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.