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
| 2024-03-11T00:00:00
| 171.960007
| 174.470001
| 171.470001
| 174.309998
| 28,484,800
| 175.102
| 173.113
| 172.661599
| 163.577399
| 158.593999
| 152.8543
| 141.97285
| 174.414347
| 174.333384
| 174.090977
| 172.260836
| 171.279016
| 165.237969
| 160.205252
| 155.995527
| 144.29547
| 174.954911
| 174.207096
| 173.743385
| 168.909474
| 164.428301
| 160.659098
| 149.769099
| 174.152599
| 174.357601
| 175.26794
| 176.825551
| 178.760598
| 178.229288
| 175.64194
| 168.943281
| 3.062409
| 3.793398
| 27.937813
| 27.923163
| 21.544762
| 175.805
| 172.940002
| 155.352497
| 150.625
| 58.81503
| 167.139999
| 180.139999
| 37.076979
| 60.252538
| -6.641259
| -62.923021
| 10,676,916,800
| 0.029787
| 172
| 83.582219
| 173.113
| 3.203821
| 179.520642
| 166.705357
| 3.367857
| 172.497866
| 179.233579
| 165.762152
| 180.139999
| 165.740005
| 172.940002
| 176.156667
| 173.523341
| 171.696676
| 177.983332
| 180.616659
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 1
| -0.131536
| 0
| 28,484,800
|
AMZN
| 2024-03-12T00:00:00
| 175.389999
| 176.759995
| 171.979996
| 173.5
| 36,610,600
| 175.287001
| 173.2655
| 172.864799
| 164.017599
| 159.013866
| 153.2935
| 142.26605
| 174.609477
| 174.525496
| 174.290826
| 172.545305
| 171.595246
| 165.636088
| 160.604851
| 156.379576
| 144.604869
| 175.007275
| 174.423953
| 173.953262
| 169.372713
| 164.870301
| 161.10535
| 150.101608
| 173.948636
| 174.025308
| 174.570552
| 176.563821
| 178.731245
| 178.633765
| 176.174061
| 169.556546
| 2.93919
| 3.622556
| 27.424913
| 29.768928
| 19.534843
| 175.805
| 172.940002
| 160.744999
| 157
| 61.486483
| 171.470001
| 180.139999
| 45.213368
| 49.675497
| 22.977683
| -54.786632
| 10,713,527,400
| 0.084952
| 173
| 83.598686
| 173.2655
| 3.237502
| 179.740504
| 166.790495
| 3.485713
| 172.773307
| 179.744734
| 165.80188
| 180.139999
| 165.740005
| 172.940002
| 172.633336
| 170.796672
| 169.633336
| 173.796672
| 175.633336
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 0
| -0.060172
| 36,610,600
| 0
|
AMZN
| 2024-03-13T00:00:00
| 176.559998
| 177.619995
| 175.550003
| 175.899994
| 30,772,600
| 175.627
| 173.6615
| 173.161199
| 164.509999
| 159.411866
| 153.7778
| 142.57385
| 174.999581
| 174.895405
| 174.63993
| 172.910277
| 171.97715
| 166.064476
| 161.024723
| 156.779188
| 144.92283
| 175.238728
| 174.737715
| 174.237508
| 169.864572
| 165.332041
| 161.566073
| 150.442842
| 174.488374
| 174.487064
| 174.546146
| 176.419158
| 178.70044
| 179.008401
| 176.694254
| 170.160929
| 2.902489
| 3.478543
| 27.148017
| 30.161183
| 18.663712
| 175.805
| 172.940002
| 160.900002
| 157
| 53.995146
| 171.470001
| 180.139999
| 58.708159
| 46.999502
| 47.029412
| -41.291841
| 10,744,300,000
| 0.078929
| 174
| 83.612699
| 173.6615
| 3.124345
| 179.91019
| 167.412809
| 3.201427
| 173.133944
| 179.536798
| 166.73109
| 180.139999
| 165.740005
| 172.940002
| 174.709997
| 172.659999
| 169.929998
| 177.439997
| 179.489995
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 0
| 0.001145
| 30,772,600
| 0
|
AMZN
| 2024-03-14T00:00:00
| 178.75
| 179.529999
| 176.470001
| 177.690002
| 43,705,800
| 175.826001
| 174.05
| 173.489999
| 165.086399
| 159.838666
| 154.2813
| 142.86705
| 175.749665
| 175.596241
| 175.272248
| 173.441161
| 172.498138
| 166.561948
| 161.491178
| 157.214254
| 145.259419
| 175.806547
| 175.222334
| 174.667415
| 170.423003
| 165.84094
| 162.060572
| 150.802803
| 176.243222
| 175.84483
| 175.475566
| 176.524529
| 178.743808
| 179.396007
| 177.221823
| 170.764402
| 3.015358
| 3.385906
| 27.315205
| 32.155468
| 17.50984
| 175.805
| 172.940002
| 160.900002
| 157
| 57.078299
| 171.470001
| 180.139999
| 83.967708
| 62.629745
| 69.496543
| -16.032292
| 10,788,005,800
| 0.060669
| 175
| 83.633063
| 174.05
| 3.253766
| 180.557532
| 167.542468
| 3.273569
| 173.668807
| 180.215945
| 167.121668
| 180.139999
| 165.740005
| 172.940002
| 176.576665
| 175.533335
| 174.506673
| 177.603327
| 178.646657
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 0
| 0.053565
| 43,705,800
| 0
|
AMZN
| 2024-03-15T00:00:00
| 174.419998
| 177.929993
| 173.899994
| 176.639999
| 72,147,400
| 175.446001
| 174.281
| 173.673199
| 165.605399
| 160.194533
| 154.7738
| 143.13085
| 175.483732
| 175.382378
| 175.141133
| 173.530146
| 172.645973
| 166.870107
| 161.83141
| 157.554962
| 145.549574
| 175.55091
| 175.257572
| 174.738954
| 170.789027
| 166.224659
| 162.459358
| 151.116763
| 176.881405
| 176.353242
| 175.877922
| 176.498279
| 178.724124
| 179.716654
| 177.706906
| 171.34854
| 2.724013
| 3.253527
| 26.534459
| 29.086088
| 20.896555
| 175.5
| 172.940002
| 160.965
| 157.654999
| 49.493964
| 171.470001
| 180.139999
| 34.025347
| 58.900405
| 19.268875
| -65.974653
| 10,715,858,400
| -0.019598
| 174
| 83.665131
| 174.281
| 3.096348
| 180.473696
| 168.088303
| 3.469284
| 173.740349
| 180.678917
| 166.801781
| 180.139999
| 165.740005
| 172.940002
| 178.25
| 176.970001
| 175.190002
| 180.029999
| 181.309998
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 1
| -0.001884
| 0
| 72,147,400
|
AMZN
| 2024-03-18T00:00:00
| 174.479996
| 176.690002
| 174.279999
| 175.800003
| 31,250,700
| 175.136
| 174.5295
| 173.674399
| 166.203599
| 160.560533
| 155.253
| 143.40035
| 175.282984
| 175.218309
| 175.039419
| 173.616496
| 172.787052
| 167.168534
| 162.164267
| 157.890111
| 145.837439
| 175.375272
| 175.276524
| 174.801015
| 171.13705
| 166.600592
| 162.849579
| 151.428695
| 176.394663
| 176.249634
| 175.778896
| 176.365479
| 178.649026
| 179.972295
| 178.153448
| 171.913458
| 2.469494
| 3.09672
| 25.80948
| 27.672558
| 19.881021
| 175.5
| 172.940002
| 160.965
| 157.654999
| 51.593224
| 171.470001
| 180.139999
| 34.71736
| 50.903472
| 9.824156
| -65.28264
| 10,747,109,100
| -0.078127
| 175
| 83.679023
| 174.5295
| 2.885555
| 180.30061
| 168.75839
| 3.507856
| 173.810791
| 180.826503
| 166.795079
| 180.139999
| 165.740005
| 172.940002
| 175.416662
| 172.90333
| 171.386663
| 176.933329
| 179.44666
| 176.741601
| 174.639202
| 172.940002
| 171.240803
| 168.821604
| 165.740005
| 180.139999
| 0
| 0.050717
| 0
| 31,250,700
|
AMZN
| 2024-03-19T00:00:00
| 175.899994
| 176.089996
| 173.520004
| 174.220001
| 26,880,900
| 175.314
| 174.970499
| 173.816799
| 166.816799
| 160.954932
| 155.7264
| 143.666
| 175.406386
| 175.342252
| 175.171816
| 173.824087
| 173.026509
| 167.510944
| 162.525734
| 158.246742
| 146.136569
| 175.51418
| 175.407047
| 174.972215
| 171.517301
| 167.004262
| 163.258431
| 151.752074
| 175.709143
| 175.935329
| 175.699172
| 176.221284
| 178.583848
| 180.187691
| 178.578024
| 172.464395
| 2.355218
| 2.94842
| 24.857439
| 26.209768
| 20.393285
| 175.5
| 172.940002
| 162.215
| 158.904999
| 54.485903
| 171.470001
| 180.139999
| 51.095659
| 39.946122
| 2.950214
| -48.904341
| 10,773,990,000
| -0.045744
| 176
| 83.691156
| 174.970499
| 2.302124
| 179.574748
| 170.366251
| 3.564284
| 174.009763
| 181.138331
| 166.881195
| 180.139999
| 167.139999
| 173.639999
| 175.149999
| 173.609996
| 172.739995
| 176.019999
| 177.560003
| 177.071999
| 175.173999
| 173.639999
| 172.105999
| 169.921999
| 167.139999
| 180.139999
| 0
| 0.095437
| 26,880,900
| 0
|
AMZN
| 2024-03-20T00:00:00
| 178.149994
| 178.529999
| 174.639999
| 176.139999
| 29,947,200
| 175.778
| 175.448499
| 174.197199
| 167.397798
| 161.382399
| 156.294
| 143.9355
| 175.955108
| 175.85275
| 175.629997
| 174.217351
| 173.420623
| 167.928162
| 162.936899
| 158.640866
| 146.45511
| 176.029816
| 175.709856
| 175.305537
| 171.96174
| 167.456764
| 163.702462
| 152.095199
| 176.050808
| 176.261368
| 176.249947
| 176.260184
| 178.595669
| 180.406106
| 179.000797
| 173.009388
| 2.418333
| 2.842403
| 24.623054
| 29.106531
| 18.775481
| 175.5
| 172.940002
| 162.529999
| 159.099998
| 52.38095
| 171.470001
| 180.139999
| 77.047221
| 54.286747
| 31.876409
| -22.952779
| 10,803,937,200
| -0.012329
| 177
| 83.704999
| 175.448499
| 1.857055
| 179.16261
| 171.734389
| 3.529999
| 174.404071
| 181.464068
| 167.344073
| 180.139999
| 171.470001
| 175.805
| 175.169998
| 174.25
| 172.600006
| 176.819992
| 177.73999
| 178.09388
| 176.82806
| 175.805
| 174.781941
| 173.325381
| 171.470001
| 180.139999
| 0
| 0.133195
| 29,947,200
| 0
|
AMZN
| 2024-03-21T00:00:00
| 178.149994
| 181.419998
| 178.149994
| 179.990005
| 32,824,300
| 175.910999
| 175.626999
| 174.483999
| 167.933398
| 161.797332
| 156.8798
| 144.19975
| 176.394085
| 176.270431
| 176.017689
| 174.574864
| 173.784421
| 168.329018
| 163.337243
| 159.027185
| 146.770482
| 176.461087
| 175.967141
| 175.609598
| 172.383395
| 167.898016
| 164.135254
| 152.435641
| 177.152622
| 176.9247
| 176.973001
| 176.464043
| 178.651533
| 180.622533
| 179.415934
| 173.547479
| 2.440223
| 2.761967
| 25.061044
| 33.07804
| 17.517445
| 176.445
| 173.580002
| 163.137497
| 159.099998
| 49.87377
| 171.470001
| 181.419998
| 67.135625
| 65.092835
| 70.861743
| -32.864375
| 10,803,937,200
| -0.118119
| 177
| 83.720167
| 175.626999
| 1.93895
| 179.504898
| 171.7491
| 3.573571
| 174.760825
| 181.907968
| 167.613683
| 181.419998
| 171.470001
| 176.445
| 177.106664
| 175.683329
| 173.216665
| 179.573329
| 180.996663
| 179.071799
| 177.619099
| 176.445
| 175.2709
| 173.599301
| 171.470001
| 181.419998
| 0
| 0.114813
| 0
| 32,824,300
|
AMZN
| 2024-03-22T00:00:00
| 178.869995
| 179.259995
| 176.75
| 177.75
| 27,995,400
| 176.262997
| 175.820998
| 174.846799
| 168.436198
| 162.251066
| 157.3911
| 144.46105
| 176.889267
| 176.743079
| 176.456505
| 174.965331
| 174.175619
| 168.742389
| 163.746
| 159.420112
| 147.08988
| 176.999087
| 176.275998
| 175.946983
| 172.812281
| 168.347297
| 164.570704
| 152.780619
| 178.434252
| 177.948003
| 177.721485
| 176.869244
| 178.758083
| 180.838171
| 179.829732
| 174.080891
| 2.487
| 2.706973
| 24.930293
| 31.342083
| 19.525319
| 176.699997
| 173.580002
| 166.185001
| 159.099998
| 52.319296
| 171.470001
| 181.419998
| 74.371821
| 72.851556
| 52.154034
| -25.628179
| 10,831,932,600
| -0.117968
| 178
| 83.733199
| 175.820998
| 2.062057
| 179.945113
| 171.696884
| 3.563571
| 175.152175
| 182.279318
| 168.025032
| 181.419998
| 171.470001
| 176.445
| 179.239995
| 177.059992
| 175.969991
| 180.329997
| 182.51
| 179.071799
| 177.619099
| 176.445
| 175.2709
| 173.599301
| 171.470001
| 181.419998
| 0
| 0.148522
| 27,995,400
| 0
|
AMZN
| 2024-03-25T00:00:00
| 179.710007
| 180.990005
| 177.240005
| 178.009995
| 29,815,500
| 177.037997
| 176.069999
| 175.254799
| 168.926799
| 162.688799
| 157.8611
| 144.75345
| 177.453415
| 177.28252
| 176.957044
| 175.396665
| 174.601341
| 169.172492
| 164.166105
| 159.821892
| 147.414459
| 177.625816
| 176.64638
| 176.321076
| 173.254391
| 168.806743
| 165.012662
| 153.131355
| 179.546664
| 179.040097
| 178.498193
| 177.43249
| 178.924322
| 181.060297
| 180.247677
| 174.612367
| 2.562316
| 2.678042
| 25.198943
| 32.493813
| 18.004997
| 177.470001
| 173.580002
| 166.610001
| 159.099998
| 61.095688
| 171.470001
| 181.419998
| 82.814151
| 74.773866
| 73.959953
| -17.185849
| 10,861,748,100
| -0.072677
| 179
| 83.747196
| 176.069999
| 2.21815
| 180.506299
| 171.633699
| 3.525714
| 175.586254
| 182.637683
| 168.534825
| 181.419998
| 171.470001
| 176.445
| 178.29333
| 177.326665
| 175.783335
| 179.83666
| 180.803324
| 179.071799
| 177.619099
| 176.445
| 175.2709
| 173.599301
| 171.470001
| 181.419998
| 0
| 0.1766
| 29,815,500
| 0
|
AMZN
| 2024-03-26T00:00:00
| 178.300003
| 180.449997
| 177.949997
| 180.149994
| 29,659,000
| 177.328998
| 176.307999
| 175.703599
| 169.400399
| 163.139199
| 158.3132
| 145.0237
| 177.622733
| 177.467517
| 177.163653
| 175.660605
| 174.885854
| 169.530434
| 164.53805
| 160.187796
| 147.721778
| 177.855271
| 176.858761
| 176.555322
| 173.621967
| 169.217564
| 165.417393
| 153.465151
| 179.787631
| 179.54702
| 179.071529
| 177.953761
| 179.098792
| 181.254222
| 180.646858
| 175.134809
| 2.479646
| 2.638363
| 25.448404
| 30.7735
| 17.051762
| 177.470001
| 173.580002
| 166.610001
| 159.099998
| 59.215092
| 171.470001
| 181.419998
| 68.643256
| 75.276409
| 60.657544
| -31.356744
| 10,832,089,100
| -0.092859
| 178
| 83.760912
| 176.307999
| 2.187557
| 180.683113
| 171.932885
| 3.475713
| 175.844706
| 182.796133
| 168.893279
| 181.419998
| 171.470001
| 176.445
| 179.313339
| 177.636673
| 175.563339
| 181.386673
| 183.063339
| 179.071799
| 177.619099
| 176.445
| 175.2709
| 173.599301
| 171.470001
| 181.419998
| 1
| 0.099725
| 0
| 29,659,000
|
AMZN
| 2024-03-27T00:00:00
| 179.830002
| 180
| 177.309998
| 179.880005
| 33,272,600
| 177.655998
| 176.641499
| 176.153199
| 169.933799
| 163.578532
| 158.7415
| 145.3057
| 178.064186
| 177.89706
| 177.57386
| 176.039641
| 175.266173
| 169.934338
| 164.94047
| 160.57675
| 148.041262
| 178.309999
| 177.19419
| 176.872738
| 174.030972
| 169.656795
| 165.843468
| 153.811483
| 179.95119
| 179.857609
| 179.65804
| 178.510015
| 179.301155
| 181.448511
| 181.041181
| 175.653046
| 2.508668
| 2.612424
| 25.407815
| 28.994716
| 17.441352
| 177.470001
| 174.279999
| 166.607502
| 159.260002
| 56.216426
| 171.470001
| 181.419998
| 84.020132
| 78.492513
| 58.251718
| -15.979868
| 10,865,361,700
| -0.051706
| 179
| 83.776543
| 176.641499
| 2.190805
| 181.023109
| 172.25989
| 3.347856
| 176.224258
| 182.91997
| 169.528547
| 181.419998
| 171.470001
| 176.445
| 178.899999
| 177.350001
| 176.399999
| 179.850001
| 181.399999
| 179.071799
| 177.619099
| 176.445
| 175.2709
| 173.599301
| 171.470001
| 181.419998
| 0
| 0.133497
| 0
| 33,272,600
|
AMZN
| 2024-03-28T00:00:00
| 180.380005
| 181.699997
| 179.259995
| 180.169998
| 38,051,600
| 177.818999
| 176.8225
| 176.3852
| 170.507199
| 164.017999
| 159.1646
| 145.57475
| 178.52735
| 178.348504
| 178.005575
| 176.434219
| 175.659544
| 170.343972
| 165.346773
| 160.968894
| 148.363041
| 178.805273
| 177.550238
| 177.197877
| 174.440627
| 170.098939
| 166.271954
| 154.160481
| 180.180636
| 180.170823
| 180.189749
| 179.079311
| 179.519048
| 181.648163
| 181.432829
| 176.168688
| 2.546693
| 2.599278
| 25.789189
| 31.168745
| 16.509184
| 177.610001
| 176.584999
| 166.607502
| 159.514999
| 60.798619
| 171.470001
| 181.699997
| 87.096846
| 79.920078
| 88.675968
| -12.903154
| 10,903,413,300
| -0.117814
| 180
| 83.794514
| 176.8225
| 2.345208
| 181.512917
| 172.132083
| 3.203571
| 176.620044
| 183.027185
| 170.212902
| 181.699997
| 171.470001
| 176.584999
| 179.046666
| 178.093333
| 176.356664
| 180.783335
| 181.736669
| 179.285718
| 177.792139
| 176.584999
| 175.37786
| 173.65922
| 171.470001
| 181.699997
| 0
| 0.161705
| 38,051,600
| 0
|
AMZN
| 2024-04-01T00:00:00
| 180.970001
| 183
| 179.949997
| 180.789993
| 29,174,500
| 178.473999
| 176.96
| 176.624399
| 171.056599
| 164.485732
| 159.5883
| 145.8463
| 179.01588
| 178.82514
| 178.461641
| 176.846563
| 176.068041
| 170.760679
| 165.757911
| 161.364955
| 148.687488
| 179.378183
| 177.945238
| 177.550554
| 174.850933
| 170.545045
| 166.703744
| 154.512672
| 180.662746
| 180.606379
| 180.697885
| 179.665479
| 179.756131
| 181.85563
| 181.825647
| 176.682941
| 2.594528
| 2.598328
| 26.442256
| 31.937526
| 15.401129
| 178.260002
| 177.235001
| 166.607502
| 159.514999
| 71.986315
| 171.979996
| 183
| 81.578966
| 84.231981
| 109.307856
| -18.421034
| 10,932,587,800
| -0.160301
| 181
| 83.808373
| 176.96
| 2.506525
| 181.97305
| 171.94695
| 3.144285
| 177.034325
| 183.322895
| 170.745755
| 183
| 171.470001
| 177.235001
| 180.446665
| 179.193334
| 178.006663
| 181.633336
| 182.886668
| 180.27892
| 178.59554
| 177.235001
| 175.874461
| 173.937421
| 171.470001
| 183
| 0
| 0.185014
| 29,174,500
| 0
|
AMZN
| 2024-04-02T00:00:00
| 180.690002
| 180.789993
| 178.380005
| 179.070007
| 32,611,500
| 179.095
| 177.1155
| 176.8628
| 171.563599
| 164.928533
| 159.9978
| 146.11765
| 179.350705
| 179.164206
| 178.804465
| 177.195967
| 176.423577
| 171.150065
| 166.150861
| 161.74763
| 149.005921
| 179.781092
| 178.300476
| 177.863292
| 175.228713
| 170.971473
| 167.121599
| 154.859376
| 181.071448
| 180.916742
| 181.052989
| 180.214494
| 179.997966
| 182.058328
| 182.20933
| 177.192435
| 2.580101
| 2.594682
| 26.346363
| 30.090598
| 18.015967
| 178.82
| 177.235001
| 167.265003
| 159.695
| 65.282582
| 173.520004
| 183
| 75.632926
| 81.436246
| 77.743334
| -24.367074
| 10,899,976,300
| -0.06817
| 180
| 83.823815
| 177.1155
| 2.639932
| 182.395364
| 171.835636
| 2.986428
| 177.382485
| 183.355342
| 171.409628
| 183
| 171.470001
| 177.235001
| 181.306666
| 179.613332
| 178.256663
| 182.663335
| 184.356669
| 180.27892
| 178.59554
| 177.235001
| 175.874461
| 173.937421
| 171.470001
| 183
| 1
| 0.104019
| 32,611,500
| 0
|
AMZN
| 2024-04-03T00:00:00
| 182.410004
| 182.869995
| 179.800003
| 179.899994
| 31,046,600
| 179.746001
| 177.53
| 177.2176
| 172.116199
| 165.376133
| 160.394799
| 146.39415
| 179.962565
| 179.754351
| 179.359164
| 177.66997
| 176.884071
| 171.591631
| 166.578733
| 162.156786
| 149.3383
| 180.38382
| 178.804715
| 178.29
| 175.654062
| 171.431512
| 167.565405
| 155.220494
| 181.749189
| 181.539367
| 181.575894
| 180.863506
| 180.287457
| 182.28466
| 182.59588
| 177.702845
| 2.676604
| 2.611067
| 26.76116
| 32.679672
| 16.777462
| 179.875
| 177.235001
| 167.805
| 160.004997
| 66.34992
| 173.520004
| 183
| 93.776407
| 83.662766
| 112.468912
| -6.223593
| 10,931,022,900
| -0.007542
| 181
| 83.838773
| 177.53
| 2.791322
| 183.112644
| 171.947356
| 3.046428
| 177.861296
| 183.954153
| 171.76844
| 183
| 171.470001
| 177.235001
| 179.953334
| 179.116674
| 177.543345
| 181.526662
| 182.363322
| 180.27892
| 178.59554
| 177.235001
| 175.874461
| 173.937421
| 171.470001
| 183
| 0
| 0.134248
| 31,046,600
| 0
|
AMZN
| 2024-04-04T00:00:00
| 180
| 185.100006
| 180
| 184
| 41,624,300
| 179.931001
| 177.854501
| 177.4912
| 172.595799
| 165.810533
| 160.773999
| 146.6667
| 179.970052
| 179.799015
| 179.457754
| 177.881791
| 177.123758
| 171.921371
| 166.931924
| 162.510117
| 149.643392
| 180.430002
| 179.039953
| 178.504031
| 175.963231
| 171.81635
| 167.953627
| 155.55488
| 181.667447
| 181.585548
| 181.688583
| 181.334341
| 180.540806
| 182.484595
| 182.95215
| 178.203425
| 2.529458
| 2.594745
| 27.621596
| 33.889401
| 14.940036
| 180.925003
| 178.285004
| 168.094997
| 160.209999
| 53.451129
| 173.520004
| 185.100006
| 55.958503
| 75.122612
| 98.94757
| -44.041497
| 10,889,398,600
| -0.028285
| 180
| 83.858329
| 177.854501
| 2.67417
| 183.202841
| 172.50616
| 3.192143
| 178.064982
| 184.449268
| 171.680696
| 185.100006
| 171.470001
| 178.285004
| 181.693334
| 180.516673
| 178.623342
| 183.586665
| 184.763326
| 181.883325
| 179.893344
| 178.285004
| 176.676663
| 174.386822
| 171.470001
| 185.100006
| 1
| 0.059422
| 0
| 41,624,300
|
AMZN
| 2024-04-05T00:00:00
| 185.070007
| 186.270004
| 181.970001
| 182.380005
| 42,374,000
| 180.623003
| 178.267001
| 177.8236
| 173.159799
| 166.278533
| 161.218699
| 146.96315
| 180.990043
| 180.757377
| 180.321177
| 178.535265
| 177.735008
| 172.437004
| 167.409242
| 162.956847
| 149.995895
| 181.364367
| 179.727144
| 179.087016
| 176.452416
| 172.323179
| 168.434736
| 155.937003
| 182.652892
| 182.469629
| 182.449385
| 182.012951
| 180.90417
| 182.750186
| 183.330616
| 178.71436
| 2.789792
| 2.633754
| 28.650055
| 31.960827
| 13.048075
| 181.755005
| 178.870003
| 168.102497
| 160.209999
| 78.249329
| 173.520004
| 186.270004
| 90.588259
| 80.107723
| 150.597364
| -9.411741
| 10,931,772,600
| -0.023241
| 181
| 83.879279
| 178.267001
| 3.1074
| 184.481801
| 172.0522
| 3.293571
| 178.732128
| 185.319271
| 172.144985
| 186.270004
| 171.470001
| 178.870003
| 181.700002
| 178.299998
| 176.599996
| 183.400004
| 186.800008
| 182.777204
| 180.616403
| 178.870003
| 177.123602
| 174.637202
| 171.470001
| 186.270004
| 0
| 0.095149
| 42,374,000
| 0
|
AMZN
| 2024-04-08T00:00:00
| 185.190002
| 187.289993
| 184.809998
| 186.899994
| 39,221,300
| 181.255003
| 178.759
| 178.102401
| 173.708599
| 166.693466
| 161.635
| 147.26495
| 181.830035
| 181.563309
| 181.070227
| 179.140241
| 178.308469
| 172.937121
| 167.877157
| 163.397108
| 150.346086
| 182.19473
| 180.386478
| 179.653663
| 176.924188
| 172.820849
| 168.909415
| 156.31737
| 184.075041
| 183.689741
| 183.47771
| 182.802177
| 181.353166
| 183.07191
| 183.724538
| 179.233251
| 2.971537
| 2.701311
| 29.799601
| 32.430049
| 12.380258
| 182.299995
| 179.379997
| 168.682503
| 160.635002
| 78.318339
| 173.520004
| 187.289993
| 84.74951
| 77.098757
| 159.561924
| -15.25049
| 10,970,993,900
| -0.032584
| 182
| 83.898686
| 178.759
| 3.387598
| 185.534197
| 171.983804
| 3.298571
| 179.347163
| 185.944305
| 172.750022
| 187.289993
| 171.470001
| 179.379997
| 184.436671
| 182.603338
| 180.136668
| 186.903341
| 188.736674
| 183.556475
| 181.246756
| 179.379997
| 177.513238
| 174.85548
| 171.470001
| 187.289993
| 0
| 0.125219
| 0
| 39,221,300
|
AMZN
| 2024-04-09T00:00:00
| 185.669998
| 187.339996
| 184.199997
| 187.240005
| 36,520,100
| 181.851003
| 179.4445
| 178.426
| 174.239599
| 167.118533
| 162.0658
| 147.54255
| 182.598027
| 182.30998
| 181.777884
| 179.733856
| 178.87474
| 173.43645
| 168.34539
| 163.838155
| 150.697567
| 182.997457
| 181.044668
| 180.235786
| 177.393263
| 173.320231
| 169.385356
| 156.699509
| 185.575188
| 185.06675
| 184.649257
| 183.663244
| 181.880647
| 183.439526
| 184.13186
| 179.759241
| 3.118356
| 2.78472
| 30.563421
| 30.314491
| 12.839934
| 182.324997
| 179.404999
| 169.4375
| 161.389999
| 77.184183
| 174.639999
| 187.339996
| 86.850405
| 87.396058
| 130.977531
| -13.149595
| 11,007,514,000
| -0.008663
| 183
| 83.916834
| 179.4445
| 3.325958
| 186.096417
| 172.792583
| 3.339286
| 179.949338
| 186.627909
| 173.270767
| 187.339996
| 171.979996
| 179.659996
| 185.763331
| 184.236669
| 183.283335
| 186.716665
| 188.243327
| 183.715036
| 181.472476
| 179.659996
| 177.847516
| 175.267036
| 171.979996
| 187.339996
| 0
| 0.150304
| 0
| 36,520,100
|
AMZN
| 2024-04-10T00:00:00
| 185.949997
| 186.270004
| 182.669998
| 182.770004
| 35,879,200
| 182.616002
| 179.9725
| 178.8992
| 174.733399
| 167.569599
| 162.467299
| 147.82565
| 183.268421
| 182.971801
| 182.419748
| 180.298959
| 179.418991
| 173.927177
| 168.808669
| 164.276013
| 151.048338
| 183.742728
| 181.664239
| 180.814554
| 177.852494
| 173.815796
| 169.85831
| 157.081673
| 186.650111
| 186.088586
| 185.638422
| 184.531639
| 182.471162
| 183.842651
| 184.549182
| 180.290812
| 3.220185
| 2.871813
| 30.535163
| 28.05483
| 15.050806
| 182.860001
| 179.404999
| 170.557499
| 162.095001
| 74.374986
| 176.75
| 187.339996
| 86.874411
| 86.158109
| 98.927197
| -13.125589
| 11,043,393,200
| 0.010741
| 184
| 83.934707
| 179.9725
| 3.482927
| 186.938354
| 173.006646
| 3.318572
| 180.520829
| 187.157973
| 173.883686
| 187.339996
| 173.520004
| 180.43
| 185.736664
| 184.133331
| 182.596664
| 187.273331
| 188.876663
| 184.078478
| 182.060759
| 180.43
| 178.799241
| 176.477483
| 173.520004
| 187.339996
| 0
| 0.170999
| 35,879,200
| 0
|
AMZN
| 2024-04-11T00:00:00
| 189.050003
| 189.770004
| 185.509995
| 186.740005
| 40,020,700
| 183.538002
| 180.597
| 179.520801
| 175.334399
| 168.039066
| 162.9258
| 148.13425
| 184.424738
| 184.076929
| 183.439787
| 181.094509
| 180.159838
| 174.520229
| 169.341335
| 164.766587
| 151.426464
| 184.912547
| 182.528763
| 181.595385
| 178.41393
| 174.38107
| 170.384701
| 157.491866
| 187.939592
| 187.519687
| 186.977016
| 185.598625
| 183.18579
| 184.320737
| 185.001862
| 180.838297
| 3.510562
| 2.999563
| 31.273579
| 32.748457
| 13.745134
| 184.075005
| 180.620003
| 171.715
| 162.095001
| 78.534023
| 176.75
| 189.770004
| 94.470039
| 89.398285
| 139.817619
| -5.529961
| 11,083,413,900
| 0.048221
| 185
| 83.955242
| 180.597
| 3.929917
| 188.456834
| 172.737166
| 3.389287
| 181.333132
| 188.111705
| 174.554558
| 189.770004
| 173.520004
| 181.645004
| 184.963333
| 183.656662
| 181.363327
| 187.256668
| 188.563339
| 185.935004
| 183.562504
| 181.645004
| 179.727504
| 176.997504
| 173.520004
| 189.770004
| 0
| 0.187839
| 40,020,700
| 0
|
AMZN
| 2024-04-12T00:00:00
| 186.130005
| 188.380005
| 185.080002
| 187.720001
| 38,608,800
| 184.113002
| 180.966
| 179.893201
| 175.953
| 168.4752
| 163.3588
| 148.419
| 184.765791
| 184.450215
| 183.853667
| 181.552281
| 180.619082
| 174.975514
| 169.783142
| 165.189625
| 151.771773
| 185.38382
| 183.055716
| 182.103786
| 178.837287
| 174.857147
| 170.84419
| 157.869933
| 188.266704
| 188.043455
| 187.788334
| 186.489943
| 183.895958
| 184.800551
| 185.448134
| 181.387021
| 3.465125
| 3.092675
| 31.759222
| 30.125599
| 13.511742
| 184.075005
| 180.620003
| 171.84
| 162.095001
| 67.042262
| 177.240005
| 189.770004
| 70.949723
| 84.098057
| 101.259317
| -29.050277
| 11,044,805,100
| -0.000766
| 184
| 83.974494
| 180.966
| 4.090555
| 189.147111
| 172.78489
| 3.493573
| 181.789977
| 188.777122
| 174.802831
| 189.770004
| 173.520004
| 181.645004
| 188.110001
| 186.449997
| 183.849991
| 190.710007
| 192.37001
| 185.935004
| 183.562504
| 181.645004
| 179.727504
| 176.997504
| 173.520004
| 189.770004
| 1
| 0.101298
| 0
| 38,608,800
|
AMZN
| 2024-04-15T00:00:00
| 183.619995
| 188.690002
| 183
| 187.429993
| 48,052,400
| 184.378001
| 181.426
| 180.224
| 176.439799
| 168.877999
| 163.7432
| 148.6919
| 184.536632
| 184.299266
| 183.817717
| 181.740255
| 180.849921
| 175.314514
| 170.14727
| 165.554583
| 152.08867
| 185.294183
| 183.308477
| 182.390462
| 179.137953
| 175.255694
| 171.245402
| 158.220191
| 187.15337
| 187.317101
| 187.662405
| 186.99706
| 184.515571
| 185.222568
| 185.854045
| 181.925008
| 3.189808
| 3.112102
| 31.284694
| 26.811187
| 16.046997
| 184.785004
| 180.620003
| 171.84
| 162.095001
| 58.51107
| 177.309998
| 189.770004
| 50.642008
| 72.02059
| 64.538543
| -49.357992
| 10,996,752,700
| 0.02216
| 183
| 83.997856
| 181.426
| 3.824311
| 189.074622
| 173.777378
| 3.632144
| 181.964264
| 189.228553
| 174.699975
| 189.770004
| 173.520004
| 181.645004
| 186.530004
| 184.680003
| 183.230001
| 187.980006
| 189.830007
| 185.935004
| 183.562504
| 181.645004
| 179.727504
| 176.997504
| 173.520004
| 189.770004
| 1
| 0.026799
| 0
| 48,052,400
|
AMZN
| 2024-04-16T00:00:00
| 183.320007
| 184.830002
| 182.259995
| 183.270004
| 32,891,300
| 184.641002
| 181.868001
| 180.6784
| 176.67
| 169.277733
| 164.1151
| 148.969
| 184.293307
| 184.121219
| 183.741147
| 181.883869
| 181.039928
| 175.628455
| 170.493921
| 165.906374
| 152.39943
| 185.10182
| 183.488859
| 182.628617
| 179.407765
| 175.635747
| 171.633061
| 158.56475
| 185.268595
| 185.819729
| 186.737842
| 187.15287
| 185.022589
| 185.578365
| 186.21427
| 182.450177
| 2.913823
| 3.072446
| 30.533899
| 25.449264
| 16.6945
| 184.885002
| 180.620003
| 172.0425
| 162.095001
| 61.482169
| 177.309998
| 189.770004
| 48.234402
| 56.608711
| 28.426649
| -51.765598
| 10,963,861,400
| 0.051262
| 182
| 84.013793
| 181.868001
| 3.474075
| 188.816151
| 174.919851
| 3.637145
| 182.093383
| 189.367672
| 174.819093
| 189.770004
| 173.520004
| 181.645004
| 185.103333
| 181.516663
| 179.41333
| 187.206665
| 190.793335
| 185.935004
| 183.562504
| 181.645004
| 179.727504
| 176.997504
| 173.520004
| 189.770004
| 1
| -0.037032
| 32,891,300
| 0
|
AMZN
| 2024-04-17T00:00:00
| 181.279999
| 184.570007
| 179.820007
| 184.309998
| 31,359,700
| 184.528001
| 182.137001
| 180.914
| 176.8894
| 169.649733
| 164.4889
| 149.2236
| 183.690645
| 183.604634
| 183.362508
| 181.828972
| 181.058395
| 175.850084
| 170.777765
| 166.210802
| 152.686799
| 184.490728
| 183.432859
| 182.674893
| 179.588549
| 175.951596
| 171.97296
| 158.886252
| 182.880076
| 183.836779
| 185.229088
| 186.873032
| 185.360126
| 185.828551
| 186.508496
| 182.953292
| 2.501653
| 2.958287
| 28.890248
| 23.112439
| 19.878335
| 184.795006
| 180.875
| 174.372501
| 162.095001
| 53.240939
| 178.380005
| 189.770004
| 25.460878
| 41.445763
| -4.460439
| -74.539122
| 10,932,501,700
| 0.001019
| 181
| 84.028671
| 182.137001
| 3.183809
| 188.504619
| 175.769383
| 3.784288
| 182.015917
| 189.584493
| 174.447342
| 189.770004
| 174.639999
| 182.205002
| 183.470001
| 182.110001
| 180.899994
| 184.680008
| 186.040009
| 186.199323
| 183.990342
| 182.205002
| 180.419661
| 177.87782
| 174.639999
| 189.770004
| 1
| -0.091422
| 0
| 31,359,700
|
AMZN
| 2024-04-18T00:00:00
| 179.220001
| 182.389999
| 178.649994
| 181.470001
| 30,723,800
| 184.450002
| 182.190501
| 181.0204
| 177.0908
| 170.013466
| 164.814
| 149.4686
| 182.796517
| 182.807428
| 182.7252
| 181.591793
| 180.91698
| 175.982237
| 170.999929
| 166.46841
| 152.950811
| 183.525638
| 183.155049
| 182.544586
| 179.679946
| 176.203446
| 172.264665
| 159.184724
| 180.488039
| 181.46486
| 183.242263
| 186.11573
| 185.489014
| 185.950641
| 186.719984
| 183.425978
| 1.985889
| 2.763808
| 26.952192
| 21.442895
| 20.702212
| 184.209999
| 181.645004
| 174.372501
| 162.095001
| 47.571182
| 178.380005
| 189.770004
| 7.374858
| 27.02338
| -37.670745
| -92.625142
| 10,901,777,900
| -0.063758
| 180
| 84.042935
| 182.190501
| 3.121669
| 188.43384
| 175.947162
| 3.877145
| 181.74964
| 189.50393
| 173.99535
| 189.770004
| 176.75
| 183.260002
| 181.890004
| 179.210002
| 177.140004
| 183.960002
| 186.640004
| 186.697283
| 184.796363
| 183.260002
| 181.723642
| 179.536281
| 176.75
| 189.770004
| 1
| -0.137469
| 0
| 30,723,800
|
AMZN
| 2024-04-19T00:00:00
| 174.630005
| 179
| 173.440002
| 178.740005
| 56,000,700
| 183.406001
| 182.014502
| 180.855601
| 177.1728
| 170.3428
| 165.0929
| 149.68985
| 181.163214
| 181.320624
| 181.479785
| 180.958903
| 180.433366
| 175.929209
| 171.095458
| 166.630025
| 153.166524
| 181.740184
| 182.435002
| 182.053017
| 179.583444
| 176.324933
| 172.459041
| 159.435086
| 177.347521
| 178.391578
| 180.388827
| 184.725462
| 185.312995
| 185.883195
| 186.804269
| 183.850819
| 1.193016
| 2.449649
| 26.388164
| 19.141609
| 28.154203
| 181.605003
| 181.605003
| 174.372501
| 162.095001
| 38.629851
| 173.440002
| 189.770004
| 7.287216
| 13.374318
| -105.592688
| -92.712784
| 10,845,777,200
| -0.060623
| 179
| 84.067668
| 182.014502
| 3.444045
| 188.902592
| 175.126412
| 4.072145
| 181.071579
| 189.215869
| 172.92729
| 189.770004
| 173.440002
| 181.605003
| 180.086665
| 177.78333
| 176.346659
| 181.523336
| 183.82667
| 185.916124
| 183.531944
| 181.605003
| 179.678063
| 176.934623
| 173.440002
| 189.770004
| 1
| -0.176151
| 0
| 56,000,700
|
AMZN
| 2024-04-22T00:00:00
| 177.229996
| 178.869995
| 174.559998
| 176.940002
| 37,924,900
| 182.610001
| 181.932502
| 180.968
| 177.3206
| 170.726266
| 165.3879
| 149.9342
| 180.376571
| 180.576873
| 180.825971
| 180.619911
| 180.186953
| 175.98022
| 171.256893
| 166.839926
| 153.405962
| 180.617274
| 181.979335
| 181.774124
| 179.585687
| 176.506175
| 172.69938
| 159.709117
| 175.325742
| 176.244587
| 177.898001
| 183.156637
| 184.970328
| 185.703064
| 186.804986
| 184.240468
| 0.76563
| 2.112845
| 25.864423
| 17.622823
| 25.920315
| 181.605003
| 181.605003
| 174.372501
| 162.095001
| 44.271511
| 173.440002
| 189.770004
| 23.208774
| 12.623616
| -82.007688
| -76.791226
| 10,883,702,100
| -0.073728
| 180
| 84.084891
| 181.932502
| 3.541012
| 189.014526
| 174.850478
| 4.195002
| 180.705714
| 189.095718
| 172.31571
| 189.770004
| 173.440002
| 181.605003
| 175.690002
| 172.380005
| 170.130005
| 177.940002
| 181.25
| 185.916124
| 183.531944
| 181.605003
| 179.678063
| 176.934623
| 173.440002
| 189.770004
| 0
| -0.108344
| 37,924,900
| 0
|
AMZN
| 2024-04-23T00:00:00
| 179.539993
| 179.929993
| 175.979996
| 178.080002
| 37,046,500
| 181.997
| 181.924001
| 181.1704
| 177.4224
| 171.192533
| 165.713
| 150.183
| 180.209255
| 180.388349
| 180.628129
| 180.521737
| 180.137187
| 176.119819
| 171.474869
| 167.091412
| 153.666002
| 180.05909
| 181.751477
| 181.664278
| 179.672722
| 176.738116
| 172.979619
| 160.003702
| 175.302961
| 175.724443
| 176.59796
| 181.703097
| 184.58006
| 185.474352
| 186.758525
| 184.605514
| 0.606331
| 1.811543
| 24.986564
| 18.291875
| 24.037885
| 181.605003
| 181.605003
| 174.220001
| 162.095001
| 45.339378
| 173.440002
| 189.770004
| 37.354502
| 22.616831
| -55.790968
| -62.645498
| 10,920,748,600
| -0.045695
| 181
| 84.102126
| 181.924001
| 3.546828
| 189.017657
| 174.830346
| 4.257859
| 180.594693
| 189.110412
| 172.078974
| 189.770004
| 173.440002
| 181.605003
| 176.886663
| 174.90333
| 172.576665
| 179.213328
| 181.19666
| 185.916124
| 183.531944
| 181.605003
| 179.678063
| 176.934623
| 173.440002
| 189.770004
| 0
| -0.049827
| 37,046,500
| 0
|
AMZN
| 2024-04-24T00:00:00
| 176.589996
| 180.320007
| 176.179993
| 179.940002
| 34,185,100
| 181.061
| 181.838501
| 181.198
| 177.5074
| 171.610533
| 166.015699
| 150.4303
| 179.485403
| 179.69774
| 180.006877
| 180.164306
| 179.864326
| 176.138257
| 171.609478
| 167.279503
| 153.894101
| 179.075999
| 181.243476
| 181.311939
| 179.640079
| 176.880154
| 173.195006
| 160.266459
| 175.823995
| 175.728532
| 175.81514
| 180.229723
| 184.083014
| 185.17101
| 186.643494
| 184.935389
| 0.239288
| 1.497092
| 24.026064
| 17.619769
| 22.216724
| 181.065002
| 181.605003
| 174.220001
| 162.095001
| 44.557924
| 173.440002
| 189.770004
| 19.289611
| 26.617629
| -65.946677
| -80.710389
| 10,886,563,500
| -0.053534
| 180
| 84.117533
| 181.838501
| 3.657665
| 189.153831
| 174.523171
| 4.189289
| 180.213293
| 188.591871
| 171.834716
| 189.770004
| 173.440002
| 181.605003
| 178.483327
| 177.036662
| 174.53333
| 180.986659
| 182.433324
| 185.916124
| 183.531944
| 181.605003
| 179.678063
| 176.934623
| 173.440002
| 189.770004
| 1
| -0.099546
| 0
| 34,185,100
|
AMZN
| 2024-04-25T00:00:00
| 173.669998
| 173.919998
| 166.320007
| 169.679993
| 49,249,400
| 179.523
| 181.530501
| 181.018801
| 177.608
| 171.938133
| 166.291499
| 150.65475
| 178.322322
| 178.601787
| 179.031973
| 179.573914
| 179.38784
| 176.041463
| 171.663702
| 167.406048
| 154.090876
| 177.73218
| 180.465524
| 180.732862
| 179.489592
| 176.934351
| 173.346576
| 160.497699
| 175.474846
| 175.210945
| 174.795449
| 178.626272
| 183.429021
| 184.768764
| 186.441847
| 185.219887
| -0.283943
| 1.140885
| 25.205792
| 14.653865
| 34.637835
| 177.505005
| 178.045006
| 174.220001
| 162.095001
| 30.466042
| 166.320007
| 189.770004
| 31.343249
| 29.329121
| -145.749267
| -68.656751
| 10,837,314,100
| -0.030196
| 179
| 84.13902
| 181.530501
| 4.071628
| 189.673756
| 173.387246
| 4.475002
| 179.590122
| 188.540126
| 170.640119
| 189.770004
| 166.320007
| 178.045006
| 177.696665
| 175.073324
| 173.556651
| 179.213338
| 181.83668
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 1
| -0.141558
| 49,249,400
| 0
|
AMZN
| 2024-04-26T00:00:00
| 179.619995
| 180.820007
| 176.130005
| 177.800003
| 43,919,800
| 178.871999
| 181.4925
| 181.077601
| 177.7808
| 172.314799
| 166.617399
| 150.89885
| 178.581857
| 178.786916
| 179.122438
| 179.578103
| 179.405698
| 176.181797
| 171.873078
| 167.647908
| 154.344897
| 177.749816
| 180.283571
| 180.625261
| 179.568494
| 177.136505
| 173.610506
| 160.785911
| 176.10655
| 175.872803
| 174.850234
| 177.487632
| 182.839836
| 184.399145
| 186.235641
| 185.486215
| -0.216003
| 0.869507
| 24.312276
| 23.826145
| 30.75623
| 175.575005
| 178.045006
| 174.220001
| 162.334999
| 42.045115
| 166.320007
| 189.770004
| 56.716373
| 35.783078
| -37.68401
| -43.283627
| 10,881,233,900
| 0.002
| 180
| 84.159446
| 181.4925
| 4.08645
| 189.6654
| 173.319601
| 4.808574
| 179.592967
| 189.210116
| 169.975819
| 189.770004
| 166.320007
| 178.045006
| 171.303335
| 168.686671
| 163.703344
| 176.286662
| 178.903325
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 0
| -0.07677
| 43,919,800
| 0
|
AMZN
| 2024-04-29T00:00:00
| 180.960007
| 183.529999
| 179.389999
| 182.75
| 54,063,900
| 178.606
| 181.492001
| 181.161201
| 178.004
| 172.677866
| 166.9786
| 151.13215
| 179.057487
| 179.182023
| 179.405141
| 179.703731
| 179.52526
| 176.369178
| 172.112208
| 167.911514
| 154.609724
| 178.129454
| 180.232857
| 180.616216
| 179.693169
| 177.36401
| 173.894518
| 161.085027
| 177.768035
| 177.422634
| 176.004076
| 176.833031
| 182.360645
| 184.091996
| 186.04684
| 185.74141
| -0.053416
| 0.684922
| 22.860157
| 26.545327
| 28.747425
| 175.445007
| 178.045006
| 175.012501
| 163.784996
| 43.434636
| 166.320007
| 189.770004
| 62.430709
| 50.163444
| -2.835215
| -37.569291
| 10,935,297,800
| -0.002345
| 181
| 84.18493
| 181.492001
| 4.086518
| 189.665036
| 173.318965
| 4.880003
| 179.723162
| 189.483167
| 169.963156
| 189.770004
| 166.320007
| 178.045006
| 178.856669
| 176.893331
| 174.166667
| 181.583333
| 183.546672
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 0
| -0.020993
| 0
| 54,063,900
|
AMZN
| 2024-04-30T00:00:00
| 175
| 182.990005
| 174.800003
| 181.089996
| 94,639,800
| 177.773999
| 181.2075
| 180.972801
| 178.1138
| 172.942133
| 167.259799
| 151.33375
| 178.245989
| 178.421655
| 178.727427
| 179.276119
| 179.177163
| 176.315485
| 172.188202
| 168.05188
| 154.812613
| 177.473817
| 179.614571
| 180.142277
| 179.575365
| 177.425119
| 174.053358
| 161.322518
| 178.133186
| 177.767636
| 176.626697
| 176.156548
| 181.81215
| 183.740128
| 185.814297
| 185.963175
| -0.400866
| 0.467765
| 22.359487
| 23.302815
| 32.081689
| 174.925003
| 178.045006
| 175.139999
| 164.815002
| 36.823109
| 166.320007
| 189.770004
| 37.014899
| 52.053994
| -55.914142
| -62.985101
| 10,840,658,000
| -0.142378
| 180
| 84.226762
| 181.2075
| 4.335757
| 189.879014
| 172.535987
| 5.20786
| 179.273337
| 189.689056
| 168.857618
| 189.770004
| 166.320007
| 178.045006
| 181.293335
| 179.056671
| 177.153336
| 183.196671
| 185.433334
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 1
| -0.073198
| 0
| 94,639,800
|
AMZN
| 2024-05-01T00:00:00
| 179
| 185.149994
| 176.559998
| 181.639999
| 94,645,100
| 177.545999
| 181.037
| 181.000801
| 178.3522
| 173.2672
| 167.604599
| 151.56095
| 178.396792
| 178.526809
| 178.769361
| 179.251017
| 179.163535
| 176.42076
| 172.36746
| 168.268674
| 155.053283
| 177.696727
| 179.404333
| 179.990523
| 179.610118
| 177.584537
| 174.285837
| 161.597804
| 178.522928
| 178.1419
| 177.225277
| 175.855714
| 181.315282
| 183.42502
| 185.590034
| 186.170712
| -0.349429
| 0.304326
| 21.406779
| 23.019363
| 27.584643
| 175.735001
| 178.045006
| 175.525002
| 165.665001
| 38.16254
| 166.320007
| 188.690002
| 56.683037
| 52.042882
| -16.223233
| -43.316963
| 10,935,303,100
| -0.200667
| 181
| 84.270401
| 181.037
| 4.352994
| 189.742989
| 172.331012
| 5.628573
| 179.247305
| 190.50445
| 167.990159
| 189.770004
| 166.320007
| 178.045006
| 177.59667
| 172.203334
| 169.406667
| 180.393336
| 185.786672
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 0
| -0.017468
| 0
| 94,645,100
|
AMZN
| 2024-05-02T00:00:00
| 184.720001
| 185.100006
| 179.910004
| 180.850006
| 54,303,500
| 178.095999
| 181.273
| 181.196401
| 178.6748
| 173.687999
| 167.982999
| 151.8204
| 179.661433
| 179.652844
| 179.684844
| 179.748198
| 179.590956
| 176.74622
| 172.692527
| 168.594443
| 155.348474
| 179.001091
| 179.755095
| 180.276615
| 179.859836
| 177.885926
| 174.624756
| 161.927745
| 180.300632
| 179.946689
| 178.814358
| 176.29578
| 181.027303
| 183.235962
| 185.436223
| 186.389433
| 0.15115
| 0.273691
| 20.522122
| 21.104676
| 25.290228
| 175.735001
| 178.045006
| 175.525002
| 165.665001
| 48.441985
| 166.320007
| 188.690002
| 82.253008
| 58.650315
| 29.49291
| -17.746992
| 10,989,606,600
| -0.103504
| 182
| 84.296931
| 181.273
| 4.421228
| 190.115456
| 172.430545
| 5.780716
| 179.768514
| 191.329946
| 168.207082
| 189.770004
| 166.320007
| 178.045006
| 180.236664
| 175.323334
| 171.646667
| 183.91333
| 188.82666
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 0
| 0.030269
| 54,303,500
| 0
|
AMZN
| 2024-05-03T00:00:00
| 186.210007
| 187.869995
| 185.419998
| 186.990005
| 39,172,000
| 179.253999
| 181.33
| 181.429601
| 178.9074
| 174.147999
| 168.3709
| 152.07465
| 180.971148
| 180.845055
| 180.688715
| 180.335635
| 180.100113
| 177.117349
| 173.04825
| 168.943266
| 155.655554
| 180.476365
| 180.225286
| 180.662277
| 180.155334
| 178.215453
| 174.985687
| 162.26993
| 183.344226
| 182.628448
| 181.332614
| 177.343338
| 180.964082
| 183.176196
| 185.360612
| 186.625412
| 0.660479
| 0.351048
| 19.072953
| 24.059373
| 24.17212
| 177.095001
| 178.045006
| 175.875
| 165.665001
| 52.92789
| 166.320007
| 187.869995
| 92.297033
| 77.077693
| 80.181785
| -7.702967
| 11,028,778,600
| -0.13901
| 183
| 84.316344
| 181.33
| 4.479718
| 190.289437
| 172.370564
| 5.599287
| 180.381989
| 191.580563
| 169.183416
| 189.770004
| 166.320007
| 178.045006
| 183.243337
| 181.386668
| 178.053335
| 186.57667
| 188.433339
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 0
| 0.070932
| 0
| 39,172,000
|
AMZN
| 2024-05-06T00:00:00
| 188.699997
| 188.75
| 184.800003
| 186.279999
| 34,725,300
| 180.400999
| 181.5055
| 181.738801
| 179.1816
| 174.617333
| 168.798999
| 152.36835
| 182.516918
| 182.273226
| 181.92122
| 181.096031
| 180.761643
| 177.571571
| 173.460138
| 169.334489
| 155.984355
| 182.193819
| 180.927191
| 181.221539
| 180.539357
| 178.5984
| 175.388243
| 162.634361
| 187.135854
| 185.764568
| 184.342963
| 179.002293
| 181.149292
| 183.270422
| 185.376597
| 186.887475
| 1.250631
| 0.530965
| 17.886048
| 23.959045
| 22.81026
| 177.535004
| 178.045006
| 177.0975
| 165.805
| 55.794905
| 166.320007
| 188.75
| 99.777071
| 91.442371
| 94.780736
| -0.222929
| 11,063,503,900
| -0.073613
| 184
| 84.333968
| 181.5055
| 4.702132
| 190.909764
| 172.101236
| 5.697857
| 181.174181
| 192.569895
| 169.778466
| 189.770004
| 166.320007
| 178.045006
| 186.5
| 185.130005
| 184.050003
| 187.580002
| 188.949997
| 184.235805
| 180.812105
| 178.045006
| 175.277906
| 171.338307
| 166.320007
| 189.770004
| 0
| 0.105345
| 34,725,300
| 0
|
AMZN
| 2024-05-07T00:00:00
| 188.759995
| 189.940002
| 187.309998
| 188.919998
| 34,048,900
| 181.323
| 181.66
| 182.0616
| 179.4622
| 175.062933
| 169.211799
| 152.66215
| 183.765533
| 183.452639
| 182.973339
| 181.792755
| 181.376901
| 178.010332
| 173.862766
| 169.719152
| 156.310481
| 183.713636
| 181.618095
| 181.761631
| 180.914981
| 178.970575
| 175.783511
| 162.996467
| 189.908148
| 188.574738
| 186.963803
| 181.053349
| 181.513229
| 183.488639
| 185.471515
| 187.173892
| 1.703535
| 0.765479
| 17.04599
| 24.785654
| 21.924546
| 178.130005
| 178.130005
| 177.747501
| 166.455002
| 58.415839
| 166.320007
| 189.940002
| 95.004199
| 95.692768
| 111.802945
| -4.995801
| 11,097,552,800
| -0.067492
| 185
| 84.351252
| 181.66
| 4.893057
| 191.446113
| 171.873886
| 5.546429
| 181.896639
| 192.989498
| 170.803781
| 189.940002
| 166.320007
| 178.130005
| 187.416667
| 186.083333
| 183.46667
| 190.03333
| 191.366664
| 184.365684
| 180.917164
| 178.130005
| 175.342845
| 171.374686
| 166.320007
| 189.940002
| 0
| 0.134241
| 0
| 34,048,900
|
AMZN
| 2024-05-08T00:00:00
| 188
| 188.429993
| 186.389999
| 187.440002
| 26,136,400
| 182.464
| 181.7625
| 182.2852
| 179.7514
| 175.505866
| 169.6034
| 152.95815
| 184.612427
| 184.279432
| 183.746672
| 182.35705
| 181.88637
| 178.402084
| 174.234799
| 170.081149
| 156.625799
| 184.927636
| 182.221904
| 182.218431
| 181.249796
| 179.311024
| 176.155554
| 163.348087
| 190.885442
| 190.192221
| 188.862809
| 183.111001
| 181.988781
| 183.782182
| 185.626347
| 187.4792
| 1.978335
| 1.00805
| 16.035757
| 23.885588
| 22.538036
| 182.370003
| 178.130005
| 178.0275
| 167.410004
| 60.176173
| 166.320007
| 189.940002
| 91.786609
| 95.522626
| 91.812941
| -8.213391
| 11,071,416,400
| -0.083989
| 184
| 84.364419
| 181.7625
| 5.007781
| 191.778061
| 171.746939
| 5.448571
| 182.477912
| 193.375054
| 171.580769
| 189.940002
| 166.320007
| 178.130005
| 188.669998
| 187.399994
| 186.039993
| 190.029999
| 191.300003
| 184.365684
| 180.917164
| 178.130005
| 175.342845
| 171.374686
| 166.320007
| 189.940002
| 1
| 0.058276
| 26,136,400
| 0
|
AMZN
| 2024-05-09T00:00:00
| 189.5
| 191.699997
| 187.440002
| 188.880005
| 43,368,400
| 184.047
| 181.785
| 182.6652
| 180.0782
| 175.952266
| 170.0242
| 153.26
| 185.589941
| 185.228626
| 184.631799
| 183.006409
| 182.472034
| 178.837296
| 174.636514
| 170.465681
| 156.952906
| 186.206909
| 182.958809
| 182.773415
| 181.632094
| 179.679291
| 176.549546
| 163.711688
| 191.014701
| 190.86617
| 190.373714
| 185.103554
| 182.5874
| 184.155492
| 185.843854
| 187.806633
| 2.290746
| 1.264589
| 15.819864
| 27.358301
| 21.057793
| 183.25
| 179.010002
| 178.555
| 167.870003
| 68.564294
| 166.320007
| 191.699997
| 91.331766
| 92.707525
| 121.478029
| -8.668234
| 11,114,784,800
| -0.11419
| 185
| 84.386577
| 181.785
| 5.043133
| 191.871265
| 171.698734
| 5.34
| 183.146682
| 193.826681
| 172.466683
| 191.699997
| 166.320007
| 179.010002
| 187.606664
| 186.783335
| 185.566671
| 188.823329
| 189.646657
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 0
| 0.093035
| 43,368,400
| 0
|
AMZN
| 2024-05-10T00:00:00
| 187.479996
| 189.889999
| 186.929993
| 189.160004
| 34,141,800
| 184.833
| 181.852499
| 182.7616
| 180.2926
| 176.360399
| 170.399299
| 153.55665
| 185.967952
| 185.637966
| 185.069983
| 183.413099
| 182.857262
| 179.176226
| 174.974501
| 170.802598
| 157.256658
| 186.83109
| 183.50119
| 183.143784
| 181.922361
| 179.982652
| 176.895206
| 164.052185
| 190.14996
| 190.447987
| 190.967443
| 186.789701
| 183.184154
| 184.550606
| 186.084392
| 188.143656
| 2.348268
| 1.481325
| 15.480635
| 26.076741
| 20.878486
| 183.25
| 179.010002
| 179.605003
| 169.5
| 62.984545
| 166.320007
| 191.699997
| 83.372723
| 88.830366
| 96.655441
| -16.627277
| 11,080,643,000
| -0.122893
| 184
| 84.403678
| 181.852499
| 5.112901
| 192.078301
| 171.626698
| 5.243572
| 183.559378
| 194.046522
| 173.072235
| 191.699997
| 166.320007
| 179.010002
| 189.546666
| 187.393336
| 185.286672
| 191.65333
| 193.806661
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 1
| 0.022288
| 0
| 34,141,800
|
AMZN
| 2024-05-13T00:00:00
| 186.570007
| 188.309998
| 185.360001
| 188
| 24,898,600
| 185.394
| 182
| 182.8168
| 180.4596
| 176.744666
| 170.724299
| 153.84825
| 186.088363
| 185.807428
| 185.300756
| 183.700091
| 183.142857
| 179.466178
| 175.279646
| 171.114824
| 157.548333
| 187.146909
| 183.950476
| 183.436738
| 182.168534
| 180.251326
| 177.215418
| 164.380676
| 188.750259
| 189.308807
| 190.617166
| 188.065991
| 183.723189
| 184.92288
| 186.330353
| 188.483713
| 2.293982
| 1.643857
| 14.737919
| 24.828459
| 22.426667
| 184.129997
| 179.010002
| 180.312504
| 170.099998
| 59.233012
| 166.320007
| 191.699997
| 79.787267
| 84.830585
| 73.12445
| -20.212733
| 11,055,744,400
| -0.088793
| 183
| 84.416036
| 182
| 5.208238
| 192.416475
| 171.583525
| 5.172143
| 183.846105
| 194.190391
| 173.501819
| 191.699997
| 166.320007
| 179.010002
| 188.099996
| 186.309992
| 185.139989
| 189.269999
| 191.060003
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 1
| -0.038312
| 0
| 24,898,600
|
AMZN
| 2024-05-14T00:00:00
| 187.070007
| 187.720001
| 183.449997
| 183.820007
| 38,698,200
| 186.601001
| 182.1875
| 182.8728
| 180.6494
| 177.117333
| 171.0571
| 154.12255
| 186.284692
| 186.036988
| 185.572949
| 184.006447
| 183.444946
| 179.764367
| 175.589918
| 171.430768
| 157.842081
| 187.451638
| 184.433334
| 183.763908
| 182.427765
| 180.523046
| 177.539095
| 164.711241
| 187.520671
| 188.106477
| 189.772914
| 188.982392
| 184.217731
| 185.26599
| 186.582097
| 188.827012
| 2.265194
| 1.768124
| 13.817355
| 23.104424
| 23.975413
| 185.805
| 179.010002
| 180.839996
| 170.919998
| 64.710854
| 166.320007
| 191.699997
| 81.757323
| 81.639104
| 59.127279
| -18.242677
| 11,094,442,600
| -0.051635
| 184
| 84.435332
| 182.1875
| 5.324464
| 192.836429
| 171.538571
| 5.181428
| 184.153143
| 194.515999
| 173.790287
| 191.699997
| 166.320007
| 179.010002
| 186.746668
| 185.183339
| 183.796672
| 188.133336
| 189.696665
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 0
| 0.010067
| 38,698,200
| 0
|
AMZN
| 2024-05-15T00:00:00
| 185.990005
| 186.720001
| 182.729996
| 185.970001
| 75,459,900
| 187.300002
| 182.423
| 182.874401
| 180.886801
| 177.447066
| 171.3958
| 154.3841
| 186.225755
| 186.028446
| 185.637111
| 184.18677
| 183.64072
| 180.00851
| 175.863605
| 171.71907
| 158.12216
| 187.340548
| 184.795477
| 184.003693
| 182.637201
| 180.756537
| 177.834796
| 165.02833
| 186.455266
| 186.996258
| 188.64894
| 189.514316
| 184.63942
| 185.557286
| 186.815889
| 189.166473
| 2.130672
| 1.840634
| 13.145413
| 21.472408
| 23.453722
| 187.214996
| 179.010002
| 180.864998
| 170.945
| 68.235654
| 174.800003
| 191.699997
| 66.213056
| 75.919215
| 41.247552
| -33.786944
| 11,018,982,700
| 0.01473
| 183
| 84.472541
| 182.423
| 5.386019
| 193.195038
| 171.650963
| 4.757858
| 184.328083
| 193.843799
| 174.812366
| 191.699997
| 166.320007
| 179.010002
| 186.080002
| 184.440002
| 181.809998
| 188.710007
| 190.350006
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 1
| -0.048619
| 75,459,900
| 0
|
AMZN
| 2024-05-16T00:00:00
| 183.630005
| 187.309998
| 183.460007
| 185.600006
| 38,834,500
| 187.191002
| 182.643501
| 182.657601
| 181.089201
| 177.775467
| 171.6937
| 154.6438
| 185.706605
| 185.592365
| 185.328326
| 184.136155
| 183.639895
| 180.15053
| 176.067984
| 171.95493
| 158.375969
| 186.673276
| 184.91043
| 184.061817
| 182.744777
| 180.919246
| 178.077058
| 165.319334
| 185.118601
| 185.589916
| 187.148235
| 189.552874
| 184.939475
| 185.757918
| 186.999203
| 189.489395
| 1.812733
| 1.835054
| 12.353661
| 21.083773
| 21.971087
| 187.214996
| 179.010002
| 181.1325
| 171.074997
| 56.641288
| 174.800003
| 191.699997
| 52.24855
| 66.739643
| 32.632808
| -47.75145
| 10,980,148,200
| -0.000253
| 182
| 84.491234
| 182.643501
| 5.338046
| 193.319593
| 171.967408
| 4.522143
| 184.261599
| 193.305884
| 175.217314
| 191.699997
| 166.320007
| 179.010002
| 185.146667
| 183.573334
| 181.156662
| 187.563339
| 189.136673
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 1
| -0.098553
| 0
| 38,834,500
|
AMZN
| 2024-05-17T00:00:00
| 184.699997
| 185.300003
| 183.350006
| 183.759995
| 33,175,700
| 187.040001
| 183.147
| 182.6004
| 181.246801
| 178.1688
| 172.0065
| 154.92625
| 185.505283
| 185.430117
| 185.23166
| 184.187414
| 183.721442
| 180.32894
| 176.295142
| 172.207307
| 158.6379
| 186.220366
| 185.106287
| 184.218924
| 182.886377
| 181.101471
| 178.334608
| 165.618401
| 184.183561
| 184.561531
| 185.801592
| 189.267366
| 185.183734
| 185.901666
| 187.145043
| 189.79922
| 1.628334
| 1.79371
| 11.649926
| 20.381013
| 21.426778
| 187.214996
| 179.010002
| 182.347504
| 172.290001
| 56.249987
| 174.800003
| 191.699997
| 58.579867
| 59.013824
| 22.206885
| -41.420133
| 11,013,323,900
| 0.048285
| 183
| 84.50737
| 183.147
| 5.007063
| 193.161125
| 173.132875
| 4.365714
| 184.303351
| 193.034779
| 175.571923
| 191.699997
| 166.320007
| 179.010002
| 184.800003
| 182.290009
| 180.950012
| 186.139999
| 188.649994
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 0
| -0.040754
| 33,175,700
| 0
|
AMZN
| 2024-05-20T00:00:00
| 183.539993
| 186.669998
| 183.279999
| 184.339996
| 30,511,800
| 186.524001
| 183.4625
| 182.5972
| 181.4106
| 178.492266
| 172.3078
| 155.1994
| 185.112225
| 185.086458
| 184.971403
| 184.128557
| 183.707484
| 180.454864
| 176.485796
| 172.431717
| 158.885682
| 185.584001
| 185.143715
| 184.2912
| 182.976306
| 181.242818
| 178.562994
| 165.903115
| 183.380333
| 183.72589
| 184.551193
| 188.637936
| 185.357206
| 185.979238
| 187.243638
| 190.090588
| 1.372768
| 1.709521
| 11.055639
| 21.557644
| 20.16821
| 187.214996
| 179.010002
| 182.347504
| 172.290001
| 66.998408
| 176.559998
| 191.699997
| 46.103012
| 52.310476
| 17.830437
| -53.896988
| 10,982,812,100
| 0.010549
| 182
| 84.522035
| 183.4625
| 4.809506
| 193.081511
| 173.843489
| 4.022857
| 184.23065
| 192.276364
| 176.184937
| 191.699997
| 166.320007
| 179.010002
| 184.450002
| 183.600001
| 182.500005
| 185.549998
| 186.399999
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 1
| -0.091132
| 0
| 30,511,800
|
AMZN
| 2024-05-21T00:00:00
| 183.149994
| 183.259995
| 180.75
| 182.300003
| 50,839,100
| 185.963
| 183.643
| 182.5904
| 181.6344
| 178.643466
| 172.6059
| 155.4173
| 184.719779
| 184.734374
| 184.691187
| 184.039597
| 183.6646
| 180.560555
| 176.66117
| 172.64396
| 159.127118
| 184.970545
| 185.113952
| 184.333723
| 183.044518
| 181.36539
| 178.777691
| 166.18123
| 182.84392
| 183.09133
| 183.564309
| 187.759911
| 185.47448
| 185.996771
| 187.297108
| 190.359854
| 1.125784
| 1.592774
| 10.778283
| 20.490879
| 23.657493
| 186.224998
| 179.010002
| 182.702503
| 172.290001
| 59.646671
| 179.910004
| 191.699997
| 27.480849
| 44.054576
| -20.705044
| -72.519151
| 10,931,973,000
| 0.028317
| 181
| 84.546363
| 183.643
| 4.721483
| 193.085965
| 174.200035
| 3.497142
| 184.127731
| 191.122015
| 177.133446
| 191.699997
| 166.320007
| 179.010002
| 184.496663
| 182.323329
| 181.106664
| 185.713328
| 187.886663
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 1
| -0.133749
| 50,839,100
| 0
|
AMZN
| 2024-05-22T00:00:00
| 183.130005
| 185.220001
| 181.970001
| 183.880005
| 28,148,800
| 185.476001
| 183.97
| 182.6644
| 181.7892
| 178.8144
| 172.9034
| 155.62185
| 184.401824
| 184.44267
| 184.451005
| 183.956907
| 183.623478
| 180.661318
| 176.831402
| 172.851605
| 159.365952
| 184.455455
| 185.065096
| 184.375231
| 183.103169
| 181.483456
| 178.986089
| 166.456979
| 182.58181
| 182.666087
| 182.843848
| 186.762979
| 185.552927
| 185.969934
| 187.311017
| 190.606018
| 0.917854
| 1.45779
| 10.094482
| 22.818139
| 22.27474
| 185.32
| 179.010002
| 182.752502
| 172.695
| 44.971538
| 180.75
| 191.699997
| 21.73521
| 31.773024
| -8.114954
| -78.26479
| 10,903,824,200
| 0.049477
| 180
| 84.559825
| 183.97
| 4.424425
| 192.818851
| 175.12115
| 3.29357
| 184.032709
| 190.61985
| 177.445568
| 191.699997
| 166.320007
| 179.010002
| 182.386663
| 181.513331
| 179.876668
| 184.023326
| 184.896657
| 185.710319
| 182.004841
| 179.010002
| 176.015163
| 171.751325
| 166.320007
| 191.699997
| 1
| -0.169518
| 0
| 28,148,800
|
AMZN
| 2024-05-23T00:00:00
| 181.050003
| 184.759995
| 180.080002
| 183.660004
| 33,670,200
| 184.631001
| 184.339001
| 182.7376
| 181.879
| 178.973067
| 173.1945
| 155.8274
| 183.73146
| 183.825822
| 183.927774
| 183.692643
| 183.425518
| 180.67656
| 176.942418
| 173.013949
| 159.581714
| 183.650728
| 184.787001
| 184.251047
| 183.074181
| 181.542288
| 179.147408
| 166.709995
| 181.883665
| 182.040169
| 182.03184
| 185.607937
| 185.542874
| 185.873617
| 187.269123
| 190.821528
| 0.57856
| 1.281944
| 9.830133
| 20.921777
| 23.779813
| 184.195
| 179.010002
| 182.835003
| 177.755005
| 34.268246
| 180.080002
| 191.699997
| 8.34769
| 19.187917
| -48.990102
| -91.65231
| 10,870,154,000
| -0.022103
| 179
| 84.575583
| 184.339001
| 3.781175
| 191.90135
| 176.776651
| 3.402856
| 183.748642
| 190.554354
| 176.94293
| 191.699997
| 174.800003
| 183.25
| 183.440002
| 181.660004
| 180.190002
| 184.910004
| 186.690002
| 187.711598
| 185.244199
| 183.25
| 181.255801
| 178.416602
| 174.800003
| 191.699997
| 1
| -0.199253
| 0
| 33,670,200
|
AMZN
| 2024-05-24T00:00:00
| 180.75
| 182.440002
| 180.300003
| 181.649994
| 27,471,600
| 183.958002
| 184.395501
| 182.9824
| 181.919
| 179.109333
| 173.5027
| 156.0419
| 183.135168
| 183.266581
| 183.438885
| 183.42513
| 183.219709
| 180.67944
| 177.042618
| 173.167138
| 159.792344
| 182.945091
| 184.445191
| 184.098154
| 183.029906
| 181.589049
| 179.297022
| 166.957981
| 181.033927
| 181.266636
| 181.234809
| 184.387979
| 185.455734
| 185.717002
| 187.178721
| 191.006885
| 0.282206
| 1.081996
| 9.584665
| 20.099207
| 22.844875
| 183.900002
| 179.010002
| 182.927502
| 177.755005
| 22.026706
| 180.080002
| 191.699997
| 5.765907
| 11.949603
| -66.431005
| -94.234093
| 10,842,682,400
| -0.064447
| 178
| 84.588396
| 184.395501
| 3.71481
| 191.825121
| 176.965881
| 3.27357
| 183.463057
| 190.010198
| 176.915916
| 191.699997
| 174.800003
| 183.25
| 181.963333
| 179.166672
| 177.28334
| 183.846664
| 186.643326
| 187.711598
| 185.244199
| 183.25
| 181.255801
| 178.416602
| 174.800003
| 191.699997
| 1
| -0.223681
| 0
| 27,471,600
|
AMZN
| 2024-05-28T00:00:00
| 182.149994
| 182.240005
| 179.490005
| 179.929993
| 29,927,000
| 183.516
| 184.455
| 183.1792
| 182.0736
| 179.273467
| 173.8395
| 156.25985
| 182.938133
| 183.063565
| 183.240594
| 183.309208
| 183.137423
| 180.737109
| 177.177022
| 173.345017
| 160.014808
| 182.616363
| 184.231333
| 184.034123
| 183.038965
| 181.669067
| 179.468255
| 167.217763
| 180.739297
| 180.930333
| 180.845331
| 183.319194
| 185.341592
| 185.541519
| 187.063875
| 191.169992
| 0.158484
| 0.897294
| 9.597273
| 19.062043
| 23.185944
| 183.400002
| 179.010002
| 181.605003
| 177.755005
| 28.745941
| 179.490005
| 191.699997
| 21.785342
| 11.966313
| -61.118786
| -78.214658
| 10,872,609,400
| -0.018911
| 179
| 84.602554
| 184.455
| 3.666099
| 191.787198
| 177.122803
| 3.282142
| 183.338003
| 189.902286
| 176.77372
| 191.699997
| 174.800003
| 183.25
| 181.163335
| 179.886668
| 179.023336
| 182.026667
| 183.303335
| 187.711598
| 185.244199
| 183.25
| 181.255801
| 178.416602
| 174.800003
| 191.699997
| 0
| -0.143447
| 29,927,000
| 0
|
AMZN
| 2024-05-29T00:00:00
| 182.020004
| 184.080002
| 181.550003
| 181.699997
| 32,009,300
| 183.011
| 184.806001
| 183.2784
| 182.2244
| 179.3744
| 174.214
| 156.4779
| 182.754507
| 182.873827
| 183.052811
| 183.192008
| 183.051468
| 180.787419
| 177.304469
| 173.516799
| 160.233765
| 182.344363
| 183.999429
| 183.944954
| 183.036863
| 181.741344
| 179.630246
| 167.474083
| 180.941741
| 180.983515
| 180.769181
| 182.436532
| 185.195875
| 185.353412
| 186.92812
| 191.312137
| 0.049376
| 0.72771
| 8.974791
| 21.67227
| 22.058199
| 183.400002
| 179.010002
| 181.605003
| 177.755005
| 29.959756
| 179.490005
| 191.699997
| 20.720725
| 16.090658
| -43.075468
| -79.279275
| 10,840,600,100
| 0.066538
| 178
| 84.617672
| 184.806001
| 2.986227
| 190.778454
| 178.833547
| 3.29357
| 183.21248
| 189.79962
| 176.625339
| 191.699997
| 176.559998
| 184.129997
| 181.293335
| 180.346664
| 178.543335
| 183.096664
| 184.043335
| 188.126957
| 185.916517
| 184.129997
| 182.343477
| 179.799957
| 176.559998
| 191.699997
| 1
| -0.174131
| 32,009,300
| 0
|
AMZN
| 2024-05-30T00:00:00
| 179.320007
| 181.339996
| 178.360001
| 181.309998
| 29,184,700
| 182.344
| 184.822001
| 183.387601
| 182.292801
| 179.467467
| 174.5548
| 156.67165
| 182.067607
| 182.227678
| 182.478534
| 182.840008
| 182.764432
| 180.729873
| 177.35751
| 173.631714
| 160.423678
| 181.673274
| 183.476953
| 183.640463
| 182.922965
| 181.739913
| 179.731355
| 167.701368
| 180.616743
| 180.606073
| 180.398953
| 181.543023
| 184.951331
| 185.111594
| 186.748437
| 191.424051
| -0.252055
| 0.531757
| 9.325724
| 20.145707
| 26.643764
| 182.514999
| 179.010002
| 181.605003
| 177.755005
| 18.424271
| 178.360001
| 189.889999
| 8.326165
| 16.944077
| -92.432599
| -91.673835
| 10,811,415,400
| 0.113716
| 177
| 84.63107
| 184.822001
| 2.954166
| 190.730333
| 178.913669
| 3.250714
| 182.841768
| 189.343196
| 176.34034
| 191.699997
| 178.360001
| 185.029999
| 182.550003
| 181.020004
| 180.020004
| 183.550003
| 185.080002
| 188.551758
| 186.604118
| 185.029999
| 183.455879
| 181.21476
| 178.360001
| 191.699997
| 1
| -0.199494
| 0
| 29,184,700
|
AMZN
| 2024-05-31T00:00:00
| 176.440002
| 179.210007
| 173.869995
| 178.300003
| 58,903,900
| 181.625
| 184.408001
| 183.498401
| 182.258601
| 179.571467
| 174.8282
| 156.8655
| 180.942086
| 181.175373
| 181.549529
| 182.258189
| 182.277938
| 180.561643
| 177.333365
| 173.687323
| 160.583044
| 180.59982
| 182.678668
| 183.106032
| 182.693444
| 181.660243
| 179.768685
| 167.898068
| 179.05956
| 179.314054
| 179.316971
| 180.479988
| 184.541528
| 184.781436
| 186.502595
| 191.497083
| -0.715091
| 0.282388
| 10.671988
| 18.101075
| 32.301089
| 180.269997
| 179.010002
| 181.335003
| 177.755005
| 17.491119
| 173.869995
| 188.309998
| 17.797832
| 15.614907
| -132.87755
| -82.202168
| 10,752,511,500
| 0.047687
| 176
| 84.657278
| 184.408001
| 3.499131
| 191.406263
| 177.409739
| 3.428571
| 182.232076
| 189.089219
| 175.374933
| 191.699997
| 173.869995
| 182.784996
| 179.673335
| 178.006673
| 176.693339
| 180.986669
| 182.65333
| 187.492117
| 184.888936
| 182.784996
| 180.681056
| 177.685616
| 173.869995
| 191.699997
| 1
| -0.220183
| 0
| 58,903,900
|
AMZN
| 2024-06-03T00:00:00
| 178.339996
| 178.699997
| 175.919998
| 177.699997
| 30,786,600
| 180.989
| 184.0145
| 183.447201
| 182.262401
| 179.6696
| 175.0979
| 157.08185
| 180.421668
| 180.65985
| 181.055755
| 181.90199
| 181.975019
| 180.47452
| 177.359855
| 173.779455
| 160.759731
| 180.002546
| 182.100763
| 182.709232
| 182.539773
| 181.627836
| 179.838226
| 168.111744
| 177.671299
| 178.17969
| 178.343963
| 179.49463
| 184.046896
| 184.417382
| 186.220852
| 191.542065
| -0.918152
| 0.04228
| 11.922091
| 17.145188
| 30.595323
| 179.544998
| 182.784996
| 177.775005
| 177.755005
| 27.100656
| 173.869995
| 187.720001
| 32.274363
| 19.46612
| -104.505148
| -67.725637
| 10,783,298,100
| 0.098198
| 177
| 84.671253
| 184.0145
| 3.721283
| 191.457067
| 176.571934
| 3.416429
| 181.861402
| 188.694259
| 175.028544
| 191.699997
| 173.869995
| 182.784996
| 176.506668
| 173.803329
| 171.166656
| 179.143341
| 181.84668
| 187.492117
| 184.888936
| 182.784996
| 180.681056
| 177.685616
| 173.869995
| 191.699997
| 0
| -0.136771
| 30,786,600
| 0
|
AMZN
| 2024-06-04T00:00:00
| 179.339996
| 179.820007
| 176.440002
| 177.639999
| 27,198,400
| 180.569
| 183.5465
| 183.382401
| 182.271801
| 179.7968
| 175.354
| 157.30865
| 180.205334
| 180.419877
| 180.791792
| 181.669081
| 181.772325
| 180.430028
| 177.411964
| 173.889565
| 160.944609
| 179.702727
| 181.655572
| 182.393293
| 182.425169
| 181.619162
| 179.922228
| 168.333218
| 177.266111
| 177.690708
| 177.901183
| 178.696262
| 183.521825
| 184.051141
| 185.922105
| 191.565492
| -0.98701
| -0.163578
| 12.663635
| 18.179385
| 28.616631
| 179.544998
| 182.784996
| 176.810005
| 177.755005
| 29.074111
| 173.869995
| 187.309998
| 40.699406
| 30.2572
| -83.531943
| -59.300594
| 10,810,496,500
| 0.079455
| 178
| 84.683728
| 183.5465
| 3.689442
| 190.925384
| 176.167617
| 3.352857
| 181.621268
| 188.326983
| 174.915553
| 191.699997
| 173.869995
| 182.784996
| 177.65333
| 176.606664
| 174.873332
| 179.386663
| 180.433329
| 187.492117
| 184.888936
| 182.784996
| 180.681056
| 177.685616
| 173.869995
| 191.699997
| 0
| -0.064769
| 27,198,400
| 0
|
AMZN
| 2024-06-05T00:00:00
| 181.279999
| 181.5
| 178.75
| 180.100006
| 32,116,400
| 180.382001
| 183.172501
| 183.6336
| 182.303201
| 179.953734
| 175.615
| 157.54895
| 180.420267
| 180.576263
| 180.866901
| 181.63371
| 181.734454
| 180.463361
| 177.513754
| 174.03591
| 161.146951
| 179.832
| 181.439714
| 182.231569
| 182.386275
| 181.658193
| 180.039574
| 168.571739
| 178.387145
| 178.285554
| 178.226944
| 178.244431
| 183.035133
| 183.729396
| 185.632633
| 191.577512
| -0.874953
| -0.305853
| 12.750475
| 20.480598
| 27.081999
| 179.314995
| 182.784996
| 176.745007
| 177.755005
| 37.81683
| 173.869995
| 187.309998
| 55.133946
| 42.702572
| -46.264477
| -44.866054
| 10,842,612,900
| 0.112035
| 179
| 84.698756
| 183.172501
| 3.507786
| 190.188072
| 176.156929
| 3.239285
| 181.588766
| 188.067336
| 175.110196
| 191.699997
| 173.869995
| 182.784996
| 178.533335
| 177.246663
| 175.15333
| 180.626668
| 181.91334
| 187.492117
| 184.888936
| 182.784996
| 180.681056
| 177.685616
| 173.869995
| 191.699997
| 0
| -0.002884
| 32,116,400
| 0
|
AMZN
| 2024-06-06T00:00:00
| 185
| 185
| 181.490005
| 181.75
| 31,371,200
| 180.569
| 183.022501
| 183.8736
| 182.437201
| 180.192667
| 175.9188
| 157.80055
| 181.336214
| 181.380579
| 181.502762
| 181.939737
| 181.98565
| 180.641268
| 177.710761
| 174.253021
| 161.384295
| 180.671636
| 181.613762
| 182.336677
| 182.492032
| 181.79099
| 180.225416
| 168.844884
| 181.153812
| 180.342614
| 179.551706
| 178.410996
| 182.684897
| 183.517435
| 185.394708
| 191.59442
| -0.480436
| -0.34077
| 11.937142
| 25.814214
| 25.119575
| 179.434998
| 182.784996
| 176.485004
| 177.755005
| 53.310771
| 173.869995
| 186.669998
| 86.953142
| 60.928832
| 16.721274
| -13.046858
| 10,873,984,100
| 0.133475
| 180
| 84.713996
| 183.022501
| 3.351132
| 189.724765
| 176.320236
| 3.23
| 181.913646
| 188.373646
| 175.453645
| 191.699997
| 173.869995
| 182.784996
| 180.51
| 179.519999
| 177.76
| 182.269999
| 183.26
| 187.492117
| 184.888936
| 182.784996
| 180.681056
| 177.685616
| 173.869995
| 191.699997
| 0
| 0.050042
| 31,371,200
| 0
|
AMZN
| 2024-06-07T00:00:00
| 184.300003
| 186.289993
| 183.360001
| 184.899994
| 28,021,500
| 180.894
| 182.762501
| 183.856801
| 182.526601
| 180.402134
| 176.2302
| 158.0508
| 181.928971
| 181.911383
| 181.933107
| 182.154306
| 182.163677
| 180.784748
| 177.884162
| 174.451971
| 161.612312
| 181.35
| 181.735429
| 182.369477
| 182.565083
| 181.899078
| 180.39138
| 169.10856
| 183.767221
| 182.697564
| 181.206611
| 178.989761
| 182.434511
| 183.390318
| 185.197929
| 191.613085
| -0.221706
| -0.316957
| 11.53734
| 26.868834
| 23.66503
| 180.079994
| 182.784996
| 176.890003
| 177.755005
| 49.015762
| 173.869995
| 186.669998
| 81.484418
| 74.523835
| 40.028244
| -18.515582
| 10,845,962,600
| 0.124294
| 179
| 84.72751
| 182.762501
| 3.006079
| 188.774658
| 176.750344
| 3.3
| 182.140918
| 188.740917
| 175.540918
| 189.889999
| 173.869995
| 181.879997
| 183.830002
| 182.660004
| 180.320007
| 186.169998
| 187.339996
| 186.109278
| 183.770358
| 181.879997
| 179.989637
| 177.298276
| 173.869995
| 189.889999
| 1
| -0.004957
| 0
| 28,021,500
|
AMZN
| 2024-06-10T00:00:00
| 187.059998
| 187.229996
| 183.789993
| 184.070007
| 34,445,600
| 181.525
| 182.741501
| 183.8908
| 182.660201
| 180.568534
| 176.5837
| 158.3085
| 182.955177
| 182.847495
| 182.721859
| 182.600278
| 182.540317
| 181.030836
| 178.125631
| 174.701635
| 161.865523
| 182.471091
| 182.144714
| 182.615877
| 182.742863
| 182.074285
| 180.605832
| 169.397209
| 186.270481
| 185.184292
| 183.348666
| 180.017425
| 182.358564
| 183.388656
| 185.067935
| 191.644513
| 0.203699
| -0.212826
| 11.420863
| 26.899996
| 22.050623
| 180.549995
| 182.784996
| 176.890003
| 177.755005
| 58.029219
| 173.869995
| 187.229996
| 98.727559
| 89.05504
| 73.427306
| -1.272441
| 10,880,408,200
| 0.197591
| 180
| 84.744577
| 182.741501
| 2.97267
| 188.686841
| 176.796161
| 3.303571
| 182.609401
| 189.216544
| 176.002259
| 188.309998
| 173.869995
| 181.089996
| 184.649999
| 183.010005
| 181.720006
| 185.939997
| 187.579992
| 184.902157
| 182.793917
| 181.089996
| 179.386076
| 176.960156
| 173.869995
| 188.309998
| 0
| 0.048045
| 34,445,600
| 0
|
AMZN
| 2024-06-11T00:00:00
| 187.229996
| 187.770004
| 184.539993
| 187.059998
| 27,265,100
| 182.033
| 182.7745
| 183.832
| 182.7854
| 180.731733
| 176.921
| 158.58545
| 183.81014
| 183.644313
| 183.415419
| 183.021162
| 182.901061
| 181.27394
| 178.36522
| 174.949721
| 162.117905
| 183.508363
| 182.57219
| 182.872738
| 182.922071
| 182.249586
| 180.81665
| 169.684985
| 187.947554
| 187.127564
| 185.469466
| 181.316561
| 182.432998
| 183.497874
| 184.999013
| 191.688155
| 0.548234
| -0.060614
| 11.46083
| 26.242977
| 20.627685
| 180.82
| 182.784996
| 177.570004
| 178.045006
| 59.40094
| 173.869995
| 187.770004
| 96.115049
| 92.109008
| 85.115554
| -3.884951
| 10,907,673,300
| 0.228445
| 181
| 84.758105
| 182.7745
| 3.020682
| 188.815865
| 176.733136
| 3.335001
| 183.049458
| 189.719461
| 176.379456
| 187.770004
| 173.869995
| 180.82
| 186.026662
| 184.823329
| 182.58666
| 188.263331
| 189.466665
| 184.489602
| 182.460201
| 180.82
| 179.179799
| 176.844597
| 173.869995
| 187.770004
| 0
| 0.09312
| 27,265,100
| 0
|
AMZN
| 2024-06-12T00:00:00
| 186.889999
| 188.350006
| 185.429993
| 188.020004
| 33,984,200
| 182.52
| 182.7655
| 183.7572
| 182.9094
| 180.893867
| 177.2365
| 158.8536
| 184.426112
| 184.234438
| 183.94997
| 183.372874
| 183.207903
| 181.494178
| 178.589556
| 175.186163
| 162.364394
| 184.391453
| 182.964142
| 183.107969
| 183.083035
| 182.411646
| 181.014055
| 169.966622
| 188.631702
| 188.244968
| 187.150561
| 182.681027
| 182.609636
| 183.687375
| 184.981498
| 191.741419
| 0.784798
| 0.108468
| 11.660989
| 25.865849
| 19.408359
| 181.110001
| 182.784996
| 177.790005
| 178.045006
| 58.537691
| 173.869995
| 188.350006
| 89.917088
| 94.919899
| 91.825495
| -10.082912
| 10,873,689,100
| 0.192221
| 180
| 84.774905
| 182.7655
| 3.007449
| 188.780398
| 176.750602
| 3.311431
| 183.415224
| 190.038086
| 176.792362
| 188.350006
| 173.869995
| 181.110001
| 186.513331
| 185.256658
| 183.28332
| 188.486669
| 189.743342
| 184.932724
| 182.818642
| 181.110001
| 179.401359
| 176.968717
| 173.869995
| 188.350006
| 1
| 0.031195
| 0
| 33,984,200
|
AMZN
| 2024-06-13T00:00:00
| 183.830002
| 187.669998
| 182.669998
| 186.089996
| 39,721,500
| 182.970999
| 182.6575
| 183.5904
| 182.9378
| 181.031067
| 177.527
| 159.10705
| 184.30689
| 184.160904
| 183.931513
| 183.414431
| 183.255757
| 181.585779
| 178.727463
| 175.357328
| 162.577982
| 184.629636
| 183.065523
| 183.113569
| 183.119137
| 182.488912
| 181.14462
| 170.215144
| 187.644739
| 187.75508
| 187.62153
| 183.748328
| 182.770969
| 183.871627
| 184.976853
| 191.791161
| 0.717095
| 0.230194
| 10.88941
| 23.323512
| 22.926284
| 182.135002
| 182.784996
| 178.130005
| 178.130005
| 56.043484
| 173.869995
| 188.350006
| 68.784525
| 84.938887
| 46.142068
| -31.215475
| 10,833,967,600
| 0.100322
| 179
| 84.793947
| 182.6575
| 2.923162
| 188.503824
| 176.811175
| 3.334288
| 183.454727
| 190.123303
| 176.78615
| 188.350006
| 173.869995
| 181.110001
| 186.889999
| 185.429993
| 183.969986
| 188.350006
| 189.810013
| 184.932724
| 182.818642
| 181.110001
| 179.401359
| 176.968717
| 173.869995
| 188.350006
| 1
| -0.021908
| 0
| 39,721,500
|
AMZN
| 2024-06-14T00:00:00
| 183.660004
| 183.720001
| 182.229996
| 183.080002
| 25,456,400
| 183.692999
| 182.659
| 183.356801
| 183.011
| 181.171067
| 177.8034
| 159.3508
| 184.177513
| 184.069831
| 183.889742
| 183.436756
| 183.286853
| 181.667121
| 178.857266
| 175.521737
| 162.787753
| 184.754909
| 183.161
| 183.118923
| 183.147459
| 182.558095
| 181.266066
| 170.459452
| 185.840927
| 186.441202
| 187.205825
| 184.536355
| 182.901236
| 184.031764
| 184.978988
| 191.836054
| 0.642318
| 0.312619
| 10.192477
| 22.559378
| 23.076131
| 182.395004
| 182.784996
| 180.250004
| 178.130005
| 56.362064
| 173.869995
| 188.350006
| 67.610505
| 75.437373
| 15.184277
| -32.389495
| 10,808,511,200
| 0.190886
| 178
| 84.806125
| 182.659
| 2.923695
| 188.50639
| 176.811609
| 3.295718
| 183.474277
| 190.065712
| 176.882842
| 188.350006
| 173.869995
| 181.110001
| 184.723333
| 181.776667
| 179.723333
| 186.776667
| 189.723333
| 184.932724
| 182.818642
| 181.110001
| 179.401359
| 176.968717
| 173.869995
| 188.350006
| 1
| -0.067201
| 25,456,400
| 0
|
AMZN
| 2024-06-17T00:00:00
| 184.059998
| 185
| 181.220001
| 182.520004
| 35,601,900
| 184.264999
| 182.627
| 183.220001
| 182.9908
| 181.2684
| 178.0753
| 159.59575
| 184.15401
| 184.068043
| 183.915935
| 183.493414
| 183.346325
| 181.760959
| 178.99418
| 175.690812
| 162.999417
| 184.821636
| 183.294428
| 183.173015
| 183.188596
| 182.63412
| 181.389959
| 170.705314
| 184.267335
| 185.027273
| 186.390635
| 185.099784
| 183.012066
| 184.164164
| 184.984271
| 191.877045
| 0.60832
| 0.371759
| 9.80433
| 23.429049
| 21.300623
| 183.550003
| 181.879997
| 181.130001
| 179.010002
| 54.366728
| 173.869995
| 188.350006
| 70.372892
| 68.92264
| 21.475334
| -29.627108
| 10,844,113,100
| 0.197895
| 179
| 84.823221
| 182.627
| 2.903614
| 188.434228
| 176.819771
| 3.369289
| 183.53006
| 190.268637
| 176.791482
| 188.350006
| 173.869995
| 181.110001
| 183.203334
| 182.686666
| 181.713328
| 184.176671
| 184.693339
| 184.932724
| 182.818642
| 181.110001
| 179.401359
| 176.968717
| 173.869995
| 188.350006
| 0
| -0.005591
| 35,601,900
| 0
|
AMZN
| 2024-06-18T00:00:00
| 182.809998
| 184.289993
| 181.429993
| 183.740005
| 36,659,200
| 184.612
| 182.5905
| 183.0696
| 182.9432
| 181.3296
| 178.3259
| 159.81975
| 183.885207
| 183.839308
| 183.745791
| 183.431285
| 183.305069
| 181.802098
| 179.094596
| 175.831786
| 163.196538
| 184.55709
| 183.311857
| 183.141477
| 183.181506
| 182.674688
| 181.483715
| 170.936302
| 183.060297
| 183.725091
| 185.330976
| 185.380612
| 183.074039
| 184.238353
| 184.97455
| 191.908851
| 0.475037
| 0.392415
| 9.443908
| 22.046865
| 20.044004
| 184.785004
| 181.110001
| 181.130001
| 179.010002
| 51.718126
| 173.869995
| 188.350006
| 61.740302
| 66.574566
| 10.326112
| -38.259698
| 10,807,453,900
| 0.232577
| 178
| 84.840597
| 182.5905
| 2.896112
| 188.382724
| 176.798276
| 3.39286
| 183.461482
| 190.247203
| 176.675762
| 188.350006
| 173.869995
| 181.110001
| 183.426666
| 181.853333
| 179.646667
| 185.633331
| 187.206665
| 184.932724
| 182.818642
| 181.110001
| 179.401359
| 176.968717
| 173.869995
| 188.350006
| 1
| -0.052886
| 0
| 36,659,200
|
AMZN
| 2024-06-20T00:00:00
| 186.100006
| 186.509995
| 182.720001
| 182.910004
| 44,726,800
| 185.094
| 182.738
| 183.0308
| 182.9518
| 181.4432
| 178.5957
| 160.05965
| 184.328167
| 184.250344
| 184.107978
| 183.673896
| 183.520064
| 181.970644
| 179.278949
| 176.035117
| 163.424433
| 184.827637
| 183.646095
| 183.374585
| 183.305302
| 182.800225
| 181.637658
| 171.197797
| 183.434594
| 183.581102
| 184.807858
| 185.679893
| 183.188489
| 184.314154
| 184.982743
| 191.944511
| 0.627649
| 0.439462
| 9.822702
| 24.883436
| 18.487513
| 184.785004
| 181.110001
| 181.57
| 179.010002
| 64.376596
| 173.869995
| 188.350006
| 84.461338
| 72.19151
| 57.4151
| -15.538662
| 10,852,180,700
| 0.21771
| 179
| 84.8625
| 182.738
| 2.999388
| 188.736777
| 176.739224
| 3.402145
| 183.71277
| 190.517061
| 176.90848
| 188.350006
| 173.869995
| 181.110001
| 182.843328
| 181.396662
| 179.983327
| 184.256663
| 185.703328
| 184.932724
| 182.818642
| 181.110001
| 179.401359
| 176.968717
| 173.869995
| 188.350006
| 0
| 0.006941
| 44,726,800
| 0
|
AMZN
| 2024-06-21T00:00:00
| 189.080002
| 189.279999
| 185.860001
| 187.800003
| 70,792,500
| 185.502
| 183.0355
| 183.1544
| 183.0144
| 181.642667
| 178.8739
| 160.3187
| 185.278534
| 185.128463
| 184.872905
| 184.165361
| 183.947752
| 182.249442
| 179.536872
| 176.293431
| 163.679712
| 185.552365
| 184.250096
| 183.839908
| 183.545624
| 183.001193
| 181.845268
| 171.486557
| 185.427595
| 184.988204
| 185.275573
| 186.210764
| 183.441414
| 184.439931
| 185.036215
| 191.994022
| 0.977786
| 0.547126
| 10.926605
| 28.820621
| 17.190283
| 185.25
| 181.574997
| 182.407501
| 179.010002
| 76.689213
| 175.919998
| 189.279999
| 98.503017
| 81.568219
| 109.245533
| -1.496983
| 10,922,973,200
| 0.304108
| 180
| 84.898169
| 183.0355
| 3.318429
| 189.672359
| 176.398642
| 3.257144
| 184.223935
| 190.738224
| 177.709646
| 189.279999
| 173.869995
| 181.574997
| 185.110001
| 183.710007
| 181.320007
| 187.5
| 188.899994
| 185.643238
| 183.393377
| 181.574997
| 179.756617
| 177.167736
| 173.869995
| 189.279999
| 0
| 0.058059
| 70,792,500
| 0
|
AMZN
| 2024-06-24T00:00:00
| 185.570007
| 191
| 185.330002
| 189.330002
| 50,610,400
| 185.629001
| 183.261501
| 183.232
| 182.9448
| 181.803467
| 179.1396
| 160.56975
| 185.336829
| 185.208744
| 184.980151
| 184.293056
| 184.072541
| 182.37966
| 179.695639
| 176.477126
| 163.897526
| 185.564729
| 184.491477
| 184.025724
| 183.645844
| 183.104544
| 181.977864
| 171.737813
| 186.80219
| 186.152024
| 185.722559
| 186.584034
| 183.715378
| 184.549679
| 185.093162
| 192.040013
| 0.960966
| 0.629894
| 12.358873
| 28.989234
| 15.276454
| 186.110001
| 182.434998
| 183.112499
| 179.010002
| 64.294222
| 176.440002
| 191
| 62.706088
| 81.890148
| 85.486143
| -37.293912
| 10,872,362,800
| 0.260371
| 179
| 84.922795
| 183.261501
| 3.329987
| 189.921475
| 176.601526
| 3.463573
| 184.352133
| 191.279278
| 177.424987
| 191
| 173.869995
| 182.434998
| 188.073334
| 186.866669
| 184.653336
| 190.286667
| 191.493332
| 186.957319
| 184.456338
| 182.434998
| 180.413657
| 177.535816
| 173.869995
| 191
| 1
| 0.001474
| 0
| 50,610,400
|
AMZN
| 2024-06-25T00:00:00
| 186.339996
| 188.839996
| 185.419998
| 186.809998
| 45,366,400
| 185.557001
| 183.541
| 183.2976
| 182.949
| 181.9304
| 179.451
| 160.8122
| 185.537462
| 185.414426
| 185.189358
| 184.479141
| 184.24696
| 182.534967
| 179.87049
| 176.67243
| 164.120834
| 185.694001
| 184.784667
| 184.264801
| 183.778989
| 183.223927
| 182.120446
| 171.994234
| 187.438707
| 186.883811
| 186.163662
| 186.848817
| 184.030141
| 184.658936
| 185.162146
| 192.083615
| 0.998261
| 0.703568
| 13.688835
| 27.034171
| 14.246195
| 186.110001
| 182.434998
| 183.112499
| 179.010002
| 63.966499
| 178.75
| 191
| 61.959154
| 74.38942
| 70.934604
| -38.040846
| 10,917,729,200
| 0.247336
| 180
| 84.945028
| 183.541
| 3.342663
| 190.226327
| 176.855674
| 3.46643
| 184.541453
| 191.474312
| 177.608594
| 191
| 173.869995
| 182.434998
| 187.300003
| 183.600006
| 181.630005
| 189.270004
| 192.970001
| 186.957319
| 184.456338
| 182.434998
| 180.413657
| 177.535816
| 173.869995
| 191
| 0
| 0.053086
| 0
| 45,366,400
|
AMZN
| 2024-06-26T00:00:00
| 193.610001
| 194.800003
| 186.259995
| 186.919998
| 65,103,900
| 186.195001
| 184.114001
| 183.7004
| 183.1488
| 182.173867
| 179.7943
| 161.0891
| 187.15197
| 186.904531
| 186.484842
| 185.309219
| 184.967194
| 182.969282
| 180.232056
| 177.007828
| 164.414259
| 187.158183
| 185.74362
| 185.058062
| 184.197067
| 183.531285
| 182.400822
| 172.32058
| 189.421668
| 188.87879
| 187.81332
| 187.576374
| 184.57835
| 184.896886
| 185.322043
| 192.151467
| 1.596048
| 0.882064
| 16.080705
| 33.597837
| 12.05915
| 188.010002
| 184.334999
| 183.112499
| 179.010002
| 70.286302
| 181.220001
| 194.800003
| 91.237097
| 71.967446
| 144.520898
| -8.762903
| 10,982,833,100
| 0.260542
| 181
| 84.979203
| 184.114001
| 4.007742
| 192.129484
| 176.098518
| 3.880002
| 185.405124
| 193.165127
| 177.645121
| 194.800003
| 173.869995
| 184.334999
| 186.866664
| 184.893331
| 183.446665
| 188.313329
| 190.286662
| 189.860521
| 186.80474
| 184.334999
| 181.865258
| 178.349017
| 173.869995
| 194.800003
| 0
| 0.09695
| 65,103,900
| 0
|
AMZN
| 2024-06-27T00:00:00
| 197.850006
| 199.839996
| 194.199997
| 195.009995
| 74,397,500
| 187.291002
| 184.905501
| 184.288401
| 183.4394
| 182.519067
| 180.0547
| 161.36285
| 189.291577
| 188.894617
| 188.233329
| 186.449291
| 185.95818
| 183.55284
| 180.695686
| 177.420544
| 164.746953
| 189.277275
| 187.051811
| 186.146493
| 184.773585
| 183.943815
| 182.758361
| 172.68636
| 193.23352
| 192.332528
| 190.868931
| 188.907493
| 185.425621
| 185.316244
| 185.609014
| 192.25662
| 2.384445
| 1.18254
| 18.966093
| 38.688681
| 10.761264
| 190.529999
| 186.854996
| 183.112499
| 179.010002
| 70.786181
| 181.220001
| 199.839996
| 89.312617
| 80.836289
| 207.478875
| -10.687383
| 11,057,230,600
| 0.298231
| 182
| 85.019754
| 184.905501
| 5.010208
| 194.925916
| 174.885086
| 4.059287
| 186.590351
| 194.708925
| 178.471777
| 199.839996
| 173.869995
| 186.854996
| 191.556666
| 188.313329
| 183.016658
| 196.853338
| 200.096675
| 193.711076
| 189.919456
| 186.854996
| 183.790536
| 179.427575
| 173.869995
| 199.839996
| 0
| 0.133968
| 74,397,500
| 0
|
AMZN
| 2024-06-28T00:00:00
| 193.25
| 198.850006
| 192.5
| 197.729996
| 76,930,200
| 188.233002
| 185.602
| 184.693201
| 183.6788
| 182.7572
| 180.2841
| 161.62295
| 190.083262
| 189.686505
| 189.005124
| 187.067537
| 186.519089
| 183.933121
| 181.026063
| 177.733999
| 165.030565
| 190.360729
| 187.846525
| 186.835847
| 185.158314
| 184.226208
| 183.019654
| 173.003645
| 195.947298
| 194.765962
| 193.395868
| 190.282629
| 186.365602
| 185.803923
| 185.95862
| 192.377485
| 2.60801
| 1.467634
| 20.973497
| 34.60098
| 12.452854
| 190.529999
| 186.854996
| 182.6175
| 179.010002
| 62.855503
| 181.220001
| 199.839996
| 64.607959
| 81.719224
| 147.490812
| -35.392041
| 10,980,300,400
| 0.226214
| 181
| 85.059947
| 185.602
| 5.158907
| 195.919815
| 175.284186
| 4.303574
| 187.224603
| 195.83175
| 178.617456
| 199.839996
| 173.869995
| 186.854996
| 197.296666
| 194.753337
| 191.656667
| 200.393336
| 202.936666
| 193.711076
| 189.919456
| 186.854996
| 183.790536
| 179.427575
| 173.869995
| 199.839996
| 1
| 0.064949
| 0
| 76,930,200
|
AMZN
| 2024-07-01T00:00:00
| 197.199997
| 198.300003
| 192.820007
| 193.490005
| 41,192,000
| 189.587001
| 186.64
| 185.3392
| 184.0384
| 183.0324
| 180.5646
| 161.8847
| 191.506609
| 191.052594
| 190.265874
| 187.98867
| 187.340697
| 184.453391
| 181.451693
| 178.119464
| 165.350659
| 191.991092
| 188.951096
| 187.797908
| 185.688557
| 184.606281
| 183.354622
| 173.357646
| 197.982371
| 196.887334
| 195.6272
| 191.954584
| 187.46077
| 186.412104
| 186.400077
| 192.527508
| 3.068546
| 1.787816
| 22.837516
| 31.507159
| 11.339391
| 190.634995
| 186.854996
| 182.165001
| 179.010002
| 64.083338
| 181.220001
| 199.839996
| 85.821697
| 79.914091
| 148.264939
| -14.178303
| 11,021,492,400
| 0.262455
| 182
| 85.082241
| 186.64
| 5.304886
| 197.249773
| 176.030227
| 4.449287
| 188.174641
| 197.073216
| 179.276066
| 199.839996
| 175.919998
| 187.879997
| 194.866669
| 190.883331
| 188.516663
| 197.233337
| 201.216675
| 194.194877
| 190.702557
| 187.879997
| 185.057437
| 181.038878
| 175.919998
| 199.839996
| 0
| 0.105613
| 41,192,000
| 0
|
AMZN
| 2024-07-02T00:00:00
| 200
| 200.429993
| 195.929993
| 197.279999
| 45,600,000
| 191.181001
| 187.723
| 186.1092
| 184.5458
| 183.315734
| 180.8593
| 162.1611
| 193.205287
| 192.679395
| 191.763432
| 189.080609
| 188.31449
| 185.063062
| 181.939806
| 178.552742
| 165.695429
| 193.884364
| 190.223477
| 188.925662
| 186.314502
| 185.052797
| 183.739482
| 173.736903
| 199.566073
| 198.945777
| 197.861461
| 193.934647
| 188.732493
| 187.15881
| 186.944747
| 192.714954
| 3.617758
| 2.153805
| 24.872114
| 32.666852
| 10.508464
| 191.574997
| 187.149994
| 181.602501
| 179.010002
| 66.528615
| 181.220001
| 200.429993
| 97.76162
| 82.730425
| 163.359469
| -2.23838
| 11,067,092,400
| 0.274208
| 183
| 85.107526
| 187.723
| 5.716257
| 199.155515
| 176.290486
| 4.540001
| 189.300865
| 198.380867
| 180.220864
| 200.429993
| 176.440002
| 188.434998
| 196.106669
| 193.913335
| 190.626673
| 199.393331
| 201.586665
| 194.768355
| 191.265816
| 188.434998
| 185.604179
| 181.57386
| 176.440002
| 200.429993
| 0
| 0.139852
| 45,600,000
| 0
|
AMZN
| 2024-07-03T00:00:00
| 197.589996
| 200.029999
| 196.759995
| 199.940002
| 31,597,900
| 192.659001
| 188.6355
| 186.726801
| 184.953
| 183.624667
| 181.1368
| 162.4471
| 194.082229
| 193.572232
| 192.659826
| 189.85419
| 189.02799
| 185.554314
| 182.351653
| 178.929717
| 166.012787
| 195.049636
| 191.163191
| 189.8088
| 186.82604
| 185.428435
| 184.070783
| 174.089429
| 200.086627
| 199.926988
| 199.566134
| 195.762576
| 190.053522
| 187.969322
| 187.544243
| 192.92666
| 3.814573
| 2.485958
| 26.761384
| 30.895175
| 9.938541
| 192.879997
| 187.149994
| 181.455002
| 179.010002
| 63.14496
| 181.220001
| 200.429993
| 85.216046
| 89.599787
| 133.101767
| -14.783954
| 11,035,494,500
| 0.232602
| 182
| 85.124673
| 188.6355
| 5.764072
| 200.163645
| 177.107356
| 4.565
| 190.090306
| 199.220307
| 180.960306
| 200.429993
| 178.75
| 189.589996
| 198.786662
| 197.143331
| 194.286662
| 201.643331
| 203.286662
| 195.313514
| 192.148235
| 189.589996
| 187.031757
| 183.389518
| 178.75
| 200.429993
| 1
| 0.068428
| 0
| 31,597,900
|
AMZN
| 2024-07-05T00:00:00
| 200
| 200.550003
| 198.169998
| 198.649994
| 39,858,900
| 194.049001
| 189.5715
| 187.446
| 185.3622
| 183.964934
| 181.3923
| 162.7472
| 195.265783
| 194.740917
| 193.789084
| 190.776536
| 189.871991
| 186.120811
| 182.816084
| 179.34695
| 166.350969
| 196.384363
| 192.245524
| 190.829816
| 187.416118
| 185.859365
| 184.444311
| 174.46309
| 200.669849
| 200.470321
| 200.875356
| 197.534797
| 191.43804
| 188.868236
| 188.204908
| 193.169193
| 4.117553
| 2.812277
| 28.593034
| 30.225938
| 9.439479
| 192.940002
| 187.209999
| 181.205002
| 179.010002
| 70.187262
| 181.220001
| 200.550003
| 97.154666
| 93.377444
| 129.679541
| -2.845334
| 11,075,353,400
| 0.224246
| 183
| 85.146759
| 189.5715
| 6.020983
| 201.613467
| 177.529534
| 4.419286
| 191.034087
| 199.87266
| 182.195514
| 200.550003
| 181.220001
| 190.885002
| 198.126663
| 196.223328
| 194.856659
| 199.493332
| 201.396667
| 195.988123
| 193.165942
| 190.885002
| 188.604062
| 185.356622
| 181.220001
| 200.550003
| 0
| 0.107018
| 39,858,900
| 0
|
AMZN
| 2024-07-08T00:00:00
| 199.289993
| 201.199997
| 197.960007
| 200.039993
| 34,767,300
| 195.07
| 190.286
| 188.2448
| 185.8162
| 184.2768
| 181.6618
| 163.0555
| 196.070625
| 195.568022
| 194.635378
| 191.550487
| 190.596453
| 186.63725
| 183.249607
| 179.741862
| 166.67872
| 197.337271
| 193.171095
| 191.740892
| 187.962306
| 186.262656
| 184.798721
| 174.826699
| 200.680515
| 200.676744
| 201.428878
| 199.128111
| 192.802516
| 189.809729
| 188.901294
| 193.43536
| 4.251368
| 3.100095
| 30.392673
| 29.657908
| 8.911957
| 193.309998
| 187.534996
| 181.205002
| 179.010002
| 69.253492
| 181.220001
| 201.199997
| 90.44042
| 90.937044
| 109.821962
| -9.55958
| 11,040,586,100
| 0.180763
| 182
| 85.165898
| 190.286
| 6.291736
| 202.869472
| 177.702528
| 4.536428
| 191.820364
| 200.89322
| 182.747507
| 201.199997
| 181.220001
| 191.209999
| 199.573334
| 198.596664
| 197.193329
| 200.976669
| 201.953339
| 196.484718
| 193.567639
| 191.209999
| 188.85236
| 185.49572
| 181.220001
| 201.199997
| 1
| 0.039477
| 0
| 34,767,300
|
AMZN
| 2024-07-09T00:00:00
| 199.339996
| 200.570007
| 199.050003
| 199.399994
| 32,700,100
| 196.446999
| 191.038
| 189.1608
| 186.3296
| 184.559334
| 181.9688
| 163.37575
| 196.724499
| 196.253835
| 195.359165
| 192.258624
| 191.269033
| 187.135397
| 183.673039
| 180.129944
| 167.003708
| 198.113634
| 194.03338
| 192.594369
| 188.492651
| 186.659056
| 185.148784
| 175.187739
| 200.430736
| 200.61047
| 201.523623
| 200.423491
| 194.118273
| 190.764288
| 189.619977
| 193.721042
| 4.311749
| 3.342426
| 32.063766
| 28.843529
| 8.667243
| 193.729996
| 187.534996
| 180.762501
| 179.010002
| 68.986072
| 181.429993
| 201.199997
| 90.591805
| 92.728964
| 97.199851
| -9.408195
| 11,073,286,200
| 0.168328
| 183
| 85.183901
| 191.038
| 6.435778
| 203.909555
| 178.166444
| 4.375
| 192.536519
| 201.286519
| 183.786519
| 201.199997
| 181.220001
| 191.209999
| 199.483332
| 197.766668
| 196.243342
| 201.006658
| 202.723323
| 196.484718
| 193.567639
| 191.209999
| 188.85236
| 185.49572
| 181.220001
| 201.199997
| 0
| 0.081532
| 0
| 32,700,100
|
AMZN
| 2024-07-10T00:00:00
| 199.789993
| 200.110001
| 197.690002
| 200
| 32,883,800
| 197.791998
| 191.6745
| 190.018799
| 186.733
| 184.847867
| 182.2569
| 163.72805
| 197.337598
| 196.896773
| 196.040831
| 192.943294
| 191.924492
| 187.631656
| 184.097169
| 180.519252
| 167.32994
| 198.721451
| 194.866903
| 193.411999
| 189.020509
| 187.059863
| 185.501679
| 175.55007
| 200.243142
| 200.374287
| 201.460566
| 201.439237
| 195.383142
| 191.725651
| 190.347852
| 194.023612
| 4.345817
| 3.543104
| 32.891722
| 27.54662
| 10.804415
| 196.849998
| 188.559998
| 179.639999
| 179.010002
| 71.526354
| 182.720001
| 201.199997
| 92.370108
| 91.134111
| 82.025687
| -7.629892
| 11,106,170,000
| 0.160882
| 184
| 85.202071
| 191.6745
| 6.647658
| 204.969815
| 178.379184
| 4.343571
| 193.227326
| 201.914469
| 184.540184
| 201.199997
| 181.220001
| 191.209999
| 199.653336
| 198.736664
| 198.133331
| 200.256668
| 201.17334
| 196.484718
| 193.567639
| 191.209999
| 188.85236
| 185.49572
| 181.220001
| 201.199997
| 0
| 0.117082
| 0
| 32,883,800
|
AMZN
| 2024-07-11T00:00:00
| 195.050003
| 200.270004
| 192.860001
| 200.089996
| 44,565,000
| 197.935999
| 192.0655
| 190.6472
| 187.0148
| 185.0636
| 182.5094
| 164.0577
| 196.880079
| 196.560997
| 195.888396
| 193.134813
| 192.164916
| 187.922571
| 184.385402
| 180.80699
| 167.605761
| 198.222907
| 195.18838
| 193.799015
| 189.346666
| 187.32834
| 185.755008
| 175.861731
| 198.698663
| 199.087117
| 200.404075
| 201.854333
| 196.428189
| 192.604125
| 191.019146
| 194.31959
| 3.944864
| 3.623456
| 31.595209
| 23.989703
| 17.825865
| 196.849998
| 188.82
| 181.164997
| 179.010002
| 60.943993
| 185.330002
| 201.199997
| 61.247664
| 81.403192
| 43.550885
| -38.752336
| 11,061,605,000
| 0.117498
| 183
| 85.225668
| 192.0655
| 6.602306
| 205.270112
| 178.860887
| 4.602143
| 193.400914
| 202.605201
| 184.196628
| 201.199997
| 181.220001
| 191.209999
| 199.196665
| 198.28333
| 196.776667
| 200.703328
| 201.616664
| 196.484718
| 193.567639
| 191.209999
| 188.85236
| 185.49572
| 181.220001
| 201.199997
| 1
| 0.046892
| 0
| 44,565,000
|
AMZN
| 2024-07-12T00:00:00
| 194.490005
| 196.470001
| 193.830002
| 194.800003
| 30,598,500
| 197.599998
| 192.4455
| 191.1756
| 187.4046
| 185.260667
| 182.7592
| 164.3738
| 196.402064
| 196.184453
| 195.673259
| 193.258012
| 192.343769
| 188.180118
| 184.651312
| 181.07794
| 167.873266
| 197.596363
| 195.419285
| 194.094615
| 189.639812
| 187.576404
| 185.992248
| 176.16454
| 196.516333
| 197.201938
| 198.717196
| 201.699987
| 197.249747
| 193.384945
| 191.627631
| 194.604449
| 3.541099
| 3.606985
| 30.391303
| 22.857301
| 16.984419
| 197.010002
| 189.974998
| 181.164997
| 179.010002
| 57.031458
| 185.330002
| 201.199997
| 57.719007
| 70.445593
| 27.662326
| -42.280993
| 11,031,006,500
| 0.100925
| 182
| 85.241781
| 192.4455
| 6.50677
| 205.459039
| 179.431961
| 4.546429
| 193.504637
| 202.597496
| 184.411779
| 201.199997
| 181.220001
| 191.209999
| 196.060003
| 191.850001
| 188.649999
| 199.260005
| 203.470006
| 196.484718
| 193.567639
| 191.209999
| 188.85236
| 185.49572
| 181.220001
| 201.199997
| 1
| -0.013356
| 0
| 30,598,500
|
AMZN
| 2024-07-15T00:00:00
| 192.720001
| 196.190002
| 190.830002
| 194.559998
| 40,683,200
| 197.546999
| 192.89
| 191.4844
| 187.679
| 185.452934
| 183.0156
| 164.7075
| 195.665652
| 195.554553
| 195.218912
| 193.209102
| 192.37271
| 188.358152
| 184.863646
| 181.308476
| 168.120497
| 196.70909
| 195.445428
| 194.213415
| 189.848259
| 187.772702
| 186.189491
| 176.446592
| 193.969596
| 194.917961
| 196.598952
| 200.961165
| 197.828143
| 194.043492
| 192.157897
| 194.869862
| 3.043208
| 3.494229
| 28.23556
| 20.718905
| 20.631697
| 196.014999
| 191.209999
| 181.049995
| 179.010002
| 59.733177
| 185.419998
| 201.199997
| 46.261113
| 55.075928
| 5.031364
| -53.738887
| 10,990,323,300
| 0.111148
| 181
| 85.26285
| 192.89
| 6.182828
| 205.255656
| 180.524344
| 4.524287
| 193.42991
| 202.478483
| 184.381337
| 201.199997
| 181.220001
| 191.209999
| 194.930003
| 193.390004
| 192.290003
| 196.030004
| 197.570002
| 196.484718
| 193.567639
| 191.209999
| 188.85236
| 185.49572
| 181.220001
| 201.199997
| 1
| -0.0648
| 0
| 40,683,200
|
AMZN
| 2024-07-16T00:00:00
| 193.020004
| 196.619995
| 192.240005
| 195.589996
| 33,994,700
| 197.128999
| 193.358
| 191.8332
| 187.845
| 185.6288
| 183.2599
| 165.0427
| 195.136522
| 195.093726
| 194.880618
| 193.191911
| 192.422501
| 188.54097
| 185.078287
| 181.540388
| 168.368254
| 195.886
| 195.45781
| 194.331539
| 190.05771
| 187.971835
| 186.387598
| 176.728308
| 192.198894
| 193.093913
| 194.681295
| 199.857667
| 198.206559
| 194.602004
| 192.615397
| 195.115166
| 2.642374
| 3.323858
| 26.370449
| 19.889645
| 19.062304
| 196.014999
| 191.209999
| 181.109997
| 179.010002
| 59.211257
| 186.259995
| 201.199997
| 45.247715
| 49.742612
| 6.947862
| -54.752285
| 11,024,318,000
| 0.060256
| 182
| 85.280498
| 193.358
| 5.789116
| 204.936233
| 181.779768
| 4.592857
| 193.390872
| 202.576586
| 184.205157
| 201.199997
| 181.220001
| 191.209999
| 193.246668
| 190.303335
| 187.886668
| 195.663335
| 198.606669
| 196.484718
| 193.567639
| 191.209999
| 188.85236
| 185.49572
| 181.220001
| 201.199997
| 0
| -0.008461
| 0
| 33,994,700
|
AMZN
| 2024-07-17T00:00:00
| 187.929993
| 191.580002
| 185.990005
| 191.350006
| 48,076,100
| 195.921999
| 193.5515
| 191.868
| 187.8794
| 185.729467
| 183.3934
| 165.35245
| 193.695216
| 193.791229
| 193.811291
| 192.713555
| 192.076924
| 188.51701
| 185.153332
| 181.666915
| 168.562898
| 194.213454
| 194.940856
| 194.031292
| 190.061043
| 188.032393
| 186.480075
| 176.956043
| 189.956373
| 190.72576
| 192.252898
| 198.198352
| 198.278238
| 194.981526
| 192.953561
| 195.318573
| 1.892177
| 3.037522
| 26.018905
| 17.578415
| 27.178179
| 193.595001
| 191.209999
| 181.432495
| 179.010002
| 41.666663
| 185.990005
| 201.199997
| 12.754689
| 34.754506
| -53.581068
| -87.245311
| 10,976,241,900
| 0.024045
| 181
| 85.304268
| 193.5515
| 5.520417
| 204.592334
| 182.510666
| 4.485
| 192.870788
| 201.840787
| 183.900789
| 201.199997
| 181.429993
| 191.314995
| 193.960002
| 191.300008
| 189.580012
| 195.679998
| 198.339991
| 196.534276
| 193.647855
| 191.314995
| 188.982134
| 185.660774
| 181.429993
| 201.199997
| 1
| -0.060249
| 0
| 48,076,100
|
AMZN
| 2024-07-18T00:00:00
| 183.75
| 189.679993
| 181.449997
| 189.589996
| 51,043,600
| 194.537999
| 193.5985
| 191.7288
| 187.7804
| 185.766534
| 183.481
| 165.6356
| 191.706173
| 191.965551
| 192.2634
| 191.898687
| 191.436391
| 188.330069
| 185.116402
| 181.708164
| 168.714013
| 192.000363
| 194.00738
| 193.40683
| 189.899106
| 187.980302
| 186.487137
| 177.139103
| 186.680222
| 187.626778
| 189.089779
| 195.915469
| 197.989526
| 195.138521
| 193.145147
| 195.465902
| 0.949405
| 2.619899
| 26.55065
| 15.332208
| 30.754288
| 191.324997
| 191.209999
| 181.667496
| 179.010002
| 29.276899
| 181.449997
| 201.199997
| 11.645585
| 23.215997
| -86.404338
| -88.354415
| 10,925,198,300
| 0.000979
| 180
| 85.328466
| 193.5985
| 5.427369
| 204.453238
| 182.743762
| 4.627857
| 192.002141
| 201.257855
| 182.746428
| 201.199997
| 181.449997
| 191.324997
| 188.5
| 185.419998
| 182.910004
| 191.009995
| 194.089996
| 196.538997
| 193.655497
| 191.324997
| 188.994497
| 185.676497
| 181.449997
| 201.199997
| 1
| -0.104227
| 0
| 51,043,600
|
AMZN
| 2024-07-19T00:00:00
| 183.130005
| 184.929993
| 180.110001
| 181.139999
| 43,081,800
| 192.850999
| 193.45
| 191.5784
| 187.6678
| 185.799067
| 183.565
| 165.90395
| 189.990939
| 190.359088
| 190.858262
| 191.101534
| 190.797438
| 188.126144
| 185.064129
| 181.736319
| 168.857456
| 189.926182
| 193.010381
| 192.745385
| 189.716737
| 187.910919
| 186.480186
| 177.313177
| 183.369444
| 184.499879
| 185.826835
| 193.248341
| 197.40788
| 195.100035
| 193.203867
| 195.55955
| 0.150489
| 2.126017
| 27.264757
| 14.188688
| 30.534008
| 190.340004
| 190.654999
| 181.802498
| 179.010002
| 33.155805
| 180.110001
| 201.199997
| 14.319605
| 12.906627
| -101.173074
| -85.680395
| 10,882,116,500
| -0.024875
| 179
| 85.348751
| 193.45
| 5.678173
| 204.806346
| 182.093654
| 4.51857
| 191.157176
| 200.194316
| 182.120036
| 201.199997
| 180.110001
| 190.654999
| 184.959997
| 180.24
| 176.730001
| 188.469996
| 193.189992
| 196.222758
| 193.143618
| 190.654999
| 188.166379
| 184.62326
| 180.110001
| 201.199997
| 1
| -0.141307
| 43,081,800
| 0
|
AMZN
| 2024-07-22T00:00:00
| 182.550003
| 185.059998
| 182.479996
| 185
| 39,931,900
| 191.177
| 193.1235
| 191.5272
| 187.5588
| 185.800934
| 183.6551
| 166.1931
| 188.502752
| 188.939254
| 189.580069
| 190.324122
| 190.16302
| 187.907472
| 184.997967
| 181.752432
| 168.9937
| 188.053274
| 191.972286
| 192.050892
| 189.516039
| 187.825418
| 186.460087
| 177.478809
| 180.919298
| 182.043688
| 183.125796
| 190.433976
| 196.601643
| 194.894873
| 193.146617
| 195.600883
| -0.523425
| 1.596128
| 27.880839
| 13.811528
| 29.275373
| 190.190002
| 190.654999
| 181.947498
| 179.010002
| 22.534708
| 180.110001
| 201.199997
| 11.569478
| 12.511556
| -90.071218
| -88.430522
| 10,842,184,600
| -0.136777
| 178
| 85.367435
| 193.1235
| 6.113713
| 205.350927
| 180.896073
| 4.311428
| 190.337445
| 198.9603
| 181.71459
| 201.199997
| 180.110001
| 190.654999
| 182.723333
| 180.516673
| 177.903341
| 185.336665
| 187.543325
| 196.222758
| 193.143618
| 190.654999
| 188.166379
| 184.62326
| 180.110001
| 201.199997
| 1
| -0.172303
| 0
| 39,931,900
|
AMZN
| 2024-07-23T00:00:00
| 186.410004
| 189.389999
| 183.559998
| 184.100006
| 47,537,700
| 189.884001
| 193.1655
| 191.6372
| 187.497
| 185.8864
| 183.7876
| 166.49015
| 188.084202
| 188.479391
| 189.092366
| 189.968293
| 189.874327
| 187.848748
| 185.035126
| 181.844661
| 169.166997
| 187.186547
| 191.332905
| 191.657262
| 189.470989
| 187.841446
| 186.51464
| 177.679972
| 181.12704
| 181.517053
| 181.928066
| 187.980226
| 195.740769
| 194.632466
| 193.036773
| 195.610039
| -0.737536
| 1.129395
| 27.021987
| 19.022948
| 26.192767
| 190.190002
| 190.654999
| 182.459999
| 179.010002
| 25.495869
| 180.110001
| 201.199997
| 29.871997
| 18.587027
| -60.705539
| -70.128003
| 10,889,722,300
| -0.086943
| 179
| 85.39055
| 193.1655
| 6.061756
| 205.289012
| 181.041988
| 4.47857
| 189.963403
| 198.920543
| 181.006263
| 201.199997
| 180.110001
| 190.654999
| 183.363332
| 181.666667
| 180.78333
| 184.246668
| 185.943334
| 196.222758
| 193.143618
| 190.654999
| 188.166379
| 184.62326
| 180.110001
| 201.199997
| 0
| -0.097944
| 47,537,700
| 0
|
AMZN
| 2024-07-24T00:00:00
| 180.830002
| 185.449997
| 180.410004
| 183.199997
| 41,532,400
| 187.988002
| 192.89
| 191.508
| 187.364001
| 185.829867
| 183.8283
| 166.7645
| 186.633362
| 187.088593
| 187.821233
| 189.137539
| 189.178609
| 187.573503
| 184.924465
| 181.824569
| 169.283047
| 185.540366
| 190.158096
| 190.825939
| 189.209538
| 187.708383
| 186.456074
| 177.822657
| 181.211559
| 181.08965
| 180.800908
| 185.583418
| 194.697663
| 194.234888
| 192.831763
| 195.569245
| -1.34201
| 0.635114
| 26.846765
| 17.301913
| 28.572813
| 188.364998
| 190.654999
| 182.59
| 179.010002
| 22.880276
| 180.110001
| 201.199997
| 3.413947
| 14.951807
| -91.729568
| -96.586053
| 10,848,189,900
| -0.10255
| 178
| 85.409622
| 192.89
| 6.497821
| 205.885642
| 179.894359
| 4.67357
| 189.093555
| 198.440695
| 179.746416
| 201.199997
| 180.110001
| 190.654999
| 186.453334
| 183.516668
| 180.623332
| 189.34667
| 192.283335
| 196.222758
| 193.143618
| 190.654999
| 188.166379
| 184.62326
| 180.110001
| 201.199997
| 1
| -0.133877
| 0
| 41,532,400
|
AMZN
| 2024-07-25T00:00:00
| 179.850006
| 183.899994
| 176.800003
| 182.910004
| 44,464,200
| 186.468002
| 192.202
| 191.389601
| 187.229601
| 185.758667
| 183.8446
| 167.02395
| 185.276691
| 185.772486
| 186.594891
| 188.293218
| 188.461025
| 187.270621
| 184.790927
| 181.785468
| 169.38819
| 184.06073
| 188.916192
| 189.92917
| 188.914871
| 187.551018
| 186.377296
| 177.952861
| 180.695116
| 180.526429
| 179.667599
| 183.323005
| 193.49899
| 193.716455
| 192.544403
| 195.480204
| -1.878483
| 0.132395
| 27.294543
| 15.513333
| 30.875208
| 186.709999
| 189
| 182.715
| 179.010002
| 15.812703
| 176.800003
| 201.199997
| 12.500016
| 15.261986
| -101.314456
| -87.499984
| 10,803,725,700
| -0.165763
| 177
| 85.429822
| 192.202
| 7.116578
| 206.435157
| 177.968844
| 4.969283
| 188.213217
| 198.151783
| 178.274651
| 201.199997
| 176.800003
| 189
| 182.230001
| 179.010005
| 177.190008
| 184.049998
| 187.269994
| 195.441598
| 191.879199
| 189
| 186.120801
| 182.021602
| 176.800003
| 201.199997
| 1
| -0.16393
| 0
| 44,464,200
|
AMZN
| 2024-07-26T00:00:00
| 182.5
| 183.190002
| 180.240005
| 180.389999
| 29,506,000
| 185.269002
| 191.4345
| 191.245601
| 187.1382
| 185.7164
| 183.8938
| 167.29515
| 184.721353
| 185.177489
| 185.964908
| 187.766562
| 188.002484
| 187.083538
| 184.730639
| 181.799617
| 169.518656
| 183.339275
| 187.992192
| 189.245355
| 188.729397
| 187.465264
| 186.35067
| 178.106852
| 180.475448
| 180.426509
| 179.238258
| 181.4959
| 192.278418
| 193.151677
| 192.221455
| 195.359947
| -2.065994
| -0.307283
| 27.710338
| 14.741322
| 29.338724
| 186.709999
| 189
| 182.947502
| 179.010002
| 23.272844
| 176.800003
| 200.570007
| 23.979789
| 13.297917
| -81.748531
| -76.020211
| 10,833,231,700
| -0.182181
| 178
| 85.443598
| 191.4345
| 7.300742
| 206.035983
| 176.833017
| 4.976426
| 187.669101
| 197.621954
| 177.716249
| 201.199997
| 176.800003
| 189
| 180.183334
| 176.466675
| 173.083344
| 183.566666
| 187.283325
| 195.441598
| 191.879199
| 189
| 186.120801
| 182.021602
| 176.800003
| 201.199997
| 0
| -0.088806
| 29,506,000
| 0
|
AMZN
| 2024-07-29T00:00:00
| 183.199997
| 184.75
| 182.380005
| 183.839996
| 33,270,100
| 184.317001
| 190.932
| 191.0104
| 187.0824
| 185.679734
| 183.9846
| 167.56375
| 184.417082
| 184.817945
| 185.539537
| 187.35142
| 187.633062
| 186.931242
| 184.690359
| 181.827348
| 169.654789
| 182.963092
| 187.207953
| 188.626462
| 188.574957
| 187.399042
| 186.336931
| 178.265109
| 180.944112
| 180.959911
| 179.679772
| 180.168816
| 191.081303
| 192.575132
| 191.884468
| 195.216605
| -2.13352
| -0.67253
| 27.585513
| 16.612689
| 28.263902
| 184.190002
| 189
| 182.947502
| 179.010002
| 24.828434
| 176.800003
| 200.270004
| 27.268826
| 21.249544
| -65.40766
| -72.731174
| 10,866,501,800
| -0.130641
| 179
| 85.459239
| 190.932
| 7.512013
| 205.956027
| 175.907973
| 5.03714
| 187.243472
| 197.317752
| 177.169193
| 201.199997
| 176.800003
| 189
| 181.976669
| 180.763336
| 179.026672
| 183.713333
| 184.926666
| 195.441598
| 191.879199
| 189
| 186.120801
| 182.021602
| 176.800003
| 201.199997
| 0
| -0.024131
| 0
| 33,270,100
|
AMZN
| 2024-07-30T00:00:00
| 181.710007
| 185.860001
| 179.380005
| 184.720001
| 39,508,600
| 183.186002
| 190.1575
| 190.856
| 187.044
| 185.581867
| 184.0666
| 167.81315
| 183.875667
| 184.252865
| 184.950378
| 186.838564
| 187.177442
| 186.726488
| 184.611929
| 181.825024
| 169.774741
| 182.489093
| 186.329668
| 187.911047
| 188.364275
| 187.294576
| 186.29189
| 178.405868
| 181.565409
| 181.325436
| 180.239193
| 179.170729
| 189.873315
| 191.97021
| 191.528041
| 195.049161
| -2.280971
| -0.994218
| 27.999183
| 14.995139
| 30.019689
| 183.239998
| 189
| 183.412498
| 179.010002
| 22.688822
| 176.800003
| 200.270004
| 20.920338
| 24.056318
| -69.860031
| -79.079662
| 10,826,993,200
| -0.176453
| 178
| 85.477522
| 190.1575
| 7.629365
| 205.41623
| 174.898771
| 5.32714
| 186.716476
| 197.370755
| 176.062196
| 201.199997
| 176.800003
| 189
| 183.443334
| 182.136668
| 181.073339
| 184.506663
| 185.813329
| 195.441598
| 191.879199
| 189
| 186.120801
| 182.021602
| 176.800003
| 201.199997
| 1
| -0.068713
| 0
| 39,508,600
|
AMZN
| 2024-07-31T00:00:00
| 186.979996
| 187.940002
| 184.460007
| 185.050003
| 41,667,300
| 183.091002
| 189.5065
| 190.8816
| 187.0896
| 185.5932
| 184.1682
| 168.0864
| 184.496532
| 184.748707
| 185.262627
| 186.851421
| 187.162254
| 186.736429
| 184.674246
| 181.927103
| 169.945938
| 183.17891
| 186.027049
| 187.612893
| 188.361765
| 187.331369
| 186.349581
| 178.596583
| 183.487666
| 182.885889
| 181.589914
| 178.949339
| 188.813885
| 191.434837
| 191.220052
| 194.883819
| -1.950103
| -1.185395
| 27.72052
| 16.679461
| 27.270477
| 183.095001
| 189
| 184.272499
| 179.010002
| 38.001764
| 176.800003
| 196.619995
| 51.362244
| 33.183803
| -30.604731
| -48.637756
| 10,868,660,500
| -0.200646
| 179
| 85.497853
| 189.5065
| 7.29341
| 204.09332
| 174.919681
| 5.242853
| 186.741573
| 197.22728
| 176.255866
| 201.199997
| 176.800003
| 189
| 182.316671
| 178.773341
| 175.836675
| 185.253337
| 188.796666
| 195.441598
| 191.879199
| 189
| 186.120801
| 182.021602
| 176.800003
| 201.199997
| 0
| -0.006487
| 41,667,300
| 0
|
AMZN
| 2024-08-01T00:00:00
| 184.070007
| 190.600006
| 181.869995
| 189.289993
| 70,435,600
| 183.123003
| 188.830501
| 190.500001
| 187.100201
| 185.5992
| 184.2554
| 168.3578
| 184.411227
| 184.625307
| 185.079147
| 186.598565
| 186.924389
| 186.631864
| 184.658345
| 181.969537
| 170.086476
| 183.356911
| 185.509287
| 187.088924
| 188.24335
| 187.291285
| 186.347636
| 178.755624
| 184.730705
| 184.150617
| 182.720891
| 179.103376
| 187.79785
| 190.91009
| 190.928775
| 194.711473
| -1.900789
| -1.328474
| 26.686724
| 18.353883
| 23.959262
| 183.700005
| 189
| 184.272499
| 179.010002
| 35.519722
| 176.800003
| 196.619995
| 36.680157
| 36.320913
| -34.907931
| -63.319843
| 10,798,224,900
| -0.214772
| 178
| 85.531218
| 188.830501
| 7.129463
| 203.089428
| 174.571574
| 5.677854
| 186.487138
| 197.842847
| 175.13143
| 201.199997
| 176.800003
| 189
| 186.460002
| 184.980001
| 182.980006
| 188.459997
| 189.939997
| 195.441598
| 191.879199
| 189
| 186.120801
| 182.021602
| 176.800003
| 201.199997
| 1
| -0.053251
| 0
| 70,435,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.