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.