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 | 2024-08-02T00:00:00 | 167.899994 | 168.770004 | 160.550003 | 166.75 | 141,448,400 | 181.600002 | 187.2255 | 189.302 | 186.795201 | 185.3936 | 184.2148 | 168.53455 | 181.108981 | 181.584341 | 182.4362 | 184.898695 | 185.460974 | 185.89728 | 184.217336 | 181.690932 | 170.06472 | 180.589092 | 183.515906 | 185.350462 | 187.490401 | 186.825516 | 186.023767 | 178.751068 | 180.417407 | 180.963556 | 180.744818 | 178.279209 | 186.383287 | 190.110872 | 190.480257 | 194.471278 | -3.130407 | -1.688861 | 28.391954 | 13.572433 | 41.332168 | 175.575005 | 180.875 | 186.172501 | 180.560005 | 25.367189 | 160.550003 | 196.619995 | 20.377024 | 36.139808 | -190.120988 | -79.622976 | 10,656,776,500 | -0.093378 | 177 | 85.587168 | 187.2255 | 8.037948 | 203.301397 | 171.149604 | 6.974997 | 184.716934 | 198.666929 | 170.766939 | 201.199997 | 160.550003 | 180.875 | 185.513336 | 180.426666 | 176.783325 | 189.156677 | 194.243347 | 191.606598 | 185.671699 | 180.875 | 176.078301 | 169.249102 | 160.550003 | 201.199997 | 1 | -0.092969 | 141,448,400 | 0 |
AMZN | 2024-08-05T00:00:00 | 161.020004 | 162.960007 | 151.610001 | 154.210007 | 83,149,400 | 179.447002 | 185.312001 | 188.0128 | 186.353 | 185.123467 | 184.0711 | 168.6823 | 177.091185 | 177.845371 | 179.141401 | 182.727905 | 183.5809 | 184.921701 | 183.60688 | 181.281606 | 169.974723 | 176.847274 | 181.020144 | 183.174924 | 186.479609 | 186.184106 | 185.564464 | 178.676297 | 171.558926 | 173.769849 | 175.653929 | 176.220494 | 184.463361 | 188.969676 | 189.820346 | 194.143675 | -4.606939 | -2.272476 | 30.549725 | 11.364227 | 43.536426 | 171.105003 | 176.404999 | 188.692497 | 183.080002 | 21.910093 | 151.610001 | 191.580002 | 23.542665 | 26.866616 | -210.971809 | -76.457335 | 10,573,627,100 | -0.025893 | 176 | 85.617276 | 185.312001 | 9.446553 | 204.205108 | 166.418894 | 7.825712 | 182.460083 | 198.111507 | 166.80866 | 200.570007 | 151.610001 | 176.090004 | 165.74 | 162.709997 | 157.519999 | 170.929998 | 173.960002 | 189.015446 | 181.867285 | 176.090004 | 170.312723 | 162.087442 | 151.610001 | 200.570007 | 1 | -0.126462 | 83,149,400 | 0 |
AMZN | 2024-08-06T00:00:00 | 161.929993 | 165.080002 | 158.539993 | 161.710007 | 59,950,800 | 176.999001 | 183.441501 | 186.602 | 185.9706 | 184.892934 | 183.9248 | 168.8513 | 174.058947 | 174.951666 | 176.493492 | 180.837186 | 181.915445 | 184.020065 | 183.036436 | 180.898406 | 169.894676 | 173.662363 | 178.793286 | 181.168554 | 185.521844 | 185.573751 | 185.126026 | 178.60911 | 162.629961 | 166.124877 | 169.661316 | 173.408191 | 182.175164 | 187.56094 | 188.986006 | 193.742345 | -5.638674 | -2.945716 | 32.101612 | 12.747746 | 40.67519 | 171.105003 | 176.404999 | 188.692497 | 183.080002 | 25.369429 | 151.610001 | 190.600006 | 26.468301 | 23.462663 | -158.18879 | -73.531699 | 10,633,577,900 | -0.002702 | 177 | 85.639231 | 183.441501 | 10.196667 | 203.834835 | 163.048167 | 7.790713 | 180.504837 | 196.086262 | 164.923411 | 200.270004 | 151.610001 | 175.940002 | 158.530004 | 154.100001 | 147.179998 | 165.450007 | 169.88001 | 188.786243 | 181.681883 | 175.940002 | 170.198122 | 162.023241 | 151.610001 | 200.270004 | 0 | -0.054467 | 59,950,800 | 0 |
AMZN | 2024-08-07T00:00:00 | 162.770004 | 167.580002 | 161.429993 | 166.550003 | 48,408,200 | 175.193001 | 181.590501 | 185.1128 | 185.611 | 184.7348 | 183.765 | 169.02315 | 171.801158 | 172.736818 | 174.382186 | 179.194715 | 180.442719 | 183.18673 | 182.503108 | 180.539428 | 169.823783 | 171.075273 | 176.824572 | 179.335324 | 184.612016 | 184.991569 | 184.707119 | 178.548599 | 157.388999 | 160.504363 | 164.585594 | 170.251569 | 179.660167 | 185.951138 | 188.015341 | 193.27891 | -6.315746 | -3.619722 | 33.018363 | 14.488928 | 38.13697 | 171.105003 | 176.404999 | 188.744995 | 183.080002 | 28.782348 | 151.610001 | 190.600006 | 28.622729 | 26.211232 | -123.382087 | -71.377271 | 10,681,986,100 | -0.053508 | 178 | 85.657145 | 181.590501 | 10.430174 | 202.450848 | 160.730154 | 7.642142 | 178.815805 | 194.100089 | 163.531521 | 200.270004 | 151.610001 | 175.940002 | 161.849996 | 158.61999 | 155.309987 | 165.159999 | 168.390004 | 188.786243 | 181.681883 | 175.940002 | 170.198122 | 162.023241 | 151.610001 | 200.270004 | 0 | 0.007362 | 0 | 48,408,200 |
AMZN | 2024-08-08T00:00:00 | 165.800003 | 166.690002 | 162.550003 | 165.169998 | 44,616,200 | 173.788 | 180.128001 | 183.841201 | 185.284001 | 184.5824 | 183.6788 | 169.2263 | 170.600927 | 171.475579 | 173.06185 | 177.977014 | 179.316356 | 182.504897 | 182.063553 | 180.247558 | 169.783746 | 169.367455 | 175.320715 | 177.849724 | 183.835114 | 184.493285 | 184.351377 | 178.516528 | 157.381889 | 158.435899 | 161.433984 | 167.374412 | 177.118714 | 184.244966 | 186.962231 | 192.772215 | -6.532531 | -4.202284 | 33.869632 | 13.861838 | 36.486379 | 171.105003 | 176.404999 | 189.362495 | 183.375 | 33.288317 | 151.610001 | 190.600006 | 36.393948 | 30.494993 | -99.448415 | -63.606052 | 10,726,602,300 | -0.010405 | 179 | 85.674297 | 180.128001 | 10.494072 | 201.116145 | 159.139857 | 7.593571 | 177.576205 | 192.763347 | 162.389062 | 196.619995 | 151.610001 | 174.114998 | 163.926666 | 160.273331 | 157.776657 | 166.42334 | 170.076675 | 185.997636 | 179.426177 | 174.114998 | 168.803819 | 161.242139 | 151.610001 | 196.619995 | 0 | 0.060188 | 44,616,200 | 0 |
AMZN | 2024-08-09T00:00:00 | 166.940002 | 168.550003 | 165.850006 | 166.399994 | 36,401,000 | 172.232001 | 178.750501 | 182.518801 | 184.982401 | 184.4144 | 183.6034 | 169.4282 | 169.868742 | 170.650929 | 172.120028 | 176.973649 | 178.364329 | 181.894509 | 181.665565 | 179.984042 | 169.75545 | 168.122365 | 174.064716 | 176.549632 | 183.115742 | 184.029011 | 184.019915 | 178.493779 | 160.489706 | 159.623567 | 160.022167 | 165.160177 | 174.663969 | 182.504954 | 185.85568 | 192.232172 | -6.536993 | -4.669226 | 34.246708 | 15.476737 | 35.39066 | 171.105003 | 176.404999 | 190.014996 | 183.375 | 35.107791 | 151.610001 | 190.600006 | 39.317773 | 34.77815 | -73.389489 | -60.682227 | 10,763,003,300 | -0.002209 | 180 | 85.688484 | 178.750501 | 10.316291 | 199.383084 | 158.117919 | 7.605714 | 176.563233 | 191.774661 | 161.351805 | 196.619995 | 151.610001 | 174.114998 | 165.013336 | 163.33667 | 160.873337 | 167.476669 | 169.153336 | 185.997636 | 179.426177 | 174.114998 | 168.803819 | 161.242139 | 151.610001 | 196.619995 | 0 | 0.105054 | 36,401,000 | 0 |
AMZN | 2024-08-12T00:00:00 | 166.800003 | 168.550003 | 166.110001 | 168.139999 | 30,072,800 | 170.592001 | 177.454501 | 181.219201 | 184.732 | 184.283867 | 183.512401 | 169.6194 | 169.254994 | 169.95076 | 171.301562 | 176.048772 | 177.474765 | 181.302568 | 181.274366 | 179.722972 | 169.726042 | 167.134729 | 172.926573 | 175.340494 | 182.402707 | 183.565474 | 183.687175 | 178.467628 | 163.976892 | 162.339053 | 160.084272 | 163.553445 | 172.385789 | 180.763218 | 184.712097 | 191.663032 | -6.477161 | -5.030813 | 34.59685 | 15.045016 | 34.403443 | 171.105003 | 176.404999 | 190.075001 | 183.435005 | 29.862376 | 151.610001 | 190.600006 | 38.958708 | 38.223476 | -62.105735 | -61.041292 | 10,732,930,500 | -0.003296 | 179 | 85.700181 | 177.454501 | 10.094727 | 197.643955 | 157.265048 | 7.291429 | 175.633402 | 190.216259 | 161.050544 | 196.619995 | 151.610001 | 174.114998 | 167.113337 | 165.676671 | 164.41334 | 168.376668 | 169.813334 | 185.997636 | 179.426177 | 174.114998 | 168.803819 | 161.242139 | 151.610001 | 196.619995 | 1 | 0.042889 | 0 | 30,072,800 |
AMZN | 2024-08-13T00:00:00 | 170.229996 | 171.039993 | 167.100006 | 167.809998 | 39,237,900 | 169.444 | 176.315001 | 180.054801 | 184.6078 | 184.238 | 183.433201 | 169.8636 | 169.449995 | 170.00153 | 171.136706 | 175.519793 | 176.917475 | 180.868349 | 180.983725 | 179.534992 | 169.731057 | 167.06891 | 172.238525 | 174.49517 | 181.834001 | 183.195636 | 183.424157 | 178.473703 | 167.419446 | 165.732911 | 161.940652 | 162.674261 | 170.457703 | 179.124553 | 183.585801 | 191.084301 | -6.082852 | -5.24122 | 34.341764 | 17.21212 | 32.696629 | 171.105003 | 176.090004 | 190.422497 | 183.760002 | 38.611927 | 151.610001 | 190.600006 | 47.755816 | 42.010766 | -39.952467 | -52.244184 | 10,772,168,400 | 0.041121 | 180 | 85.716083 | 176.315001 | 9.514825 | 195.344651 | 157.285351 | 7.165714 | 175.118792 | 189.450219 | 160.787364 | 191.580002 | 151.610001 | 171.595001 | 167.153336 | 165.756668 | 164.713333 | 168.196671 | 169.593338 | 182.147082 | 176.311461 | 171.595001 | 166.878541 | 160.163581 | 151.610001 | 191.580002 | 0 | 0.089523 | 39,237,900 | 0 |
AMZN | 2024-08-14T00:00:00 | 170.100006 | 172.279999 | 168.860001 | 172.110001 | 28,843,800 | 167.756001 | 175.423502 | 178.867202 | 184.443 | 184.111067 | 183.352701 | 170.11625 | 169.579997 | 170.019435 | 170.977214 | 175.027085 | 176.393055 | 180.446061 | 180.697311 | 179.348161 | 169.734728 | 167.188183 | 171.64662 | 173.729417 | 181.265068 | 182.823583 | 183.160133 | 178.476055 | 169.870224 | 168.598487 | 164.612907 | 162.343453 | 168.862337 | 177.616479 | 182.485949 | 190.498802 | -5.71497 | -5.33597 | 33.820785 | 17.998976 | 31.345773 | 161.945 | 175.940002 | 190.632496 | 183.760002 | 39.330256 | 151.610001 | 190.600006 | 47.422423 | 44.712316 | -29.165375 | -52.577577 | 10,743,324,600 | 0.048735 | 179 | 85.72775 | 175.423502 | 9.199338 | 193.822178 | 157.024825 | 6.902857 | 174.640812 | 188.446526 | 160.835098 | 190.600006 | 151.610001 | 171.105003 | 169.456665 | 167.873337 | 165.516678 | 171.813324 | 173.396652 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 1 | 0.028948 | 0 | 28,843,800 |
AMZN | 2024-08-15T00:00:00 | 177.589996 | 177.910004 | 173.990005 | 174.860001 | 51,698,500 | 167.108 | 175.115501 | 178.168801 | 184.408 | 184.066134 | 183.339901 | 170.3655 | 171.181997 | 171.395901 | 171.994565 | 175.260077 | 176.485127 | 180.334059 | 180.615539 | 179.313346 | 169.81289 | 168.976182 | 171.852953 | 173.63117 | 180.996322 | 182.651976 | 183.04602 | 178.550421 | 173.460815 | 172.277253 | 168.566676 | 163.003427 | 167.773479 | 176.365322 | 181.509191 | 189.939219 | -4.764123 | -5.221601 | 32.164103 | 22.98773 | 28.454636 | 164.760002 | 175.940002 | 192.704998 | 183.760002 | 45.14149 | 151.610001 | 190.600006 | 66.63245 | 53.936896 | 8.857847 | -33.36755 | 10,795,023,100 | 0.114821 | 180 | 85.75051 | 175.115501 | 9.006999 | 193.129499 | 157.101504 | 7.222143 | 174.921687 | 189.365973 | 160.477401 | 190.600006 | 151.610001 | 171.105003 | 170.413335 | 168.546672 | 166.993337 | 171.96667 | 173.833333 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 0 | 0.077011 | 51,698,500 | 0 |
AMZN | 2024-08-16T00:00:00 | 177.059998 | 178.339996 | 176.259995 | 177.039993 | 31,489,200 | 168.024001 | 174.812001 | 177.471601 | 184.3236 | 184.0936 | 183.313401 | 170.58725 | 172.357597 | 172.425737 | 172.773862 | 175.423706 | 176.529348 | 180.205664 | 180.521973 | 179.268725 | 169.885 | 170.785636 | 172.038143 | 173.545878 | 180.708165 | 182.467604 | 182.921666 | 178.617033 | 176.719221 | 175.535312 | 172.456405 | 164.356714 | 167.090773 | 175.318675 | 180.653758 | 189.404763 | -4.007145 | -4.97871 | 30.542636 | 22.928067 | 27.721304 | 168.439995 | 174.114998 | 192.834999 | 187.534996 | 43.903885 | 151.610001 | 190.600006 | 65.27313 | 59.776001 | 15.417791 | -34.72687 | 10,763,533,900 | 0.097693 | 179 | 85.764288 | 174.812001 | 8.823119 | 192.458239 | 157.165764 | 7.201429 | 175.125335 | 189.528194 | 160.722477 | 190.600006 | 151.610001 | 171.105003 | 176.496668 | 175.083333 | 172.57667 | 179.003332 | 180.416667 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 1 | 0.01772 | 31,489,200 | 0 |
AMZN | 2024-08-19T00:00:00 | 178.220001 | 178.300003 | 176.160004 | 177.639999 | 31,129,800 | 169.744 | 174.595501 | 176.891601 | 184.188 | 184.0832 | 183.312601 | 170.8129 | 173.530078 | 173.479239 | 173.61173 | 175.677914 | 176.659398 | 180.127795 | 180.461394 | 179.247958 | 169.967936 | 172.639455 | 172.362715 | 173.603447 | 180.468808 | 182.313036 | 182.820806 | 178.692981 | 179.287554 | 178.225473 | 175.900134 | 166.336391 | 166.7708 | 174.459457 | 179.919849 | 188.90169 | -3.27587 | -4.638142 | 29.053979 | 22.291532 | 27.081416 | 169.884995 | 174.114998 | 193.4925 | 187.534996 | 46.512084 | 151.610001 | 190.600006 | 68.248261 | 66.717947 | 19.979164 | -31.751739 | 10,794,663,700 | 0.166893 | 180 | 85.778077 | 174.595501 | 8.675135 | 191.945771 | 157.245231 | 6.891429 | 175.420065 | 189.202924 | 161.637207 | 190.600006 | 151.610001 | 171.105003 | 177.219996 | 176.099996 | 175.139994 | 178.179998 | 179.299998 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 0 | 0.066938 | 31,129,800 | 0 |
AMZN | 2024-08-20T00:00:00 | 178.880005 | 179.009995 | 177.429993 | 177.919998 | 26,255,200 | 171.439001 | 174.219001 | 176.326001 | 184.079601 | 184.005334 | 183.303101 | 171.0223 | 174.600063 | 174.461197 | 174.422234 | 175.969014 | 176.830214 | 180.078862 | 180.419779 | 179.240672 | 170.056613 | 174.300547 | 172.770763 | 173.756401 | 180.260652 | 182.176109 | 182.733032 | 178.77325 | 180.730593 | 179.939414 | 178.560111 | 168.788869 | 166.762423 | 173.765808 | 179.294895 | 188.433358 | -2.612952 | -4.233104 | 27.51733 | 22.780596 | 26.496528 | 170.779999 | 174.114998 | 193.612499 | 187.534996 | 41.083227 | 151.610001 | 190.600006 | 69.941012 | 67.820801 | 28.549418 | -30.058988 | 10,820,918,900 | 0.194747 | 181 | 85.789787 | 174.219001 | 8.290263 | 190.799528 | 157.638474 | 6.559287 | 175.749584 | 188.868157 | 162.63101 | 190.600006 | 151.610001 | 171.105003 | 177.560003 | 176.820002 | 175.420003 | 178.960002 | 179.700002 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 0 | 0.108685 | 26,255,200 | 0 |
AMZN | 2024-08-21T00:00:00 | 180.110001 | 182.389999 | 178.889999 | 179.919998 | 35,599,100 | 173.173001 | 174.183001 | 176.013201 | 183.940601 | 183.924 | 183.300401 | 171.2325 | 175.702051 | 175.488252 | 175.297275 | 176.345467 | 177.082505 | 180.080083 | 180.411627 | 179.257886 | 170.156647 | 175.877092 | 173.33181 | 174.047478 | 180.104981 | 182.073601 | 182.669803 | 178.863675 | 181.397039 | 181.12892 | 180.645485 | 171.512165 | 167.036051 | 173.233272 | 178.772637 | 188.006677 | -1.965675 | -3.779618 | 25.717653 | 26.392508 | 25.194728 | 174.120003 | 171.595001 | 193.612499 | 187.534996 | 45.473241 | 151.610001 | 182.389999 | 92.592596 | 76.92729 | 43.19938 | -7.407404 | 10,856,518,000 | 0.221125 | 182 | 85.805869 | 174.183001 | 8.261558 | 190.706117 | 157.659885 | 6.186429 | 176.164861 | 188.537719 | 163.792004 | 190.600006 | 151.610001 | 171.105003 | 178.439997 | 177.87 | 176.859996 | 179.450002 | 180.019999 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 0 | 0.143834 | 35,599,100 | 0 |
AMZN | 2024-08-22T00:00:00 | 176.130005 | 181.470001 | 175.679993 | 181.380005 | 32,047,500 | 174.206001 | 173.997001 | 175.708401 | 183.718601 | 183.756401 | 183.252001 | 171.42015 | 175.787642 | 175.604934 | 175.425387 | 176.32588 | 177.009236 | 179.925178 | 180.298953 | 179.195948 | 170.216083 | 176.414729 | 173.517239 | 174.056463 | 179.798683 | 181.868495 | 182.527815 | 178.912407 | 180.416485 | 180.612629 | 181.234248 | 173.85644 | 167.401043 | 172.761945 | 178.291664 | 187.606718 | -1.75364 | -3.374422 | 24.341589 | 24.273892 | 27.622654 | 174.25 | 171.105003 | 192.4025 | 187.534996 | 63.042824 | 151.610001 | 182.389999 | 79.662135 | 80.731914 | 27.173319 | -20.337865 | 10,824,470,500 | 0.201807 | 181 | 85.819731 | 173.997001 | 8.16861 | 190.33422 | 157.659782 | 4.92 | 176.161542 | 186.001542 | 166.321541 | 190.600006 | 151.610001 | 171.105003 | 180.463333 | 178.536667 | 176.963333 | 182.036667 | 183.963333 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 1 | 0.073168 | 0 | 32,047,500 |
AMZN | 2024-08-23T00:00:00 | 177.039993 | 178.970001 | 175.240005 | 177.339996 | 29,150,100 | 175.216 | 173.724001 | 175.464801 | 183.521601 | 183.600134 | 183.2155 | 171.60665 | 176.038112 | 175.865854 | 175.673788 | 176.390799 | 177.011602 | 179.812034 | 180.21319 | 179.153256 | 170.283983 | 176.93 | 173.807048 | 174.158893 | 179.536777 | 181.691748 | 182.404804 | 178.968326 | 178.936038 | 179.483688 | 180.922564 | 175.817009 | 167.841373 | 172.350893 | 177.851441 | 187.234627 | -1.494941 | -2.998526 | 23.147342 | 22.993367 | 26.787744 | 174.745003 | 171.105003 | 191.267498 | 187.534996 | 81.313559 | 158.539993 | 182.389999 | 77.568114 | 83.274282 | 24.990303 | -22.431886 | 10,853,620,600 | 0.18399 | 182 | 85.832464 | 173.724001 | 7.958001 | 189.640002 | 157.807999 | 4.022858 | 176.245204 | 184.290919 | 168.199488 | 190.600006 | 151.610001 | 171.105003 | 177.76 | 174.049998 | 171.969991 | 179.840007 | 183.550008 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 0 | 0.112383 | 0 | 29,150,100 |
AMZN | 2024-08-26T00:00:00 | 175.5 | 177.470001 | 174.300003 | 176.699997 | 22,366,200 | 176.086 | 173.339001 | 175.182801 | 183.355001 | 183.433467 | 183.1464 | 171.7706 | 175.93049 | 175.799335 | 175.647051 | 176.309817 | 176.895325 | 179.642934 | 180.089159 | 179.080914 | 170.335883 | 176.981636 | 173.976191 | 174.161601 | 179.222205 | 181.478587 | 182.252022 | 179.007065 | 177.108444 | 177.857616 | 179.745889 | 177.208842 | 168.269298 | 171.962616 | 177.425386 | 186.879593 | -1.398068 | -2.678434 | 22.222863 | 21.934337 | 26.919716 | 175.625 | 171.105003 | 190.497501 | 187.534996 | 75.887119 | 161.429993 | 182.389999 | 67.127876 | 74.786042 | 18.754786 | -32.872124 | 10,831,254,400 | 0.191377 | 181 | 85.842066 | 173.339001 | 7.65596 | 188.650921 | 158.02708 | 3.782143 | 176.174232 | 183.738517 | 168.609947 | 190.600006 | 151.610001 | 171.105003 | 177.083333 | 175.196665 | 173.353338 | 178.926661 | 180.813329 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 1 | 0.04535 | 0 | 22,366,200 |
AMZN | 2024-08-27T00:00:00 | 173.119995 | 174.889999 | 172.25 | 174.149994 | 29,842,000 | 176.375 | 172.9095 | 174.651201 | 183.1442 | 183.215067 | 183.0776 | 171.9258 | 175.368391 | 175.312182 | 175.258273 | 176.019833 | 176.604915 | 179.387133 | 179.90576 | 178.962876 | 170.363586 | 176.442363 | 173.955333 | 174.002923 | 178.820832 | 181.207179 | 182.05348 | 179.020492 | 174.96596 | 175.865493 | 177.967975 | 177.90093 | 168.616979 | 171.546876 | 176.979036 | 186.528358 | -1.496096 | -2.441967 | 21.759597 | 20.872892 | 28.669438 | 177.32 | 171.105003 | 190.422501 | 187.534996 | 68.648663 | 162.550003 | 182.389999 | 53.27618 | 65.990723 | 5.01182 | -46.72382 | 10,801,412,400 | 0.194411 | 180 | 85.854534 | 172.9095 | 7.398242 | 187.705984 | 158.113017 | 3.574999 | 175.883352 | 183.033351 | 168.733354 | 190.600006 | 151.610001 | 171.105003 | 175.756668 | 174.043335 | 172.58667 | 177.213333 | 178.926666 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 1 | -0.012191 | 0 | 29,842,000 |
AMZN | 2024-08-28T00:00:00 | 170.800003 | 173.690002 | 168.919998 | 173.690002 | 29,045,000 | 176.445 | 172.1005 | 174.250001 | 182.879001 | 182.992667 | 182.9349 | 172.0768 | 174.454713 | 174.491786 | 174.572386 | 175.545303 | 176.158383 | 179.050383 | 179.666135 | 178.801235 | 170.367928 | 175.428727 | 173.754429 | 173.706677 | 178.336746 | 180.880467 | 181.810359 | 179.00929 | 172.571664 | 173.416796 | 175.60538 | 177.862391 | 168.837507 | 171.078643 | 176.485507 | 186.168824 | -1.740919 | -2.301757 | 21.915016 | 19.389805 | 31.592701 | 175.654999 | 171.105003 | 190.422501 | 187.534996 | 59.24558 | 165.850006 | 182.389999 | 29.927442 | 50.110499 | -6.757473 | -70.072558 | 10,772,367,400 | 0.169584 | 179 | 85.866343 | 172.1005 | 6.622637 | 185.345775 | 158.855226 | 3.619999 | 175.399224 | 182.639223 | 168.159225 | 190.600006 | 151.610001 | 171.105003 | 173.419998 | 171.949997 | 170.779999 | 174.589996 | 176.059998 | 181.398365 | 175.705824 | 171.105003 | 166.504183 | 159.953862 | 151.610001 | 190.600006 | 1 | -0.061327 | 0 | 29,045,000 |
AMZN | 2024-08-29T00:00:00 | 172.119995 | 174.289993 | 170.809998 | 173.220001 | 26,407,800 | 175.898 | 171.503 | 173.9408 | 182.665201 | 182.8 | 182.8042 | 172.2196 | 173.98777 | 174.060551 | 174.195095 | 175.233912 | 175.847738 | 178.778603 | 179.467552 | 178.668933 | 170.385362 | 174.642363 | 173.756285 | 173.542831 | 177.914824 | 180.594344 | 181.596202 | 179.00972 | 170.949479 | 171.708179 | 173.51768 | 177.410551 | 168.998074 | 170.600301 | 175.959433 | 185.805217 | -1.807595 | -2.202925 | 21.895305 | 19.273271 | 29.917746 | 175.654999 | 171.105003 | 189.509998 | 187.534996 | 59.51507 | 166.110001 | 182.389999 | 36.916431 | 40.040018 | 8.401597 | -63.083569 | 10,798,775,200 | 0.211438 | 180 | 85.877244 | 171.503 | 5.995254 | 183.493508 | 159.512492 | 3.672856 | 175.086916 | 182.432628 | 167.741204 | 182.389999 | 151.610001 | 167 | 171.136668 | 168.583333 | 166.366664 | 173.353338 | 175.906672 | 175.12592 | 170.63204 | 167 | 163.36796 | 158.19692 | 151.610001 | 182.389999 | 0 | -0.003031 | 0 | 26,407,800 |
AMZN | 2024-08-30T00:00:00 | 178.5 | 178.899994 | 172.600006 | 172.779999 | 43,429,400 | 176.042 | 172.033 | 173.7808 | 182.5132 | 182.685734 | 182.7325 | 172.39915 | 174.890216 | 174.867724 | 174.857388 | 175.530829 | 176.051758 | 178.767677 | 179.44209 | 178.665588 | 170.466105 | 175.115454 | 174.422666 | 173.893538 | 177.751483 | 180.481186 | 181.510971 | 179.072212 | 172.259628 | 172.344473 | 173.141172 | 177.16548 | 169.306305 | 170.240687 | 175.475153 | 185.46163 | -1.330287 | -2.028397 | 20.721986 | 24.137777 | 26.930626 | 175.654999 | 171.105003 | 187.855 | 187.534996 | 67.483586 | 167.100006 | 182.389999 | 74.558528 | 47.134134 | 42.103472 | -25.441472 | 10,842,204,600 | 0.141797 | 181 | 85.896491 | 172.033 | 6.127061 | 184.287122 | 159.778878 | 3.982856 | 175.411972 | 183.377683 | 167.446261 | 182.389999 | 151.610001 | 167 | 172.406662 | 170.523331 | 168.926666 | 174.003326 | 175.886658 | 175.12592 | 170.63204 | 167 | 163.36796 | 158.19692 | 151.610001 | 182.389999 | 0 | 0.046827 | 43,429,400 | 0 |
AMZN | 2024-09-03T00:00:00 | 176.25 | 178.259995 | 175.259995 | 177.550003 | 37,817,500 | 175.845 | 172.7945 | 173.5028 | 182.2566 | 182.555867 | 182.6355 | 172.5514 | 175.162172 | 175.119047 | 175.071636 | 175.596208 | 176.067008 | 178.668945 | 179.358088 | 178.617755 | 170.523656 | 175.153272 | 174.824285 | 174.083477 | 177.505867 | 180.311825 | 181.382604 | 179.110528 | 174.449814 | 173.842928 | 173.59949 | 176.926416 | 169.697851 | 169.960603 | 175.006764 | 185.125912 | -1.120656 | -1.846849 | 19.632475 | 22.958106 | 25.614463 | 175.654999 | 171.105003 | 187.855 | 187.534996 | 59.324679 | 168.860001 | 182.389999 | 54.619365 | 55.364775 | 39.513113 | -45.380635 | 10,804,387,100 | 0.056124 | 180 | 85.912837 | 172.7945 | 5.610967 | 184.016434 | 161.572566 | 3.911428 | 175.491784 | 183.31464 | 167.668928 | 182.389999 | 158.539993 | 170.464996 | 176.666667 | 174.433339 | 170.366679 | 180.733327 | 182.966654 | 176.761398 | 173.279297 | 170.464996 | 167.650696 | 163.643895 | 158.539993 | 182.389999 | 1 | -0.010779 | 0 | 37,817,500 |
AMZN | 2024-09-04T00:00:00 | 173.330002 | 175.979996 | 172.539993 | 174.479996 | 30,309,200 | 175.289999 | 173.3645 | 173.1676 | 182.0118 | 182.418534 | 182.4783 | 172.70205 | 174.795738 | 174.793766 | 174.803692 | 175.390189 | 175.856469 | 178.459574 | 179.199454 | 178.513047 | 170.55158 | 174.695999 | 174.875286 | 174.070185 | 177.155804 | 180.069039 | 181.198337 | 179.118276 | 175.557556 | 174.733889 | 173.82592 | 176.521736 | 170.086452 | 169.714902 | 174.526177 | 184.784975 | -1.176578 | -1.712795 | 19.183797 | 21.653144 | 28.325825 | 175.195 | 171.105003 | 186.595001 | 187.534996 | 54.605075 | 168.919998 | 182.389999 | 32.739445 | 53.972446 | 6.847782 | -67.260555 | 10,774,077,900 | 0.031387 | 179 | 85.92551 | 173.3645 | 4.994351 | 183.353202 | 163.375799 | 3.932143 | 175.2859 | 183.150186 | 167.421614 | 182.389999 | 161.429993 | 171.909996 | 176.589996 | 174.919998 | 173.589996 | 177.919998 | 179.589996 | 177.443438 | 174.383277 | 171.909996 | 169.436715 | 165.915434 | 161.429993 | 182.389999 | 1 | -0.059978 | 0 | 30,309,200 |
AMZN | 2024-09-05T00:00:00 | 177.889999 | 179.880005 | 175 | 175 | 40,170,500 | 175.067999 | 174.1205 | 172.804 | 181.8428 | 182.327734 | 182.3959 | 172.87735 | 175.414591 | 175.356717 | 175.278509 | 175.617445 | 176.012894 | 178.437238 | 179.164995 | 178.500709 | 170.624599 | 175.168727 | 175.306285 | 174.433446 | 176.994165 | 179.949867 | 181.10748 | 179.169897 | 176.568853 | 175.938758 | 174.595833 | 176.363582 | 170.618394 | 169.58838 | 174.088331 | 184.45641 | -0.843223 | -1.538881 | 17.843641 | 25.348515 | 25.563162 | 174.400002 | 171.105003 | 186.119999 | 187.534996 | 50.466713 | 168.919998 | 182.389999 | 66.592431 | 51.31708 | 50.560194 | -33.407569 | 10,814,248,400 | 0.083138 | 180 | 85.943177 | 174.1205 | 4.417271 | 182.955042 | 165.285958 | 3.842143 | 175.53391 | 183.218196 | 167.849623 | 182.389999 | 162.550003 | 172.470001 | 173.949997 | 171.919998 | 170.509995 | 175.360001 | 177.389999 | 177.70776 | 174.811121 | 172.470001 | 170.128882 | 166.795762 | 162.550003 | 182.389999 | 0 | -0.001744 | 40,170,500 | 0 |
AMZN | 2024-09-06T00:00:00 | 171.389999 | 178.380005 | 171.160004 | 177.240005 | 41,466,500 | 174.593999 | 174.4 | 172.2968 | 181.3984 | 182.165734 | 182.2736 | 173.0084 | 174.609672 | 174.635496 | 174.680277 | 175.233132 | 175.657287 | 178.160876 | 178.96039 | 178.359903 | 170.632215 | 174.499999 | 175.046238 | 174.324677 | 176.584251 | 179.662032 | 180.889541 | 179.155098 | 175.359741 | 175.510425 | 174.575754 | 175.859742 | 171.09944 | 169.460032 | 173.625766 | 184.114526 | -1.090957 | -1.449296 | 17.366665 | 22.718243 | 28.429379 | 174.400002 | 171.105003 | 186.047501 | 187.534996 | 42.561004 | 168.919998 | 182.389999 | 18.337053 | 39.222976 | -14.905043 | -81.662947 | 10,772,781,900 | -0.011984 | 179 | 85.960118 | 174.4 | 4.022279 | 182.444559 | 166.355441 | 4.209286 | 175.139251 | 183.557824 | 166.720679 | 182.389999 | 165.850006 | 174.120003 | 177.590001 | 175.299998 | 172.709997 | 180.180003 | 182.470006 | 178.486561 | 176.071722 | 174.120003 | 172.168284 | 169.389565 | 165.850006 | 182.389999 | 1 | -0.051944 | 0 | 41,466,500 |
AMZN | 2024-09-09T00:00:00 | 175.399994 | 175.850006 | 173.509995 | 174.529999 | 29,037,400 | 174.429999 | 174.823 | 172.5968 | 180.9494 | 182.0624 | 182.1944 | 173.15475 | 174.767737 | 174.774496 | 174.791002 | 175.248301 | 175.637495 | 178.052606 | 178.866695 | 178.301291 | 170.679655 | 174.646544 | 175.141475 | 174.563384 | 176.34902 | 179.483986 | 180.75343 | 179.178895 | 174.676776 | 175.027716 | 174.803189 | 175.396695 | 171.655787 | 169.408595 | 173.189512 | 183.777004 | -0.952732 | -1.349983 | 16.92376 | 21.251289 | 26.593648 | 174.400002 | 167 | 186.350002 | 187.534996 | 46.557605 | 168.919998 | 182.389999 | 48.106868 | 44.34545 | 0.27475 | -51.893132 | 10,801,819,300 | 0.025272 | 180 | 85.972534 | 174.823 | 3.621324 | 182.065648 | 167.580352 | 4.375001 | 175.164084 | 183.914086 | 166.414082 | 182.389999 | 166.110001 | 174.25 | 173.643336 | 168.906667 | 166.423335 | 176.126668 | 180.863337 | 178.54792 | 176.17104 | 174.25 | 172.32896 | 169.59392 | 166.110001 | 182.389999 | 0 | 0.005394 | 29,037,400 | 0 |
AMZN | 2024-09-10T00:00:00 | 179.550003 | 180.5 | 176.789993 | 177.490005 | 36,233,800 | 174.834999 | 175.4605 | 173.338 | 180.6754 | 182.014667 | 182.1771 | 173.333 | 175.72419 | 175.64277 | 175.523156 | 175.639365 | 175.938457 | 178.111327 | 178.884677 | 178.326018 | 170.767917 | 175.577454 | 175.591666 | 175.098246 | 176.294141 | 179.41787 | 180.701066 | 179.242529 | 175.721035 | 175.70509 | 175.701848 | 175.390068 | 172.361101 | 169.495873 | 172.828715 | 183.46104 | -0.502524 | -1.180491 | 15.962249 | 26.401963 | 24.63476 | 174.709999 | 167 | 178.225002 | 180.875 | 50.753654 | 168.919998 | 182.389999 | 78.916139 | 48.453353 | 77.521749 | -21.083861 | 10,838,053,100 | 0.070816 | 181 | 85.988741 | 175.4605 | 3.236419 | 181.933337 | 168.987662 | 4.62643 | 175.581791 | 184.834651 | 166.328931 | 182.389999 | 167.100006 | 174.745003 | 174.919998 | 173.98999 | 172.579987 | 176.330002 | 177.26001 | 178.781561 | 176.549222 | 174.745003 | 172.940784 | 170.372065 | 167.100006 | 182.389999 | 0 | 0.054391 | 36,233,800 | 0 |
AMZN | 2024-09-11T00:00:00 | 184.520004 | 184.990005 | 175.729996 | 180.100006 | 42,564,700 | 175.975 | 176.175 | 174.2416 | 180.4218 | 182.060934 | 182.2301 | 173.52205 | 177.483353 | 177.256812 | 176.907287 | 176.446696 | 176.598576 | 178.362648 | 179.032975 | 178.448671 | 170.904754 | 177.338364 | 176.454476 | 175.9584 | 176.44491 | 179.4838 | 180.74746 | 179.353842 | 179.208741 | 178.528576 | 177.894905 | 176.137162 | 173.289817 | 169.779973 | 172.592585 | 183.18578 | 0.252398 | -0.893913 | 15.899419 | 29.182571 | 21.533289 | 177.900002 | 171.764999 | 173.755001 | 176.404999 | 54.575645 | 168.919998 | 184.990005 | 97.075289 | 74.699432 | 129.350458 | -2.924711 | 10,880,617,800 | 0.092899 | 182 | 86.008784 | 176.175 | 3.580062 | 183.335123 | 169.014877 | 5.037145 | 176.433049 | 186.50734 | 166.358758 | 184.990005 | 168.860001 | 176.925003 | 178.946665 | 177.393331 | 175.236659 | 181.103338 | 182.656672 | 181.183324 | 178.828344 | 176.925003 | 175.021662 | 172.311822 | 168.860001 | 184.990005 | 0 | 0.096012 | 42,564,700 | 0 |
AMZN | 2024-09-12T00:00:00 | 187 | 187.410004 | 183.539993 | 184.800003 | 33,544,200 | 177.595 | 177.02 | 175.2108 | 180.1618 | 182.144267 | 182.3538 | 173.72335 | 179.386682 | 179.028301 | 178.460012 | 177.406087 | 177.398686 | 178.701368 | 179.242633 | 178.618004 | 171.064906 | 179.342909 | 177.485428 | 176.939815 | 176.702879 | 179.613776 | 180.841913 | 179.487951 | 183.999816 | 182.391294 | 180.975668 | 177.594725 | 174.450595 | 170.266123 | 172.495739 | 182.95911 | 1.038818 | -0.507367 | 16.237174 | 30.970941 | 20.378565 | 179.285004 | 174.419998 | 173.755001 | 176.404999 | 61.64061 | 168.919998 | 187.410004 | 97.782566 | 91.257998 | 195.061683 | -2.217434 | 10,914,162,000 | 0.142822 | 183 | 86.02497 | 177.02 | 4.036117 | 185.092233 | 168.947766 | 4.900003 | 177.439425 | 187.239431 | 167.63942 | 187.410004 | 168.919998 | 178.165001 | 181.746668 | 178.503332 | 172.486659 | 187.763341 | 191.006678 | 183.046362 | 180.346822 | 178.165001 | 175.98318 | 172.876859 | 168.919998 | 187.410004 | 0 | 0.131117 | 33,544,200 | 0 |
AMZN | 2024-09-13T00:00:00 | 186.490005 | 188.5 | 185.910004 | 187 | 26,495,400 | 179.032001 | 177.465 | 176.0384 | 179.9398 | 182.202134 | 182.4464 | 173.91715 | 180.807347 | 180.384975 | 179.695395 | 178.231898 | 178.098018 | 179.006804 | 179.433354 | 178.773886 | 171.218389 | 180.960183 | 178.387334 | 177.807446 | 176.951044 | 179.728137 | 180.923818 | 179.614983 | 187.711337 | 185.983437 | 184.020875 | 179.501639 | 175.750446 | 170.916016 | 172.516048 | 182.774938 | 1.602438 | -0.085406 | 16.724875 | 31.3845 | 19.620259 | 179.830002 | 175.525002 | 173.755001 | 176.404999 | 60.207406 | 168.919998 | 188.5 | 89.734452 | 94.864102 | 181.364589 | -10.265548 | 10,887,666,600 | 0.059865 | 182 | 86.037687 | 177.465 | 4.559029 | 186.583058 | 168.346942 | 4.818574 | 178.301385 | 187.938534 | 168.664237 | 188.5 | 168.919998 | 178.709999 | 185.983332 | 184.556661 | 182.113322 | 188.426671 | 189.853343 | 183.87912 | 181.020439 | 178.709999 | 176.399559 | 173.110119 | 168.919998 | 188.5 | 1 | 0.060477 | 0 | 26,495,400 |
AMZN | 2024-09-16T00:00:00 | 184.889999 | 185.809998 | 183.360001 | 185.289993 | 26,065,500 | 179.671001 | 177.8565 | 176.7564 | 179.6376 | 182.2404 | 182.4999 | 174.10645 | 181.623877 | 181.20407 | 180.494565 | 178.83718 | 178.620478 | 179.237518 | 179.57695 | 178.894997 | 171.354425 | 182.025274 | 179.094477 | 178.488339 | 177.145169 | 179.798871 | 180.972206 | 179.724165 | 188.968003 | 187.908821 | 186.150859 | 181.41456 | 177.067951 | 171.672909 | 172.620972 | 182.62348 | 1.898123 | 0.3113 | 16.546588 | 29.934802 | 22.477176 | 179.830002 | 177.175003 | 173.755001 | 176.404999 | 60.129451 | 168.919998 | 188.5 | 81.562818 | 89.693279 | 123.235789 | -18.437182 | 10,861,601,100 | 0.081563 | 181 | 86.049996 | 177.8565 | 4.849369 | 187.555239 | 168.157761 | 4.815717 | 178.928872 | 188.560307 | 169.297438 | 188.5 | 168.919998 | 178.709999 | 186.96667 | 185.433339 | 184.376673 | 188.023336 | 189.556666 | 183.87912 | 181.020439 | 178.709999 | 176.399559 | 173.110119 | 168.919998 | 188.5 | 1 | -0.000223 | 0 | 26,065,500 |
AMZN | 2024-09-17T00:00:00 | 186.880005 | 189.449997 | 186.139999 | 186.850006 | 26,091,700 | 180.734001 | 178.2895 | 177.5596 | 179.389401 | 182.3412 | 182.6028 | 174.30925 | 182.675103 | 182.236058 | 181.476941 | 179.568346 | 179.255826 | 179.537223 | 179.769135 | 179.053116 | 171.508909 | 183.336002 | 179.953858 | 179.267078 | 177.429185 | 179.920965 | 181.058941 | 179.851265 | 188.8673 | 188.704882 | 187.819614 | 183.272454 | 178.419579 | 172.538872 | 172.825656 | 182.509411 | 2.266901 | 0.70242 | 16.990035 | 33.306065 | 20.958299 | 180.305 | 177.779999 | 173.755001 | 176.404999 | 64.969552 | 168.919998 | 189.449997 | 87.481772 | 86.259681 | 152.011665 | -12.518228 | 10,887,692,800 | 0.015071 | 182 | 86.062561 | 178.2895 | 5.253335 | 188.79617 | 167.782831 | 4.909289 | 179.686123 | 189.5047 | 169.867546 | 189.449997 | 168.919998 | 179.184998 | 184.686666 | 183.563334 | 182.236669 | 186.013331 | 187.136663 | 184.604917 | 181.607537 | 179.184998 | 176.762458 | 173.313418 | 168.919998 | 189.449997 | 0 | 0.04788 | 26,091,700 | 0 |
AMZN | 2024-09-18T00:00:00 | 186.429993 | 188.800003 | 185.059998 | 186.449997 | 34,448,100 | 182.044 | 178.667 | 178.2076 | 179.131201 | 182.4744 | 182.7304 | 174.51095 | 183.426081 | 182.998592 | 182.238949 | 180.192132 | 179.807685 | 179.807528 | 179.944421 | 179.199193 | 171.657377 | 184.371637 | 180.729143 | 179.949415 | 177.705287 | 180.028565 | 181.134727 | 179.97187 | 188.152075 | 188.517082 | 188.785097 | 184.886276 | 179.720498 | 173.479155 | 173.113865 | 182.426327 | 2.494098 | 1.060756 | 17.131882 | 31.430123 | 21.404315 | 180.305 | 178.275002 | 173.755001 | 176.404999 | 67.725091 | 170.809998 | 189.449997 | 83.79826 | 84.28095 | 127.346926 | -16.20174 | 10,853,244,700 | -0.032879 | 181 | 86.079073 | 178.667 | 5.5603 | 189.7876 | 167.546399 | 4.835717 | 180.328396 | 189.999831 | 170.656962 | 189.449997 | 168.919998 | 179.184998 | 187.49 | 185.530004 | 184.180003 | 188.840001 | 190.799998 | 184.604917 | 181.607537 | 179.184998 | 176.762458 | 173.313418 | 168.919998 | 189.449997 | 1 | -0.011232 | 0 | 34,448,100 |
AMZN | 2024-09-19T00:00:00 | 189.869995 | 190.990005 | 188.470001 | 190.039993 | 39,543,200 | 183.242 | 179.155 | 178.9984 | 178.932801 | 182.628134 | 182.8329 | 174.72515 | 184.714864 | 184.247938 | 183.412956 | 181.071937 | 180.581709 | 180.202135 | 180.20562 | 179.410496 | 171.838597 | 185.794545 | 181.796095 | 180.846523 | 178.126416 | 180.223186 | 181.276105 | 180.124696 | 188.526775 | 188.79018 | 189.734801 | 186.523061 | 181.028411 | 174.517724 | 173.50837 | 182.382604 | 2.918094 | 1.432223 | 17.628155 | 32.572987 | 19.930343 | 182.25 | 179.925003 | 173.597504 | 176.404999 | 69.20579 | 171.160004 | 190.990005 | 94.35194 | 88.543991 | 159.792855 | -5.64806 | 10,892,787,900 | -0.009551 | 182 | 86.098669 | 179.155 | 6.096089 | 191.347178 | 166.962821 | 4.912148 | 181.23712 | 191.061415 | 171.412825 | 190.990005 | 168.919998 | 179.955002 | 186.763331 | 184.726659 | 183.023326 | 188.466665 | 190.503337 | 185.781484 | 182.559263 | 179.955002 | 177.350741 | 173.64298 | 168.919998 | 190.990005 | 0 | 0.038284 | 0 | 39,543,200 |
AMZN | 2024-09-20T00:00:00 | 191.600006 | 191.839996 | 187.410004 | 190.229996 | 100,378,600 | 185.263 | 179.9285 | 179.5588 | 178.863801 | 182.7916 | 182.9393 | 174.95895 | 186.091892 | 185.584677 | 184.672502 | 182.029035 | 181.42927 | 180.64911 | 180.505473 | 179.651872 | 172.035228 | 187.314182 | 182.981334 | 181.815877 | 178.623169 | 180.459288 | 181.449711 | 180.292605 | 190.00359 | 189.783675 | 190.735007 | 188.260646 | 182.351659 | 175.649987 | 174.01384 | 182.379503 | 3.355037 | 1.816786 | 17.807227 | 30.383946 | 20.198985 | 183.784996 | 180.379997 | 168.942501 | 176.404999 | 65.760343 | 171.160004 | 191.839996 | 98.839505 | 92.329902 | 147.072836 | -1.160495 | 10,993,166,500 | 0.152266 | 183 | 86.149208 | 179.9285 | 6.648488 | 193.225475 | 166.631525 | 4.74429 | 182.224062 | 191.712641 | 172.735482 | 191.839996 | 168.919998 | 180.379997 | 189.776667 | 188.563329 | 187.256663 | 191.083333 | 192.296672 | 186.430877 | 183.084557 | 180.379997 | 177.675437 | 173.824878 | 168.919998 | 191.839996 | 0 | 0.080429 | 100,378,600 | 0 |
AMZN | 2024-09-23T00:00:00 | 193.880005 | 194.449997 | 190.570007 | 191.639999 | 36,993,100 | 187.111002 | 180.7705 | 180.2316 | 178.851601 | 182.9596 | 183.1281 | 175.19395 | 187.649515 | 187.092919 | 186.089041 | 183.106396 | 182.387019 | 181.167969 | 180.857434 | 179.933617 | 172.252589 | 188.88091 | 184.310048 | 182.917508 | 179.21204 | 180.751088 | 181.666359 | 180.480874 | 192.325593 | 191.672838 | 192.08854 | 190.1436 | 183.737909 | 176.885658 | 174.630097 | 182.421863 | 3.841018 | 2.221632 | 18.417009 | 32.582606 | 18.99493 | 185.089996 | 181.684998 | 170.350002 | 176.404999 | 71.194991 | 171.160004 | 194.449997 | 97.552631 | 96.914692 | 158.709152 | -2.447369 | 11,030,159,600 | 0.187699 | 184 | 86.168224 | 180.7705 | 7.298043 | 195.366585 | 166.174415 | 4.790003 | 183.334151 | 192.914158 | 173.754145 | 194.449997 | 168.919998 | 181.684998 | 190.283335 | 188.726674 | 185.853343 | 193.156667 | 194.713328 | 188.424917 | 184.697537 | 181.684998 | 178.672458 | 174.383418 | 168.919998 | 194.449997 | 0 | 0.11606 | 36,993,100 | 0 |
AMZN | 2024-09-24T00:00:00 | 193.960007 | 195.369995 | 190.130005 | 194.270004 | 43,478,900 | 188.552002 | 181.693501 | 180.861201 | 178.876401 | 183.079067 | 183.277701 | 175.44115 | 188.911613 | 188.34148 | 187.299959 | 184.093087 | 183.277249 | 181.669617 | 181.202239 | 180.211368 | 172.468583 | 190.126184 | 185.566192 | 183.973539 | 179.804526 | 181.040573 | 181.880852 | 180.667601 | 194.388264 | 193.526245 | 193.457701 | 192.019686 | 185.166688 | 178.20463 | 175.335294 | 182.504169 | 4.184381 | 2.614182 | 19.13405 | 31.383886 | 17.479518 | 189.364998 | 182.144997 | 171.277496 | 176.404999 | 76.61934 | 171.160004 | 195.369995 | 94.176006 | 96.856047 | 137.822198 | -5.823994 | 11,073,638,500 | 0.216304 | 185 | 86.190582 | 181.693501 | 7.749748 | 197.192997 | 166.194004 | 4.899288 | 184.346138 | 194.144713 | 174.547562 | 195.369995 | 168.919998 | 182.144997 | 192.96667 | 191.483342 | 189.08668 | 195.363332 | 196.846659 | 189.127796 | 185.266096 | 182.144997 | 179.023897 | 174.580298 | 168.919998 | 195.369995 | 0 | 0.145945 | 0 | 43,478,900 |
AMZN | 2024-09-25T00:00:00 | 192.529999 | 193.949997 | 192.160004 | 193.75 | 26,391,100 | 189.353001 | 182.664001 | 181.4072 | 178.866601 | 183.1888 | 183.3558 | 175.6694 | 189.63529 | 189.103029 | 188.10458 | 184.860079 | 183.988999 | 182.095514 | 181.500338 | 180.455301 | 172.668199 | 190.849456 | 186.598239 | 184.871139 | 180.339961 | 181.289281 | 182.064066 | 180.83764 | 195.093635 | 194.549287 | 194.373923 | 193.596027 | 186.571882 | 179.563741 | 176.095684 | 182.614416 | 4.291638 | 2.949673 | 19.799874 | 30.484191 | 16.978426 | 189.364998 | 182.144997 | 171.999996 | 176.404999 | 70.550228 | 171.160004 | 195.369995 | 88.269321 | 93.332653 | 113.325699 | -11.730679 | 11,047,247,400 | 0.210222 | 184 | 86.203968 | 182.664001 | 7.834474 | 198.332949 | 166.995053 | 4.560002 | 185.125553 | 194.245557 | 176.005549 | 195.369995 | 168.919998 | 182.144997 | 193.153336 | 190.936676 | 187.913345 | 196.176666 | 198.393326 | 189.127796 | 185.266096 | 182.144997 | 179.023897 | 174.580298 | 168.919998 | 195.369995 | 1 | 0.070766 | 0 | 26,391,100 |
AMZN | 2024-09-26T00:00:00 | 191.160004 | 194.529999 | 189.539993 | 194.309998 | 36,334,900 | 189.769002 | 183.682001 | 181.8492 | 178.931201 | 183.243467 | 183.4053 | 175.8881 | 189.940233 | 189.477024 | 188.574645 | 185.4328 | 184.540615 | 182.450985 | 181.754539 | 180.667275 | 172.852198 | 191.178002 | 187.407382 | 185.621355 | 180.822056 | 181.49905 | 182.218605 | 180.991775 | 194.293116 | 194.3106 | 194.499662 | 194.658036 | 187.889847 | 180.913925 | 176.885582 | 182.742985 | 4.217477 | 3.203234 | 19.624561 | 28.080872 | 19.77929 | 189.364998 | 182.144997 | 172.447498 | 176.404999 | 82.420434 | 173.509995 | 195.369995 | 80.741119 | 87.728816 | 84.719965 | -19.258881 | 11,010,912,500 | 0.199492 | 183 | 86.222155 | 183.682001 | 7.528549 | 198.739098 | 168.624904 | 4.400717 | 185.700263 | 194.501696 | 176.89883 | 195.369995 | 170.809998 | 183.089996 | 192.88 | 191.810003 | 191.090007 | 193.599996 | 194.669993 | 189.573836 | 185.988076 | 183.089996 | 180.191917 | 176.065837 | 170.809998 | 195.369995 | 1 | 0.006135 | 0 | 36,334,900 |
AMZN | 2024-09-27T00:00:00 | 187.970001 | 190.899994 | 187.339996 | 190.679993 | 36,002,300 | 189.917001 | 184.474501 | 182.3228 | 179.015601 | 183.253334 | 183.398 | 176.0985 | 189.546187 | 189.20302 | 188.481623 | 185.663454 | 184.804414 | 182.667417 | 181.918104 | 180.811884 | 173.002623 | 190.850911 | 187.815763 | 186.092186 | 181.176518 | 181.623432 | 182.308995 | 181.111993 | 191.862077 | 192.577195 | 193.535408 | 194.985884 | 189.021908 | 182.17178 | 177.663184 | 182.871805 | 3.856837 | 3.333955 | 18.853772 | 26.367122 | 22.08693 | 190.214996 | 182.144997 | 172.857502 | 176.404999 | 71.182994 | 175.729996 | 195.369995 | 62.321822 | 77.110754 | 44.468111 | -37.678178 | 10,974,910,200 | 0.175173 | 182 | 86.239622 | 184.474501 | 7.067523 | 198.609546 | 170.339456 | 4.355002 | 185.916428 | 194.626433 | 177.206424 | 195.369995 | 171.160004 | 183.264999 | 191.743332 | 188.956665 | 186.753326 | 193.946671 | 196.733337 | 189.656437 | 186.121778 | 183.264999 | 180.40822 | 176.340942 | 171.160004 | 195.369995 | 1 | -0.049156 | 0 | 36,002,300 |
AMZN | 2024-09-30T00:00:00 | 186.330002 | 188.490005 | 184.649994 | 187.139999 | 41,583,900 | 190.061002 | 184.866001 | 182.694401 | 179.079601 | 183.245867 | 183.373701 | 176.29275 | 188.90295 | 188.680653 | 188.150605 | 185.72405 | 184.921767 | 182.811047 | 182.034207 | 180.921153 | 173.135234 | 190.198729 | 187.992478 | 186.400432 | 181.463358 | 181.704397 | 182.367054 | 181.213799 | 188.785002 | 189.932003 | 191.694876 | 194.623575 | 189.921586 | 183.296835 | 178.406066 | 182.991315 | 3.399506 | 3.347065 | 17.553899 | 24.733063 | 25.059483 | 190.009995 | 182.144997 | 172.677502 | 176.404999 | 62.481573 | 175.729996 | 195.369995 | 53.97152 | 65.678154 | 17.586755 | -46.02848 | 10,933,326,300 | 0.119235 | 181 | 86.259465 | 184.866001 | 6.934773 | 198.735547 | 170.996455 | 4.265003 | 185.955816 | 194.485821 | 177.425811 | 195.369995 | 171.160004 | 183.264999 | 188.736664 | 186.573334 | 185.176666 | 190.133331 | 192.296661 | 189.656437 | 186.121778 | 183.264999 | 180.40822 | 176.340942 | 171.160004 | 195.369995 | 1 | -0.096183 | 0 | 41,583,900 |
AMZN | 2024-10-01T00:00:00 | 185.130005 | 186.190002 | 183.449997 | 184.899994 | 36,044,900 | 189.886002 | 185.310001 | 183.079601 | 179.131201 | 183.263201 | 183.345001 | 176.4742 | 188.148361 | 188.035081 | 187.685897 | 185.670046 | 184.937785 | 182.901987 | 182.115675 | 181.004497 | 173.254585 | 189.302185 | 188.017621 | 186.587786 | 181.700628 | 181.75398 | 182.401832 | 181.301732 | 185.906595 | 187.14374 | 189.381337 | 193.716976 | 190.578092 | 184.261985 | 179.097242 | 183.095415 | 2.906731 | 3.258998 | 16.632153 | 23.554057 | 25.851126 | 189.409996 | 182.144997 | 172.925003 | 176.404999 | 51.303976 | 183.360001 | 195.369995 | 14.737761 | 43.677034 | -2.710952 | -85.262239 | 10,897,281,400 | 0.147047 | 180 | 86.276451 | 185.310001 | 6.63175 | 198.5735 | 172.046502 | 3.809288 | 185.877167 | 193.495744 | 178.258591 | 195.369995 | 171.160004 | 183.264999 | 186.49 | 184.489995 | 182.649989 | 188.330007 | 190.330012 | 189.656437 | 186.121778 | 183.264999 | 180.40822 | 176.340942 | 171.160004 | 195.369995 | 1 | -0.135911 | 36,044,900 | 0 |
AMZN | 2024-10-02T00:00:00 | 184.759995 | 186.600006 | 184.039993 | 184.440002 | 23,704,100 | 189.719002 | 185.881501 | 183.545201 | 179.098201 | 183.277867 | 183.297601 | 176.6609 | 187.470687 | 187.439611 | 187.235758 | 185.587314 | 184.924109 | 182.97485 | 182.185262 | 181.078863 | 173.369067 | 188.370183 | 187.965239 | 186.717047 | 181.921365 | 181.793369 | 182.429852 | 181.384177 | 183.951741 | 184.941506 | 187.094478 | 192.474802 | 191.013102 | 185.069332 | 179.732681 | 183.183033 | 2.458013 | 3.098801 | 15.667283 | 23.225077 | 24.722962 | 189.409996 | 182.144997 | 173.365002 | 176.404999 | 44.73684 | 183.360001 | 195.369995 | 11.656907 | 26.788729 | -6.367479 | -88.343093 | 10,873,577,300 | 0.156285 | 179 | 86.287577 | 185.881501 | 6.008204 | 197.897909 | 173.865093 | 3.715717 | 185.77077 | 193.202204 | 178.339336 | 195.369995 | 171.160004 | 183.264999 | 184.923335 | 183.656667 | 182.183329 | 186.396673 | 187.66334 | 189.656437 | 186.121778 | 183.264999 | 180.40822 | 176.340942 | 171.160004 | 195.369995 | 1 | -0.169198 | 23,704,100 | 0 |
AMZN | 2024-10-03T00:00:00 | 181.960007 | 183.440002 | 180.880005 | 183.050003 | 30,204,300 | 188.928003 | 186.085001 | 183.991601 | 179.120801 | 183.249867 | 183.242401 | 176.82085 | 186.368551 | 186.443319 | 186.424104 | 185.257558 | 184.696101 | 182.935052 | 182.179335 | 181.096312 | 173.454549 | 186.959457 | 187.591764 | 186.595109 | 182.033593 | 181.758689 | 182.403365 | 181.436905 | 182.282112 | 182.960516 | 184.699668 | 190.854439 | 191.184453 | 185.684993 | 180.283982 | 183.244371 | 1.85508 | 2.850057 | 15.518188 | 21.680746 | 28.494523 | 188.125 | 182.144997 | 174.212502 | 176.404999 | 40.390345 | 180.880005 | 195.369995 | 7.453434 | 11.282701 | -40.455379 | -92.546566 | 10,843,373,000 | 0.142127 | 178 | 86.301348 | 186.085001 | 5.78818 | 197.661362 | 174.508641 | 3.807859 | 185.40784 | 193.023558 | 177.792122 | 195.369995 | 171.160004 | 183.264999 | 185.133331 | 183.666656 | 182.573318 | 186.226669 | 187.693344 | 189.656437 | 186.121778 | 183.264999 | 180.40822 | 176.340942 | 171.160004 | 195.369995 | 1 | -0.196813 | 0 | 30,204,300 |
AMZN | 2024-10-04T00:00:00 | 186.509995 | 187.600006 | 183.600006 | 185.75 | 40,890,300 | 188.419002 | 186.841001 | 184.567201 | 179.254001 | 183.299201 | 183.241801 | 176.98305 | 186.39684 | 186.455442 | 186.437318 | 185.371416 | 184.835631 | 183.075246 | 182.293299 | 181.203513 | 173.584454 | 186.519819 | 187.632239 | 186.788832 | 182.323365 | 181.844481 | 182.46807 | 181.533314 | 182.505036 | 182.667687 | 183.469215 | 189.412007 | 191.272577 | 186.217341 | 180.807307 | 183.299279 | 1.724518 | 2.624949 | 14.51641 | 26.590582 | 25.808113 | 188.125 | 183.089996 | 173.380001 | 176.404999 | 53.054287 | 180.880005 | 195.369995 | 38.854337 | 19.321559 | -7.072035 | -61.145663 | 10,884,263,300 | 0.219217 | 179 | 86.32087 | 186.841001 | 4.641713 | 196.124426 | 177.557576 | 3.987144 | 185.512807 | 193.487096 | 177.538518 | 195.369995 | 173.509995 | 184.439995 | 182.093338 | 180.746674 | 179.53334 | 183.306671 | 184.653336 | 190.211035 | 187.019475 | 184.439995 | 181.860515 | 178.188035 | 173.509995 | 195.369995 | 0 | -0.11944 | 40,890,300 | 0 |
AMZN | 2024-10-07T00:00:00 | 180.800003 | 183.600006 | 180.25 | 182.949997 | 42,364,200 | 187.111002 | 187.111002 | 184.659201 | 179.220001 | 183.228534 | 183.1791 | 177.1181 | 185.277473 | 185.42718 | 185.570039 | 184.955833 | 184.525198 | 182.986021 | 182.254002 | 181.195523 | 173.65625 | 185.134546 | 187.056906 | 186.499047 | 182.383993 | 181.778713 | 182.419717 | 181.571294 | 182.06874 | 182.079323 | 182.175992 | 187.727622 | 191.134509 | 186.585486 | 181.245433 | 183.324966 | 1.147076 | 2.329375 | 14.121099 | 23.897536 | 28.614167 | 187.389999 | 183.264999 | 173.380001 | 176.404999 | 39.947089 | 180.25 | 195.369995 | 3.637587 | 16.648453 | -53.824752 | -96.362413 | 10,841,899,100 | 0.154367 | 178 | 86.339935 | 187.111002 | 4.062041 | 195.235084 | 178.986919 | 4.108573 | 185.063969 | 193.281114 | 176.846823 | 195.369995 | 175.729996 | 185.549995 | 185.903336 | 184.206665 | 181.903336 | 188.206665 | 189.903336 | 190.734955 | 187.867515 | 185.549995 | 183.232475 | 179.932956 | 175.729996 | 195.369995 | 1 | -0.152689 | 0 | 42,364,200 |
AMZN | 2024-10-08T00:00:00 | 182.720001 | 183.089996 | 180.919998 | 181.919998 | 26,372,100 | 185.987001 | 187.269501 | 184.918001 | 179.210401 | 183.143734 | 183.1464 | 177.2711 | 184.765978 | 184.934966 | 185.131571 | 184.752576 | 184.386337 | 182.975589 | 182.266265 | 181.225711 | 173.746437 | 184.336183 | 186.638716 | 186.349878 | 182.521248 | 181.765331 | 182.410626 | 181.627034 | 181.906259 | 181.865535 | 181.440127 | 186.090457 | 190.880634 | 186.855163 | 181.633476 | 183.331259 | 0.834754 | 2.03045 | 13.754025 | 22.980634 | 27.516297 | 187.389999 | 183.264999 | 173.380001 | 176.404999 | 44.150122 | 180.25 | 195.369995 | 16.335992 | 19.609306 | -48.018853 | -83.664008 | 10,868,271,200 | 0.156 | 179 | 86.352041 | 187.269501 | 3.805212 | 194.879926 | 179.659077 | 4.005001 | 184.840734 | 192.850735 | 176.830733 | 195.369995 | 175.729996 | 185.549995 | 181.550003 | 179.5 | 178.199997 | 182.850006 | 184.900009 | 190.734955 | 187.867515 | 185.549995 | 183.232475 | 179.932956 | 175.729996 | 195.369995 | 0 | -0.080353 | 26,372,100 | 0 |
AMZN | 2024-10-09T00:00:00 | 185.169998 | 185.850006 | 182.050003 | 182.820007 | 26,343,100 | 185.251001 | 187.302001 | 185.391601 | 179.279601 | 183.1384 | 183.1618 | 177.42775 | 184.846782 | 184.977699 | 185.137483 | 184.790523 | 184.446619 | 183.061644 | 182.342679 | 181.303815 | 173.860104 | 184.187637 | 186.438763 | 186.369263 | 182.754958 | 181.818653 | 182.450698 | 181.70563 | 182.544667 | 182.336586 | 181.510587 | 184.772183 | 190.607643 | 187.096666 | 182.010061 | 183.329218 | 0.775986 | 1.779557 | 12.828807 | 26.166536 | 25.750694 | 185.574997 | 183.264999 | 173.380001 | 176.404999 | 42.350262 | 180.25 | 195.369995 | 32.539681 | 17.50442 | -28.915963 | -67.460319 | 10,894,614,300 | 0.130364 | 180 | 86.364438 | 187.302001 | 3.783205 | 194.868412 | 179.73559 | 3.950714 | 184.872092 | 192.773521 | 176.970664 | 195.369995 | 180.25 | 187.809998 | 182.243332 | 181.396667 | 180.073334 | 183.566666 | 184.41333 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 0 | -0.018104 | 26,343,100 | 0 |
AMZN | 2024-10-10T00:00:00 | 186.649994 | 188.130005 | 185.830002 | 187.130005 | 27,785,000 | 184.8 | 187.284501 | 185.742001 | 179.273 | 183.142534 | 183.1813 | 177.5939 | 185.207425 | 185.281753 | 185.370177 | 184.959566 | 184.616109 | 183.202364 | 182.45603 | 181.40968 | 173.987367 | 184.441999 | 186.376667 | 186.466062 | 183.043993 | 181.911064 | 182.519771 | 181.797394 | 184.080442 | 183.745534 | 182.515109 | 183.918321 | 190.359148 | 187.347603 | 182.398403 | 183.326045 | 0.839161 | 1.591478 | 12.493685 | 28.764338 | 24.43542 | 184.370003 | 183.264999 | 173.150002 | 176.404999 | 41.877228 | 180.25 | 195.369995 | 42.328016 | 30.40123 | -4.135482 | -57.671984 | 10,922,399,300 | 0.084098 | 181 | 86.377706 | 187.284501 | 3.785485 | 194.85547 | 179.713531 | 3.845715 | 185.041416 | 192.732846 | 177.349986 | 195.369995 | 180.25 | 187.809998 | 184.356669 | 182.863332 | 180.556666 | 186.663335 | 188.156672 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 0 | 0.03521 | 0 | 27,785,000 |
AMZN | 2024-10-11T00:00:00 | 188.820007 | 189.929993 | 186.300003 | 186.630005 | 25,751,600 | 184.885001 | 187.401001 | 186.439201 | 179.368 | 183.078667 | 183.2341 | 177.77095 | 185.929941 | 185.925072 | 185.90092 | 185.310515 | 184.939486 | 183.422663 | 182.623503 | 181.556419 | 174.134955 | 185.17291 | 186.522906 | 186.702832 | 183.418385 | 182.060471 | 182.631428 | 181.909096 | 186.552851 | 185.720717 | 184.239531 | 183.631787 | 190.192112 | 187.649296 | 182.827264 | 183.331703 | 1.052201 | 1.483623 | 12.570659 | 30.080175 | 22.891253 | 185.089996 | 183.264999 | 172.752502 | 176.404999 | 41.666667 | 180.25 | 195.369995 | 56.679961 | 43.849219 | 12.034377 | -43.320039 | 10,948,150,900 | 0.118076 | 182 | 86.390265 | 187.401001 | 3.795587 | 194.992175 | 179.809827 | 3.827858 | 185.401282 | 193.056998 | 177.745566 | 195.369995 | 180.25 | 187.809998 | 186.87 | 185.609996 | 184.569997 | 187.909999 | 189.170003 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 0 | 0.080616 | 25,751,600 | 0 |
AMZN | 2024-10-14T00:00:00 | 187.539993 | 189.830002 | 187.360001 | 189.779999 | 22,614,400 | 185.006 | 187.533501 | 186.924801 | 179.7608 | 182.9412 | 183.278 | 177.94195 | 186.251952 | 186.218694 | 186.153085 | 185.513195 | 185.139525 | 183.584127 | 182.752884 | 181.674906 | 174.268339 | 185.655635 | 186.536143 | 186.787508 | 183.738855 | 182.177874 | 182.716694 | 182.006301 | 188.300628 | 187.442433 | 185.8703 | 183.76126 | 190.041777 | 187.972594 | 183.281497 | 183.342357 | 1.105013 | 1.407901 | 12.642135 | 28.748887 | 21.878132 | 185.089996 | 184.439995 | 172.752502 | 176.404999 | 39.828875 | 180.25 | 194.529999 | 51.050378 | 50.019451 | 9.207837 | -48.949622 | 10,925,536,500 | 0.082959 | 181 | 86.401155 | 187.533501 | 3.749289 | 195.032078 | 180.034923 | 3.630002 | 185.604969 | 192.864972 | 178.344966 | 195.369995 | 180.25 | 187.809998 | 188.350001 | 186.770009 | 184.720011 | 190.399999 | 191.979991 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 1 | 0.019036 | 0 | 22,614,400 |
AMZN | 2024-10-15T00:00:00 | 187.690002 | 188.410004 | 184.580002 | 187.630005 | 32,178,900 | 185.262 | 187.574001 | 187.250401 | 180.2942 | 182.867067 | 183.3236 | 178.1135 | 186.539562 | 186.486204 | 186.389534 | 185.711087 | 185.335715 | 183.745142 | 182.882808 | 181.794017 | 174.401887 | 186.143636 | 186.551048 | 186.84637 | 184.049804 | 182.302843 | 182.80406 | 182.103296 | 189.073407 | 188.515262 | 187.136197 | 184.183968 | 189.890295 | 188.315902 | 183.756529 | 183.360206 | 1.145763 | 1.355473 | 11.931287 | 26.770401 | 25.367743 | 185.089996 | 185.549995 | 170.700001 | 176.404999 | 42.007932 | 180.25 | 194.529999 | 52.100862 | 53.277067 | -7.7066 | -47.899138 | 10,957,715,400 | 0.129573 | 182 | 86.416668 | 187.574001 | 3.746232 | 195.066464 | 180.081537 | 3.775002 | 185.803543 | 193.353547 | 178.25354 | 195.369995 | 180.25 | 187.809998 | 188.243332 | 186.656662 | 185.773331 | 189.126663 | 190.713333 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 0 | 0.06629 | 32,178,900 | 0 |
AMZN | 2024-10-16T00:00:00 | 186.889999 | 187.779999 | 185.610001 | 187.050003 | 23,456,800 | 185.475 | 187.597001 | 187.345201 | 180.793401 | 182.7296 | 183.382 | 178.28825 | 186.609649 | 186.559622 | 186.466529 | 185.818261 | 185.455276 | 183.86847 | 182.988261 | 181.894927 | 174.526147 | 186.439636 | 186.485905 | 186.818647 | 184.308463 | 182.408709 | 182.874682 | 182.190625 | 188.727148 | 188.665918 | 187.920745 | 184.705939 | 189.717835 | 188.651538 | 184.234668 | 183.383201 | 1.100815 | 1.304542 | 11.271215 | 25.691583 | 24.345451 | 185.089996 | 185.549995 | 170.855 | 176.404999 | 42.813862 | 180.25 | 190.899994 | 62.347448 | 55.166229 | -10.252657 | -37.652552 | 10,934,258,600 | 0.150244 | 181 | 86.427885 | 187.597001 | 3.740246 | 195.077492 | 180.116509 | 3.573572 | 185.907015 | 193.05416 | 178.759871 | 195.369995 | 180.25 | 187.809998 | 186.893336 | 185.376668 | 183.063334 | 189.20667 | 190.723338 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 1 | 0.006361 | 0 | 23,456,800 |
AMZN | 2024-10-17T00:00:00 | 187.529999 | 188.940002 | 186 | 188.220001 | 25,039,400 | 186.031999 | 187.480001 | 187.366401 | 181.2886 | 182.563334 | 183.4498 | 178.47625 | 186.793719 | 186.736054 | 186.63014 | 185.973873 | 185.61487 | 184.012059 | 183.10778 | 182.006513 | 174.655539 | 186.813272 | 186.479524 | 186.832862 | 184.572644 | 182.535036 | 182.95682 | 182.282582 | 188.160629 | 188.407767 | 188.376102 | 185.295233 | 189.53234 | 188.989276 | 184.715221 | 183.414761 | 1.104108 | 1.264455 | 10.966276 | 26.455958 | 22.99347 | 185.089996 | 187.809998 | 174.8325 | 176.404999 | 49.189981 | 180.25 | 189.929993 | 75.206656 | 63.218322 | 2.237665 | -24.793344 | 10,959,298,000 | 0.14855 | 182 | 86.439931 | 187.480001 | 3.701803 | 194.883607 | 180.076395 | 3.510715 | 186.061585 | 193.083015 | 179.040155 | 195.369995 | 180.25 | 187.809998 | 186.76 | 185.74 | 184.590001 | 187.909999 | 188.929998 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 0 | 0.055089 | 0 | 25,039,400 |
AMZN | 2024-10-18T00:00:00 | 188.990005 | 190.740005 | 186.279999 | 187.149994 | 37,417,700 | 186.28 | 187.349501 | 187.466401 | 181.752401 | 182.448667 | 183.518201 | 178.67885 | 187.232976 | 187.145863 | 186.993196 | 186.248067 | 185.874496 | 184.207273 | 183.262575 | 182.1448 | 174.79817 | 187.351091 | 186.623334 | 186.957754 | 184.874659 | 182.704159 | 183.066527 | 182.387197 | 188.167816 | 188.368092 | 188.774294 | 185.996085 | 189.372553 | 189.337434 | 185.203386 | 183.460435 | 1.210574 | 1.253679 | 11.141076 | 27.612369 | 21.080912 | 185.830002 | 187.809998 | 176.852501 | 176.404999 | 54.929582 | 180.25 | 190.740005 | 83.317454 | 73.623853 | 25.723311 | -16.682546 | 10,996,715,700 | 0.036068 | 183 | 86.458188 | 187.349501 | 3.593332 | 194.536164 | 180.162838 | 3.555 | 186.340482 | 193.450483 | 179.230482 | 195.369995 | 180.25 | 187.809998 | 187.49 | 186.039998 | 184.549998 | 188.980001 | 190.430003 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 0 | 0.096476 | 37,417,700 | 0 |
AMZN | 2024-10-21T00:00:00 | 189.070007 | 189.460007 | 186.399994 | 188.050003 | 24,639,400 | 187.107001 | 187.109001 | 187.633601 | 182.195001 | 182.302934 | 183.588701 | 178.90135 | 187.600383 | 187.495708 | 187.312705 | 186.504607 | 186.120304 | 184.397968 | 183.415403 | 182.281933 | 174.940179 | 187.858365 | 186.787192 | 187.081109 | 185.161624 | 182.878404 | 183.176464 | 182.490592 | 188.604819 | 188.609579 | 189.085749 | 186.762166 | 189.236371 | 189.679175 | 185.69402 | 183.519493 | 1.286573 | 1.260258 | 11.30339 | 26.01361 | 19.860324 | 186.395004 | 187.809998 | 177.677502 | 176.404999 | 57.617943 | 180.25 | 190.740005 | 84.080102 | 80.868071 | 27.619361 | -15.919898 | 11,021,355,100 | 0.024423 | 184 | 86.470216 | 187.109001 | 3.280601 | 193.670202 | 180.5478 | 3.567858 | 186.600437 | 193.736153 | 179.464721 | 195.369995 | 180.25 | 187.809998 | 188.670003 | 186.600001 | 184.209997 | 191.060008 | 193.13001 | 191.801676 | 189.594157 | 187.809998 | 186.025838 | 183.485679 | 180.25 | 195.369995 | 0 | 0.13138 | 24,639,400 | 0 |
AMZN | 2024-10-22T00:00:00 | 189.699997 | 191.520004 | 186.979996 | 188.350006 | 29,650,600 | 187.805 | 186.896001 | 187.746401 | 182.653 | 182.175067 | 183.6925 | 179.12365 | 188.020305 | 187.896488 | 187.679981 | 186.795097 | 186.395665 | 184.605891 | 183.580787 | 182.428825 | 175.087043 | 188.329819 | 187.033953 | 187.240062 | 185.455938 | 183.073064 | 183.29748 | 182.598041 | 189.336152 | 189.11268 | 189.403566 | 187.56227 | 189.137784 | 190.011681 | 186.182429 | 183.593062 | 1.381711 | 1.284548 | 11.972597 | 27.653038 | 18.178589 | 188.050003 | 187.809998 | 178.502502 | 176.404999 | 59.456362 | 180.25 | 191.520004 | 83.850873 | 83.749476 | 65.114377 | -16.149127 | 11,051,005,700 | 0.001871 | 185 | 86.484775 | 186.896001 | 2.932163 | 192.760328 | 181.031674 | 3.709286 | 186.895633 | 194.314206 | 179.477061 | 194.529999 | 180.25 | 187.389999 | 188.310003 | 187.159999 | 185.24999 | 190.220011 | 191.370015 | 191.159919 | 189.075039 | 187.389999 | 185.70496 | 183.30592 | 180.25 | 194.529999 | 0 | 0.160566 | 29,650,600 | 0 |
AMZN | 2024-10-23T00:00:00 | 184.710007 | 189.160004 | 183.690002 | 188.850006 | 31,937,100 | 187.759001 | 186.505001 | 187.677601 | 182.942601 | 181.980001 | 183.775201 | 179.3017 | 187.358246 | 187.317127 | 187.223062 | 186.605543 | 186.265999 | 184.609974 | 183.610503 | 182.473997 | 175.182793 | 187.767093 | 186.825763 | 187.006494 | 185.536605 | 183.139773 | 183.317628 | 182.653626 | 188.410856 | 188.429681 | 188.79417 | 187.977588 | 188.936643 | 190.236848 | 186.605916 | 183.659627 | 1.042441 | 1.236127 | 11.5078 | 24.674386 | 22.117028 | 187.605003 | 187.809998 | 179.0425 | 176.404999 | 54.856941 | 180.25 | 191.520004 | 39.574135 | 69.16837 | -20.370948 | -60.425865 | 11,019,068,600 | -0.005474 | 184 | 86.499694 | 186.505001 | 2.649062 | 191.803126 | 181.206877 | 3.861429 | 186.687478 | 194.410337 | 178.964619 | 194.529999 | 180.25 | 187.389999 | 189.399999 | 187.279994 | 184.85999 | 191.820002 | 193.940008 | 191.159919 | 189.075039 | 187.389999 | 185.70496 | 183.30592 | 180.25 | 194.529999 | 1 | 0.084717 | 0 | 31,937,100 |
AMZN | 2024-10-24T00:00:00 | 186.380005 | 187.110001 | 183.860001 | 185.25 | 21,647,400 | 187.732002 | 186.266001 | 187.538002 | 183.268201 | 181.801201 | 183.855601 | 179.47675 | 187.162598 | 187.146741 | 187.093361 | 186.58504 | 186.274769 | 184.679387 | 183.683385 | 182.551344 | 175.294208 | 187.516367 | 186.813859 | 186.906678 | 185.671405 | 183.255562 | 183.369209 | 182.724057 | 187.135745 | 187.481156 | 188.005893 | 188.162291 | 188.700457 | 190.396729 | 186.983654 | 183.724729 | 0.897971 | 1.168496 | 11.076203 | 23.217939 | 20.811533 | 187.605003 | 187.809998 | 179.290001 | 176.404999 | 49.744417 | 180.25 | 191.520004 | 54.392214 | 59.272407 | -16.204601 | -45.607786 | 11,040,716,000 | 0.035121 | 185 | 86.509976 | 186.266001 | 2.412001 | 191.090003 | 181.441999 | 3.690715 | 186.658195 | 194.039626 | 179.276765 | 191.520004 | 180.25 | 185.885002 | 185.853338 | 182.546672 | 180.383336 | 188.016673 | 191.323339 | 188.860283 | 187.214863 | 185.885002 | 184.555142 | 182.661781 | 180.25 | 191.520004 | 0 | 0.119443 | 21,647,400 | 0 |
AMZN | 2024-10-25T00:00:00 | 187.830002 | 190.449997 | 187.529999 | 187.850006 | 29,362,100 | 187.633002 | 186.259001 | 187.387202 | 183.473001 | 181.704934 | 183.940501 | 179.64725 | 187.296078 | 187.270971 | 187.20669 | 186.698218 | 186.394402 | 184.80294 | 183.792506 | 182.655872 | 175.418943 | 187.534185 | 186.962811 | 186.92914 | 185.850299 | 183.414215 | 183.44791 | 182.807174 | 186.461263 | 186.895611 | 187.502259 | 188.244667 | 188.484385 | 190.52047 | 187.332038 | 183.793912 | 0.890218 | 1.11284 | 11.547868 | 27.556994 | 19.276979 | 187.605003 | 187.809998 | 181.087502 | 176.090004 | 66.603671 | 180.919998 | 191.520004 | 65.188676 | 53.051675 | 98.920622 | -34.811324 | 11,070,078,100 | 0.035395 | 186 | 86.524121 | 186.259001 | 2.406994 | 191.072988 | 181.445014 | 3.534286 | 186.769796 | 193.838369 | 179.701223 | 191.520004 | 180.25 | 185.885002 | 185.783335 | 184.45667 | 182.533335 | 187.70667 | 189.033335 | 188.860283 | 187.214863 | 185.885002 | 184.555142 | 182.661781 | 180.25 | 191.520004 | 0 | 0.148536 | 0 | 29,362,100 |
AMZN | 2024-10-28T00:00:00 | 188.389999 | 190.210007 | 188.210007 | 189.570007 | 27,930,800 | 187.718002 | 186.362001 | 187.167601 | 183.699601 | 181.623601 | 184.011601 | 179.8133 | 187.514863 | 187.47443 | 187.388738 | 186.852017 | 186.54791 | 184.943609 | 183.913493 | 182.769419 | 175.548008 | 187.671821 | 187.165763 | 187.006278 | 186.043123 | 183.590138 | 183.536019 | 182.894167 | 186.781743 | 186.979973 | 187.449305 | 188.295935 | 188.30585 | 190.61671 | 187.660932 | 183.867177 | 0.918671 | 1.074006 | 11.985842 | 26.334162 | 18.42157 | 187.605003 | 187.809998 | 182.082497 | 175.940002 | 64.31094 | 182.050003 | 191.520004 | 66.94821 | 62.176367 | 104.707304 | -33.05179 | 11,098,008,900 | 0.005972 | 187 | 86.537647 | 186.362001 | 2.453812 | 191.269625 | 181.454377 | 3.540716 | 186.924101 | 194.005533 | 179.842669 | 191.520004 | 180.25 | 185.885002 | 188.603333 | 186.756668 | 185.683334 | 189.676666 | 191.523331 | 188.860283 | 187.214863 | 185.885002 | 184.555142 | 182.661781 | 180.25 | 191.520004 | 0 | 0.172668 | 0 | 27,930,800 |
AMZN | 2024-10-29T00:00:00 | 190.830002 | 191.460007 | 187.820007 | 188.580002 | 35,690,200 | 188.032002 | 186.647001 | 187.042401 | 183.951801 | 181.598401 | 184.069901 | 179.99435 | 188.17789 | 188.084534 | 187.918163 | 187.213652 | 186.877301 | 185.174448 | 184.095506 | 182.929034 | 175.700068 | 188.237639 | 187.591287 | 187.288001 | 186.322746 | 183.832411 | 183.671037 | 183.003786 | 188.392779 | 187.986881 | 188.012352 | 188.529247 | 188.238401 | 190.726958 | 187.998063 | 183.952463 | 1.125138 | 1.084232 | 12.70477 | 26.879481 | 17.166886 | 187.605003 | 187.809998 | 183.387497 | 175.940002 | 64.292925 | 183.690002 | 191.520004 | 91.18771 | 74.441532 | 126.332201 | -8.81229 | 11,133,699,100 | 0.031924 | 188 | 86.55534 | 186.647001 | 2.628021 | 191.903043 | 181.390959 | 3.529287 | 187.296092 | 194.354666 | 180.237517 | 191.520004 | 180.25 | 185.885002 | 188.936671 | 187.663335 | 186.936671 | 189.663335 | 190.936671 | 188.860283 | 187.214863 | 185.885002 | 184.555142 | 182.661781 | 180.25 | 191.520004 | 0 | 0.192438 | 35,690,200 | 0 |
AMZN | 2024-10-30T00:00:00 | 192.729996 | 195.610001 | 192.419998 | 194.699997 | 37,707,600 | 188.616002 | 187.045501 | 187.050401 | 184.228801 | 181.594534 | 184.154201 | 180.1922 | 189.088312 | 188.929164 | 188.658445 | 187.715137 | 187.327509 | 185.470744 | 184.32273 | 183.123113 | 175.86952 | 189.091819 | 188.17062 | 187.725509 | 186.666989 | 184.125348 | 183.842524 | 183.130508 | 190.684517 | 189.905353 | 189.214906 | 189.081285 | 188.331773 | 190.873986 | 188.362305 | 184.055701 | 1.425644 | 1.152515 | 14.260764 | 32.145734 | 15.658638 | 189.650002 | 187.93 | 185.754997 | 174.114998 | 65.034611 | 183.690002 | 195.610001 | 75.838881 | 77.991601 | 206.609735 | -24.161118 | 11,171,406,700 | -0.002226 | 189 | 86.574366 | 187.045501 | 2.91538 | 192.876261 | 181.214741 | 3.659286 | 187.813606 | 195.132179 | 180.495033 | 195.610001 | 180.25 | 187.93 | 190.036672 | 188.613337 | 186.396673 | 192.253337 | 193.676671 | 191.98504 | 189.74248 | 187.93 | 186.11752 | 183.53704 | 180.25 | 195.610001 | 0 | 0.208378 | 0 | 37,707,600 |
AMZN | 2024-10-31T00:00:00 | 186.399994 | 190.600006 | 185.229996 | 190.509995 | 75,146,800 | 188.503001 | 187.2675 | 186.860001 | 184.354601 | 181.574134 | 184.147601 | 180.36565 | 188.550648 | 188.469315 | 188.310991 | 187.595579 | 187.256161 | 185.507185 | 184.377394 | 183.188001 | 175.9743 | 188.688909 | 188.109143 | 187.675477 | 186.752134 | 184.251808 | 183.886995 | 183.192278 | 190.791477 | 190.298441 | 189.509451 | 189.325097 | 188.386577 | 190.937155 | 188.681256 | 184.150063 | 1.13988 | 1.149988 | 13.501784 | 27.990378 | 26.026828 | 189.650002 | 187.93 | 185.754997 | 174.114998 | 45.036889 | 183.690002 | 195.610001 | 22.734831 | 63.253808 | 5.068332 | -77.265169 | 11,096,259,900 | -0.06059 | 188 | 86.610004 | 187.2675 | 2.666144 | 192.599788 | 181.935213 | 3.935716 | 187.678976 | 195.550408 | 179.807545 | 195.610001 | 180.25 | 187.93 | 193.586665 | 191.563329 | 190.396662 | 194.753332 | 196.776667 | 191.98504 | 189.74248 | 187.93 | 186.11752 | 183.53704 | 180.25 | 195.610001 | 1 | 0.120966 | 0 | 75,146,800 |
AMZN | 2024-11-01T00:00:00 | 197.929993 | 200.5 | 197.020004 | 199 | 99,687,800 | 189.397 | 187.8385 | 187.2584 | 184.7906 | 181.763201 | 184.254601 | 180.5878 | 190.426517 | 190.189438 | 189.790837 | 188.535071 | 188.077225 | 185.994354 | 184.734042 | 183.479922 | 176.192765 | 190.402907 | 189.124619 | 188.527015 | 187.284502 | 184.682225 | 184.159913 | 183.367047 | 192.821438 | 192.268934 | 191.285845 | 190.182743 | 188.74925 | 191.129783 | 189.081832 | 184.282207 | 1.822772 | 1.284545 | 14.5442 | 36.748452 | 20.628145 | 192.095001 | 190.375 | 185.754997 | 174.114998 | 65.001447 | 183.690002 | 200.5 | 84.711435 | 61.095049 | 289.880456 | -15.288565 | 11,195,947,700 | -0.149665 | 189 | 86.662699 | 187.8385 | 3.566306 | 194.971112 | 180.705888 | 4.76643 | 188.655264 | 198.188125 | 179.122403 | 200.5 | 180.25 | 190.375 | 187.409999 | 184.219991 | 182.039988 | 189.590001 | 192.780009 | 195.721 | 192.7645 | 190.375 | 187.9855 | 184.5835 | 180.25 | 200.5 | 0 | 0.145623 | 0 | 99,687,800 |
AMZN | 2024-11-04T00:00:00 | 195.779999 | 197.330002 | 194.309998 | 196.449997 | 38,492,100 | 190.067999 | 188.5875 | 187.6364 | 185.1654 | 181.931867 | 184.343501 | 180.79 | 191.497213 | 191.205904 | 190.712247 | 189.193701 | 188.669746 | 186.378105 | 185.024725 | 183.723488 | 176.387663 | 191.563452 | 189.880952 | 189.182523 | 187.715459 | 185.051088 | 184.388139 | 183.518213 | 194.907586 | 194.309812 | 193.304764 | 191.270411 | 189.285754 | 191.397366 | 189.529872 | 184.440524 | 2.165519 | 1.46074 | 14.875166 | 34.75521 | 23.569806 | 192.095001 | 190.375 | 186.179996 | 173.489998 | 61.042864 | 183.690002 | 200.5 | 71.921464 | 59.789244 | 189.936195 | -28.078536 | 11,157,455,600 | -0.111238 | 188 | 86.682639 | 188.5875 | 3.583289 | 195.754077 | 181.420923 | 4.75143 | 189.33381 | 198.83667 | 179.83095 | 200.5 | 180.919998 | 190.709999 | 198.483332 | 196.466665 | 195.003337 | 199.94666 | 201.963328 | 195.87912 | 193.020439 | 190.709999 | 188.399559 | 185.110119 | 180.919998 | 200.5 | 1 | 0.065977 | 0 | 38,492,100 |
AMZN | 2024-11-05T00:00:00 | 199.5 | 199.820007 | 195.990005 | 196.039993 | 30,564,800 | 191.048 | 189.4265 | 188.2112 | 185.6454 | 182.157867 | 184.500201 | 181.0136 | 193.097771 | 192.713921 | 192.064209 | 190.130637 | 189.502843 | 186.892689 | 185.405653 | 184.035894 | 176.617636 | 193.278362 | 190.920238 | 190.095107 | 188.2776 | 185.513407 | 184.688268 | 183.704382 | 197.872995 | 197.00651 | 195.903995 | 192.732353 | 190.048456 | 191.784401 | 190.056923 | 184.637356 | 2.706128 | 1.709817 | 15.554551 | 36.400177 | 22.127329 | 192.18 | 190.375 | 186.077496 | 173.489998 | 65.941858 | 183.690002 | 200.5 | 94.051159 | 83.561353 | 219.730192 | -5.948841 | 11,188,020,400 | -0.099085 | 189 | 86.699008 | 189.4265 | 4.068725 | 197.563949 | 181.289051 | 4.885002 | 190.302019 | 200.072023 | 180.532014 | 200.5 | 182.050003 | 191.275002 | 195.806666 | 194.28333 | 192.786662 | 197.303335 | 198.82667 | 196.145801 | 193.452101 | 191.275002 | 189.097902 | 185.998302 | 182.050003 | 200.5 | 0 | 0.09755 | 30,564,800 | 0 |
AMZN | 2024-11-06T00:00:00 | 207.089996 | 207.550003 | 199.139999 | 200.009995 | 72,292,200 | 193.285999 | 190.5225 | 189.1044 | 186.3248 | 182.4336 | 184.7345 | 181.26895 | 195.896216 | 195.327753 | 194.375868 | 191.672397 | 190.855701 | 187.68474 | 185.976294 | 184.492411 | 176.920844 | 196.195088 | 192.602475 | 191.547323 | 189.118565 | 186.169516 | 185.13559 | 183.963849 | 202.56159 | 200.996643 | 199.522249 | 194.984611 | 191.187574 | 192.396382 | 190.731128 | 184.898751 | 3.704312 | 2.108716 | 17.142831 | 43.097764 | 19.457744 | 196.389999 | 193.900002 | 185.777496 | 173.489998 | 71.032269 | 183.690002 | 207.550003 | 98.072059 | 88.014894 | 285.917542 | -1.927941 | 11,260,312,600 | -0.029629 | 190 | 86.740307 | 190.5225 | 5.545946 | 201.614392 | 179.430607 | 5.275717 | 191.900874 | 202.452307 | 181.349441 | 207.550003 | 183.690002 | 195.620003 | 198.436671 | 197.053335 | 194.606669 | 200.883336 | 202.266673 | 201.919043 | 198.435483 | 195.620003 | 192.804523 | 188.796043 | 183.690002 | 207.550003 | 0 | 0.124057 | 72,292,200 | 0 |
AMZN | 2024-11-07T00:00:00 | 210.050003 | 212.25 | 207.190002 | 207.440002 | 52,878,400 | 195.652998 | 191.6925 | 190.228 | 187.1098 | 182.8232 | 184.9944 | 181.53485 | 198.726973 | 198.004526 | 196.787274 | 193.343089 | 192.332186 | 188.56181 | 186.609812 | 184.998502 | 177.250487 | 199.243089 | 194.462238 | 193.158523 | 190.048965 | 186.896263 | 185.636888 | 184.250228 | 207.705037 | 206.007918 | 203.926568 | 197.954455 | 192.685168 | 193.238524 | 191.555317 | 185.230152 | 4.680277 | 2.623028 | 19.0798 | 46.640757 | 18.021144 | 198.739998 | 196.25 | 185.777496 | 173.489998 | 71.937511 | 183.690002 | 212.25 | 92.296929 | 94.806716 | 289.974927 | -7.703071 | 11,313,191,000 | -0.009458 | 191 | 86.771241 | 191.6925 | 6.971151 | 205.634802 | 177.750199 | 5.325716 | 193.629362 | 204.280795 | 182.977929 | 212.25 | 183.690002 | 197.970001 | 204.593333 | 201.636663 | 196.183329 | 210.046666 | 213.003337 | 205.509841 | 201.340081 | 197.970001 | 194.599922 | 189.801842 | 183.690002 | 212.25 | 0 | 0.1461 | 52,878,400 | 0 |
AMZN | 2024-11-08T00:00:00 | 208.179993 | 209.960007 | 207.440002 | 209.720001 | 36,075,800 | 197.687997 | 192.6605 | 191.0948 | 187.831 | 183.200934 | 185.2481 | 181.787 | 200.617577 | 199.854611 | 198.54 | 194.691898 | 193.551248 | 189.33115 | 187.177449 | 185.457541 | 177.558244 | 201.520724 | 196.032475 | 194.539445 | 190.875247 | 187.563547 | 186.096008 | 184.515354 | 211.276554 | 209.630534 | 207.725465 | 201.058073 | 194.38041 | 194.22643 | 192.478542 | 185.61742 | 5.242411 | 3.146905 | 20.878414 | 44.837491 | 17.324395 | 198.739998 | 196.25 | 185.134998 | 173.489998 | 69.190594 | 183.690002 | 212.25 | 85.749273 | 92.03942 | 215.043913 | -14.250727 | 11,277,115,200 | -0.041067 | 190 | 86.792016 | 192.6605 | 7.841145 | 208.34279 | 176.978209 | 5.293573 | 195.015136 | 205.602282 | 184.427991 | 212.25 | 183.690002 | 197.970001 | 209.830002 | 207.410004 | 204.770004 | 212.470001 | 214.889999 | 205.509841 | 201.340081 | 197.970001 | 194.599922 | 189.801842 | 183.690002 | 212.25 | 1 | 0.064217 | 0 | 36,075,800 |
AMZN | 2024-11-11T00:00:00 | 206.839996 | 209.649994 | 205.589996 | 208.5 | 35,456,000 | 199.532997 | 193.6255 | 192.1364 | 188.3978 | 183.525467 | 185.4555 | 182.0256 | 201.862061 | 201.124681 | 199.816922 | 195.796271 | 194.573459 | 190.017771 | 187.694884 | 185.880956 | 177.849604 | 203.184724 | 197.382903 | 195.750614 | 191.620698 | 188.185628 | 186.52357 | 184.764637 | 212.09159 | 211.207988 | 210.18791 | 203.955584 | 196.158459 | 195.29594 | 193.460523 | 186.04914 | 5.516192 | 3.620762 | 22.081507 | 42.110082 | 19.042338 | 198.739998 | 196.25 | 185.607498 | 173.489998 | 66.970302 | 183.690002 | 212.25 | 81.057409 | 86.36787 | 164.640109 | -18.942591 | 11,241,659,200 | -0.033262 | 189 | 86.812202 | 193.6255 | 8.348973 | 210.323446 | 176.927553 | 5.259286 | 196.141314 | 206.659886 | 185.622741 | 212.25 | 183.690002 | 197.970001 | 208.526667 | 207.093328 | 206.006663 | 209.613332 | 211.046672 | 205.509841 | 201.340081 | 197.970001 | 194.599922 | 189.801842 | 183.690002 | 212.25 | 1 | -0.006115 | 0 | 35,456,000 |
AMZN | 2024-11-12T00:00:00 | 208.910004 | 209.539993 | 206.009995 | 208.369995 | 38,942,900 | 201.340997 | 194.6865 | 193.184 | 189.051 | 183.868267 | 185.6538 | 182.26385 | 203.27165 | 202.540194 | 201.215858 | 196.988428 | 195.67627 | 190.758643 | 188.253177 | 186.336977 | 178.158663 | 204.889635 | 198.83857 | 197.040891 | 192.425098 | 188.853642 | 186.988016 | 185.032144 | 211.514739 | 211.563928 | 211.600847 | 206.606004 | 197.977628 | 196.452419 | 194.502067 | 186.528229 | 5.832959 | 4.063202 | 23.198665 | 39.84089 | 18.0162 | 198.739998 | 196.584999 | 185.327499 | 173.489998 | 75.430849 | 183.860001 | 212.25 | 88.235307 | 85.013996 | 144.65644 | -11.764693 | 11,280,602,100 | -0.02681 | 190 | 86.834747 | 194.6865 | 8.886042 | 212.458584 | 176.914415 | 5.082144 | 197.357379 | 207.521666 | 187.193092 | 212.25 | 183.690002 | 197.970001 | 207.359996 | 205.069997 | 203.299998 | 209.129995 | 211.419993 | 205.509841 | 201.340081 | 197.970001 | 194.599922 | 189.801842 | 183.690002 | 212.25 | 0 | 0.033782 | 38,942,900 | 0 |
AMZN | 2024-11-13T00:00:00 | 214.100006 | 215.089996 | 209.139999 | 209.399994 | 46,212,900 | 203.477998 | 196.047 | 194.3412 | 189.8664 | 184.300134 | 185.9391 | 182.53935 | 205.437321 | 204.641978 | 203.198035 | 198.544026 | 197.093481 | 191.673991 | 188.933357 | 186.88674 | 178.516288 | 207.209454 | 200.687476 | 198.649815 | 193.407412 | 189.649214 | 187.551307 | 185.348921 | 212.06189 | 212.395496 | 213.273643 | 209.246058 | 199.931139 | 197.737176 | 195.636805 | 187.068032 | 6.428684 | 4.536298 | 24.841987 | 44.449045 | 16.354611 | 204.699997 | 198.57 | 185.327499 | 173.489998 | 77.123286 | 185.229996 | 215.089996 | 96.684561 | 88.659092 | 159.48071 | -3.315439 | 11,326,815,000 | 0.006124 | 191 | 86.862628 | 196.047 | 9.677301 | 215.401601 | 176.692399 | 5.291429 | 198.951915 | 209.534773 | 188.369058 | 215.089996 | 183.690002 | 199.389999 | 208.15333 | 206.766668 | 204.623332 | 210.296666 | 211.683329 | 207.679598 | 203.095199 | 199.389999 | 195.6848 | 190.409601 | 183.690002 | 215.089996 | 0 | 0.067725 | 46,212,900 | 0 |
AMZN | 2024-11-14T00:00:00 | 211.479996 | 215.899994 | 210.880005 | 214.160004 | 42,620,300 | 205.985999 | 197.2445 | 195.3344 | 190.5382 | 184.6268 | 186.1905 | 182.82075 | 206.645856 | 205.885254 | 204.472182 | 199.720023 | 198.200136 | 192.450697 | 189.526689 | 187.373735 | 178.844285 | 208.664363 | 202.157285 | 199.968184 | 194.255004 | 190.364474 | 188.057068 | 185.636888 | 212.783965 | 212.826395 | 214.303922 | 211.527505 | 201.858985 | 199.067645 | 196.810127 | 187.649649 | 6.613154 | 4.951669 | 26.448471 | 42.335272 | 15.133645 | 205.104996 | 199.794998 | 184.419998 | 173.489998 | 72.622905 | 185.229996 | 215.899994 | 85.588528 | 90.169465 | 132.779646 | -14.411472 | 11,284,194,700 | -0.033624 | 190 | 86.887801 | 197.2445 | 10.042831 | 217.330162 | 177.158838 | 5.359286 | 200.145066 | 210.863637 | 189.426494 | 215.899994 | 183.690002 | 199.794998 | 212.776667 | 210.463338 | 206.82667 | 216.413335 | 218.726664 | 208.298436 | 203.595777 | 199.794998 | 195.994219 | 190.582941 | 183.690002 | 215.899994 | 1 | -0.003592 | 0 | 42,620,300 |
AMZN | 2024-11-15T00:00:00 | 202.610001 | 207.339996 | 199.610001 | 206.759995 | 86,591,100 | 206.453999 | 197.9255 | 195.886 | 191.1626 | 184.874 | 186.2805 | 183.0374 | 205.838685 | 205.289753 | 204.185693 | 199.982749 | 198.539356 | 192.849101 | 189.870987 | 187.675443 | 179.08076 | 208.050545 | 202.668285 | 200.527846 | 194.728408 | 190.837716 | 188.382206 | 185.833796 | 210.595039 | 210.899254 | 212.949247 | 212.758018 | 203.45657 | 200.254094 | 197.899468 | 188.230871 | 5.974741 | 5.156284 | 25.424924 | 35.572692 | 27.882655 | 205.945 | 199.794998 | 183.817501 | 173.489998 | 61.736544 | 185.229996 | 215.899994 | 56.667773 | 79.646954 | 44.010549 | -43.332227 | 11,197,603,600 | -0.062476 | 189 | 86.935274 | 197.9255 | 9.914602 | 217.754704 | 178.096295 | 6.037142 | 200.379821 | 212.454106 | 188.305537 | 215.899994 | 183.690002 | 199.794998 | 212.753332 | 209.606669 | 207.733342 | 214.626658 | 217.773321 | 208.298436 | 203.595777 | 199.794998 | 195.994219 | 190.582941 | 183.690002 | 215.899994 | 1 | -0.06455 | 0 | 86,591,100 |
AMZN | 2024-11-18T00:00:00 | 201.699997 | 204.669998 | 200.949997 | 204.149994 | 36,409,900 | 207.045999 | 198.556999 | 196.4524 | 191.6886 | 185.324667 | 186.319 | 183.18685 | 205.010947 | 204.63707 | 203.803278 | 200.138862 | 198.782482 | 193.196195 | 190.182277 | 187.953157 | 179.305827 | 207.186181 | 203.027761 | 200.975076 | 195.141639 | 191.280505 | 188.687543 | 186.019493 | 206.443963 | 207.517556 | 210.026977 | 213.047175 | 204.733348 | 201.278866 | 198.889641 | 188.804445 | 5.333878 | 5.191802 | 24.474488 | 33.752993 | 26.456335 | 207.519997 | 199.794998 | 184.177498 | 173.489998 | 59.204057 | 185.229996 | 215.899994 | 53.700692 | 65.318998 | 31.429134 | -46.299308 | 11,161,193,700 | -0.105945 | 188 | 86.955068 | 198.556999 | 9.721216 | 217.999431 | 179.114568 | 6.042856 | 200.505552 | 212.591265 | 188.419839 | 215.899994 | 183.690002 | 199.794998 | 203.186666 | 199.033335 | 195.45667 | 206.763331 | 210.916662 | 208.298436 | 203.595777 | 199.794998 | 195.994219 | 190.582941 | 183.690002 | 215.899994 | 1 | -0.116347 | 0 | 36,409,900 |
AMZN | 2024-11-19T00:00:00 | 204.610001 | 205.300003 | 198.779999 | 199.330002 | 31,197,900 | 207.556999 | 199.302499 | 197.1292 | 192.1898 | 185.905867 | 186.4326 | 183.35835 | 204.930758 | 204.632149 | 203.927389 | 200.545329 | 199.230753 | 193.643795 | 190.561953 | 188.282996 | 179.55761 | 206.743272 | 203.604237 | 201.602584 | 195.648361 | 191.788014 | 189.049741 | 186.232659 | 203.11511 | 204.694101 | 207.381635 | 212.72423 | 205.820756 | 202.210611 | 199.80635 | 189.379352 | 5.00313 | 5.154068 | 23.186162 | 30.780955 | 27.057367 | 207.339996 | 199.794998 | 184.764996 | 173.489998 | 59.890109 | 185.229996 | 215.899994 | 63.188804 | 57.852423 | 29.450135 | -36.811196 | 11,192,391,600 | -0.085125 | 189 | 86.972452 | 199.302499 | 9.576879 | 218.456257 | 180.148741 | 6.167143 | 200.896452 | 213.230737 | 188.562167 | 215.899994 | 183.690002 | 199.794998 | 202.439997 | 200.209997 | 198.719996 | 203.929998 | 206.159999 | 208.298436 | 203.595777 | 199.794998 | 195.994219 | 190.582941 | 183.690002 | 215.899994 | 0 | -0.060051 | 31,197,900 | 0 |
AMZN | 2024-11-20T00:00:00 | 202.880005 | 203.130005 | 199.449997 | 202.979996 | 32,769,000 | 207.136 | 200.210999 | 197.7688 | 192.557 | 186.451867 | 186.4894 | 183.527 | 204.520607 | 204.313577 | 203.766253 | 200.757572 | 199.511465 | 194.006 | 190.886113 | 188.572045 | 179.789674 | 205.89291 | 203.944952 | 202.044953 | 196.067584 | 192.234702 | 189.375432 | 186.426904 | 201.342963 | 202.583425 | 205.212477 | 211.81871 | 206.6905 | 203.032546 | 200.62756 | 189.945569 | 4.548976 | 5.03305 | 21.989859 | 28.632215 | 25.168561 | 207.339996 | 199.794998 | 185.319996 | 173.489998 | 64.857559 | 194.309998 | 215.899994 | 39.694344 | 52.194613 | 14.118321 | -60.305656 | 11,159,622,600 | -0.031786 | 188 | 86.990438 | 200.210999 | 8.961807 | 218.134614 | 182.287384 | 6 | 201.085362 | 213.085362 | 189.085362 | 215.899994 | 183.860001 | 199.879997 | 202.896667 | 200.493332 | 196.376663 | 207.013336 | 209.416672 | 208.338555 | 203.660716 | 199.879997 | 196.099278 | 190.716559 | 183.860001 | 215.899994 | 1 | -0.111618 | 0 | 32,769,000 |
AMZN | 2024-11-21T00:00:00 | 198.380005 | 203.490005 | 195.75 | 203.490005 | 58,800,000 | 205.969 | 200.810999 | 198.2028 | 192.784601 | 186.926667 | 186.4732 | 183.66625 | 203.292487 | 203.234746 | 202.9376 | 200.54143 | 199.424429 | 194.177529 | 191.08332 | 188.766262 | 179.974652 | 204.300911 | 203.770571 | 202.091969 | 196.295937 | 192.5486 | 189.610889 | 186.574695 | 199.808929 | 200.401366 | 202.643986 | 210.226272 | 207.235887 | 203.678177 | 201.313392 | 190.481134 | 3.782342 | 4.782908 | 20.651689 | 25.730672 | 27.462353 | 205.824997 | 199.794998 | 185.319996 | 173.489998 | 50.4646 | 194.309998 | 215.899994 | 18.851357 | 40.578168 | -12.311665 | -81.148643 | 11,100,822,600 | -0.063096 | 187 | 87.021445 | 200.810999 | 8.369185 | 217.54937 | 184.072629 | 5.545714 | 200.827709 | 211.919137 | 189.73628 | 215.899994 | 185.229996 | 200.564995 | 201.820002 | 200.51 | 198.139994 | 204.190008 | 205.50001 | 208.661874 | 204.184055 | 200.564995 | 196.945935 | 191.793375 | 185.229996 | 215.899994 | 1 | -0.15515 | 0 | 58,800,000 |
AMZN | 2024-11-22T00:00:00 | 197.119995 | 199.259995 | 196.75 | 198.25 | 31,530,800 | 204.863 | 201.275499 | 198.528 | 192.9972 | 187.344267 | 186.4685 | 183.80265 | 202.057988 | 202.122973 | 202.042584 | 200.23039 | 199.247165 | 194.29292 | 191.24218 | 188.931683 | 180.145253 | 202.692001 | 203.419047 | 202.008677 | 196.465953 | 192.816846 | 189.821717 | 186.708564 | 197.965373 | 198.398214 | 199.774946 | 208.156551 | 207.474576 | 204.145918 | 201.867809 | 190.981791 | 3.038086 | 4.433944 | 19.409101 | 24.85117 | 26.52366 | 205.824997 | 199.794998 | 186.449997 | 176.954994 | 51.409334 | 195.75 | 215.899994 | 6.798985 | 21.781562 | -27.782455 | -93.201015 | 11,069,291,800 | -0.061796 | 186 | 87.037876 | 201.275499 | 7.85267 | 216.980838 | 185.57016 | 5.466428 | 200.474593 | 211.40745 | 189.541736 | 215.899994 | 185.229996 | 200.564995 | 199.20667 | 194.923335 | 191.466665 | 202.66334 | 206.946676 | 208.661874 | 204.184055 | 200.564995 | 196.945935 | 191.793375 | 185.229996 | 215.899994 | 1 | -0.191594 | 0 | 31,530,800 |
AMZN | 2024-11-25T00:00:00 | 201.449997 | 201.949997 | 199 | 199.279999 | 40,685,700 | 204.324001 | 201.928499 | 199.023199 | 193.3284 | 187.8044 | 186.483 | 183.93765 | 201.93639 | 202.000614 | 201.951416 | 200.341264 | 199.416614 | 194.57359 | 191.510807 | 189.17957 | 180.35724 | 202.071454 | 203.435666 | 202.233446 | 196.797435 | 193.188049 | 190.11838 | 186.884159 | 197.538333 | 197.89101 | 198.208992 | 206.170611 | 207.612094 | 204.539382 | 202.353267 | 191.465034 | 2.765771 | 4.100309 | 18.316165 | 26.891364 | 24.769149 | 205.824997 | 199.794998 | 186.82 | 178.399994 | 52.024917 | 195.75 | 215.899994 | 28.287835 | 17.979392 | -7.969452 | -71.712165 | 11,109,977,500 | -0.009089 | 187 | 87.059906 | 201.928499 | 7.2442 | 216.416898 | 187.440099 | 5.522857 | 200.567489 | 211.613202 | 189.521776 | 215.899994 | 185.229996 | 200.564995 | 197.709997 | 196.159999 | 195.200002 | 198.669993 | 200.219991 | 208.661874 | 204.184055 | 200.564995 | 196.945935 | 191.793375 | 185.229996 | 215.899994 | 0 | -0.121795 | 40,685,700 | 0 |
AMZN | 2024-11-26T00:00:00 | 207.860001 | 208 | 201.789993 | 201.899994 | 41,673,700 | 204.219 | 202.779999 | 199.7496 | 193.748 | 188.351867 | 186.5687 | 184.11525 | 203.121112 | 203.065957 | 202.860429 | 201.024785 | 200.066105 | 195.094625 | 191.941049 | 189.54948 | 180.630899 | 202.714364 | 204.000571 | 202.913199 | 197.367302 | 193.715828 | 190.541687 | 187.122192 | 200.345443 | 199.93611 | 199.172539 | 204.868781 | 207.876018 | 204.995852 | 202.846099 | 191.956273 | 3.032239 | 3.886695 | 18.310119 | 32.659387 | 22.587111 | 205.824997 | 199.794998 | 187.102501 | 178.959999 | 50.819676 | 195.75 | 215.899994 | 60.099277 | 31.728699 | 26.575612 | -39.900723 | 11,151,651,200 | 0.00801 | 188 | 87.083725 | 202.779999 | 6.861775 | 216.503549 | 189.056448 | 5.389999 | 201.262014 | 212.042013 | 190.482015 | 215.899994 | 185.229996 | 200.564995 | 200.799998 | 199.649999 | 197.850001 | 202.599996 | 203.749995 | 208.661874 | 204.184055 | 200.564995 | 196.945935 | 191.793375 | 185.229996 | 215.899994 | 0 | -0.061509 | 41,673,700 | 0 |
AMZN | 2024-11-27T00:00:00 | 205.740005 | 207.639999 | 205.050003 | 206.979996 | 28,061,600 | 203.383 | 203.430499 | 200.5908 | 194.1342 | 188.825334 | 186.632701 | 184.30075 | 203.644891 | 203.552147 | 203.303441 | 201.453442 | 200.502559 | 195.512091 | 192.304179 | 189.870084 | 180.880741 | 202.99091 | 204.282476 | 203.374 | 197.837577 | 194.173411 | 190.921317 | 187.337364 | 203.936296 | 202.693849 | 201.060913 | 204.036059 | 208.176639 | 205.482418 | 203.325813 | 192.447164 | 3.037339 | 3.716824 | 18.304505 | 31.382118 | 21.703757 | 201.875 | 199.794998 | 187.93 | 180.610001 | 45.328426 | 195.75 | 215.899994 | 49.578206 | 45.988439 | 24.147083 | -50.421794 | 11,123,589,600 | 0.026153 | 187 | 87.099478 | 203.430499 | 6.464035 | 216.35857 | 190.502429 | 5.222142 | 201.688489 | 212.132773 | 191.244206 | 215.899994 | 185.229996 | 200.564995 | 205.883331 | 203.766663 | 199.673325 | 209.976669 | 212.093338 | 208.661874 | 204.184055 | 200.564995 | 196.945935 | 191.793375 | 185.229996 | 215.899994 | 1 | -0.109656 | 0 | 28,061,600 |
AMZN | 2024-11-29T00:00:00 | 207.889999 | 208.199997 | 204.589996 | 205.830002 | 24,892,400 | 203.024001 | 204.505 | 201.451199 | 194.494601 | 189.3292 | 186.713701 | 184.4853 | 204.493913 | 204.340848 | 204.009065 | 202.038583 | 201.070824 | 195.997499 | 192.714333 | 190.226914 | 181.14949 | 203.810364 | 204.707191 | 203.935477 | 198.37702 | 194.675112 | 191.342254 | 187.572083 | 207.288853 | 205.7199 | 203.311199 | 203.789294 | 208.548068 | 206.023717 | 203.82533 | 192.947754 | 3.17823 | 3.609105 | 18.3902 | 30.567517 | 20.589692 | 201.974998 | 199.879997 | 187.7075 | 180.739998 | 49.687575 | 195.75 | 215.899994 | 60.248154 | 56.641879 | 21.953986 | -39.751846 | 11,148,482,000 | 0.097173 | 188 | 87.113701 | 204.505 | 5.133221 | 214.771443 | 194.238557 | 5.29357 | 202.279109 | 212.86625 | 191.691968 | 215.899994 | 194.309998 | 205.104996 | 206.143336 | 204.646673 | 203.55334 | 207.236669 | 208.733332 | 210.804755 | 207.652615 | 205.104996 | 202.557376 | 198.930257 | 194.309998 | 215.899994 | 0 | -0.050274 | 24,892,400 | 0 |
AMZN | 2024-12-02T00:00:00 | 210.710007 | 212.990005 | 209.509995 | 209.960007 | 39,523,200 | 203.834001 | 205.144 | 202.3664 | 194.876801 | 189.7708 | 186.870301 | 184.68985 | 205.737131 | 205.498877 | 205.039979 | 202.826894 | 201.812299 | 196.57446 | 193.187903 | 190.63252 | 181.443625 | 205.20782 | 205.298144 | 204.647693 | 199.012918 | 195.237765 | 191.817428 | 187.833025 | 209.964781 | 208.685932 | 205.922034 | 204.179324 | 209.047448 | 206.650472 | 204.379527 | 193.469448 | 3.477354 | 3.582755 | 19.190778 | 35.156762 | 19.098216 | 204.370003 | 200.564995 | 187.7075 | 181.235001 | 54.040518 | 195.75 | 215.899994 | 74.243232 | 61.356531 | 52.082023 | -25.756768 | 11,188,005,200 | 0.145814 | 189 | 87.136804 | 205.144 | 5.066683 | 215.277366 | 195.010634 | 5.367857 | 203.082052 | 213.817765 | 192.346338 | 215.899994 | 194.309998 | 205.104996 | 206.893331 | 205.586665 | 203.28333 | 209.196665 | 210.503332 | 210.804755 | 207.652615 | 205.104996 | 202.557376 | 198.930257 | 194.309998 | 215.899994 | 0 | 0.00075 | 39,523,200 | 0 |
AMZN | 2024-12-03T00:00:00 | 213.440002 | 214.020004 | 209.649994 | 210.309998 | 32,214,800 | 205.008002 | 206.027 | 203.3684 | 195.268 | 190.255867 | 187.059801 | 184.9095 | 207.277706 | 206.942718 | 206.332291 | 203.791722 | 202.706738 | 197.235854 | 193.720853 | 191.084153 | 181.761996 | 206.954366 | 206.088239 | 205.499508 | 199.740887 | 195.860639 | 192.343561 | 188.119096 | 212.467338 | 211.5776 | 209.114257 | 205.20694 | 209.710024 | 207.392543 | 205.009437 | 194.021688 | 3.889859 | 3.644176 | 20.076078 | 34.430765 | 17.9016 | 204.885002 | 200.564995 | 187.7075 | 182.114998 | 54.66529 | 195.75 | 215.899994 | 87.791602 | 74.094329 | 56.176849 | -12.208398 | 11,220,220,000 | 0.17631 | 190 | 87.156044 | 206.027 | 4.884452 | 215.795905 | 196.258096 | 5.427858 | 204.068523 | 214.924238 | 193.212808 | 215.899994 | 195.75 | 205.824997 | 211.070002 | 209.149999 | 207.589991 | 212.63001 | 214.550013 | 211.144595 | 208.202696 | 205.824997 | 203.447298 | 200.062099 | 195.75 | 215.899994 | 0 | 0.044371 | 32,214,800 | 0 |
AMZN | 2024-12-04T00:00:00 | 218.160004 | 220 | 215.75 | 215.960007 | 48,745,700 | 206.363002 | 206.960001 | 204.4616 | 195.752 | 190.7884 | 187.314201 | 185.1649 | 209.454165 | 208.982224 | 208.151939 | 205.09793 | 203.895451 | 198.056409 | 194.363988 | 191.620309 | 182.124166 | 209.345639 | 207.243763 | 206.637324 | 200.638612 | 196.594958 | 192.959406 | 188.449947 | 215.863968 | 214.812873 | 212.947877 | 207.015346 | 210.596715 | 208.30519 | 205.753049 | 194.62143 | 4.545243 | 3.824389 | 21.631049 | 39.648254 | 16.255114 | 207.875 | 202.614998 | 187.7075 | 182.144997 | 54.222126 | 195.75 | 220 | 92.412386 | 84.81574 | 93.421073 | -7.587614 | 11,268,965,700 | 0.150511 | 191 | 87.186234 | 206.960001 | 5.333597 | 217.627194 | 196.292807 | 5.455001 | 205.410569 | 216.320571 | 194.500568 | 220 | 195.75 | 207.875 | 212.37 | 210.719996 | 207.99999 | 215.090007 | 216.740011 | 214.277 | 210.7365 | 207.875 | 205.0135 | 200.9395 | 195.75 | 220 | 0 | 0.081445 | 48,745,700 | 0 |
AMZN | 2024-12-05T00:00:00 | 220.550003 | 222.149994 | 217.300003 | 218.029999 | 41,140,200 | 208.130002 | 207.633001 | 205.5744 | 196.312401 | 191.344 | 187.589501 | 185.4247 | 211.673333 | 211.085457 | 210.059333 | 206.502664 | 205.17657 | 198.938511 | 195.053094 | 192.193174 | 182.506512 | 211.925093 | 208.538049 | 207.874894 | 201.611083 | 197.378158 | 193.617541 | 188.802038 | 219.540486 | 218.308297 | 216.800028 | 209.496153 | 211.677479 | 209.382099 | 206.620246 | 195.276252 | 5.197577 | 4.099027 | 23.302925 | 39.967695 | 15.145977 | 209.449997 | 203.689995 | 187.7075 | 182.144997 | 59.47754 | 195.75 | 222.149994 | 93.939427 | 91.381138 | 104.795716 | -6.060573 | 11,310,105,900 | 0.095213 | 192 | 87.212168 | 207.633001 | 6.13922 | 219.911442 | 195.35456 | 5.442858 | 206.85242 | 217.738136 | 195.966704 | 222.149994 | 195.75 | 208.949997 | 217.970001 | 215.940002 | 213.720001 | 220.190002 | 222.220001 | 215.919595 | 212.065196 | 208.949997 | 205.834798 | 201.399599 | 195.75 | 222.149994 | 0 | 0.112736 | 41,140,200 | 0 |
AMZN | 2024-12-06T00:00:00 | 227.029999 | 227.149994 | 220.600006 | 220.75 | 44,178,100 | 210.995001 | 208.482001 | 207.1996 | 197.0298 | 191.9696 | 187.980501 | 185.68695 | 214.744666 | 213.984464 | 212.670205 | 208.368785 | 206.857603 | 200.040138 | 195.894592 | 192.883012 | 182.949532 | 215.361457 | 210.385382 | 209.525324 | 202.815695 | 198.317264 | 194.398541 | 189.216021 | 224.223225 | 222.709084 | 221.121623 | 212.783747 | 213.051261 | 210.679746 | 207.659032 | 196.008372 | 6.166357 | 4.512493 | 25.329795 | 43.22121 | 13.769121 | 213.074997 | 206.189995 | 188.790001 | 182.264999 | 76.858771 | 195.75 | 227.149994 | 99.61785 | 95.323221 | 140.757444 | -0.38215 | 11,354,284,000 | 0.139838 | 193 | 87.241358 | 208.482001 | 7.511732 | 223.505464 | 193.458537 | 5.066429 | 208.774094 | 218.906952 | 198.641236 | 227.149994 | 195.75 | 211.449997 | 220 | 217.850006 | 215.150009 | 222.699997 | 224.849991 | 219.739595 | 215.155196 | 211.449997 | 207.744798 | 202.469599 | 195.75 | 227.149994 | 0 | 0.138926 | 44,178,100 | 0 |
AMZN | 2024-12-09T00:00:00 | 226.089996 | 230.080002 | 225.669998 | 227.210007 | 46,819,400 | 213.892001 | 209.377501 | 208.326 | 197.7922 | 192.635734 | 188.403901 | 185.94245 | 217.013732 | 216.18547 | 214.734788 | 209.979804 | 208.337018 | 201.061701 | 196.689208 | 193.540576 | 183.37879 | 218.106001 | 212.062334 | 210.978432 | 203.95531 | 199.215169 | 195.153185 | 189.618041 | 227.822111 | 226.367889 | 224.970581 | 216.390466 | 214.588983 | 212.117657 | 208.824982 | 196.805743 | 6.780114 | 4.966017 | 27.45645 | 44.646795 | 12.923726 | 215.934998 | 212.195 | 188.790001 | 182.264999 | 76.808086 | 195.75 | 230.080002 | 88.377497 | 93.978258 | 150.49713 | -11.622503 | 11,307,464,600 | 0.110247 | 192 | 87.272073 | 209.377501 | 8.479101 | 226.335704 | 192.419298 | 5.115715 | 210.423228 | 220.654658 | 200.191798 | 230.080002 | 195.75 | 212.915001 | 224.926666 | 222.703339 | 218.376678 | 229.253326 | 231.476654 | 221.978121 | 216.965941 | 212.915001 | 208.864061 | 203.09662 | 195.75 | 230.080002 | 1 | 0.060625 | 0 | 46,819,400 |
AMZN | 2024-12-10T00:00:00 | 225.039993 | 229.059998 | 224.199997 | 226.089996 | 31,199,900 | 216.251001 | 210.287501 | 209.4964 | 198.5664 | 193.275734 | 188.823 | 186.194 | 218.618984 | 217.795383 | 216.320204 | 211.348912 | 209.621862 | 202.002026 | 197.435281 | 194.164327 | 183.79333 | 220.132909 | 213.554 | 212.264123 | 205.023851 | 200.067913 | 195.878652 | 190.007072 | 229.36844 | 228.4293 | 227.705618 | 219.894635 | 216.177733 | 213.631321 | 210.072184 | 197.655818 | 7.099951 | 5.392804 | 29.022702 | 41.614446 | 14.100295 | 217.334999 | 212.195 | 191.235001 | 184.709999 | 73.412778 | 195.75 | 230.080002 | 85.318939 | 91.104762 | 131.151527 | -14.681061 | 11,276,264,700 | 0.102577 | 191 | 87.292378 | 210.287501 | 9.143076 | 228.573652 | 192.00135 | 4.997143 | 211.815301 | 221.809587 | 201.821014 | 230.080002 | 195.75 | 212.915001 | 227.279999 | 224.479996 | 222.869995 | 228.889999 | 231.690002 | 221.978121 | 216.965941 | 212.915001 | 208.864061 | 203.09662 | 195.75 | 230.080002 | 1 | -0.006627 | 0 | 31,199,900 |
AMZN | 2024-12-11T00:00:00 | 230.259995 | 231.199997 | 226.259995 | 226.410004 | 35,385,800 | 218.491 | 211.355 | 210.7268 | 199.469 | 194.005867 | 189.3001 | 186.4776 | 220.947186 | 220.061676 | 218.464787 | 213.068102 | 211.209411 | 203.110182 | 198.299089 | 194.879093 | 184.255685 | 222.679999 | 215.456143 | 213.861323 | 206.266737 | 201.041183 | 196.699186 | 190.445539 | 230.585623 | 230.105136 | 230.100115 | 223.431071 | 217.896844 | 215.266118 | 211.427747 | 198.572112 | 7.686035 | 5.85145 | 30.674654 | 41.031219 | 12.903989 | 217.894997 | 213.474998 | 191.235001 | 184.709999 | 79.053463 | 195.75 | 231.199997 | 97.348371 | 90.348269 | 144.094096 | -2.651629 | 11,311,650,500 | 0.099215 | 192 | 87.316273 | 211.355 | 10.163227 | 231.681455 | 191.028545 | 5.068572 | 213.571938 | 223.709082 | 203.434794 | 231.199997 | 195.75 | 213.474998 | 226.099996 | 223.139994 | 221.239995 | 227.999995 | 230.959997 | 222.833798 | 217.658098 | 213.474998 | 209.291899 | 203.336299 | 195.75 | 231.199997 | 0 | 0.035907 | 35,385,800 | 0 |
AMZN | 2024-12-12T00:00:00 | 228.970001 | 231.089996 | 227.630005 | 229.830002 | 28,204,100 | 220.814 | 212.0985 | 211.602 | 200.3532 | 194.750534 | 189.7257 | 186.75665 | 222.551749 | 221.681372 | 220.080974 | 214.513729 | 212.57561 | 204.124292 | 199.106218 | 195.55416 | 184.700603 | 224.585271 | 217.133762 | 215.264646 | 207.423639 | 201.961291 | 197.484729 | 190.868349 | 230.994439 | 230.997429 | 231.717091 | 226.61364 | 219.62934 | 216.945509 | 212.849514 | 199.540283 | 7.954722 | 6.272105 | 32.20861 | 39.02826 | 12.274075 | 220.354996 | 213.474998 | 191.2775 | 184.709999 | 84.832605 | 196.75 | 231.199997 | 93.526862 | 92.064724 | 137.114666 | -6.473138 | 11,283,446,400 | 0.055103 | 191 | 87.335141 | 212.0985 | 10.892368 | 233.883237 | 190.313764 | 4.762857 | 215.03842 | 224.564134 | 205.512707 | 231.199997 | 195.75 | 213.474998 | 229.239995 | 227.279994 | 224.299993 | 232.219996 | 234.179998 | 222.833798 | 217.658098 | 213.474998 | 209.291899 | 203.336299 | 195.75 | 231.199997 | 1 | -0.027907 | 0 | 28,204,100 |
AMZN | 2024-12-13T00:00:00 | 227.460007 | 230.199997 | 225.860001 | 228.399994 | 28,768,100 | 222.771001 | 212.897501 | 212.2984 | 201.2632 | 195.506 | 190.192 | 187.01015 | 223.533401 | 222.732033 | 221.21621 | 215.690663 | 213.720564 | 205.039418 | 199.852371 | 196.185959 | 185.12607 | 225.793636 | 218.596762 | 216.484493 | 208.486651 | 202.822067 | 198.231943 | 191.273358 | 230.623073 | 230.798533 | 232.259299 | 229.164194 | 221.282881 | 218.600163 | 214.292724 | 200.544623 | 7.954124 | 6.608508 | 33.091671 | 36.613897 | 14.037725 | 220.424995 | 213.474998 | 195.145 | 188.235001 | 84.352377 | 199 | 231.199997 | 88.385122 | 93.086785 | 120.437147 | -11.614878 | 11,254,678,300 | 0.087607 | 190 | 87.354175 | 212.897501 | 11.418027 | 235.733554 | 190.061447 | 4.893571 | 216.221429 | 226.008571 | 206.434286 | 231.199997 | 195.75 | 213.474998 | 229.230001 | 227.370005 | 225.770009 | 230.829997 | 232.689992 | 222.833798 | 217.658098 | 213.474998 | 209.291899 | 203.336299 | 195.75 | 231.199997 | 1 | -0.082328 | 0 | 28,768,100 |
AMZN | 2024-12-16T00:00:00 | 232.929993 | 233 | 228.009995 | 230.229996 | 37,552,100 | 224.992999 | 214.4135 | 213.2884 | 202.1916 | 196.3168 | 190.7228 | 187.2837 | 225.412719 | 224.586207 | 223.01833 | 217.257875 | 215.198212 | 206.133166 | 200.722834 | 196.913564 | 185.601731 | 227.640726 | 220.504619 | 218.071538 | 209.728486 | 203.806909 | 199.07824 | 191.730271 | 231.304778 | 231.292211 | 232.891354 | 231.543574 | 222.996403 | 220.294835 | 215.791283 | 201.597 | 8.299362 | 6.946679 | 34.221339 | 37.705494 | 12.937508 | 224.375 | 214.375 | 197.494999 | 190.584999 | 84.746153 | 201.789993 | 233 | 99.775689 | 93.895891 | 127.739964 | -0.224311 | 11,292,230,400 | 0.168951 | 191 | 87.379984 | 214.4135 | 11.979277 | 238.372054 | 190.454947 | 4.944285 | 217.81272 | 227.70129 | 207.924151 | 233 | 195.75 | 214.375 | 227.840001 | 225.480006 | 223.500005 | 229.820002 | 232.179998 | 224.209 | 218.7705 | 214.375 | 209.9795 | 203.7215 | 195.75 | 233 | 0 | -0.028446 | 37,552,100 | 0 |
AMZN | 2024-12-17T00:00:00 | 231.149994 | 232.729996 | 227.850006 | 232.389999 | 35,948,100 | 226.763998 | 215.886 | 214.2608 | 203.1986 | 197.0188 | 191.2093 | 187.55155 | 226.560174 | 225.779623 | 224.269356 | 218.520795 | 216.425272 | 207.114218 | 201.523549 | 197.591513 | 186.054947 | 228.760179 | 222.098571 | 219.445507 | 210.864109 | 204.723572 | 199.878778 | 192.166752 | 231.869184 | 231.84517 | 233.219679 | 233.498915 | 224.67458 | 221.959823 | 217.299601 | 202.680146 | 8.333275 | 7.223998 | 35.219369 | 34.996868 | 12.234364 | 225.150002 | 214.375 | 197.494999 | 190.584999 | 78.632913 | 204.589996 | 233 | 93.488188 | 93.883 | 105.284937 | -6.511812 | 11,256,282,300 | 0.215585 | 190 | 87.40438 | 215.886 | 12.14316 | 240.17232 | 191.59968 | 4.839284 | 219.082937 | 228.761504 | 209.40437 | 233 | 195.75 | 214.375 | 231.313329 | 229.626658 | 226.323324 | 234.616664 | 236.303335 | 224.209 | 218.7705 | 214.375 | 209.9795 | 203.7215 | 195.75 | 233 | 1 | -0.082235 | 0 | 35,948,100 |
AMZN | 2024-12-18T00:00:00 | 220.520004 | 231.399994 | 220.110001 | 230.770004 | 43,281,400 | 226.999998 | 216.6815 | 214.7252 | 203.9546 | 197.609067 | 191.5825 | 187.78355 | 225.35214 | 224.823329 | 223.692532 | 218.702541 | 216.740252 | 207.639936 | 202.023456 | 198.045542 | 186.397883 | 227.624908 | 222.539904 | 219.926984 | 211.54338 | 205.342025 | 200.459188 | 192.494796 | 229.125665 | 229.609585 | 231.422275 | 234.148454 | 226.002536 | 223.382139 | 218.681921 | 203.744522 | 7.416901 | 7.262579 | 34.032025 | 29.862506 | 20.497314 | 226.555 | 214.375 | 197.494999 | 191.529999 | 65.026444 | 204.589996 | 233 | 56.071826 | 83.111901 | 51.150999 | -43.928174 | 11,213,000,900 | 0.125966 | 189 | 87.43157 | 216.6815 | 11.883956 | 240.449412 | 192.913589 | 5.444998 | 219.2198 | 230.109795 | 208.329805 | 233 | 195.75 | 214.375 | 230.576665 | 228.423335 | 225.696676 | 233.303324 | 235.456655 | 224.209 | 218.7705 | 214.375 | 209.9795 | 203.7215 | 195.75 | 233 | 1 | -0.127814 | 0 | 43,281,400 |
AMZN | 2024-12-19T00:00:00 | 223.289993 | 226.089996 | 222.919998 | 224.910004 | 39,918,700 | 227.273997 | 217.702 | 215.0928 | 204.717 | 198.2752 | 191.9983 | 188.03245 | 224.939711 | 224.54454 | 223.630603 | 219.119582 | 217.244078 | 208.253663 | 202.583102 | 198.545433 | 186.764969 | 226.950361 | 223.169285 | 220.585815 | 212.301631 | 206.017838 | 201.087059 | 192.848094 | 225.599886 | 226.605594 | 228.872442 | 233.98218 | 227.102165 | 224.629211 | 219.965632 | 204.79667 | 6.83539 | 7.177141 | 32.929492 | 27.703114 | 19.01513 | 226.555 | 214.375 | 197.662498 | 191.705002 | 65.461855 | 209.509995 | 233 | 58.663242 | 69.407752 | 43.116838 | -41.336758 | 11,252,919,600 | 0.047106 | 190 | 87.457159 | 217.702 | 11.506754 | 240.715507 | 194.688492 | 5.584997 | 219.607438 | 230.777432 | 208.437444 | 233 | 195.75 | 214.375 | 224.01 | 216.620005 | 212.720006 | 227.909999 | 235.299993 | 224.209 | 218.7705 | 214.375 | 209.9795 | 203.7215 | 195.75 | 233 | 0 | -0.066144 | 0 | 39,918,700 |
AMZN | 2024-12-20T00:00:00 | 224.919998 | 226.210007 | 218.729996 | 219.839996 | 88,279,200 | 227.062997 | 219.028999 | 215.6304 | 205.4824 | 198.902267 | 192.3777 | 188.27295 | 224.935768 | 224.612805 | 223.828972 | 219.646893 | 217.834533 | 208.907245 | 203.170915 | 199.067701 | 187.144621 | 226.522361 | 223.856713 | 221.341753 | 213.093905 | 206.719017 | 201.738974 | 193.215135 | 223.011108 | 224.354098 | 226.61368 | 233.301149 | 228.047209 | 225.738876 | 221.165975 | 205.838355 | 6.431922 | 7.028097 | 30.961858 | 25.080285 | 22.518236 | 225.864998 | 214.375 | 201.634998 | 193.125 | 64.616339 | 209.649994 | 233 | 65.396147 | 60.043738 | 29.240452 | -34.603853 | 11,341,198,800 | 0.14264 | 191 | 87.514395 | 219.028999 | 10.660413 | 240.349825 | 197.708174 | 5.754997 | 220.113396 | 231.62339 | 208.603401 | 233 | 196.75 | 214.875 | 224.099996 | 222.109996 | 220.929998 | 225.279994 | 227.269994 | 224.445 | 219.1525 | 214.875 | 210.5975 | 204.5075 | 196.75 | 233 | 0 | -0.013086 | 88,279,200 | 0 |
AMZN | 2024-12-23T00:00:00 | 225.059998 | 226.880005 | 223.899994 | 225.009995 | 28,070,000 | 226.959998 | 220.425999 | 216.5284 | 206.2072 | 199.617867 | 192.7876 | 188.5215 | 224.960614 | 224.694113 | 224.01836 | 220.138993 | 218.390338 | 209.540686 | 203.746943 | 199.5824 | 187.521888 | 226.15818 | 224.431094 | 222.067107 | 213.861654 | 207.407379 | 202.386148 | 193.581175 | 222.387182 | 223.266613 | 225.187791 | 232.246664 | 228.872503 | 226.7169 | 222.287541 | 206.86609 | 6.053685 | 6.833215 | 29.262001 | 24.978904 | 21.639246 | 225.864998 | 214.375 | 202.449997 | 193.529999 | 62.624952 | 215.75 | 233 | 53.971 | 59.343463 | 33.02424 | -46.029 | 11,369,268,800 | 0.163687 | 192 | 87.532602 | 220.425999 | 9.393671 | 239.213341 | 201.638658 | 5.655712 | 220.584501 | 231.895924 | 209.273078 | 233 | 199 | 216 | 223.286667 | 220.363327 | 215.806656 | 227.843338 | 230.766678 | 224.976 | 220.012 | 216 | 211.988 | 206.276 | 199 | 233 | 0 | 0.032344 | 28,070,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.