
| 146.756079
| 146.450752
| 146.395504
| 149.508851
| 152.384085
| 154.446787
| 153.888028
| 147.409355
| 0.888464
| 1.639201
| 17.466973
| 25.634981
| 23.399087
| 149.415001
| 149.220001
| 139.592497
| 133.804996
| 43.18867
| 144.050003
| 155.630005
| 63.212357
| 39.032802
| 2.260365
| -36.787643
| 10,567,329,900
| 0.108767
| 174
| 82.784355
| 150.3795
| 3.123571
| 156.626641
| 144.132359
| 2.675714
| 149.314163
| 154.66559
| 143.962735
| 155.630005
| 143.639999
| 149.635002
| 148.216665
| 147.033335
| 144.966665
| 150.283335
| 151.466665
| 152.800364
| 151.049823
| 149.635002
| 148.220181
| 146.205861
| 143.639999
| 155.630005
| 0
| -0.009432
| 43,812,600
| 0
|
AMZN
| 2024-01-10T00:00:00
| 153.729996
| 154.419998
| 151.880005
| 152.059998
| 44,421,800
| 150.107001
| 150.7715
| 149.8808
| 146.346001
| 140.1328
| 139.2633
| 129.48155
| 150.300907
| 150.278785
| 150.23124
| 149.638185
| 149.198933
| 145.934195
| 142.978527
| 140.300604
| 132.535045
| 149.718546
| 150.647857
| 150.488892
| 148.749726
| 145.260481
| 142.841672
| 137.033361
| 150.244963
| 149.083203
| 147.886327
| 149.239762
| 152.243039
| 154.349216
| 154.091927
| 147.650287
| 1.152501
| 1.541861
| 17.379546
| 30.15349
| 21.726613
| 149.235001
| 149.220001
| 139.592497
| 133.804996
| 49.863019
| 144.050003
| 155.630005
| 83.592324
| 63.471457
| 50.959273
| -16.407676
| 10,611,751,700
| 0.089774
| 175
| 82.799943
| 150.7715
| 3.020754
| 156.813007
| 144.729992
| 2.72
| 149.734718
| 155.174719
| 144.294718
| 155.630005
| 144.050003
| 149.840004
| 150.430003
| 149.149999
| 146.930003
| 152.649999
| 153.930003
| 152.897124
| 151.206444
| 149.840004
| 148.473564
| 146.528123
| 144.050003
| 155.630005
| 0
| 0.041424
| 44,421,800
| 0
|
AMZN
| 2024-01-11T00:00:00
| 155.179993
| 157.169998
| 153.119995
| 155.039993
| 49,072,700
| 150.291
| 151.156499
| 150.2128
| 146.7954
| 140.4516
| 139.4829
| 129.76725
| 151.276724
| 151.169914
| 150.992586
| 150.141986
| 149.659015
| 146.296775
| 143.299618
| 140.595245
| 132.760368
| 150.640908
| 151.067714
| 150.896523
| 149.096157
| 145.65646
| 143.156854
| 137.289067
| 153.759403
| 152.256583
| 150.094317
| 149.544409
| 152.279961
| 154.341735
| 154.314367
| 147.905199
| 1.461903
| 1.525869
| 18.004262
| 33.653954
| 19.711835
| 150.610001
| 150.150002
| 141.384996
| 133.804996
| 57.057192
| 144.050003
| 157.169998
| 84.83227
| 77.212317
| 74.840004
| -15.16773
| 10,660,824,400
| 0.043754
| 176
| 82.817508
| 151.156499
| 3.069463
| 157.295425
| 145.017574
| 2.718571
| 150.253316
| 155.690458
| 144.816173
| 157.169998
| 144.050003
| 150.610001
| 153.343333
| 152.266668
| 150.80334
| 154.806661
| 155.883326
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 0
| 0.084699
| 49,072,700
| 0
|
AMZN
| 2024-01-12T00:00:00
| 154.619995
| 156.199997
| 154.009995
| 155.389999
| 40,484,200
| 150.414999
| 151.445499
| 150.616799
| 147.226
| 140.833467
| 139.6823
| 130.05415
| 151.945378
| 151.797201
| 151.550649
| 150.549078
| 150.040629
| 146.623176
| 143.597522
| 140.872963
| 132.977877
| 151.427998
| 151.397571
| 151.235538
| 149.403004
| 146.029312
| 143.456598
| 137.536358
| 155.945844
| 154.7586
| 152.324989
| 150.173539
| 152.44798
| 154.404837
| 154.54798
| 148.170651
| 1.64298
| 1.549292
| 18.584356
| 31.92969
| 18.701896
| 150.610001
| 150.404999
| 142.472496
| 133.804996
| 51.900583
| 144.050003
| 157.169998
| 80.563994
| 82.996196
| 63.917453
| -19.436006
| 10,620,340,200
| -0.004714
| 175
| 82.83188
| 151.445499
| 3.111689
| 157.668878
| 145.22212
| 2.741429
| 150.66919
| 156.152048
| 145.186332
| 157.169998
| 144.050003
| 150.610001
| 155.156662
| 153.143326
| 151.106659
| 157.193329
| 159.206665
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 1
| 0.021276
| 0
| 40,484,200
|
AMZN
| 2024-01-16T00:00:00
| 153.160004
| 154.990005
| 152.149994
| 153.529999
| 41,384,600
| 150.537
| 151.7325
| 150.867999
| 147.5492
| 141.195867
| 139.8714
| 130.3187
| 152.188303
| 152.044984
| 151.798242
| 150.786435
| 150.280581
| 146.879522
| 143.849167
| 141.116271
| 133.178694
| 151.92709
| 151.560857
| 151.431169
| 149.63571
| 146.353695
| 143.723483
| 137.766267
| 156.251846
| 155.742964
| 153.955544
| 150.844168
| 152.668891
| 154.502102
| 154.776657
| 148.440412
| 1.649659
| 1.569365
| 18.359827
| 29.797583
| 21.826356
| 150.610001
| 150.404999
| 143.259998
| 133.804996
| 49.397044
| 144.050003
| 157.169998
| 69.436006
| 78.277423
| 31.024144
| -30.563994
| 10,578,955,600
| -0.00236
| 174
| 82.846267
| 151.7325
| 2.982908
| 157.698316
| 145.766683
| 2.827144
| 150.90641
| 156.560699
| 145.252122
| 157.169998
| 144.050003
| 150.610001
| 154.943329
| 153.686661
| 152.753326
| 155.876663
| 157.133331
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 1
| -0.033057
| 0
| 41,384,600
|
AMZN
| 2024-01-17T00:00:00
| 151.710007
| 152.149994
| 149.910004
| 151.490005
| 34,953,400
| 150.715001
| 151.8195
| 151.0396
| 147.822
| 141.538934
| 140.0333
| 130.56725
| 152.092644
| 151.984079
| 151.784668
| 150.870396
| 150.390536
| 147.068953
| 144.056031
| 141.326048
| 133.363085
| 152.140364
| 151.558715
| 151.495939
| 149.798878
| 146.630383
| 143.957911
| 137.979115
| 154.958926
| 155.195453
| 154.597982
| 151.378762
| 152.861715
| 154.598643
| 154.985872
| 148.7086
| 1.520424
| 1.559577
| 17.335065
| 27.531903
| 25.407364
| 150.610001
| 150.404999
| 143.759998
| 133.804996
| 46.304352
| 144.050003
| 157.169998
| 58.384196
| 69.461399
| -11.165991
| -41.615804
| 10,544,002,200
| -0.049672
| 173
| 82.858163
| 151.8195
| 2.954032
| 157.727564
| 145.911436
| 2.99143
| 150.982943
| 156.965803
| 145.000083
| 157.169998
| 144.050003
| 150.610001
| 153.433334
| 151.876663
| 150.593323
| 154.716675
| 156.273346
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 1
| -0.079347
| 34,953,400
| 0
|
AMZN
| 2024-01-18T00:00:00
| 153.5
| 153.779999
| 151.820007
| 152.770004
| 37,850,200
| 151.218001
| 151.791
| 151.344
| 148.12
| 141.890667
| 140.2499
| 130.8183
| 152.374115
| 152.259701
| 152.048565
| 151.109451
| 150.629726
| 147.321151
| 144.304556
| 141.567116
| 133.563452
| 152.646727
| 151.718762
| 151.6852
| 150.021545
| 146.945148
| 144.224578
| 138.207302
| 153.735522
| 154.345335
| 154.78565
| 151.923977
| 153.051547
| 154.710299
| 155.195414
| 148.982654
| 1.544635
| 1.556588
| 16.87709
| 30.070449
| 24.147953
| 150.849998
| 150.404999
| 144.2775
| 133.804996
| 50.323632
| 144.050003
| 157.169998
| 72.027443
| 66.615882
| 24.507506
| -27.972557
| 10,581,852,400
| -0.069669
| 174
| 82.871375
| 151.791
| 2.933857
| 157.658715
| 145.923285
| 3.020715
| 151.222663
| 157.264093
| 145.181233
| 157.169998
| 144.050003
| 150.610001
| 151.256668
| 150.363342
| 149.016678
| 152.603333
| 153.496658
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 0
| -0.018528
| 37,850,200
| 0
|
AMZN
| 2024-01-19T00:00:00
| 155.339996
| 155.759995
| 152.740005
| 153.830002
| 51,651,600
| 152.295
| 151.8685
| 151.6584
| 148.432
| 142.235733
| 140.4707
| 131.08295
| 152.967291
| 152.819755
| 152.554939
| 151.494046
| 150.992054
| 147.635615
| 144.594963
| 141.839847
| 133.780134
| 153.396181
| 152.056762
| 151.992584
| 150.304682
| 147.299077
| 144.523392
| 138.451299
| 153.655299
| 154.083608
| 155.022317
| 152.613321
| 153.269789
| 154.852124
| 155.421739
| 149.269374
| 1.692782
| 1.583827
| 16.99946
| 32.63491
| 22.403179
| 151.659996
| 150.610001
| 144.522499
| 133.804996
| 53.695314
| 144.050003
| 157.169998
| 86.05181
| 72.154483
| 59.901521
| -13.94819
| 10,633,504,000
| -0.018982
| 175
| 82.889867
| 151.8685
| 3.008953
| 157.886405
| 145.850594
| 3.155714
| 151.61479
| 157.926218
| 145.303363
| 157.169998
| 144.050003
| 150.610001
| 153.033335
| 152.286672
| 151.073344
| 154.246663
| 154.993327
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 0
| 0.033565
| 51,651,600
| 0
|
AMZN
| 2024-01-22T00:00:00
| 154.779999
| 157.050003
| 153.899994
| 156.889999
| 43,687,500
| 153.248999
| 152.0015
| 151.896
| 148.6734
| 142.636533
| 140.6871
| 131.3371
| 153.329833
| 153.176163
| 152.897256
| 151.792769
| 151.283435
| 147.915787
| 144.86299
| 142.096087
| 133.989088
| 153.847999
| 152.334047
| 152.232707
| 150.553623
| 147.62919
| 144.806745
| 138.68709
| 154.251778
| 154.25393
| 155.174166
| 153.360156
| 153.481952
| 155.000535
| 155.649138
| 149.565594
| 1.744889
| 1.616039
| 17.444259
| 33.259304
| 20.721399
| 152.690002
| 150.610001
| 144.75
| 133.804996
| 55.538224
| 144.050003
| 157.169998
| 81.783534
| 79.954262
| 73.970567
| -18.216466
| 10,589,816,500
| 0.001804
| 174
| 82.905379
| 152.0015
| 3.078636
| 158.158771
| 145.844229
| 3.176429
| 151.916239
| 158.269096
| 145.563381
| 157.169998
| 144.050003
| 150.610001
| 154.613332
| 153.46667
| 151.593343
| 156.486659
| 157.633321
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 1
| -0.022064
| 0
| 43,687,500
|
AMZN
| 2024-01-23T00:00:00
| 156.020004
| 156.210007
| 153.929993
| 154.850006
| 37,986,000
| 153.940999
| 152.1105
| 152.24
| 148.9522
| 143.023467
| 140.8982
| 131.6117
| 153.867867
| 153.693225
| 153.377679
| 152.177063
| 151.647786
| 148.2336
| 145.156596
| 142.371808
| 134.208301
| 154.351818
| 152.716762
| 152.549939
| 150.841725
| 147.981386
| 145.110367
| 138.932691
| 155.30926
| 154.937617
| 155.432945
| 154.212974
| 153.720571
| 155.171085
| 155.88326
| 149.875068
| 1.864746
| 1.665781
| 17.857286
| 31.42071
| 19.575908
| 153.540001
| 150.610001
| 145.312504
| 133.905003
| 62.243715
| 144.050003
| 157.169998
| 91.234799
| 86.356715
| 77.441136
| -8.765201
| 10,627,802,500
| 0.002284
| 175
| 82.919094
| 152.1105
| 3.183945
| 158.478391
| 145.74261
| 3.054286
| 152.307073
| 158.415646
| 146.198501
| 157.169998
| 144.050003
| 150.610001
| 155.243332
| 153.436661
| 152.093323
| 156.58667
| 158.393341
| 154.073679
| 152.15816
| 150.610001
| 149.061841
| 146.857682
| 144.050003
| 157.169998
| 0
| 0.030484
| 37,986,000
| 0
|
AMZN
| 2024-01-24T00:00:00
| 156.869995
| 158.509995
| 156.479996
| 157.800003
| 48,547,300
| 154.490999
| 152.283
| 152.516
| 149.2776
| 143.4356
| 141.1162
| 131.88575
| 154.468293
| 154.270819
| 153.914958
| 152.603693
| 152.049495
| 148.572282
| 145.464843
| 142.658901
| 134.433791
| 154.884363
| 153.170047
| 152.906092
| 151.152227
| 148.345768
| 145.42664
| 139.184018
| 156.381888
| 155.934545
| 155.903754
| 155.117094
| 154.003882
| 155.373674
| 156.127649
| 150.199185
| 2.005206
| 1.733666
| 18.818558
| 35.141418
| 18.380866
| 154.209999
| 151.279999
| 145.852497
| 134.444996
| 67.312472
| 144.050003
| 158.509995
| 88.658365
| 87.225566
| 117.806211
| -11.341635
| 10,676,349,800
| -0.028571
| 176
| 82.936818
| 152.283
| 3.347863
| 158.978726
| 145.587275
| 3.037857
| 152.741637
| 158.817351
| 146.665923
| 158.509995
| 144.050003
| 151.279999
| 155.386668
| 154.563329
| 153.106654
| 156.843343
| 157.666682
| 155.097437
| 152.986278
| 151.279999
| 149.57372
| 147.144441
| 144.050003
| 158.509995
| 0
| 0.07526
| 0
| 48,547,300
|
AMZN
| 2024-01-25T00:00:00
| 157.75
| 158.509995
| 154.550003
| 156.949997
| 43,638,600
| 154.892999
| 152.5
| 152.663199
| 149.5614
| 143.8328
| 141.3136
| 132.16365
| 155.124634
| 154.903398
| 154.504965
| 153.071539
| 152.487995
| 148.932192
| 145.788137
| 142.957735
| 134.665793
| 155.476909
| 153.690714
| 153.308707
| 151.484478
| 148.722463
| 145.756022
| 139.441373
| 157.424554
| 157.028565
| 156.666548
| 156.000883
| 154.348585
| 155.61904
| 156.386613
| 150.538796
| 2.162601
| 1.819453
| 18.895788
| 31.815014
| 21.254333
| 154.209999
| 151.279999
| 145.947506
| 134.460003
| 81.026407
| 144.529999
| 158.509995
| 94.5637
| 91.485622
| 106.072246
| -5.4363
| 10,719,988,400
| 0.009118
| 177
| 82.952932
| 152.5
| 3.558767
| 159.617535
| 145.382465
| 3.004999
| 153.218624
| 159.228623
| 147.208625
| 158.509995
| 144.050003
| 151.279999
| 157.286662
| 156.063329
| 155.256663
| 158.093328
| 159.316661
| 155.097437
| 152.986278
| 151.279999
| 149.57372
| 147.144441
| 144.050003
| 158.509995
| 0
| 0.113168
| 43,638,600
| 0
|
AMZN
| 2024-01-26T00:00:00
| 159.119995
| 160.720001
| 157.910004
| 158.419998
| 51,047,400
| 155.287
| 152.789
| 152.8764
| 149.892
| 144.244267
| 141.5236
| 132.45965
| 155.923706
| 155.670052
| 155.214969
| 153.621399
| 152.998149
| 149.331714
| 146.138975
| 143.27778
| 134.909118
| 156.245453
| 154.32119
| 153.805384
| 151.859325
| 149.124758
| 146.108624
| 139.709596
| 158.598923
| 158.18024
| 157.711602
| 156.888765
| 154.779833
| 155.922362
| 156.671319
| 150.895493
| 2.370559
| 1.929674
| 19.521457
| 34.840363
| 19.744759
| 155.315002
| 152.385002
| 148.215004
| 136.600002
| 81.631762
| 146.149994
| 160.720001
| 89.018495
| 90.746853
| 149.509512
| -10.981505
| 10,771,035,800
| 0.027114
| 178
| 82.972119
| 152.789
| 3.853092
| 160.495183
| 145.082816
| 3.07
| 153.78066
| 159.920659
| 147.64066
| 160.720001
| 144.050003
| 152.385002
| 156.936666
| 155.363337
| 152.976674
| 159.323329
| 160.896657
| 156.785882
| 154.352062
| 152.385002
| 150.417942
| 147.617383
| 144.050003
| 160.720001
| 0
| 0.145013
| 51,047,400
| 0
|
AMZN
| 2024-01-29T00:00:00
| 161.259995
| 161.289993
| 158.899994
| 159.339996
| 45,270,400
| 155.950999
| 153.182999
| 153.242
| 150.2012
| 144.668
| 141.7635
| 132.7768
| 156.990964
| 156.686405
| 156.144973
| 154.315817
| 153.633675
| 149.79949
| 146.536896
| 143.633863
| 135.171316
| 157.331453
| 155.127951
| 154.450276
| 152.305129
| 149.57254
| 146.499443
| 139.996166
| 160.150959
| 159.664521
| 159.090767
| 157.893937
| 155.330702
| 156.306094
| 157.000266
| 151.27372
| 2.677186
| 2.079177
| 20.237763
| 34.203066
| 18.599921
| 155.599998
| 152.669998
| 148.349998
| 136.734997
| 80.069276
| 148.210007
| 161.289993
| 99.770651
| 94.450949
| 160.651534
| -0.229349
| 10,816,306,200
| 0.082889
| 179
| 82.989604
| 153.182999
| 4.294328
| 161.771655
| 144.594344
| 2.943572
| 154.492977
| 160.380121
| 148.605833
| 161.289993
| 144.050003
| 152.669998
| 159.25
| 157.779999
| 156.440002
| 160.589996
| 162.059998
| 157.221356
| 154.704317
| 152.669998
| 150.635679
| 147.739361
| 144.050003
| 161.289993
| 0
| 0.171515
| 45,270,400
| 0
|
AMZN
| 2024-01-30T00:00:00
| 159
| 161.729996
| 158.490005
| 160.699997
| 45,207,400
| 156.534999
| 153.535999
| 153.4484
| 150.5172
| 145.030267
| 141.9999
| 133.0598
| 157.392771
| 157.107059
| 156.584208
| 154.741651
| 154.04647
| 150.160294
| 146.864873
| 143.938143
| 135.408417
| 157.885816
| 155.681951
| 154.893199
| 152.65018
| 149.949698
| 146.84076
| 140.257094
| 160.829181
| 160.459471
| 160.015552
| 158.759906
| 155.900821
| 156.705324
| 157.342421
| 151.660937
| 2.706628
| 2.204667
| 21.010125
| 32.59361
| 17.148329
| 156.775002
| 152.889999
| 148.605003
| 136.990002
| 68.876842
| 149.910004
| 161.729996
| 76.903574
| 88.56424
| 128.714119
| -23.096426
| 10,771,098,800
| 0.064143
| 178
| 83.006553
| 153.535999
| 4.473219
| 162.482437
| 144.589562
| 2.925
| 154.922217
| 160.772217
| 149.072218
| 161.729996
| 144.050003
| 152.889999
| 160.483327
| 159.676661
| 158.093328
| 162.066661
| 162.873327
| 157.557517
| 154.976239
| 152.889999
| 150.80376
| 147.833521
| 144.050003
| 161.729996
| 1
| 0.093317
| 0
| 45,207,400
|
AMZN
| 2024-01-31T00:00:00
| 155.199997
| 159.009995
| 154.809998
| 157
| 50,284,400
| 156.883998
| 153.7995
| 153.5196
| 150.7646
| 145.3352
| 142.1734
| 133.32325
| 156.954216
| 156.76032
| 156.371252
| 154.783319
| 154.135203
| 150.357929
| 147.084218
| 144.16115
| 135.605348
| 157.643089
| 155.840427
| 155.027937
| 152.833819
| 150.217322
| 147.102148
| 140.477394
| 159.58007
| 159.675491
| 159.791504
| 159.194614
| 156.368981
| 157.039986
| 157.65089
| 152.039806
| 2.395715
| 2.242876
| 20.220126
| 29.391441
| 24.071771
| 157.235001
| 152.889999
| 148.605003
| 136.990002
| 53.394928
| 149.910004
| 161.729996
| 44.754626
| 73.809617
| 51.118539
| -55.245374
| 10,720,814,400
| 0.030683
| 177
| 83.024454
| 153.7995
| 4.40431
| 162.60812
| 144.990879
| 3.007142
| 154.948673
| 160.962957
| 148.934388
| 161.729996
| 144.050003
| 152.889999
| 159.74
| 157.750005
| 156.50001
| 160.989995
| 162.979991
| 157.557517
| 154.976239
| 152.889999
| 150.80376
| 147.833521
| 144.050003
| 161.729996
| 1
| 0.025991
| 0
| 50,284,400
|
AMZN
| 2024-02-01T00:00:00
| 159.279999
| 159.759995
| 155.619995
| 155.869995
| 76,542,400
| 157.461998
| 154.339999
| 153.754399
| 151.0466
| 145.7284
| 142.3839
| 133.60595
| 157.419373
| 157.218444
| 156.818752
| 155.192108
| 154.530956
| 150.707814
| 147.40516
| 144.460533
| 135.840917
| 158.078725
| 156.362379
| 155.471045
| 153.167756
| 150.584291
| 147.440893
| 140.73567
| 158.610183
| 159.005967
| 159.568901
| 159.59559
| 156.856986
| 157.381615
| 157.966008
| 152.426218
| 2.450292
| 2.28436
| 19.706103
| 28.057741
| 21.591522
| 157.814995
| 152.889999
| 149.020004
| 136.990002
| 58.443187
| 149.910004
| 161.729996
| 79.272432
| 66.976877
| 75.904351
| -20.727568
| 10,797,356,800
| 0.140235
| 178
| 83.053225
| 154.339999
| 4.37908
| 163.09816
| 145.581839
| 3.04357
| 155.36118
| 161.448321
| 149.274039
| 161.729996
| 144.050003
| 152.889999
| 156.339996
| 153.669998
| 152.139999
| 157.869995
| 160.539993
| 157.557517
| 154.976239
| 152.889999
| 150.80376
| 147.833521
| 144.050003
| 161.729996
| 0
| 0.068297
| 76,542,400
| 0
|
AMZN
| 2024-02-02T00:00:00
| 171.809998
| 172.5
| 167.330002
| 169.190002
| 117,218,300
| 159.108998
| 155.701999
| 154.493199
| 151.5602
| 146.251867
| 142.671
| 133.9535
| 160.297498
| 159.871453
| 159.125097
| 156.702825
| 155.860113
| 151.535351
| 148.047392
| 145.002107
| 136.198818
| 160.687452
| 158.026189
| 156.859937
| 153.982007
| 151.270649
| 148.023588
| 141.11581
| 162.001665
| 161.723735
| 161.776211
| 160.900133
| 157.710297
| 157.939438
| 158.415342
| 152.868555
| 3.464671
| 2.520422
| 21.616844
| 44.684299
| 16.336286
| 163.214996
| 158.275002
| 149.570004
| 136.990002
| 73.710368
| 149.910004
| 172.5
| 96.94554
| 73.657533
| 248.641956
| -3.05446
| 10,914,575,100
| 0.256709
| 179
| 83.10448
| 155.701999
| 5.316299
| 166.334598
| 145.0694
| 3.831427
| 156.927734
| 164.590589
| 149.264879
| 172.5
| 144.529999
| 158.514999
| 158.219996
| 156.679998
| 154.079997
| 160.819997
| 162.359996
| 165.89908
| 161.81546
| 158.514999
| 155.214539
| 150.515579
| 144.529999
| 172.5
| 0
| 0.104128
| 117,218,300
| 0
|
AMZN
| 2024-02-05T00:00:00
| 170.309998
| 170.550003
| 167.699997
| 170.199997
| 55,081,300
| 160.661998
| 156.955499
| 155.170399
| 152.0884
| 146.769733
| 142.9618
| 134.28355
| 162.299998
| 161.76937
| 160.845851
| 157.939841
| 156.971643
| 152.271612
| 148.63325
| 145.503253
| 136.538233
| 162.723998
| 159.417427
| 158.076614
| 154.717293
| 151.903757
| 148.570895
| 141.477566
| 167.101183
| 165.751059
| 164.970315
| 162.683285
| 158.806771
| 158.645396
| 158.962462
| 153.355706
| 4.100272
| 2.836392
| 23.391103
| 41.31735
| 15.105351
| 163.525002
| 158.275002
| 149.570004
| 136.990002
| 73.629105
| 149.910004
| 172.5
| 90.305433
| 88.841135
| 192.286379
| -9.694567
| 10,859,493,800
| 0.313713
| 178
| 83.128138
| 156.955499
| 5.663888
| 168.283274
| 145.627723
| 3.922141
| 158.202235
| 166.046517
| 150.357953
| 172.5
| 146.149994
| 159.324997
| 170.546666
| 168.593333
| 165.376668
| 173.763331
| 175.716665
| 166.281399
| 162.434298
| 159.324997
| 156.215696
| 151.788895
| 146.149994
| 172.5
| 1
| 0.034242
| 55,081,300
| 0
|
AMZN
| 2024-02-06T00:00:00
| 169.149994
| 170.710007
| 167.649994
| 169.389999
| 42,505,500
| 161.974997
| 157.957998
| 155.858799
| 152.537199
| 147.316666
| 143.2048
| 134.61025
| 163.669997
| 163.111302
| 162.123412
| 158.958946
| 157.908439
| 152.933509
| 149.173165
| 145.971505
| 136.862728
| 164.26727
| 160.578807
| 159.151967
| 155.386375
| 152.492712
| 149.089473
| 141.824496
| 171.265552
| 169.324452
| 167.83379
| 164.647193
| 160.048544
| 159.443609
| 159.575631
| 153.877901
| 4.458987
| 3.160911
| 25.059924
| 39.261269
| 14.244749
| 163.525002
| 158.275002
| 150.160004
| 136.990002
| 74.222215
| 151.820007
| 172.5
| 83.800738
| 90.35057
| 154.817432
| -16.199262
| 10,816,988,300
| 0.276112
| 177
| 83.146142
| 157.957998
| 5.966616
| 169.891231
| 146.024765
| 3.90857
| 159.244879
| 167.06202
| 151.427738
| 172.5
| 148.210007
| 160.355003
| 169.519999
| 168.489995
| 166.669993
| 171.340001
| 172.370005
| 166.767562
| 163.221223
| 160.355003
| 157.488784
| 153.408065
| 148.210007
| 172.5
| 1
| -0.025681
| 0
| 42,505,500
|
AMZN
| 2024-02-07T00:00:00
| 170.529999
| 170.880005
| 168.940002
| 169.479996
| 47,174,100
| 163.340997
| 158.915998
| 156.682799
| 153.012999
| 147.8784
| 143.4629
| 134.9281
| 165.041997
| 164.460156
| 163.416733
| 160.01086
| 158.879328
| 153.623567
| 149.735187
| 146.457812
| 137.197726
| 165.822724
| 161.776141
| 160.280521
| 156.091975
| 153.103589
| 149.630566
| 142.181907
| 173.266626
| 171.826209
| 170.046481
| 166.712665
| 161.422261
| 160.330165
| 160.254088
| 154.435611
| 4.799302
| 3.488589
| 26.633618
| 38.119336
| 13.711394
| 163.654999
| 158.275002
| 151.030003
| 136.990002
| 73.925261
| 152.740005
| 172.5
| 90.030355
| 88.045509
| 138.443525
| -9.969645
| 10,864,162,400
| 0.27006
| 178
| 83.166436
| 158.915998
| 6.377212
| 171.670422
| 146.161574
| 3.899285
| 160.319652
| 168.118223
| 152.521081
| 172.5
| 149.910004
| 161.205002
| 169.169998
| 167.62999
| 166.109985
| 170.690002
| 172.230011
| 167.168761
| 163.870621
| 161.205002
| 158.539382
| 154.744263
| 149.910004
| 172.5
| 0
| 0.023213
| 47,174,100
| 0
|
AMZN
| 2024-02-08T00:00:00
| 169.839996
| 171.429993
| 168.880005
| 169.649994
| 42,316,500
| 164.549997
| 159.721498
| 157.537599
| 153.455199
| 148.474
| 143.7574
| 135.24625
| 166.001597
| 165.438309
| 164.404927
| 160.904418
| 159.722456
| 154.259506
| 150.264261
| 146.920826
| 137.522525
| 167.004361
| 162.816521
| 161.292613
| 156.751858
| 153.681526
| 150.152885
| 142.529289
| 173.074589
| 172.866582
| 171.674727
| 168.563081
| 162.855852
| 161.265565
| 160.974344
| 155.021171
| 4.956196
| 3.78211
| 28.176457
| 37.286269
| 13.021256
| 163.654999
| 158.275002
| 150.615002
| 136.990002
| 71.051102
| 153.899994
| 172.5
| 85.69891
| 86.510001
| 118.963511
| -14.30109
| 10,821,845,900
| 0.239945
| 177
| 83.184488
| 159.721498
| 6.697094
| 173.115687
| 146.32731
| 3.865714
| 161.226352
| 168.95778
| 153.494924
| 172.5
| 149.910004
| 161.205002
| 170.116669
| 169.353333
| 168.176666
| 171.293335
| 172.056671
| 167.168761
| 163.870621
| 161.205002
| 158.539382
| 154.744263
| 149.910004
| 172.5
| 1
| -0.035099
| 42,316,500
| 0
|
AMZN
| 2024-02-09T00:00:00
| 174.449997
| 175
| 170.580002
| 170.899994
| 56,986,000
| 166.082997
| 160.684998
| 158.732798
| 154.003599
| 149.112533
| 144.1021
| 135.60565
| 167.691277
| 167.076798
| 165.950323
| 162.135834
| 160.855344
| 155.05129
| 150.900727
| 147.465958
| 137.889962
| 168.804361
| 164.219236
| 162.593567
| 157.575183
| 154.365104
| 150.760659
| 142.919376
| 173.506811
| 173.646128
| 173.571671
| 170.402258
| 164.423476
| 162.309887
| 161.771887
| 155.648402
| 5.390386
| 4.103766
| 30.093758
| 40.43938
| 11.734183
| 164.904999
| 159.525002
| 150.600002
| 136.990002
| 75.552085
| 153.929993
| 175
| 97.38964
| 91.039635
| 135.707619
| -2.61036
| 10,878,831,900
| 0.279612
| 178
| 83.21008
| 160.684998
| 7.362448
| 175.409894
| 145.960103
| 4.009285
| 162.485746
| 170.504316
| 154.467177
| 175
| 149.910004
| 162.455002
| 170.049998
| 168.670003
| 167.50001
| 171.219991
| 172.599986
| 169.078761
| 165.415621
| 162.455002
| 159.494382
| 155.279263
| 149.910004
| 175
| 0
| 0.01522
| 56,986,000
| 0
|
AMZN
| 2024-02-12T00:00:00
| 172.339996
| 175.389999
| 171.539993
| 174.800003
| 51,050,400
| 167.190997
| 161.570998
| 159.816798
| 154.523999
| 149.696266
| 144.4492
| 135.94245
| 168.621021
| 168.033743
| 166.933349
| 163.063485
| 161.738779
| 155.729278
| 151.464919
| 147.958513
| 138.232749
| 169.941997
| 165.329235
| 163.640275
| 158.294257
| 154.976353
| 151.319825
| 143.284891
| 173.774663
| 173.871481
| 174.713838
| 172.02551
| 165.963617
| 163.389544
| 162.605979
| 156.302908
| 5.500816
| 4.383176
| 31.922901
| 38.20923
| 10.870791
| 165.099998
| 159.959999
| 149.317501
| 136.990002
| 70.731697
| 154.550003
| 175.389999
| 85.364666
| 89.484405
| 115.933713
| -14.635334
| 10,827,781,500
| 0.265051
| 177
| 83.232463
| 161.570998
| 7.654589
| 176.880176
| 146.261821
| 4.121427
| 163.424246
| 171.667101
| 155.181392
| 175.389999
| 149.910004
| 162.650002
| 173.343333
| 171.686666
| 168.923335
| 176.106664
| 177.763331
| 169.37672
| 165.656641
| 162.650002
| 159.643362
| 155.362723
| 149.910004
| 175.389999
| 1
| -0.041834
| 0
| 51,050,400
|
AMZN
| 2024-02-13T00:00:00
| 168.639999
| 170.949997
| 165.75
| 167.729996
| 56,345,100
| 168.154997
| 162.344998
| 160.598398
| 154.974999
| 150.326266
| 144.7827
| 136.23655
| 168.624817
| 168.143971
| 167.195911
| 163.570441
| 162.269642
| 156.235581
| 151.916894
| 148.368047
| 138.535308
| 170.205452
| 166.002474
| 164.318982
| 158.847826
| 155.474873
| 151.798851
| 143.61024
| 172.727812
| 172.97432
| 174.31087
| 173.131283
| 167.304293
| 164.40373
| 163.42413
| 156.964949
| 5.229491
| 4.552439
| 31.448614
| 33.645774
| 20.06591
| 165.504997
| 160.769997
| 149.317501
| 136.990002
| 63.942197
| 154.550003
| 175.389999
| 67.610359
| 83.454888
| 60.56245
| -32.389641
| 10,771,436,400
| 0.278832
| 176
| 83.25613
| 162.344998
| 7.541137
| 177.427273
| 147.262723
| 4.414285
| 163.920985
| 172.749555
| 155.092415
| 175.389999
| 149.910004
| 162.650002
| 173.089996
| 170.789993
| 169.23999
| 174.639999
| 176.940002
| 169.37672
| 165.656641
| 162.650002
| 159.643362
| 155.362723
| 149.910004
| 175.389999
| 1
| -0.090405
| 56,345,100
| 0
|
AMZN
| 2024-02-14T00:00:00
| 170.979996
| 171.210007
| 168.279999
| 169.210007
| 42,815,500
| 169.732997
| 163.308498
| 161.382798
| 155.453999
| 151.011733
| 145.1992
| 136.5642
| 169.095852
| 168.659612
| 167.778078
| 164.244037
| 162.939669
| 156.813793
| 152.418555
| 148.815809
| 138.858141
| 170.719088
| 166.824854
| 165.117567
| 159.475473
| 156.018392
| 152.317609
| 143.955946
| 171.567294
| 171.9623
| 173.46791
| 173.951415
| 168.52834
| 165.377492
| 164.240975
| 157.64001
| 5.143986
| 4.670748
| 31.058158
| 32.305793
| 18.980481
| 170.57
| 161.800003
| 149.317501
| 136.990002
| 65.147694
| 154.809998
| 175.389999
| 78.571413
| 77.182146
| 64.837619
| -21.428587
| 10,814,251,900
| 0.290986
| 177
| 83.274598
| 163.308498
| 7.339152
| 177.986801
| 148.630194
| 4.340715
| 164.593272
| 173.274701
| 155.911842
| 175.389999
| 151.820007
| 163.605003
| 168.446665
| 165.943334
| 163.246668
| 171.143331
| 173.646662
| 169.827481
| 166.386262
| 163.605003
| 160.823744
| 156.863986
| 151.820007
| 175.389999
| 0
| -0.031482
| 42,815,500
| 0
|
AMZN
| 2024-02-15T00:00:00
| 169.800003
| 171.169998
| 167.589996
| 170.580002
| 49,855,200
| 170.784998
| 164.123498
| 162.025598
| 155.953199
| 151.572533
| 145.606
| 136.90295
| 169.236683
| 168.866956
| 168.089143
| 164.749125
| 163.467387
| 157.323057
| 152.875962
| 149.231337
| 139.16602
| 170.731271
| 167.443093
| 165.765044
| 160.038061
| 156.51282
| 152.804754
| 144.286651
| 170.335406
| 170.926423
| 172.490847
| 174.422755
| 169.602488
| 166.294282
| 165.027137
| 158.318896
| 4.924243
| 4.721447
| 30.461154
| 30.159147
| 18.999972
| 170.57
| 162.650002
| 149.317501
| 136.990002
| 62.281519
| 154.809998
| 175.389999
| 72.837727
| 73.006499
| 49.986621
| -27.162273
| 10,764,396,700
| 0.273141
| 176
| 83.295803
| 164.123498
| 7.093542
| 178.310581
| 149.936414
| 4.384286
| 165.089151
| 173.857723
| 156.320579
| 175.389999
| 152.740005
| 164.065002
| 170.156667
| 169.103327
| 167.226659
| 172.033335
| 173.086675
| 170.044601
| 166.737702
| 164.065002
| 161.392303
| 157.587104
| 152.740005
| 175.389999
| 1
| -0.080945
| 0
| 49,855,200
|
AMZN
| 2024-02-16T00:00:00
| 169.509995
| 170.419998
| 167.169998
| 168.740005
| 48,107,700
| 170.554997
| 164.831998
| 162.598798
| 156.405799
| 152.0632
| 145.9884
| 137.23235
| 169.291345
| 168.983872
| 168.307736
| 165.181931
| 163.932203
| 157.800976
| 153.313699
| 149.632895
| 139.46795
| 170.499452
| 167.956093
| 166.340767
| 160.5697
| 156.984859
| 153.2781
| 144.611099
| 169.580628
| 170.03311
| 171.569506
| 174.535186
| 170.525357
| 167.153009
| 165.768255
| 158.996793
| 4.672828
| 4.711723
| 29.759635
| 28.319437
| 18.629277
| 170.57
| 162.650002
| 149.227501
| 136.990002
| 59.908719
| 154.809998
| 175.389999
| 71.42855
| 74.27923
| 38.856299
| -28.57145
| 10,716,289,000
| 0.258735
| 175
| 83.316186
| 164.831998
| 6.874336
| 178.580669
| 151.083326
| 4.445715
| 165.510184
| 174.401613
| 156.618754
| 175.389999
| 153.899994
| 164.644997
| 169.519999
| 167.87
| 165.939997
| 171.450002
| 173.100001
| 170.318358
| 167.180817
| 164.644997
| 162.109176
| 158.498855
| 153.899994
| 175.389999
| 1
| -0.122831
| 48,107,700
| 0
|
AMZN
| 2024-02-20T00:00:00
| 167.080002
| 168.710007
| 165.740005
| 167.830002
| 41,980,300
| 170.231998
| 165.446998
| 163.097198
| 156.856999
| 152.5164
| 146.3994
| 137.5495
| 168.849076
| 168.637714
| 168.118854
| 165.354483
| 164.174342
| 158.164859
| 153.67597
| 149.978382
| 139.742697
| 169.867635
| 168.170188
| 166.685475
| 160.988297
| 157.380038
| 153.695756
| 144.90809
| 168.495407
| 168.820262
| 170.202277
| 174.153503
| 171.242975
| 167.911941
| 166.441637
| 159.661301
| 4.228754
| 4.615129
| 28.608468
| 26.314216
| 19.995975
| 170.565002
| 162.650002
| 150.380001
| 141.344997
| 59.665073
| 154.809998
| 175.389999
| 59.621007
| 67.962428
| 17.529124
| -40.378993
| 10,674,308,700
| 0.273612
| 174
| 83.333465
| 165.446998
| 6.465779
| 178.378556
| 152.51544
| 4.483572
| 165.65969
| 174.626833
| 156.692547
| 175.389999
| 153.929993
| 164.659996
| 169.03333
| 167.646662
| 165.78333
| 170.896662
| 172.28333
| 170.325438
| 167.192277
| 164.659996
| 162.127715
| 158.522434
| 153.929993
| 175.389999
| 1
| -0.15803
| 0
| 41,980,300
|
AMZN
| 2024-02-21T00:00:00
| 168.589996
| 170.229996
| 167.139999
| 168.940002
| 44,420,100
| 170.175998
| 166.075497
| 163.714398
| 157.291199
| 152.9376
| 146.8255
| 137.87245
| 168.79726
| 168.629038
| 168.191337
| 165.648621
| 164.514007
| 158.573688
| 154.068445
| 150.346929
| 140.029735
| 169.569089
| 168.469522
| 167.107998
| 161.448414
| 157.803027
| 154.135173
| 145.216951
| 167.81148
| 168.116999
| 168.993896
| 173.501821
| 171.822922
| 168.607735
| 167.067582
| 160.315529
| 3.953097
| 4.482723
| 27.923535
| 27.628332
| 18.798271
| 170.565002
| 162.650002
| 150.5075
| 142.864998
| 66.945079
| 155.619995
| 175.389999
| 65.604443
| 65.551333
| 24.789166
| -34.395557
| 10,718,728,800
| 0.239395
| 175
| 83.352069
| 166.075497
| 6.101897
| 178.279291
| 153.871704
| 4.408572
| 165.938767
| 174.75591
| 157.121624
| 175.389999
| 154.550003
| 164.970001
| 167.176671
| 165.643336
| 164.20667
| 168.613337
| 170.146673
| 170.47176
| 167.429121
| 164.970001
| 162.510882
| 159.009762
| 154.550003
| 175.389999
| 0
| -0.087334
| 0
| 44,420,100
|
AMZN
| 2024-02-22T00:00:00
| 174.580002
| 174.800003
| 171.770004
| 173.100006
| 55,392,400
| 170.580998
| 166.960998
| 164.629198
| 157.834399
| 153.4244
| 147.3115
| 138.21705
| 169.953809
| 169.711031
| 169.174209
| 166.460564
| 165.288315
| 159.201387
| 154.608223
| 150.826792
| 140.373519
| 170.369817
| 169.279474
| 167.943813
| 162.126406
| 158.372564
| 154.684768
| 145.5822
| 169.381036
| 169.228787
| 169.309388
| 173.15735
| 172.467149
| 169.349078
| 167.711447
| 160.978792
| 4.169912
| 4.420161
| 28.25789
| 32.813842
| 16.67745
| 170.565002
| 162.650002
| 150.5075
| 144.440002
| 68.469343
| 165.740005
| 175.389999
| 91.606238
| 72.277229
| 61.52053
| -8.393762
| 10,774,121,200
| 0.310502
| 176
| 83.376886
| 166.960998
| 5.979495
| 178.919987
| 155.002008
| 4.526429
| 166.761742
| 175.8146
| 157.708883
| 175.389999
| 154.550003
| 164.970001
| 168.65333
| 167.076665
| 165.563334
| 170.166662
| 171.743327
| 170.47176
| 167.429121
| 164.970001
| 162.510882
| 159.009762
| 154.550003
| 175.389999
| 0
| -0.026453
| 55,392,400
| 0
|
AMZN
| 2024-02-23T00:00:00
| 174.990005
| 175.75
| 173.699997
| 174.279999
| 59,715,200
| 171.095999
| 167.822998
| 165.488798
| 158.416399
| 153.9096
| 147.7902
| 138.56285
| 170.961048
| 170.670845
| 170.068947
| 167.235968
| 166.034599
| 159.820548
| 155.144585
| 151.305271
| 140.717961
| 171.171455
| 170.044142
| 168.740799
| 162.799175
| 158.94008
| 155.232857
| 145.9481
| 172.186557
| 171.432819
| 170.745009
| 173.13459
| 173.171143
| 170.13992
| 168.372762
| 161.647604
| 4.324968
| 4.401122
| 28.742609
| 33.335479
| 16.034342
| 170.745003
| 163.785004
| 150.5075
| 145.440002
| 55.426634
| 165.740005
| 175.75
| 92.407643
| 83.206108
| 62.167665
| -7.592357
| 10,833,836,400
| 0.295269
| 177
| 83.403746
| 167.822998
| 5.822345
| 179.467689
| 156.178307
| 3.728572
| 167.545386
| 175.00253
| 160.088241
| 175.75
| 154.809998
| 165.279999
| 173.71667
| 172.633336
| 170.686671
| 175.663335
| 176.746668
| 170.808159
| 167.750919
| 165.279999
| 162.809078
| 159.291158
| 154.809998
| 175.75
| 0
| 0.025733
| 59,715,200
| 0
|
AMZN
| 2024-02-26T00:00:00
| 174.729996
| 176.369995
| 174.259995
| 175.699997
| 44,368,600
| 171.123999
| 168.603498
| 166.264398
| 158.961399
| 154.376133
| 148.2429
| 138.9034
| 171.714838
| 171.408872
| 170.786031
| 167.917243
| 166.703475
| 160.405232
| 155.659991
| 151.769127
| 141.05639
| 171.832181
| 170.701951
| 169.45166
| 163.438924
| 159.487985
| 155.766318
| 146.307972
| 174.842001
| 173.6889
| 172.423739
| 173.347226
| 173.895907
| 170.965603
| 169.042182
| 162.319392
| 4.376422
| 4.396182
| 29.30781
| 33.173489
| 15.377076
| 171.055
| 164.555
| 150.627499
| 146.82
| 57.875973
| 165.740005
| 176.369995
| 84.571957
| 89.528613
| 57.901439
| -15.428043
| 10,789,467,800
| 0.280776
| 176
| 83.423636
| 168.603498
| 5.637633
| 179.878763
| 157.328233
| 3.585715
| 168.229634
| 175.401065
| 161.058204
| 176.369995
| 154.809998
| 165.589996
| 174.813334
| 173.876668
| 172.763331
| 175.926671
| 176.863337
| 171.281836
| 168.134076
| 165.589996
| 163.045917
| 159.423837
| 154.809998
| 176.369995
| 1
| -0.029777
| 0
| 44,368,600
|
AMZN
| 2024-02-27T00:00:00
| 173.539993
| 174.619995
| 172.860001
| 174.080002
| 31,141,700
| 171.243999
| 169.217498
| 167.014798
| 159.455399
| 154.787199
| 148.7311
| 139.22015
| 172.079869
| 171.796349
| 171.209718
| 168.428402
| 167.229361
| 160.920321
| 156.130517
| 152.200234
| 141.379609
| 172.271453
| 171.172093
| 170.011321
| 164.010634
| 159.992297
| 156.267251
| 146.652615
| 175.887888
| 175.034969
| 173.621222
| 173.639213
| 174.589547
| 171.786842
| 169.706202
| 162.987758
| 4.271931
| 4.371332
| 29.277269
| 31.924506
| 17.616844
| 171.055
| 165.134995
| 151.134998
| 147.309998
| 57.814164
| 165.740005
| 176.369995
| 73.377191
| 83.452264
| 40.57152
| -26.622809
| 10,758,326,100
| 0.236143
| 175
| 83.437409
| 169.217498
| 5.461719
| 180.140937
| 158.29406
| 3.500714
| 168.735383
| 175.736811
| 161.733955
| 176.369995
| 154.809998
| 165.589996
| 175.119995
| 173.869995
| 173.009995
| 175.979996
| 177.229996
| 171.281836
| 168.134076
| 165.589996
| 163.045917
| 159.423837
| 154.809998
| 176.369995
| 1
| -0.077089
| 0
| 31,141,700
|
AMZN
| 2024-02-28T00:00:00
| 173.160004
| 174.050003
| 172.270004
| 172.440002
| 28,180,500
| 171.695999
| 169.925498
| 167.700398
| 159.970199
| 155.201599
| 149.1927
| 139.52505
| 172.295896
| 172.044286
| 171.509762
| 168.858548
| 167.685564
| 161.400309
| 156.578662
| 152.615278
| 141.695832
| 172.619818
| 171.54757
| 170.484029
| 164.548069
| 160.475792
| 156.750991
| 146.990325
| 175.442257
| 175.325797
| 174.329237
| 173.883046
| 175.223754
| 172.586716
| 170.359785
| 163.649356
| 4.11107
| 4.31928
| 29.017183
| 30.73817
| 18.193913
| 171.055
| 165.149994
| 151.650002
| 147.764999
| 54.854199
| 165.740005
| 176.369995
| 69.802497
| 75.917215
| 30.808932
| -30.197503
| 10,730,145,600
| 0.269745
| 174
| 83.449817
| 169.925498
| 4.96248
| 179.850458
| 160.000538
| 3.489285
| 169.156775
| 176.135345
| 162.178205
| 176.369995
| 154.809998
| 165.589996
| 173.67333
| 172.726664
| 171.913335
| 174.486659
| 175.433324
| 171.281836
| 168.134076
| 165.589996
| 163.045917
| 159.423837
| 154.809998
| 176.369995
| 1
| -0.117156
| 28,180,500
| 0
|
AMZN
| 2024-02-29T00:00:00
| 176.759995
| 177.220001
| 172.850006
| 173.009995
| 53,805,400
| 172.273999
| 171.003498
| 168.495998
| 160.505999
| 155.683733
| 149.7007
| 139.85755
| 173.188715
| 172.901688
| 172.31749
| 169.576861
| 168.383598
| 162.002649
| 157.109749
| 153.093392
| 142.044729
| 173.540544
| 172.198475
| 171.180921
| 165.206493
| 161.043118
| 157.296878
| 147.360822
| 175.507997
| 175.67321
| 175.347514
| 174.319137
| 175.887939
| 173.41486
| 171.036301
| 164.317292
| 4.225369
| 4.300497
| 29.450972
| 34.477765
| 16.566288
| 171.480003
| 165.885002
| 152.075001
| 148.345001
| 61.533336
| 165.740005
| 177.220001
| 95.992971
| 79.72422
| 43.334753
| -4.007029
| 10,783,951,000
| 0.348668
| 175
| 83.474447
| 171.003498
| 3.801151
| 178.6058
| 163.401196
| 3.619286
| 169.880891
| 177.119463
| 162.64232
| 177.220001
| 155.619995
| 166.419998
| 173.160004
| 172.270004
| 171.380005
| 174.050003
| 174.940002
| 172.1224
| 168.968799
| 166.419998
| 163.871197
| 160.242396
| 155.619995
| 177.220001
| 0
| -0.050827
| 53,805,400
| 0
|
AMZN
| 2024-03-01T00:00:00
| 178.220001
| 178.729996
| 176.070007
| 176.75
| 31,981,200
| 173.115999
| 171.950498
| 169.314798
| 160.988999
| 156.145866
| 150.2033
| 140.19265
| 174.194973
| 173.868654
| 173.225568
| 170.362601
| 169.140244
| 162.638624
| 157.665282
| 153.590948
| 142.404682
| 174.621635
| 172.885761
| 171.928922
| 165.901159
| 161.636178
| 157.861617
| 147.742538
| 176.558035
| 176.51725
| 176.621364
| 175.017019
| 176.582004
| 174.274482
| 171.744874
| 164.994868
| 4.383234
| 4.317045
| 30.137638
| 35.712452
| 15.648615
| 172.235001
| 166.639999
| 152.744999
| 149.014999
| 57.020495
| 165.740005
| 178.729996
| 96.073942
| 87.289804
| 52.182208
| -3.926058
| 10,815,932,200
| 0.325139
| 176
| 83.48931
| 171.950498
| 3.001995
| 177.954489
| 165.946508
| 3.440713
| 170.675092
| 177.556518
| 163.793666
| 178.729996
| 165.740005
| 172.235001
| 175.610001
| 174
| 171.240005
| 178.369995
| 179.979996
| 175.664358
| 173.767819
| 172.235001
| 170.702182
| 168.519863
| 165.740005
| 178.729996
| 0
| 0.006139
| 31,981,200
| 0
|
AMZN
| 2024-03-04T00:00:00
| 177.580002
| 180.139999
| 177.490005
| 177.529999
| 37,381,500
| 173.923
| 172.238998
| 170.053198
| 161.464799
| 156.612399
| 150.6965
| 140.51355
| 174.871978
| 174.543444
| 173.895481
| 171.018729
| 169.789456
| 163.22456
| 158.189354
| 154.065979
| 142.754686
| 175.433272
| 173.421904
| 172.564706
| 166.551787
| 162.200234
| 158.40373
| 148.114552
| 177.804814
| 177.444504
| 177.602562
| 175.82589
| 177.24598
| 175.126043
| 172.470212
| 165.678083
| 4.405912
| 4.334818
| 31.027691
| 36.693889
| 14.770775
| 173.639999
| 167.474998
| 152.744999
| 149.014999
| 60.323104
| 165.740005
| 180.139999
| 82.222232
| 91.429715
| 58.382357
| -17.777768
| 10,778,550,700
| 0.222148
| 175
| 83.50656
| 172.238998
| 3.254426
| 178.74785
| 165.730147
| 3.354998
| 171.332703
| 178.042699
| 164.622707
| 180.139999
| 165.740005
| 172.940002
| 177.673335
| 176.616674
| 175.013346
| 179.276662
| 180.333323
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 1
| -0.045186
| 37,381,500
| 0
|
AMZN
| 2024-03-05T00:00:00
| 174.119995
| 176.929993
| 173.300003
| 176.929993
| 37,228,300
| 174.626999
| 172.429498
| 170.567598
| 161.904799
| 156.989999
| 151.1429
| 140.80665
| 174.721582
| 174.466454
| 173.930022
| 171.300662
| 170.122575
| 163.651832
| 158.608581
| 154.463088
| 143.066778
| 175.46909
| 173.601046
| 172.877537
| 167.048069
| 162.66096
| 158.867562
| 148.448944
| 177.542888
| 177.307423
| 177.556665
| 176.413884
| 177.770285
| 175.888328
| 173.167346
| 166.351467
| 4.097458
| 4.287346
| 30.259642
| 33.431888
| 22.160526
| 175.955002
| 167.474998
| 153.850002
| 150.120003
| 60.898958
| 165.740005
| 180.139999
| 58.194397
| 78.83019
| 24.601441
| -41.805603
| 10,741,322,400
| 0.153195
| 174
| 83.523101
| 172.429498
| 3.24707
| 178.923638
| 165.935359
| 3.189998
| 171.598159
| 177.978155
| 165.218163
| 180.139999
| 165.740005
| 172.940002
| 178.403336
| 176.666672
| 175.753342
| 179.316666
| 181.053329
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 1
| -0.088843
| 0
| 37,228,300
|
AMZN
| 2024-03-06T00:00:00
| 173.509995
| 176.460007
| 173.259995
| 175.539993
| 32,090,900
| 175.118999
| 172.647498
| 171.147998
| 162.298199
| 157.394132
| 151.5597
| 141.08345
| 174.479264
| 174.292552
| 173.865402
| 171.50151
| 170.383145
| 164.038427
| 159.000724
| 154.840255
| 143.369696
| 175.265998
| 173.703951
| 173.103875
| 167.503175
| 163.095697
| 159.310474
| 148.77435
| 176.031775
| 176.312866
| 176.830648
| 176.721324
| 178.150249
| 176.554834
| 173.823121
| 167.011014
| 3.760436
| 4.181964
| 29.532645
| 31.198728
| 20.763777
| 176.205002
| 167.474998
| 154.134998
| 150.404999
| 55.40367
| 165.740005
| 180.139999
| 53.95828
| 64.791636
| 19.74267
| -46.04172
| 10,709,231,500
| 0.125574
| 173
| 83.537258
| 172.647498
| 3.16051
| 178.968518
| 166.326479
| 3.209284
| 171.780239
| 178.198807
| 165.361671
| 180.139999
| 165.740005
| 172.940002
| 174.78333
| 172.636668
| 171.153341
| 176.266658
| 178.41332
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 1
| -0.125726
| 0
| 32,090,900
|
AMZN
| 2024-03-07T00:00:00
| 176.820007
| 177.990005
| 173.720001
| 174.830002
| 34,063,300
| 175.342999
| 172.961999
| 172.012798
| 162.766199
| 157.847333
| 152.0046
| 141.3863
| 174.947413
| 174.752089
| 174.319957
| 171.98501
| 170.878289
| 164.539665
| 159.469652
| 155.275497
| 143.702535
| 175.575272
| 174.101333
| 173.540184
| 168.072658
| 163.606904
| 159.810678
| 149.129938
| 175.239962
| 175.741959
| 176.4918
| 177.00031
| 178.490275
| 177.191543
| 174.468958
| 167.66923
| 3.717581
| 4.089088
| 29.211963
| 31.468908
| 18.863991
| 176.205002
| 167.474998
| 154.8325
| 150.625
| 63.743144
| 165.740005
| 180.139999
| 76.94449
| 63.032389
| 37.681092
| -23.05551
| 10,743,294,800
| 0.110663
| 174
| 83.552834
| 172.961999
| 3.250388
| 179.462775
| 166.461223
| 3.27357
| 172.260217
| 178.807358
| 165.713076
| 180.139999
| 165.740005
| 172.940002
| 174.409999
| 172.35999
| 171.209986
| 175.560003
| 177.610011
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 0
| -0.056632
| 34,063,300
| 0
|
AMZN
| 2024-03-08T00:00:00
| 175.350006
| 178.789993
| 174.330002
| 176.440002
| 37,893,200
| 175.378999
| 173.237499
| 172.655599
| 163.204999
| 158.249599
| 152.4602
| 141.688
| 175.027932
| 174.860801
| 174.478426
| 172.290919
| 171.222267
| 164.9636
| 159.887556
| 155.673012
| 144.017435
| 175.576546
| 174.328762
| 173.796892
| 168.56614
| 164.067501
| 160.272964
| 149.467885
| 174.965706
| 175.339416
| 176.223152
| 177.107525
| 178.728295
| 177.770274
| 175.087163
| 168.318342
| 3.524373
| 3.976145
| 29.095028
| 30.260097
| 17.178865
| 176.205002
| 167.879997
| 155.0625
| 150.625
| 60.928159
| 165.740005
| 180.139999
| 66.736144
| 65.879638
| 36.313437
| -33.263856
| 10,705,401,600
| 0.099671
| 173
| 83.569881
| 173.237499
| 3.205038
| 179.647575
| 166.827423
| 3.359998
| 172.554482
| 179.274479
| 165.834485
| 180.139999
| 165.740005
| 172.940002
| 176.176671
| 174.363337
| 171.906667
| 178.633341
| 180.446676
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 1
| -0.097274
| 0
| 37,893,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.