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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NVDA | 2024-05-30T00:00:00 | 110.456024 | 115.772908 | 109.619359 | 114.604374 | 484,553,000 | 102.104153 | 96.170216 | 94.032048 | 90.703132 | 87.720333 | 81.178142 | 63.577508 | 104.965201 | 104.139682 | 102.669453 | 98.126316 | 96.769839 | 90.962187 | 86.141122 | 81.764786 | 68.403894 | 106.097054 | 100.243694 | 98.307302 | 92.882999 | 91.07667 | 88.138326 | 74.255219 | 116.892511 | 115.35879 | 113.138455 | 106.923544 | 99.282641 | 94.682365 | 94.790973 | 99.197311 | 6.201562 | 4.078303 | 26.408447 | 38.985378 | 11.699334 | 103.771185 | 96.982393 | 84.645557 | 81.789892 | 80.571691 | 88.493771 | 115.772908 | 80.509341 | 91.392046 | 139.182113 | -19.490659 | 109,556,069,000 | 0.273194 | 239 | 13.369913 | 96.170216 | 8.7296 | 113.629415 | 78.711017 | 4.124786 | 98.511863 | 106.761435 | 90.262292 | 115.772908 | 83.166889 | 99.469898 | 113.694071 | 111.942103 | 109.104902 | 116.531272 | 118.28324 | 108.077887 | 103.317409 | 99.469898 | 95.622388 | 90.144577 | 83.166889 | 115.772908 | 1 | 0.0562 | 0 | 484,553,000 |
NVDA | 2024-05-31T00:00:00 | 109.589371 | 112.672143 | 106.897442 | 112.475215 | 613,263,000 | 103.630945 | 97.360542 | 95.111658 | 91.088199 | 88.220246 | 81.751739 | 63.90589 | 105.890035 | 105.130535 | 103.734056 | 99.168412 | 97.755957 | 91.692664 | 86.758181 | 82.315767 | 68.8137 | 107.458003 | 101.521709 | 99.504019 | 93.623635 | 91.652171 | 88.700925 | 74.713048 | 115.906738 | 115.632918 | 114.816219 | 109.499781 | 101.330505 | 96.165009 | 95.643466 | 99.803985 | 6.294204 | 4.521483 | 27.392601 | 35.290807 | 15.057526 | 104.457915 | 96.982393 | 84.614066 | 81.789892 | 77.971261 | 88.493771 | 115.772908 | 77.332359 | 85.13166 | 100.948281 | -22.667641 | 108,942,806,000 | 0.229647 | 238 | 13.418853 | 97.360542 | 8.860768 | 115.082079 | 79.639005 | 4.347768 | 99.566864 | 108.2624 | 90.871328 | 115.772908 | 87.005365 | 101.389136 | 111.94943 | 108.125953 | 105.795882 | 114.279501 | 118.102979 | 108.983768 | 104.783706 | 101.389136 | 97.994566 | 93.161619 | 87.005365 | 115.772908 | 1 | -0.010416 | 0 | 613,263,000 |
NVDA | 2024-06-03T00:00:00 | 114.954239 | 114.954239 | 111.95843 | 113.57579 | 438,392,000 | 105.88215 | 98.67057 | 96.201823 | 91.559311 | 88.768074 | 82.370117 | 64.263365 | 107.702876 | 106.916663 | 105.460238 | 100.603487 | 99.078902 | 92.604883 | 87.500182 | 82.962074 | 69.27281 | 109.516784 | 103.197299 | 101.030372 | 94.559559 | 92.355697 | 89.3584 | 75.220992 | 114.884509 | 115.512811 | 116.160543 | 111.936925 | 103.424345 | 97.753617 | 96.599477 | 100.448899 | 6.723024 | 4.961791 | 28.62332 | 35.918421 | 13.75349 | 104.457915 | 98.497783 | 84.614066 | 81.789892 | 80.629478 | 88.898615 | 115.772908 | 96.953711 | 84.931804 | 116.110527 | -3.046289 | 109,381,198,000 | 0.253169 | 239 | 13.455758 | 98.67057 | 9.439245 | 117.54906 | 79.79208 | 4.554686 | 101.032328 | 110.1417 | 91.922957 | 115.772908 | 88.195892 | 101.9844 | 109.719652 | 106.767161 | 103.944951 | 112.541862 | 115.494353 | 109.264732 | 105.238488 | 101.9844 | 98.730312 | 94.097373 | 88.195892 | 115.772908 | 0 | 0.03268 | 438,392,000 | 0 |
NVDA | 2024-06-04T00:00:00 | 116.390663 | 116.5536 | 113.999617 | 115.669957 | 403,324,000 | 108.046988 | 99.884937 | 97.348567 | 92.002095 | 89.351607 | 82.990766 | 64.628732 | 109.440433 | 108.639208 | 107.141842 | 102.038685 | 100.410576 | 93.537659 | 88.260458 | 83.624026 | 69.741644 | 111.427423 | 104.884927 | 102.583359 | 95.533337 | 93.082607 | 90.032074 | 75.739671 | 115.146884 | 115.710096 | 117.343326 | 114.215061 | 105.523026 | 99.424477 | 97.647971 | 101.130335 | 7.096965 | 5.388826 | 29.975805 | 37.053656 | 13.1688 | 104.882748 | 98.888129 | 84.154752 | 81.789892 | 80.858264 | 91.562554 | 116.5536 | 99.348018 | 91.211362 | 113.183403 | -0.651982 | 109,784,522,000 | 0.25178 | 240 | 13.490167 | 99.884937 | 10.089773 | 120.064483 | 79.705392 | 4.543119 | 102.495027 | 111.581264 | 93.408789 | 116.5536 | 88.195892 | 102.374746 | 113.955636 | 112.957033 | 110.959827 | 115.952842 | 116.951445 | 109.861181 | 105.720956 | 102.374746 | 99.028536 | 94.264441 | 88.195892 | 116.5536 | 0 | 0.069363 | 403,324,000 | 0 |
NVDA | 2024-06-05T00:00:00 | 122.391281 | 122.400273 | 117.421259 | 118.3239 | 528,402,000 | 110.751311 | 101.478603 | 98.789513 | 92.550637 | 90.015748 | 83.666702 | 65.024326 | 112.030603 | 111.139585 | 109.487909 | 103.888921 | 102.101399 | 94.669173 | 89.158638 | 84.391694 | 70.265521 | 114.035476 | 107.028388 | 104.509722 | 96.72507 | 93.952072 | 90.812282 | 76.314423 | 118.140451 | 117.72966 | 119.260528 | 116.752404 | 107.747109 | 101.2331 | 98.82851 | 101.864554 | 7.787743 | 5.868609 | 31.878422 | 42.911559 | 11.888125 | 111.939939 | 101.811465 | 84.154752 | 81.789892 | 82.062793 | 91.769463 | 122.400273 | 99.970646 | 98.757458 | 128.490599 | -0.029354 | 110,312,924,000 | 0.302952 | 241 | 13.537839 | 101.478603 | 11.007812 | 123.494228 | 79.462979 | 4.722048 | 104.389908 | 113.834004 | 94.945812 | 122.400273 | 88.195892 | 105.298082 | 115.64796 | 114.74232 | 113.093976 | 117.296303 | 118.201944 | 114.328039 | 109.334199 | 105.298082 | 101.261965 | 95.515629 | 88.195892 | 122.400273 | 0 | 0.10038 | 528,402,000 | 0 |
NVDA | 2024-06-06T00:00:00 | 120.949852 | 125.537023 | 118.272916 | 123.998634 | 664,696,000 | 113.355075 | 103.007294 | 100.307189 | 93.11915 | 90.702798 | 84.329344 | 65.394385 | 113.814453 | 112.92327 | 111.251285 | 105.439915 | 103.55128 | 95.699788 | 89.995249 | 85.115618 | 70.769843 | 115.889756 | 108.882793 | 106.214364 | 97.838765 | 94.766128 | 91.550562 | 76.870896 | 121.243839 | 120.121293 | 120.876113 | 119.252704 | 109.981802 | 103.107316 | 100.094632 | 102.637431 | 8.125216 | 6.319931 | 33.926245 | 42.941892 | 10.55227 | 114.248022 | 103.37984 | 84.165748 | 81.789892 | 79.905239 | 91.769463 | 125.537023 | 86.415451 | 95.244705 | 115.703112 | -13.584549 | 109,648,228,000 | 0.268617 | 240 | 13.596955 | 103.007294 | 11.49689 | 126.001074 | 80.013515 | 5.11839 | 105.967046 | 116.203825 | 95.730266 | 125.537023 | 88.195892 | 106.866457 | 120.737604 | 119.074936 | 115.758591 | 124.053949 | 125.716618 | 116.724516 | 111.272711 | 106.866457 | 102.460204 | 96.186894 | 88.195892 | 125.537023 | 1 | 0.026398 | 0 | 664,696,000 |
NVDA | 2024-06-07T00:00:00 | 120.839897 | 121.643578 | 117.97504 | 119.722338 | 412,386,000 | 115.063294 | 104.613705 | 101.709471 | 93.731667 | 91.41477 | 84.974174 | 65.770385 | 115.219541 | 114.362657 | 112.726456 | 106.839913 | 104.881174 | 96.685675 | 90.80695 | 85.82303 | 71.268052 | 117.250633 | 110.581136 | 107.793803 | 98.925853 | 95.559209 | 92.273544 | 77.422593 | 123.113082 | 122.110183 | 122.133051 | 121.519566 | 112.18505 | 105.008427 | 101.415236 | 103.440539 | 8.288252 | 6.713595 | 35.722395 | 40.468685 | 10.412171 | 116.217232 | 104.351956 | 84.068039 | 81.789892 | 83.212137 | 93.142922 | 125.537023 | 85.500059 | 90.628718 | 92.265365 | -14.499941 | 109,235,842,000 | 0.318748 | 239 | 13.633561 | 104.613705 | 11.637999 | 127.889702 | 81.337708 | 5.17094 | 107.383508 | 117.725388 | 97.041627 | 125.537023 | 88.493771 | 107.015397 | 121.586597 | 117.636171 | 114.32249 | 124.900278 | 128.850704 | 116.794815 | 111.386501 | 107.015397 | 102.644293 | 96.421027 | 88.493771 | 125.537023 | 1 | -0.036988 | 412,386,000 | 0 |
NVDA | 2024-06-10T00:00:00 | 121.741539 | 123.051015 | 116.963442 | 120.322106 | 313,434,100 | 116.594784 | 106.20867 | 103.028986 | 94.360096 | 91.991283 | 85.631309 | 66.143658 | 116.523941 | 115.704272 | 114.113392 | 108.194606 | 106.178125 | 97.668258 | 91.621018 | 86.534287 | 71.770276 | 118.464859 | 112.212358 | 109.334731 | 100.024279 | 96.357282 | 93.00161 | 77.97952 | 123.73218 | 123.192867 | 123.142236 | 123.434915 | 114.353608 | 106.934358 | 102.779509 | 104.269119 | 8.393459 | 7.049568 | 37.520861 | 38.849709 | 9.440518 | 116.217232 | 106.271194 | 83.483018 | 81.789892 | 82.644425 | 93.142922 | 125.537023 | 88.283411 | 86.732973 | 82.213648 | -11.716589 | 109,549,276,100 | 0.353474 | 240 | 13.661601 | 106.20867 | 11.69279 | 129.59425 | 82.82309 | 5.411487 | 108.750939 | 119.573913 | 97.927965 | 125.537023 | 88.493771 | 107.015397 | 120.152839 | 118.662099 | 116.484301 | 122.330637 | 123.821376 | 116.794815 | 111.386501 | 107.015397 | 102.644293 | 96.421027 | 88.493771 | 125.537023 | 0 | 0.009001 | 313,434,100 | 0 |
NVDA | 2024-06-11T00:00:00 | 120.871819 | 122.831199 | 118.702498 | 121.73154 | 222,551,200 | 117.296399 | 107.734109 | 104.179725 | 94.970992 | 92.552481 | 86.269211 | 66.512347 | 117.393516 | 116.643826 | 115.15315 | 109.34708 | 107.308409 | 98.578201 | 92.390776 | 87.214239 | 72.258848 | 119.242502 | 113.608849 | 110.707257 | 101.063954 | 97.117296 | 93.699442 | 78.524078 | 123.211609 | 123.337495 | 123.724632 | 124.810219 | 116.415882 | 108.84885 | 104.159926 | 105.111802 | 8.310855 | 7.301825 | 39.190865 | 36.370715 | 8.83812 | 116.217232 | 106.866457 | 83.800392 | 81.789892 | 80.664706 | 93.211897 | 125.537023 | 85.56787 | 86.450446 | 72.028329 | -14.43213 | 109,326,724,900 | 0.341006 | 239 | 13.681341 | 107.734109 | 11.505353 | 130.744815 | 84.723404 | 5.547886 | 109.905309 | 121.00108 | 98.809537 | 125.537023 | 88.898615 | 107.217819 | 120.585332 | 118.119649 | 114.497759 | 124.207222 | 126.672905 | 116.890359 | 111.541151 | 107.217819 | 102.894487 | 96.739234 | 88.898615 | 125.537023 | 1 | -0.051723 | 0 | 222,551,200 |
NVDA | 2024-06-12T00:00:00 | 125.160461 | 126.839931 | 122.531295 | 123.021138 | 299,595,000 | 118.334515 | 109.42615 | 105.565425 | 95.685873 | 93.167196 | 86.92617 | 66.9082 | 118.946905 | 118.192305 | 116.692736 | 110.78466 | 108.681644 | 99.620643 | 93.253136 | 87.965649 | 72.785233 | 120.672331 | 115.268501 | 112.321159 | 102.247855 | 97.975401 | 94.469566 | 79.107642 | 123.672373 | 123.812045 | 124.550613 | 125.97781 | 118.454626 | 110.800289 | 105.593316 | 105.978188 | 8.49354 | 7.540168 | 41.10075 | 39.153603 | 8.039525 | 116.868686 | 107.517911 | 84.534848 | 85.774116 | 83.261525 | 101.479605 | 126.839931 | 93.37757 | 89.076284 | 80.84797 | -6.62243 | 109,626,319,900 | 0.322746 | 240 | 13.708966 | 109.42615 | 11.452587 | 132.331324 | 86.520976 | 5.77633 | 111.35818 | 122.910841 | 99.80552 | 126.839931 | 91.562554 | 109.201243 | 120.801838 | 118.772478 | 116.673138 | 122.901179 | 124.930539 | 118.51447 | 113.363973 | 109.201243 | 105.038512 | 99.111913 | 91.562554 | 126.839931 | 0 | -0.003384 | 299,595,000 | 0 |
NVDA | 2024-06-13T00:00:00 | 129.569077 | 129.759019 | 127.119853 | 129.349145 | 260,704,500 | 120.24582 | 111.174986 | 107.133147 | 96.498682 | 93.845904 | 87.625586 | 67.322015 | 121.07134 | 120.260809 | 118.673712 | 112.492334 | 110.288369 | 100.795091 | 94.208819 | 88.789479 | 73.350246 | 122.714979 | 117.186875 | 114.167594 | 103.576608 | 98.933345 | 95.31398 | 79.731133 | 125.966072 | 125.626885 | 126.156291 | 127.289279 | 120.552497 | 112.821089 | 107.112925 | 106.877011 | 8.891562 | 7.810447 | 43.097165 | 40.850221 | 7.478779 | 120.858724 | 108.977455 | 84.533597 | 86.468583 | 81.451624 | 102.959022 | 129.759019 | 99.291259 | 92.745567 | 88.509852 | -0.708741 | 109,887,024,400 | 0.313356 | 241 | 13.733945 | 111.174986 | 11.735238 | 134.645462 | 87.70451 | 5.292978 | 113.092551 | 123.678508 | 102.506595 | 129.759019 | 91.769463 | 110.764241 | 124.843896 | 122.84786 | 120.535259 | 127.156497 | 129.152532 | 120.793484 | 115.247009 | 110.764241 | 106.281474 | 99.899228 | 91.769463 | 129.759019 | 0 | 0.037963 | 260,704,500 | 0 |
NVDA | 2024-06-14T00:00:00 | 131.838364 | 132.798052 | 128.27949 | 129.918972 | 309,320,400 | 122.470719 | 113.050832 | 108.858214 | 97.418034 | 94.568703 | 88.345506 | 67.737437 | 123.224744 | 122.365819 | 120.699043 | 114.251064 | 111.946061 | 102.012474 | 95.19907 | 89.641932 | 73.932217 | 124.822714 | 119.154816 | 116.067995 | 104.962478 | 99.933147 | 96.18948 | 80.373087 | 129.501652 | 128.511577 | 128.390394 | 128.853245 | 122.713915 | 114.909784 | 108.718912 | 107.809662 | 9.283099 | 8.104977 | 45.156894 | 42.665246 | 6.964731 | 123.398834 | 110.496972 | 85.291292 | 86.468583 | 81.269193 | 106.897442 | 132.798052 | 96.294727 | 96.321185 | 86.810936 | -3.705273 | 110,196,344,800 | 0.358984 | 242 | 13.764148 | 113.050832 | 11.896833 | 136.844497 | 89.257167 | 5.367617 | 114.877867 | 125.613101 | 104.142632 | 132.798052 | 91.769463 | 112.283758 | 128.815983 | 127.872947 | 126.176817 | 130.512113 | 131.455149 | 123.115305 | 117.125131 | 112.283758 | 107.442384 | 100.549581 | 91.769463 | 132.798052 | 0 | 0.073125 | 309,320,400 | 0 |
NVDA | 2024-06-17T00:00:00 | 130.938644 | 133.687776 | 129.539093 | 132.94802 | 288,504,400 | 124.06916 | 114.975655 | 110.502071 | 98.277347 | 95.260194 | 89.041545 | 68.145961 | 124.767524 | 123.924514 | 122.274366 | 115.768117 | 113.407029 | 103.146834 | 96.139585 | 90.459689 | 74.499445 | 126.362337 | 120.858417 | 117.76649 | 106.277012 | 100.890251 | 97.032909 | 81.001954 | 132.320113 | 131.072874 | 130.484613 | 130.472292 | 124.86455 | 117.009795 | 110.373395 | 108.765055 | 9.412296 | 8.366441 | 47.126695 | 41.314906 | 6.521514 | 125.325609 | 111.090774 | 85.291292 | 86.468583 | 75.045054 | 106.897442 | 133.687776 | 89.738345 | 95.10811 | 76.564172 | -10.261655 | 109,907,840,400 | 0.373169 | 241 | 13.79209 | 114.975655 | 11.494431 | 137.964516 | 91.986793 | 5.059194 | 116.407465 | 126.525852 | 106.289077 | 133.687776 | 93.142922 | 113.415349 | 130.971969 | 129.145885 | 126.453407 | 133.664447 | 135.49053 | 124.119191 | 118.199642 | 113.415349 | 108.631056 | 101.819521 | 93.142922 | 133.687776 | 1 | 0.002823 | 0 | 288,504,400 |
NVDA | 2024-06-18T00:00:00 | 135.537186 | 136.286949 | 130.648731 | 131.098585 | 294,335,100 | 125.983812 | 117.0154 | 112.309037 | 99.246124 | 95.970791 | 89.781021 | 68.577024 | 126.921457 | 126.035909 | 124.3148 | 117.565305 | 115.109349 | 104.417044 | 97.176364 | 91.352313 | 75.106786 | 128.447433 | 122.816658 | 119.692268 | 107.738182 | 101.950171 | 97.953615 | 81.672514 | 134.955055 | 133.83151 | 132.915041 | 132.352248 | 127.088995 | 119.176554 | 112.105259 | 109.756357 | 9.773092 | 8.647771 | 49.116203 | 41.722539 | 5.965864 | 126.625196 | 112.39036 | 85.291292 | 86.468583 | 77.472489 | 106.897442 | 136.286949 | 97.448875 | 94.493982 | 77.060019 | -2.551125 | 110,202,175,500 | 0.379757 | 242 | 13.821701 | 117.0154 | 11.333445 | 139.682291 | 94.348509 | 5.134126 | 118.229343 | 128.497595 | 107.961091 | 136.286949 | 93.142922 | 114.714935 | 131.388504 | 129.089233 | 127.239821 | 133.237916 | 135.537188 | 126.104958 | 119.805931 | 114.714935 | 109.62394 | 102.375744 | 93.142922 | 136.286949 | 0 | 0.042701 | 294,335,100 | 0 |
NVDA | 2024-06-20T00:00:00 | 130.738708 | 140.715553 | 129.479112 | 139.755865 | 517,768,400 | 126.818555 | 118.784933 | 113.885799 | 100.154498 | 96.577986 | 90.47837 | 68.988322 | 127.684907 | 126.890964 | 125.303094 | 118.762887 | 116.311607 | 105.449266 | 98.059584 | 92.132241 | 75.660338 | 129.311959 | 124.12364 | 121.109935 | 108.973185 | 102.865117 | 98.764658 | 82.291038 | 135.251198 | 134.804867 | 134.291028 | 133.836923 | 129.178358 | 121.287787 | 113.838969 | 110.75835 | 9.561608 | 8.830539 | 51.198236 | 41.365481 | 5.043582 | 128.839498 | 114.807084 | 85.291292 | 86.468583 | 76.51013 | 106.897442 | 140.715553 | 70.498516 | 85.895245 | 64.263009 | -29.501484 | 109,684,407,100 | 0.291798 | 241 | 13.871704 | 118.784933 | 10.504943 | 139.794819 | 97.775047 | 5.49719 | 119.420711 | 130.41509 | 108.426332 | 140.715553 | 93.211897 | 116.963725 | 134.157622 | 132.028295 | 128.519403 | 137.666513 | 139.79584 | 129.50469 | 122.569156 | 116.963725 | 111.358293 | 103.377679 | 93.211897 | 140.715553 | 1 | -0.023417 | 0 | 517,768,400 |
NVDA | 2024-06-21T00:00:00 | 126.530022 | 130.588744 | 124.260742 | 127.079851 | 649,445,800 | 127.376572 | 120.365823 | 115.163306 | 100.945011 | 97.119322 | 91.119298 | 69.378381 | 127.45393 | 126.825338 | 125.491852 | 119.46899 | 117.097639 | 106.275962 | 98.808806 | 92.813386 | 76.166504 | 129.259499 | 124.861268 | 122.082568 | 110.00752 | 103.653328 | 99.478552 | 82.863592 | 132.900611 | 133.36633 | 133.989385 | 134.547997 | 130.973972 | 123.248903 | 115.518203 | 111.748499 | 8.951215 | 8.854674 | 51.313137 | 37.742884 | 11.656581 | 128.839498 | 116.139054 | 85.77735 | 86.468583 | 70.363011 | 111.95843 | 140.715553 | 50.671243 | 72.872878 | 29.602915 | -49.328757 | 109,034,961,300 | 0.254961 | 240 | 13.932106 | 120.365823 | 8.993618 | 138.35306 | 102.378587 | 5.547423 | 120.097788 | 131.192634 | 109.002942 | 140.715553 | 101.479605 | 121.097579 | 133.644458 | 126.573362 | 122.408016 | 137.809804 | 144.880899 | 131.45587 | 125.727421 | 121.097579 | 116.467738 | 109.876098 | 101.479605 | 140.715553 | 1 | -0.079831 | 0 | 649,445,800 |
NVDA | 2024-06-24T00:00:00 | 118.072693 | 124.420686 | 118.002715 | 123.20107 | 476,060,900 | 127.099851 | 121.081573 | 116.113356 | 101.494866 | 97.511429 | 91.672564 | 69.733565 | 125.577683 | 125.233948 | 124.350443 | 119.342054 | 117.172643 | 106.738579 | 99.31575 | 93.31357 | 76.583481 | 127.567884 | 124.642874 | 122.306367 | 110.679193 | 104.204733 | 100.012283 | 83.348113 | 126.982631 | 128.597707 | 130.916339 | 133.947459 | 132.220458 | 124.905106 | 117.046286 | 112.68871 | 7.69632 | 8.623003 | 49.720231 | 33.574656 | 18.47405 | 129.359134 | 116.242508 | 88.057449 | 86.468583 | 53.489055 | 113.999617 | 140.715553 | 15.245867 | 45.471875 | -3.230885 | -84.754133 | 108,558,900,400 | 0.217298 | 239 | 13.973019 | 121.081573 | 8.130518 | 137.342609 | 104.820536 | 5.773311 | 119.904922 | 131.451545 | 108.358299 | 140.715553 | 102.959022 | 121.837288 | 127.126503 | 123.664261 | 120.7985 | 129.992263 | 133.454505 | 131.805012 | 126.292558 | 121.837288 | 117.382017 | 111.038919 | 102.959022 | 140.715553 | 1 | -0.127666 | 0 | 476,060,900 |
NVDA | 2024-06-25T00:00:00 | 126.050171 | 126.460045 | 119.282313 | 121.161716 | 414,192,600 | 127.530714 | 122.062749 | 117.457675 | 102.252851 | 97.957003 | 92.31807 | 70.132734 | 125.67218 | 125.382352 | 124.611939 | 119.951883 | 117.85553 | 107.495897 | 100.019288 | 93.961819 | 77.075686 | 127.377033 | 125.116074 | 123.070737 | 111.642147 | 104.955752 | 100.693027 | 83.908477 | 122.984695 | 125.018859 | 128.127091 | 133.033676 | 133.19628 | 126.410295 | 118.514071 | 113.610207 | 7.261814 | 8.350765 | 48.50384 | 32.604867 | 16.539275 | 129.359134 | 116.242508 | 88.833387 | 86.468583 | 59.427563 | 116.963442 | 140.715553 | 38.25651 | 34.72454 | 9.512129 | -61.74349 | 108,973,093,000 | 0.210731 | 240 | 14.011315 | 122.062749 | 7.422112 | 136.906972 | 107.218526 | 6.189981 | 120.490184 | 132.870145 | 108.110223 | 140.715553 | 106.897442 | 123.806498 | 120.165365 | 115.910044 | 113.747394 | 122.328014 | 126.583335 | 132.734479 | 127.797035 | 123.806498 | 119.81596 | 114.134518 | 106.897442 | 140.715553 | 0 | -0.067926 | 414,192,600 | 0 |
NVDA | 2024-06-26T00:00:00 | 126.360085 | 128.079535 | 122.561282 | 126.090166 | 362,975,900 | 128.079541 | 122.68797 | 118.722387 | 103.060717 | 98.475228 | 92.951681 | 70.536796 | 125.809761 | 125.560122 | 124.880885 | 120.534447 | 118.509727 | 108.235669 | 100.712466 | 94.603369 | 77.566079 | 127.164192 | 125.525344 | 123.755538 | 112.587528 | 105.703202 | 101.367127 | 84.467953 | 121.864308 | 123.165559 | 126.162708 | 131.975666 | 133.930274 | 127.768674 | 119.920445 | 114.5116 | 6.863355 | 8.053283 | 47.578344 | 32.379879 | 15.396767 | 129.359134 | 116.929238 | 88.833387 | 86.468583 | 54.357546 | 116.963442 | 140.715553 | 39.561293 | 31.021223 | 15.355512 | -60.438707 | 109,336,068,900 | 0.188774 | 241 | 14.044946 | 122.68797 | 7.218251 | 137.124473 | 108.251467 | 6.154884 | 121.049222 | 133.358989 | 108.739455 | 140.715553 | 106.897442 | 123.806498 | 123.930843 | 121.401641 | 116.75311 | 128.579373 | 131.108575 | 132.734479 | 127.797035 | 123.806498 | 119.81596 | 114.134518 | 106.897442 | 140.715553 | 0 | -0.016509 | 362,975,900 | 0 |
NVDA | 2024-06-27T00:00:00 | 123.950836 | 126.370078 | 122.881174 | 124.060802 | 252,571,700 | 127.958578 | 123.146547 | 119.866499 | 103.79213 | 98.984708 | 93.529883 | 70.93078 | 125.437976 | 125.267524 | 124.7378 | 120.845028 | 118.928273 | 108.85195 | 101.324002 | 95.184507 | 78.027618 | 126.413518 | 125.645617 | 124.157726 | 113.406749 | 106.373612 | 101.980971 | 84.999436 | 122.418171 | 122.625527 | 124.70035 | 130.768871 | 134.38377 | 128.947364 | 121.233482 | 115.382428 | 6.280766 | 7.69878 | 46.718954 | 30.925327 | 14.705122 | 129.359134 | 116.929238 | 88.833387 | 86.468583 | 53.226361 | 116.963442 | 140.715553 | 29.417991 | 35.745265 | 7.142725 | -70.582009 | 109,083,497,200 | 0.135692 | 240 | 14.067834 | 123.146547 | 6.97666 | 137.099867 | 109.193227 | 5.885226 | 121.325566 | 133.096019 | 109.555114 | 140.715553 | 106.897442 | 123.806498 | 125.666967 | 123.254399 | 120.148714 | 128.772652 | 131.18522 | 132.734479 | 127.797035 | 123.806498 | 119.81596 | 114.134518 | 106.897442 | 140.715553 | 1 | -0.072465 | 0 | 252,571,700 |
NVDA | 2024-06-28T00:00:00 | 123.500984 | 127.669665 | 122.711233 | 124.540657 | 315,516,700 | 127.351769 | 123.798795 | 121.010049 | 104.582118 | 99.406368 | 94.071882 | 71.324055 | 125.050578 | 124.946335 | 124.547521 | 121.086478 | 119.28002 | 109.426422 | 101.907607 | 95.745229 | 78.48009 | 125.603046 | 125.679373 | 124.437302 | 114.179645 | 107.018778 | 102.574458 | 85.522523 | 123.217922 | 122.616461 | 123.344107 | 129.515768 | 134.581947 | 129.960842 | 122.450459 | 116.220515 | 5.716861 | 7.302396 | 46.095852 | 30.621965 | 13.759134 | 129.359134 | 116.963725 | 88.833387 | 86.468583 | 52.84018 | 116.963442 | 140.715553 | 27.524046 | 32.167777 | 5.358757 | -72.475954 | 108,767,980,500 | 0.155688 | 239 | 14.096296 | 123.798795 | 6.305259 | 136.409313 | 111.188276 | 5.977362 | 121.532749 | 133.487472 | 109.578026 | 140.715553 | 106.897442 | 123.806498 | 124.400696 | 122.431315 | 120.911793 | 125.920218 | 127.889599 | 132.734479 | 127.797035 | 123.806498 | 119.81596 | 114.134518 | 106.897442 | 140.715553 | 1 | -0.119945 | 0 | 315,516,700 |
NVDA | 2024-07-01T00:00:00 | 124.260757 | 124.80058 | 118.792483 | 123.431018 | 284,885,500 | 126.594009 | 124.532364 | 121.830172 | 105.374588 | 99.851821 | 94.632563 | 71.718055 | 124.892614 | 124.821685 | 124.503403 | 121.375049 | 119.663154 | 110.00816 | 102.495848 | 96.309893 | 78.935619 | 125.041044 | 125.723369 | 124.687356 | 114.951356 | 107.67284 | 103.172258 | 86.049256 | 123.559968 | 123.185882 | 122.6149 | 128.329463 | 134.603344 | 130.844735 | 123.58581 | 117.028718 | 5.270514 | 6.89602 | 44.434775 | 28.250484 | 17.744806 | 129.359134 | 121.097579 | 89.008318 | 86.151707 | 52.696931 | 118.002715 | 140.715553 | 27.552885 | 28.164974 | -9.56956 | -72.447115 | 109,052,866,000 | 0.198018 | 240 | 14.122161 | 124.532364 | 5.345499 | 135.223362 | 113.841366 | 5.971685 | 121.792559 | 133.735929 | 109.84919 | 140.715553 | 111.95843 | 126.336992 | 124.627294 | 121.584923 | 119.668862 | 126.543355 | 129.585727 | 133.928872 | 129.730332 | 126.336992 | 122.943651 | 118.112454 | 111.95843 | 140.715553 | 0 | -0.059941 | 284,885,500 | 0 |
NVDA | 2024-07-02T00:00:00 | 122.631256 | 123.371028 | 120.991775 | 121.091742 | 218,374,000 | 125.76327 | 124.916215 | 122.478356 | 106.303819 | 100.314784 | 95.158197 | 72.103427 | 124.440342 | 124.423425 | 124.215381 | 121.48925 | 119.89147 | 110.503184 | 103.025727 | 96.831108 | 79.370401 | 124.320544 | 125.542312 | 124.748978 | 115.628088 | 108.272299 | 103.726688 | 86.555855 | 123.266396 | 123.210311 | 122.278648 | 127.007186 | 134.444345 | 131.598455 | 124.630169 | 117.800351 | 4.73076 | 6.462968 | 42.892346 | 27.024176 | 16.974532 | 129.359134 | 121.837288 | 94.156272 | 90.926809 | 51.853403 | 118.002715 | 140.715553 | 20.378523 | 25.151818 | -14.417606 | -79.621477 | 108,834,492,000 | 0.156325 | 239 | 14.141685 | 124.916215 | 4.876581 | 134.669376 | 115.163053 | 5.910276 | 121.872435 | 133.692988 | 110.051882 | 140.715553 | 113.999617 | 127.357585 | 122.61794 | 120.4353 | 116.609843 | 126.443397 | 128.626037 | 134.410592 | 130.510066 | 127.357585 | 124.205104 | 119.716827 | 113.999617 | 140.715553 | 1 | -0.108337 | 218,374,000 | 0 |
NVDA | 2024-07-03T00:00:00 | 128.239487 | 128.239487 | 121.321674 | 121.621582 | 215,749,000 | 125.0335 | 125.508656 | 123.053709 | 107.278882 | 100.85395 | 95.744492 | 72.525242 | 125.200171 | 125.117254 | 124.834474 | 122.102908 | 120.533625 | 111.198725 | 103.689247 | 97.453057 | 79.856661 | 124.770765 | 125.858814 | 125.192142 | 116.488311 | 109.00716 | 104.381763 | 87.114423 | 124.49286 | 124.272734 | 123.275207 | 126.104428 | 134.302149 | 132.341159 | 125.649897 | 118.557692 | 4.701345 | 6.110643 | 42.213032 | 30.92674 | 15.446462 | 124.29573 | 123.806498 | 94.334953 | 91.004279 | 53.155731 | 118.002715 | 140.715553 | 45.07042 | 31.000609 | 4.619774 | -54.92958 | 109,050,241,000 | 0.141699 | 240 | 14.161965 | 125.508656 | 4.490804 | 134.490264 | 116.527048 | 5.978112 | 122.478821 | 134.435045 | 110.522597 | 140.715553 | 116.963442 | 128.839498 | 122.331353 | 121.291678 | 119.9521 | 123.670931 | 124.710606 | 135.110055 | 131.642247 | 128.839498 | 126.036749 | 122.046394 | 116.963442 | 140.715553 | 0 | -0.049175 | 215,749,000 | 0 |
NVDA | 2024-07-05T00:00:00 | 125.790268 | 128.809319 | 125.640314 | 127.339774 | 214,176,700 | 124.538656 | 125.678605 | 123.494147 | 108.146883 | 101.352223 | 96.281385 | 72.93448 | 125.31819 | 125.23962 | 124.981519 | 122.438122 | 120.937982 | 111.770942 | 104.270853 | 98.014189 | 80.313712 | 124.908359 | 125.885634 | 125.402647 | 117.214247 | 109.663379 | 104.976728 | 87.644423 | 125.674524 | 125.265603 | 124.239706 | 125.427948 | 134.085063 | 133.024222 | 126.624115 | 119.290476 | 4.429343 | 5.774383 | 41.662795 | 30.376279 | 14.789648 | 123.406017 | 123.806498 | 99.429665 | 95.234588 | 45.964989 | 118.002715 | 140.715553 | 34.287008 | 33.245317 | 8.743477 | -65.712992 | 108,836,064,300 | 0.044969 | 239 | 14.181658 | 125.678605 | 4.430532 | 134.53967 | 116.81754 | 5.876001 | 122.794197 | 134.546199 | 111.042194 | 140.715553 | 116.963442 | 128.839498 | 125.933549 | 123.627612 | 119.015736 | 130.545424 | 132.851362 | 135.110055 | 131.642247 | 128.839498 | 126.036749 | 122.046394 | 116.963442 | 140.715553 | 1 | -0.098345 | 0 | 214,176,700 |
NVDA | 2024-07-08T00:00:00 | 128.159515 | 130.728711 | 126.999886 | 127.44974 | 237,677,300 | 124.701605 | 126.039088 | 124.202287 | 109.117168 | 101.869517 | 96.840822 | 73.357794 | 125.886455 | 125.77051 | 125.470442 | 122.958249 | 121.493485 | 112.413631 | 104.899502 | 98.611127 | 80.789789 | 125.566697 | 126.121911 | 125.761521 | 117.999056 | 110.368834 | 105.607979 | 88.193926 | 127.172865 | 126.645621 | 125.490145 | 125.153503 | 133.88365 | 133.672456 | 127.582217 | 120.009638 | 4.354759 | 5.490458 | 41.422501 | 30.941789 | 13.804533 | 124.760597 | 123.806498 | 100.213355 | 95.510979 | 46.080095 | 118.002715 | 140.715553 | 44.718322 | 41.358583 | 21.561495 | -55.281678 | 109,073,741,600 | 0.060845 | 240 | 14.203967 | 126.039088 | 4.317392 | 134.673872 | 117.404305 | 5.905993 | 123.30518 | 135.117165 | 111.493194 | 140.715553 | 116.963442 | 128.839498 | 126.746633 | 124.683948 | 123.577629 | 127.852953 | 129.915638 | 135.110055 | 131.642247 | 128.839498 | 126.036749 | 122.046394 | 116.963442 | 140.715553 | 0 | -0.039894 | 237,677,300 | 0 |
NVDA | 2024-07-09T00:00:00 | 131.338516 | 133.777748 | 128.609367 | 130.308843 | 285,366,600 | 126.028188 | 126.564019 | 125.072253 | 110.091955 | 102.416217 | 97.433248 | 73.803404 | 126.976868 | 126.782875 | 126.373222 | 123.720091 | 122.250795 | 113.155784 | 105.595266 | 99.259194 | 81.292762 | 126.773408 | 126.626618 | 126.310462 | 118.870482 | 111.144334 | 106.291101 | 88.770849 | 129.265724 | 128.509922 | 127.259564 | 125.492717 | 133.788836 | 134.336382 | 128.55384 | 120.729128 | 4.500293 | 5.292425 | 41.596296 | 32.701911 | 12.762993 | 126.285116 | 123.806498 | 100.376789 | 95.674414 | 50.406337 | 118.002715 | 140.715553 | 58.714816 | 45.906715 | 40.307946 | -41.285184 | 109,359,108,200 | 0.028518 | 241 | 14.231488 | 126.564019 | 4.290129 | 135.144277 | 117.983762 | 6.010961 | 124.070259 | 136.09218 | 112.048338 | 140.715553 | 116.963442 | 128.839498 | 128.629371 | 126.53003 | 124.900545 | 130.258856 | 132.358196 | 135.110055 | 131.642247 | 128.839498 | 126.036749 | 122.046394 | 116.963442 | 140.715553 | 0 | 0.010282 | 285,366,600 | 0 |
NVDA | 2024-07-10T00:00:00 | 134.867401 | 135.057344 | 132.378182 | 133.987674 | 248,978,600 | 126.909911 | 127.220313 | 125.868779 | 111.035301 | 102.995801 | 98.04325 | 74.272765 | 128.554974 | 128.252789 | 127.680019 | 124.733483 | 123.221303 | 114.00722 | 106.365585 | 99.964307 | 81.825843 | 128.380538 | 127.417417 | 127.063935 | 119.842068 | 111.998312 | 107.032372 | 89.378451 | 132.213757 | 131.330649 | 129.889909 | 126.568002 | 133.869228 | 135.064664 | 129.560286 | 121.462919 | 4.844536 | 5.202847 | 41.914527 | 32.789016 | 12.111595 | 126.924913 | 126.336992 | 100.720154 | 95.674414 | 49.304262 | 118.002715 | 140.715553 | 74.251777 | 59.228305 | 61.62647 | -25.748223 | 109,608,086,800 | 0.034316 | 242 | 14.256212 | 127.220313 | 4.511822 | 136.243957 | 118.196668 | 5.873861 | 125.098558 | 136.846281 | 113.350836 | 140.715553 | 118.002715 | 129.359134 | 131.241877 | 128.706006 | 126.073496 | 133.874387 | 136.410258 | 135.355324 | 132.039249 | 129.359134 | 126.679019 | 122.863263 | 118.002715 | 140.715553 | 0 | 0.05313 | 248,978,600 | 0 |
NVDA | 2024-07-11T00:00:00 | 127.359772 | 136.107001 | 127.009884 | 135.707133 | 374,782,700 | 127.009879 | 127.54471 | 126.307544 | 111.828055 | 103.437245 | 98.590591 | 74.701625 | 128.315934 | 128.090422 | 127.63075 | 124.972237 | 123.539647 | 114.530849 | 106.918063 | 100.506791 | 82.278917 | 128.462331 | 127.430698 | 127.178627 | 120.482243 | 112.639469 | 107.612897 | 89.90668 | 132.731002 | 132.090218 | 131.158414 | 127.50774 | 133.861535 | 135.69929 | 130.511055 | 122.181547 | 4.460134 | 5.054305 | 40.643399 | 28.902884 | 17.670079 | 127.449742 | 127.357585 | 101.477849 | 95.674414 | 46.677153 | 118.002715 | 136.107001 | 51.684206 | 61.550266 | 24.533798 | -48.315794 | 109,233,304,100 | -0.021273 | 241 | 14.291095 | 127.54471 | 4.257413 | 136.059536 | 119.029885 | 5.721052 | 125.313912 | 136.756017 | 113.871808 | 140.715553 | 118.002715 | 129.359134 | 134.100976 | 133.144608 | 131.421814 | 135.823769 | 136.780137 | 135.355324 | 132.039249 | 129.359134 | 126.679019 | 122.863263 | 118.002715 | 140.715553 | 1 | -0.0105 | 0 | 374,782,700 |
NVDA | 2024-07-12T00:00:00 | 129.199188 | 131.878334 | 127.179822 | 128.219487 | 252,680,500 | 127.534715 | 127.746646 | 126.57986 | 112.684686 | 103.893711 | 99.156776 | 75.136623 | 128.492585 | 128.292016 | 127.872048 | 125.356505 | 123.974996 | 115.106078 | 107.504409 | 101.074957 | 82.745785 | 128.860387 | 127.588268 | 127.401061 | 121.163464 | 113.317415 | 108.219008 | 90.448944 | 131.882862 | 131.827775 | 131.575362 | 128.369159 | 133.814338 | 136.265823 | 131.425817 | 122.893495 | 4.254872 | 4.894418 | 39.463065 | 27.115383 | 16.577272 | 127.449742 | 128.839498 | 101.885439 | 96.06476 | 52.753153 | 118.002715 | 136.107001 | 61.844323 | 62.593435 | 17.061732 | -38.155677 | 109,485,984,600 | -0.037108 | 242 | 14.314983 | 127.746646 | 4.23409 | 136.214826 | 119.278467 | 5.593948 | 125.683938 | 136.871835 | 114.496042 | 140.715553 | 118.002715 | 129.359134 | 130.158886 | 124.21077 | 121.061768 | 133.307887 | 139.256003 | 135.355324 | 132.039249 | 129.359134 | 126.679019 | 122.863263 | 118.002715 | 140.715553 | 0 | 0.035149 | 252,680,500 | 0 |
NVDA | 2024-07-15T00:00:00 | 128.399445 | 131.34851 | 127.13984 | 130.51877 | 208,326,200 | 128.024561 | 127.688165 | 126.877844 | 113.592516 | 104.372048 | 99.746559 | 75.569177 | 128.473957 | 128.311548 | 127.953186 | 125.633136 | 124.315338 | 115.627387 | 108.054278 | 101.616036 | 83.20005 | 129.017611 | 127.650439 | 127.541029 | 121.779729 | 113.962303 | 108.79807 | 90.978922 | 130.102461 | 130.68247 | 131.168958 | 129.011417 | 133.691316 | 136.739011 | 132.290748 | 123.594953 | 3.981768 | 4.711888 | 38.355556 | 25.588788 | 15.697456 | 128.549388 | 128.839498 | 106.875702 | 98.988096 | 62.650019 | 118.792483 | 136.107001 | 55.485006 | 56.337845 | 14.038339 | -44.514994 | 109,277,658,400 | -0.085187 | 241 | 14.334533 | 127.688165 | 4.215631 | 136.119426 | 119.256904 | 5.285474 | 125.942558 | 136.513507 | 115.371609 | 140.715553 | 118.002715 | 129.359134 | 129.419115 | 126.959895 | 124.720602 | 131.658408 | 134.117627 | 135.355324 | 132.039249 | 129.359134 | 126.679019 | 122.863263 | 118.002715 | 140.715553 | 1 | -0.025997 | 0 | 208,326,200 |
NVDA | 2024-07-16T00:00:00 | 126.320099 | 128.999245 | 124.540662 | 128.399444 | 214,769,500 | 128.230495 | 127.412252 | 127.097052 | 114.403261 | 104.853462 | 100.33534 | 75.988551 | 128.043185 | 127.949467 | 127.701942 | 125.695587 | 124.469551 | 116.046709 | 108.534958 | 102.105226 | 83.629105 | 128.707709 | 127.520147 | 127.498125 | 122.27885 | 114.539883 | 109.324279 | 91.483906 | 127.995349 | 128.983885 | 130.249304 | 129.269183 | 133.443263 | 137.071651 | 133.078293 | 124.274728 | 3.556547 | 4.48082 | 36.59091 | 24.044392 | 18.268469 | 128.714337 | 128.839498 | 108.813931 | 100.556471 | 50.386506 | 118.792483 | 136.107001 | 43.475745 | 53.601691 | -14.113012 | -56.524255 | 109,062,888,900 | -0.121431 | 240 | 14.354314 | 127.412252 | 4.108939 | 135.630129 | 119.194374 | 5.004848 | 125.978514 | 135.98821 | 115.968818 | 140.715553 | 118.002715 | 129.359134 | 128.962598 | 126.576687 | 124.753929 | 130.785356 | 133.171268 | 135.355324 | 132.039249 | 129.359134 | 126.679019 | 122.863263 | 118.002715 | 140.715553 | 1 | -0.078147 | 0 | 214,769,500 |
NVDA | 2024-07-17T00:00:00 | 117.952744 | 121.811525 | 116.683148 | 121.311683 | 390,086,200 | 127.762643 | 126.762957 | 126.9455 | 114.987243 | 105.221897 | 100.729837 | 76.362984 | 126.025097 | 126.131881 | 126.202065 | 124.991692 | 123.968258 | 116.121455 | 108.782794 | 102.419038 | 83.970634 | 126.839027 | 126.619242 | 126.794717 | 122.418045 | 114.884601 | 109.673139 | 91.901461 | 123.990947 | 125.168625 | 127.430004 | 128.587693 | 132.83991 | 137.124896 | 133.698427 | 124.8996 | 2.515385 | 4.087733 | 34.731676 | 21.082564 | 26.061778 | 126.395074 | 128.699351 | 110.284594 | 100.556471 | 40.218665 | 116.683148 | 136.107001 | 6.536271 | 35.165674 | -130.494159 | -93.463729 | 108,672,802,700 | -0.135549 | 239 | 14.38754 | 126.762957 | 4.527107 | 135.817172 | 117.708742 | 5.299041 | 125.214155 | 135.812237 | 114.616074 | 140.715553 | 116.683148 | 128.699351 | 126.620002 | 124.240759 | 122.161419 | 128.699342 | 131.078585 | 135.043906 | 131.535174 | 128.699351 | 125.863527 | 121.826083 | 116.683148 | 140.715553 | 1 | -0.122345 | 0 | 390,086,200 |
NVDA | 2024-07-18T00:00:00 | 121.051758 | 122.361349 | 116.52319 | 121.81152 | 320,979,500 | 127.043871 | 126.038685 | 126.952697 | 115.566211 | 105.63156 | 101.152535 | 76.750864 | 125.030429 | 125.208222 | 125.40971 | 124.633516 | 123.743912 | 116.3148 | 109.105662 | 102.788003 | 84.339601 | 125.618866 | 126.075318 | 126.341352 | 122.65587 | 115.301177 | 110.075553 | 92.346125 | 120.571692 | 121.91446 | 124.356331 | 127.541755 | 132.034439 | 136.977763 | 134.193085 | 125.48508 | 1.91821 | 3.653828 | 32.880465 | 20.214856 | 24.123123 | 126.315095 | 128.619371 | 111.244213 | 100.556471 | 46.68041 | 116.52319 | 136.107001 | 23.124039 | 24.378685 | -116.408162 | -76.875961 | 108,993,782,200 | -0.141043 | 240 | 14.415682 | 126.038685 | 4.196105 | 134.430895 | 117.646475 | 5.466845 | 124.817736 | 135.751426 | 113.884047 | 140.715553 | 116.52319 | 128.619371 | 118.815806 | 115.820086 | 113.687428 | 120.948463 | 123.944183 | 135.006155 | 131.47407 | 128.619371 | 125.764673 | 121.700355 | 116.52319 | 140.715553 | 0 | -0.059522 | 0 | 320,979,500 |
NVDA | 2024-07-19T00:00:00 | 117.892754 | 121.561593 | 117.332933 | 120.311987 | 217,223,800 | 126.254119 | 125.396387 | 126.661989 | 116.113707 | 106.011245 | 101.540894 | 77.116537 | 123.602894 | 123.878137 | 124.253255 | 124.02072 | 123.293822 | 116.376681 | 109.336901 | 103.087107 | 84.673463 | 123.955026 | 125.299515 | 125.644433 | 122.747107 | 115.62384 | 110.407042 | 92.755497 | 117.599405 | 118.915536 | 121.134965 | 126.026816 | 130.990685 | 136.600829 | 134.539898 | 126.02016 | 1.176477 | 3.158358 | 31.161483 | 19.106235 | 22.800165 | 126.315095 | 128.619371 | 111.541845 | 100.556471 | 43.953438 | 116.52319 | 136.107001 | 6.993348 | 12.217886 | -138.807285 | -93.006652 | 108,776,558,400 | -0.108615 | 239 | 14.434155 | 125.396387 | 4.4162 | 134.228788 | 116.563987 | 5.414718 | 124.158214 | 134.98765 | 113.328778 | 136.107001 | 116.52319 | 126.315095 | 119.978766 | 117.596182 | 114.140606 | 123.434342 | 125.816925 | 131.485222 | 128.625985 | 126.315095 | 124.004206 | 120.714125 | 116.52319 | 136.107001 | 1 | -0.105511 | 0 | 217,223,800 |
NVDA | 2024-07-22T00:00:00 | 123.500984 | 124.030816 | 119.822146 | 120.311989 | 258,068,900 | 125.788266 | 125.244936 | 126.419265 | 116.776206 | 106.47221 | 101.989244 | 77.516573 | 123.582512 | 123.809564 | 124.137521 | 123.973471 | 123.309758 | 116.656065 | 109.70964 | 103.491342 | 85.059806 | 123.454456 | 125.119 | 125.401279 | 123.036804 | 116.084096 | 110.841896 | 93.217034 | 117.707813 | 118.296527 | 119.668474 | 124.67591 | 129.958075 | 136.134347 | 134.81053 | 126.529355 | 1.02932 | 2.73255 | 28.974284 | 20.774003 | 20.999876 | 126.315095 | 128.619371 | 112.193299 | 101.207926 | 49.258379 | 116.52319 | 136.107001 | 35.630422 | 21.915936 | -63.953212 | -64.369578 | 109,034,627,300 | -0.050623 | 240 | 14.457281 | 125.244936 | 4.427203 | 134.099341 | 116.39053 | 5.424001 | 124.095621 | 134.943624 | 113.247618 | 136.107001 | 116.52319 | 126.315095 | 118.929093 | 116.296593 | 114.700433 | 120.525253 | 123.157753 | 131.485222 | 128.625985 | 126.315095 | 124.004206 | 120.714125 | 116.52319 | 136.107001 | 0 | -0.044304 | 258,068,900 | 0 |
NVDA | 2024-07-23T00:00:00 | 122.551277 | 124.65062 | 122.061434 | 122.74122 | 173,911,000 | 124.909542 | 125.468865 | 126.047782 | 117.452998 | 106.961283 | 102.438472 | 77.909241 | 123.376265 | 123.580784 | 123.893484 | 123.844181 | 123.251413 | 116.88725 | 110.047578 | 103.868766 | 85.432856 | 122.865913 | 124.862461 | 125.103742 | 123.263277 | 116.507229 | 111.249065 | 93.66514 | 119.410309 | 118.955649 | 119.15868 | 123.509665 | 128.938265 | 135.59845 | 135.001456 | 127.009558 | 0.826536 | 2.351348 | 27.01071 | 20.88357 | 20.272711 | 126.315095 | 128.619371 | 114.91809 | 102.667469 | 49.920882 | 116.52319 | 136.107001 | 30.780972 | 24.468247 | -51.493111 | -69.219028 | 108,860,716,300 | 0.01205 | 239 | 14.472725 | 125.468865 | 4.149916 | 133.768696 | 117.169033 | 5.375444 | 123.948541 | 134.699429 | 113.197652 | 136.107001 | 116.52319 | 126.315095 | 122.451315 | 120.871815 | 118.242646 | 125.080484 | 126.659985 | 131.485222 | 128.625985 | 126.315095 | 124.004206 | 120.714125 | 116.52319 | 136.107001 | 1 | -0.09175 | 0 | 173,911,000 |
NVDA | 2024-07-24T00:00:00 | 114.213913 | 119.91211 | 113.404171 | 119.132357 | 327,776,900 | 122.844193 | 124.877052 | 125.378793 | 117.940432 | 107.311162 | 102.789843 | 78.25699 | 121.543795 | 121.877717 | 122.404319 | 122.968702 | 122.556221 | 116.782413 | 110.157218 | 104.073621 | 85.719234 | 120.921253 | 123.790561 | 124.193444 | 123.136254 | 116.698088 | 111.482242 | 94.026381 | 118.827861 | 118.481463 | 117.866704 | 121.938119 | 127.734149 | 134.8683 | 135.034202 | 127.428201 | -0.006848 | 1.879708 | 26.660831 | 18.452604 | 28.930048 | 122.641253 | 127.059862 | 116.947903 | 104.186986 | 36.836173 | 113.404171 | 136.107001 | 3.566699 | 23.326031 | -180.61177 | -96.433301 | 108,532,939,400 | -0.101824 | 238 | 14.499576 | 124.877052 | 4.847926 | 134.572905 | 115.181199 | 5.53468 | 123.021433 | 134.090792 | 111.952074 | 136.107001 | 113.404171 | 124.755586 | 123.087777 | 121.524934 | 120.498591 | 124.11412 | 125.676963 | 130.749133 | 127.43452 | 124.755586 | 122.076652 | 118.262577 | 113.404171 | 136.107001 | 1 | -0.131858 | 0 | 327,776,900 |
NVDA | 2024-07-25T00:00:00 | 112.244537 | 116.593162 | 106.26643 | 113.004299 | 460,067,000 | 121.33267 | 124.171275 | 124.447087 | 118.378062 | 107.646445 | 103.089865 | 78.589524 | 119.683943 | 120.12623 | 120.841276 | 121.993778 | 121.763015 | 116.604457 | 110.212148 | 104.235421 | 85.983168 | 118.994043 | 122.587465 | 123.183117 | 122.912886 | 116.827914 | 111.669463 | 94.364565 | 116.09702 | 116.376138 | 115.779227 | 119.938014 | 126.368272 | 133.952784 | 134.912802 | 127.782258 | -0.816808 | 1.340405 | 27.287966 | 16.164848 | 33.912688 | 118.80747 | 123.490992 | 118.208191 | 104.631848 | 37.17098 | 106.26643 | 136.107001 | 20.033488 | 18.127053 | -217.985937 | -79.966512 | 108,072,872,400 | -0.111746 | 237 | 14.536496 | 124.171275 | 5.591177 | 135.353629 | 112.98892 | 6.045946 | 121.995062 | 134.086954 | 109.90317 | 136.107001 | 106.26643 | 121.186716 | 115.843398 | 111.774686 | 109.33546 | 118.282625 | 122.351336 | 129.064626 | 124.707903 | 121.186716 | 117.665528 | 112.652312 | 106.26643 | 136.107001 | 1 | -0.165491 | 0 | 460,067,000 |
NVDA | 2024-07-26T00:00:00 | 113.024292 | 116.1633 | 111.544764 | 116.153308 | 293,399,100 | 119.71518 | 123.624947 | 123.73851 | 118.812155 | 108.015835 | 103.368117 | 78.928402 | 118.352013 | 118.834968 | 119.638663 | 121.17837 | 121.090805 | 116.464059 | 110.286151 | 104.409458 | 86.252234 | 117.483429 | 121.525847 | 122.30444 | 122.702934 | 116.969436 | 111.866185 | 94.7072 | 112.90851 | 114.015692 | 113.894933 | 117.801109 | 124.946405 | 132.909667 | 134.664657 | 128.079611 | -1.379881 | 0.796348 | 27.870306 | 15.253968 | 32.001728 | 117.632838 | 123.490992 | 119.507778 | 105.931434 | 35.220613 | 106.26643 | 136.107001 | 22.646556 | 15.415581 | -158.191738 | -77.353444 | 108,366,271,500 | -0.112319 | 238 | 14.560214 | 123.624947 | 6.12244 | 135.869827 | 111.380067 | 6.023095 | 121.140703 | 133.186894 | 109.094512 | 136.107001 | 106.26643 | 121.186716 | 111.701377 | 106.809591 | 101.374645 | 117.136323 | 122.028108 | 129.064626 | 124.707903 | 121.186716 | 117.665528 | 112.652312 | 106.26643 | 136.107001 | 0 | -0.09342 | 0 | 293,399,100 |
NVDA | 2024-07-29T00:00:00 | 111.554749 | 116.24327 | 111.264847 | 113.654091 | 248,152,100 | 118.030711 | 123.027636 | 123.139499 | 119.151403 | 108.343174 | 103.624366 | 79.257307 | 116.99256 | 117.511292 | 118.394984 | 120.303495 | 120.357262 | 116.271537 | 110.319536 | 104.550949 | 86.504 | 115.999714 | 120.376304 | 121.367228 | 122.41833 | 117.062565 | 112.028296 | 95.03184 | 110.545182 | 111.763716 | 112.258862 | 115.59242 | 123.45799 | 131.751738 | 134.293876 | 128.319735 | -1.922538 | 0.252571 | 28.446663 | 14.317428 | 30.382142 | 115.458525 | 121.186716 | 121.823291 | 108.145737 | 30.014123 | 106.26643 | 136.107001 | 17.721907 | 20.133984 | -142.571829 | -82.278093 | 108,118,119,400 | -0.114487 | 237 | 14.579966 | 123.027636 | 6.691471 | 136.410577 | 109.644694 | 5.977395 | 120.227755 | 132.182544 | 108.272966 | 136.107001 | 106.26643 | 121.186716 | 113.577452 | 110.991604 | 108.958916 | 115.61014 | 118.195988 | 129.064626 | 124.707903 | 121.186716 | 117.665528 | 112.652312 | 106.26643 | 136.107001 | 1 | -0.131332 | 0 | 248,152,100 |
NVDA | 2024-07-30T00:00:00 | 103.697243 | 111.954629 | 102.507616 | 111.484776 | 486,833,300 | 115.768425 | 121.99946 | 122.564481 | 119.338918 | 108.518071 | 103.774692 | 79.541888 | 114.333497 | 114.999647 | 116.133793 | 118.793836 | 119.075722 | 115.778427 | 110.145265 | 104.534044 | 86.675077 | 113.393629 | 118.535315 | 119.87167 | 121.812284 | 116.940304 | 112.029739 | 95.275024 | 107.254298 | 108.34394 | 109.51062 | 112.918577 | 121.720119 | 130.36366 | 133.737962 | 128.478169 | -2.952597 | -0.388463 | 29.926621 | 12.721317 | 37.329178 | 113.579118 | 119.307309 | 122.489276 | 108.145737 | 21.043825 | 102.507616 | 136.107001 | 3.54062 | 14.636361 | -198.034817 | -96.45938 | 107,631,286,100 | -0.216268 | 236 | 14.615555 | 121.99946 | 7.952955 | 137.90537 | 106.093549 | 6.386551 | 118.653421 | 131.426522 | 105.880319 | 136.107001 | 102.507616 | 119.307309 | 113.020955 | 109.79864 | 108.042532 | 114.777063 | 117.999378 | 128.177546 | 123.272036 | 119.307309 | 115.342581 | 109.697885 | 102.507616 | 136.107001 | 1 | -0.16309 | 0 | 486,833,300 |
NVDA | 2024-07-31T00:00:00 | 116.983032 | 118.302615 | 110.844972 | 112.864339 | 473,174,200 | 115.671454 | 121.717049 | 122.201796 | 119.829735 | 108.902499 | 104.018201 | 79.892203 | 114.863404 | 115.360262 | 116.264445 | 118.629217 | 118.914746 | 115.825667 | 110.325206 | 104.780559 | 86.976649 | 113.614466 | 118.05756 | 119.442327 | 121.719897 | 117.163066 | 112.29129 | 95.647572 | 108.039974 | 108.295611 | 108.704454 | 111.185295 | 120.169627 | 129.030756 | 133.167054 | 128.617646 | -2.666141 | -0.843998 | 29.821902 | 17.534052 | 31.485214 | 113.579118 | 119.307309 | 122.800821 | 108.145737 | 41.29485 | 102.507616 | 131.878334 | 49.285196 | 23.515908 | -77.704134 | -50.714804 | 108,104,460,300 | -0.169124 | 237 | 14.655273 | 121.717049 | 8.029258 | 137.775565 | 105.658533 | 6.779997 | 118.494336 | 132.054331 | 104.934341 | 136.107001 | 102.507616 | 119.307309 | 106.053162 | 100.151696 | 96.60615 | 109.598709 | 115.500175 | 128.177546 | 123.272036 | 119.307309 | 115.342581 | 109.697885 | 102.507616 | 136.107001 | 0 | -0.089427 | 473,174,200 | 0 |
NVDA | 2024-08-01T00:00:00 | 109.175514 | 120.122061 | 106.776271 | 117.492887 | 523,462,300 | 114.483829 | 120.76385 | 121.514413 | 120.1184 | 109.211949 | 104.235024 | 80.210897 | 113.725826 | 114.235763 | 115.17384 | 117.76979 | 118.165574 | 115.564876 | 110.294951 | 104.867587 | 87.197533 | 112.433387 | 116.863128 | 118.440306 | 121.302084 | 117.170251 | 112.393415 | 95.938949 | 108.743125 | 108.588651 | 108.11461 | 109.691108 | 118.601185 | 127.621471 | 132.498636 | 128.711069 | -3.034147 | -1.282028 | 30.171452 | 15.19343 | 31.351933 | 113.579118 | 119.307309 | 122.800821 | 108.145737 | 34.730896 | 102.507616 | 131.34851 | 23.119596 | 25.315137 | -101.106001 | -76.880404 | 107,580,998,000 | -0.249473 | 236 | 14.695827 | 120.76385 | 8.339781 | 137.443411 | 104.084289 | 7.39766 | 117.606829 | 132.402149 | 102.811509 | 136.107001 | 102.507616 | 119.307309 | 115.376873 | 112.451131 | 107.919231 | 119.908774 | 122.834516 | 128.177546 | 123.272036 | 119.307309 | 115.342581 | 109.697885 | 102.507616 | 136.107001 | 1 | -0.125999 | 0 | 523,462,300 |
NVDA | 2024-08-02T00:00:00 | 107.236122 | 108.685669 | 101.337991 | 103.727236 | 482,027,500 | 113.418166 | 119.836143 | 120.845824 | 120.356161 | 109.476695 | 104.449987 | 80.516725 | 112.427885 | 112.963101 | 113.952653 | 116.812184 | 117.324847 | 115.238259 | 110.214455 | 104.914489 | 87.396922 | 111.115622 | 115.574773 | 117.341976 | 120.796897 | 117.118255 | 112.452843 | 96.207856 | 108.871272 | 108.541426 | 107.650988 | 108.319147 | 117.015792 | 126.139824 | 131.72708 | 128.757258 | -3.442604 | -1.714143 | 31.017317 | 14.010593 | 34.31309 | 112.994306 | 118.722496 | 123.144186 | 108.145737 | 34.137557 | 101.337991 | 128.999245 | 21.322717 | 31.242503 | -142.366169 | -78.677283 | 107,098,970,500 | -0.164171 | 235 | 14.732374 | 119.836143 | 8.771991 | 137.380124 | 102.292161 | 7.656864 | 116.619143 | 131.932871 | 101.305415 | 136.107001 | 101.337991 | 118.722496 | 112.024615 | 103.927169 | 98.678825 | 117.27296 | 125.370406 | 127.901515 | 122.825239 | 118.722496 | 114.619753 | 108.778559 | 101.337991 | 136.107001 | 1 | -0.156638 | 482,027,500 | 0 |
NVDA | 2024-08-05T00:00:00 | 100.418274 | 103.377346 | 90.661362 | 92.030924 | 552,842,400 | 111.109895 | 118.449081 | 119.922516 | 120.466283 | 109.695584 | 104.535405 | 80.799244 | 110.025963 | 110.682223 | 111.870441 | 115.321828 | 116.024342 | 114.657083 | 109.956661 | 104.825455 | 87.526488 | 108.752005 | 113.725452 | 115.770626 | 120.015019 | 116.879876 | 112.373007 | 96.405882 | 106.05557 | 106.185989 | 105.687721 | 106.566729 | 115.246035 | 124.506379 | 130.793834 | 128.73594 | -4.267262 | -2.224767 | 32.594547 | 11.900559 | 38.846518 | 105.391711 | 113.384181 | 123.144186 | 108.145737 | 31.873501 | 90.661362 | 124.65062 | 28.70587 | 24.382727 | -178.477171 | -71.29413 | 106,546,128,100 | -0.099819 | 234 | 14.771168 | 118.449081 | 9.545748 | 137.540577 | 99.357584 | 8.522305 | 115.076203 | 132.120813 | 98.031592 | 136.107001 | 90.661362 | 113.384181 | 105.753261 | 102.820853 | 98.405583 | 110.16853 | 113.100938 | 125.38183 | 118.746767 | 113.384181 | 108.021596 | 100.386729 | 90.661362 | 136.107001 | 1 | -0.182051 | 552,842,400 | 0 |
NVDA | 2024-08-06T00:00:00 | 104.217079 | 107.675986 | 100.518251 | 103.807205 | 409,012,100 | 109.276476 | 117.093009 | 119.120769 | 120.47547 | 109.956648 | 104.669058 | 81.109461 | 108.864186 | 109.506742 | 110.693 | 114.312306 | 115.116091 | 114.247671 | 109.80562 | 104.813408 | 87.692563 | 107.498765 | 112.370023 | 114.562515 | 119.377795 | 116.735704 | 112.366704 | 96.638895 | 103.167409 | 104.250349 | 103.994519 | 104.927165 | 113.457498 | 122.826521 | 129.767737 | 128.670676 | -4.561693 | -2.692152 | 33.222071 | 15.038838 | 36.27064 | 105.391711 | 113.384181 | 123.16143 | 108.145737 | 39.730936 | 90.661362 | 124.65062 | 39.882357 | 29.970315 | -108.932577 | -60.117643 | 106,955,140,200 | -0.098367 | 235 | 14.801119 | 117.093009 | 9.544738 | 136.182485 | 98.003532 | 8.35236 | 114.042001 | 130.74672 | 97.337281 | 136.107001 | 90.661362 | 113.384181 | 98.152327 | 92.927308 | 85.436343 | 105.643293 | 110.868311 | 125.38183 | 118.746767 | 113.384181 | 108.021596 | 100.386729 | 90.661362 | 136.107001 | 0 | -0.102869 | 409,012,100 | 0 |
NVDA | 2024-08-07T00:00:00 | 98.878769 | 108.765645 | 98.658837 | 107.775952 | 411,440,400 | 107.742961 | 115.293577 | 118.170669 | 120.324513 | 110.259436 | 104.778755 | 81.393462 | 106.867103 | 107.574384 | 108.875426 | 112.909257 | 113.867066 | 113.644969 | 109.518071 | 104.69589 | 87.803869 | 105.608273 | 110.635334 | 113.005438 | 118.530866 | 116.444181 | 112.252045 | 96.815704 | 100.059615 | 101.333647 | 101.868241 | 102.948637 | 111.536394 | 121.031423 | 128.616124 | 128.545075 | -5.166236 | -3.186969 | 33.94893 | 13.678603 | 34.65406 | 105.391711 | 113.384181 | 125.228357 | 108.145737 | 33.960082 | 90.661362 | 124.65062 | 24.176483 | 30.92157 | -108.04618 | -75.823517 | 106,543,699,800 | -0.181886 | 234 | 14.829429 | 115.293577 | 9.408868 | 134.111312 | 96.475842 | 8.657263 | 112.597883 | 129.912409 | 95.283357 | 136.107001 | 90.661362 | 113.384181 | 104.137105 | 100.598225 | 96.97937 | 107.75596 | 111.29484 | 125.38183 | 118.746767 | 113.384181 | 108.021596 | 100.386729 | 90.661362 | 136.107001 | 1 | -0.134653 | 0 | 411,440,400 |
NVDA | 2024-08-08T00:00:00 | 104.936852 | 105.466683 | 97.4892 | 101.967788 | 391,910,000 | 107.012193 | 114.172431 | 117.238564 | 120.146136 | 110.598776 | 104.950103 | 81.711322 | 106.481052 | 107.094832 | 108.269492 | 112.184493 | 113.180126 | 113.303474 | 109.397512 | 104.700662 | 87.974346 | 105.098072 | 109.648979 | 111.987452 | 117.927428 | 116.304113 | 112.255175 | 97.049967 | 99.766968 | 100.440637 | 101.045193 | 101.453635 | 109.715589 | 119.270209 | 127.425976 | 128.390184 | -5.09774 | -3.569123 | 34.716016 | 12.702021 | 33.22671 | 105.391711 | 113.384181 | 125.598211 | 108.145737 | 41.004998 | 90.661362 | 124.65062 | 42.000004 | 35.352948 | -88.213665 | -57.999996 | 106,935,609,800 | -0.084802 | 235 | 14.858321 | 114.172431 | 9.229639 | 132.631708 | 95.713154 | 8.925036 | 111.868261 | 129.718333 | 94.018189 | 131.878334 | 90.661362 | 111.269848 | 102.101084 | 95.436522 | 91.994276 | 105.54333 | 112.207892 | 122.151129 | 116.133451 | 111.269848 | 106.406245 | 99.481794 | 90.661362 | 131.878334 | 0 | -0.061156 | 391,910,000 | 0 |
NVDA | 2024-08-09T00:00:00 | 104.716919 | 106.566333 | 103.397336 | 105.606637 | 290,844,200 | 106.181455 | 112.948318 | 116.39563 | 119.944889 | 110.896465 | 105.113074 | 82.020146 | 106.128226 | 106.662484 | 107.722942 | 111.505622 | 112.52911 | 112.966746 | 109.274339 | 104.700984 | 88.140939 | 104.680749 | 108.748454 | 111.024249 | 117.322361 | 116.149328 | 112.250558 | 97.278878 | 101.202144 | 100.902744 | 100.804524 | 100.489411 | 107.988862 | 117.560947 | 126.208581 | 128.209237 | -5.003526 | -3.856004 | 35.195204 | 13.353994 | 32.241953 | 105.391711 | 113.384181 | 124.051114 | 108.145737 | 35.903972 | 90.661362 | 124.65062 | 41.352939 | 35.843142 | -59.885323 | -58.647061 | 106,644,765,600 | -0.086191 | 234 | 14.879697 | 112.948318 | 8.742433 | 130.433184 | 95.463452 | 8.71296 | 111.187181 | 128.613101 | 93.761261 | 131.34851 | 90.661362 | 111.004936 | 102.630911 | 99.79514 | 94.653428 | 107.772623 | 110.608395 | 121.746343 | 115.806019 | 111.004936 | 106.203852 | 99.368411 | 90.661362 | 131.34851 | 1 | -0.09801 | 0 | 290,844,200 |
NVDA | 2024-08-12T00:00:00 | 108.985573 | 111.034929 | 106.22645 | 106.286428 | 325,559,900 | 105.924538 | 111.977624 | 115.628672 | 119.91548 | 111.287669 | 105.309306 | 82.346875 | 106.699695 | 107.084864 | 107.917193 | 111.276527 | 112.256531 | 112.810622 | 109.26674 | 104.785827 | 88.348348 | 105.190589 | 108.37105 | 110.454244 | 116.892583 | 116.099041 | 112.327241 | 97.547191 | 104.360997 | 103.446041 | 102.083469 | 100.355398 | 106.528815 | 115.981277 | 125.023606 | 128.024817 | -4.532171 | -3.991237 | 34.732626 | 16.786469 | 30.313032 | 105.391711 | 113.384181 | 123.606257 | 108.542575 | 40.302991 | 90.661362 | 120.122061 | 62.198833 | 48.517258 | -24.522508 | -37.801167 | 106,970,325,500 | -0.066638 | 235 | 14.90475 | 111.977624 | 7.981207 | 127.940038 | 96.01521 | 8.979305 | 110.977504 | 128.936113 | 93.018895 | 128.999245 | 90.661362 | 109.830303 | 104.893529 | 103.220726 | 101.724532 | 106.389723 | 108.062526 | 119.951505 | 114.354174 | 109.830303 | 105.306433 | 98.865669 | 90.661362 | 128.999245 | 0 | -0.029031 | 325,559,900 | 0 |
NVDA | 2024-08-13T00:00:00 | 116.103317 | 116.193293 | 111.54476 | 112.404489 | 312,646,700 | 107.165145 | 111.466785 | 115.019264 | 120.045759 | 111.734392 | 105.566979 | 82.718608 | 108.58042 | 108.724583 | 109.176597 | 111.715326 | 112.552437 | 112.939747 | 109.44665 | 105.009936 | 88.624517 | 107.041276 | 108.763973 | 110.490756 | 116.743087 | 116.225768 | 112.540984 | 97.883076 | 109.778283 | 107.926118 | 105.314899 | 101.351238 | 105.537347 | 114.67867 | 123.951779 | 127.869046 | -3.543431 | -3.901676 | 33.379399 | 20.537241 | 28.237535 | 105.391711 | 113.384181 | 124.283547 | 109.453716 | 51.374547 | 90.661362 | 120.122061 | 86.358966 | 63.303579 | 21.253909 | -13.641034 | 107,282,972,200 | -0.01896 | 236 | 14.930615 | 111.466785 | 7.313971 | 126.094727 | 96.838843 | 8.840777 | 111.465677 | 129.147231 | 93.784123 | 124.65062 | 90.661362 | 107.655991 | 108.748984 | 106.463039 | 103.940505 | 111.271518 | 113.557462 | 116.629155 | 111.666723 | 107.655991 | 103.645258 | 97.935063 | 90.661362 | 124.65062 | 0 | 0.030092 | 312,646,700 | 0 |
NVDA | 2024-08-14T00:00:00 | 118.042717 | 118.562549 | 114.033981 | 118.492572 | 339,246,400 | 107.271114 | 111.471284 | 114.346277 | 120.107528 | 112.13896 | 105.83342 | 83.107299 | 110.472879 | 110.418789 | 110.540615 | 112.290543 | 112.974767 | 113.139864 | 109.672862 | 105.268011 | 88.917235 | 109.019016 | 109.390252 | 110.723329 | 116.664536 | 116.391777 | 112.788028 | 98.234559 | 115.448233 | 113.326473 | 109.802672 | 103.305948 | 105.026398 | 113.668016 | 123.0001 | 127.748852 | -2.573686 | -3.636078 | 31.7313 | 21.944381 | 26.987277 | 104.611956 | 113.384181 | 125.045807 | 109.453716 | 54.220033 | 90.661362 | 120.122061 | 92.941973 | 80.499924 | 38.448416 | -7.058027 | 107,622,218,600 | 0.043702 | 237 | 14.959204 | 111.471284 | 7.318197 | 126.107677 | 96.83489 | 8.426623 | 112.092061 | 128.945307 | 95.238816 | 124.65062 | 90.661362 | 107.655991 | 114.61379 | 113.034287 | 109.965257 | 117.68282 | 119.262323 | 116.629155 | 111.666723 | 107.655991 | 103.645258 | 97.935063 | 90.661362 | 124.65062 | 0 | 0.080492 | 0 | 339,246,400 |
NVDA | 2024-08-15T00:00:00 | 122.821205 | 123.201082 | 117.432908 | 118.722501 | 318,086,700 | 108.635683 | 111.559756 | 114.164734 | 120.236139 | 112.606948 | 106.119117 | 83.519013 | 112.942544 | 112.673774 | 112.429937 | 113.247876 | 113.732185 | 113.519524 | 110.018871 | 105.615599 | 89.254588 | 111.846306 | 110.471197 | 111.375246 | 116.770955 | 116.672889 | 113.12442 | 98.629723 | 121.14514 | 118.854637 | 115.012281 | 106.151855 | 105.055665 | 113.001044 | 122.21882 | 127.681225 | -1.403394 | -3.189541 | 29.485866 | 25.292285 | 25.442068 | 106.931222 | 113.384181 | 126.630952 | 109.453716 | 56.738181 | 90.661362 | 123.201082 | 98.832574 | 92.711171 | 67.350781 | -1.167426 | 107,940,305,300 | 0.057318 | 238 | 14.987237 | 111.559756 | 7.44963 | 126.459016 | 96.660496 | 8.50874 | 113.113885 | 130.131364 | 96.096406 | 124.65062 | 90.661362 | 107.655991 | 116.879749 | 115.196949 | 112.351181 | 119.725517 | 121.408318 | 116.629155 | 111.666723 | 107.655991 | 103.645258 | 97.935063 | 90.661362 | 124.65062 | 0 | 0.123181 | 318,086,700 | 0 |
NVDA | 2024-08-16T00:00:00 | 124.540657 | 124.960523 | 121.141729 | 121.901491 | 302,589,900 | 110.366136 | 111.892151 | 113.978393 | 120.279126 | 113.115922 | 106.414882 | 83.936021 | 115.262167 | 114.831389 | 114.293124 | 114.274493 | 114.563606 | 113.951725 | 110.401023 | 105.990352 | 89.605694 | 114.738119 | 111.707473 | 112.173394 | 116.93976 | 116.986934 | 113.489203 | 99.037898 | 125.484807 | 123.588546 | 120.118113 | 109.562026 | 105.576364 | 112.642756 | 121.610659 | 127.669842 | -0.333342 | -2.618301 | 27.614733 | 26.107343 | 24.444192 | 111.224861 | 111.269848 | 127.403664 | 110.969105 | 58.90093 | 90.661362 | 124.960523 | 98.775872 | 96.85014 | 80.360254 | -1.224128 | 108,242,895,200 | 0.110274 | 239 | 15.014316 | 111.892151 | 7.882793 | 127.657737 | 96.126566 | 8.425909 | 114.202149 | 131.053967 | 97.350331 | 124.960523 | 90.661362 | 107.810942 | 121.151732 | 119.102381 | 115.383557 | 124.870556 | 126.919906 | 116.865921 | 111.858243 | 107.810942 | 103.763641 | 98.001382 | 90.661362 | 124.960523 | 0 | 0.159064 | 302,589,900 | 0 |
NVDA | 2024-08-19T00:00:00 | 129.958923 | 129.958923 | 123.381001 | 124.240729 | 318,333,600 | 113.320201 | 112.215048 | 114.040772 | 120.459308 | 113.741935 | 106.789229 | 84.382024 | 118.201518 | 117.58185 | 116.703247 | 115.70035 | 115.747861 | 114.579459 | 110.915705 | 106.464978 | 90.007218 | 118.300444 | 113.428118 | 113.402666 | 117.319359 | 117.430171 | 113.955421 | 99.495837 | 129.488683 | 128.000925 | 125.252343 | 113.621898 | 106.619406 | 112.633616 | 121.214869 | 127.732051 | 0.941044 | -1.906432 | 26.558255 | 29.490313 | 22.78634 | 113.724061 | 111.004936 | 128.14462 | 110.969105 | 68.623276 | 90.661362 | 129.958923 | 100 | 99.202815 | 100.723527 | -0 | 108,561,228,800 | 0.126211 | 240 | 15.044198 | 112.215048 | 8.492064 | 129.199177 | 95.23092 | 8.220974 | 115.702794 | 132.144742 | 99.260846 | 129.958923 | 90.661362 | 110.310143 | 123.547636 | 122.13475 | 119.728843 | 125.953543 | 127.36643 | 120.684699 | 114.947255 | 110.310143 | 105.67303 | 99.07104 | 90.661362 | 129.958923 | 0 | 0.188949 | 318,333,600 | 0 |
NVDA | 2024-08-20T00:00:00 | 127.209816 | 129.83899 | 125.850245 | 128.359447 | 300,087,400 | 115.619475 | 112.447975 | 114.076361 | 120.586706 | 114.294294 | 107.159186 | 84.806561 | 120.003178 | 119.332389 | 118.319643 | 116.746665 | 116.62955 | 115.074767 | 111.344497 | 106.875767 | 90.377393 | 120.825829 | 114.856191 | 114.415669 | 117.584085 | 117.784589 | 114.359789 | 99.921985 | 131.41981 | 130.499547 | 129.105592 | 117.690087 | 107.979965 | 112.846017 | 120.968617 | 127.84879 | 1.709468 | -1.183252 | 25.577238 | 28.203626 | 21.792152 | 113.724061 | 110.310143 | 128.694443 | 110.969105 | 58.526441 | 90.661362 | 129.958923 | 93.004382 | 97.260085 | 92.620331 | -6.995618 | 108,261,141,400 | 0.12577 | 239 | 15.071679 | 112.447975 | 8.846969 | 130.141913 | 94.754037 | 7.47121 | 116.798701 | 131.741121 | 101.856281 | 129.958923 | 90.661362 | 110.310143 | 127.766282 | 125.573642 | 121.18836 | 132.151564 | 134.344205 | 120.684699 | 114.947255 | 110.310143 | 105.67303 | 99.07104 | 90.661362 | 129.958923 | 1 | 0.113556 | 0 | 300,087,400 |
NVDA | 2024-08-21T00:00:00 | 128.459412 | 129.309149 | 126.619996 | 127.279784 | 257,883,600 | 118.577539 | 113.16025 | 114.496628 | 120.721064 | 114.823704 | 107.54058 | 85.231444 | 121.694424 | 120.991848 | 119.879607 | 117.81146 | 117.539539 | 115.599655 | 111.79489 | 107.303165 | 90.756319 | 123.160363 | 116.38109 | 115.522058 | 117.892819 | 118.157355 | 114.781576 | 100.356341 | 131.953713 | 131.622028 | 131.631149 | 121.627678 | 109.583638 | 113.24408 | 120.859406 | 128.0214 | 2.391711 | -0.46826 | 24.666295 | 27.362149 | 21.141967 | 116.67813 | 110.310143 | 128.776918 | 110.969105 | 68.051663 | 90.661362 | 129.958923 | 96.184212 | 96.396198 | 89.460701 | -3.815788 | 108,519,025,000 | 0.17244 | 240 | 15.095548 | 113.16025 | 9.542727 | 132.245704 | 94.074796 | 6.710022 | 117.909245 | 131.329288 | 104.489201 | 129.958923 | 90.661362 | 110.310143 | 127.633017 | 125.427044 | 123.644272 | 129.415789 | 131.621763 | 120.684699 | 114.947255 | 110.310143 | 105.67303 | 99.07104 | 90.661362 | 129.958923 | 0 | 0.148527 | 257,883,600 | 0 |
NVDA | 2024-08-22T00:00:00 | 123.70092 | 130.708708 | 123.061123 | 129.978943 | 376,189,100 | 120.453946 | 113.733069 | 114.602594 | 120.777646 | 115.245006 | 107.874319 | 85.625043 | 122.095724 | 121.484406 | 120.467501 | 118.346866 | 118.013492 | 115.917351 | 112.108206 | 107.627873 | 91.084126 | 124.091886 | 117.384963 | 116.23008 | 118.009676 | 118.390966 | 115.101583 | 100.739122 | 129.964825 | 130.41438 | 131.906102 | 124.81069 | 111.185843 | 113.684315 | 120.8037 | 128.22489 | 2.519381 | 0.129269 | 23.170861 | 25.071247 | 23.268081 | 118.467579 | 110.685035 | 127.547213 | 111.941221 | 64.640015 | 90.661362 | 130.708708 | 82.501242 | 90.563279 | 71.902114 | -17.498758 | 108,142,835,900 | 0.122347 | 239 | 15.128888 | 113.733069 | 9.82455 | 133.38217 | 94.083969 | 6.696455 | 118.460833 | 131.853742 | 105.067923 | 130.708708 | 90.661362 | 110.685035 | 128.129519 | 126.949889 | 125.440366 | 129.639042 | 130.818672 | 121.257535 | 115.410622 | 110.685035 | 105.959448 | 99.231494 | 90.661362 | 130.708708 | 1 | 0.077685 | 0 | 376,189,100 |
NVDA | 2024-08-23T00:00:00 | 129.329132 | 129.55907 | 125.180449 | 125.820246 | 323,230,300 | 122.915167 | 114.548311 | 115.060049 | 120.861019 | 115.762488 | 108.273446 | 86.043056 | 123.542405 | 122.91072 | 121.830829 | 119.345254 | 118.883925 | 116.443304 | 112.561389 | 108.057601 | 91.464673 | 125.705557 | 118.870303 | 117.362891 | 118.345028 | 118.761601 | 115.526431 | 101.173989 | 128.730289 | 129.554186 | 131.860741 | 127.657158 | 112.9059 | 114.230403 | 120.841457 | 128.476393 | 3.039671 | 0.711349 | 21.782245 | 23.451498 | 21.764827 | 121.126734 | 110.685035 | 127.467233 | 113.860459 | 76.262285 | 97.4892 | 130.708708 | 95.84709 | 91.510848 | 79.369307 | -4.15291 | 108,466,066,200 | 0.174883 | 240 | 15.159002 | 114.548311 | 10.421022 | 135.390356 | 93.706267 | 5.930983 | 119.495909 | 131.357874 | 107.633944 | 130.708708 | 90.661362 | 110.685035 | 125.823584 | 120.938459 | 118.175998 | 128.586045 | 133.471169 | 121.257535 | 115.410622 | 110.685035 | 105.959448 | 99.231494 | 90.661362 | 130.708708 | 0 | 0.116726 | 323,230,300 | 0 |
NVDA | 2024-08-26T00:00:00 | 126.420067 | 131.218547 | 124.33073 | 129.529093 | 331,964,700 | 124.658617 | 115.291577 | 115.176812 | 120.798039 | 116.243075 | 108.648361 | 86.445503 | 124.117938 | 123.548783 | 122.536866 | 119.988418 | 119.463629 | 116.834549 | 112.926091 | 108.421215 | 91.812488 | 126.342811 | 120.000946 | 118.236738 | 118.56303 | 119.042063 | 115.88577 | 101.57575 | 127.65763 | 128.351145 | 131.083884 | 129.782694 | 114.594143 | 114.797521 | 120.915526 | 128.755497 | 3.180603 | 1.2052 | 20.780028 | 23.500002 | 20.119001 | 122.626264 | 110.939954 | 127.467233 | 114.455722 | 70.500313 | 97.4892 | 131.218547 | 85.773577 | 88.040636 | 70.529493 | -14.226423 | 108,134,101,500 | 0.184717 | 239 | 15.189126 | 115.291577 | 10.72205 | 136.735676 | 93.847478 | 5.904561 | 120.155353 | 131.964475 | 108.34623 | 131.218547 | 90.661362 | 110.939954 | 128.022884 | 126.486697 | 123.644262 | 130.865319 | 132.401505 | 121.647051 | 115.725702 | 110.939954 | 106.154206 | 99.340599 | 90.661362 | 131.218547 | 1 | 0.049523 | 0 | 331,964,700 |
NVDA | 2024-08-27T00:00:00 | 128.259491 | 129.159201 | 123.840881 | 125.010517 | 303,134,600 | 125.874234 | 116.51969 | 115.405141 | 120.726461 | 116.770379 | 109.072248 | 86.854055 | 124.946248 | 124.405275 | 123.41727 | 120.740334 | 120.140233 | 117.282586 | 113.329601 | 108.814052 | 92.175145 | 126.997515 | 121.235985 | 119.243098 | 118.855636 | 119.358285 | 116.274109 | 101.99181 | 127.602394 | 127.946752 | 130.36859 | 131.400027 | 116.28631 | 115.401589 | 121.029347 | 129.062671 | 3.401509 | 1.644462 | 19.748546 | 22.10976 | 19.473669 | 124.325727 | 110.939954 | 127.467233 | 114.455722 | 79.001432 | 97.4892 | 131.218547 | 91.227059 | 90.949242 | 64.616483 | -8.772941 | 108,437,236,100 | 0.266246 | 240 | 15.217074 | 116.51969 | 10.730815 | 137.981321 | 95.058059 | 5.562527 | 120.927175 | 132.052228 | 109.802122 | 131.218547 | 90.661362 | 110.939954 | 127.323115 | 123.427683 | 120.435299 | 130.315499 | 134.210931 | 121.647051 | 115.725702 | 110.939954 | 106.154206 | 99.340599 | 90.661362 | 131.218547 | 0 | 0.091817 | 303,134,600 | 0 |
NVDA | 2024-08-28T00:00:00 | 125.570335 | 128.289478 | 122.601272 | 128.079537 | 448,101,100 | 126.626996 | 116.949055 | 115.859398 | 120.619095 | 117.246754 | 109.448221 | 87.247282 | 125.071066 | 124.617105 | 123.74851 | 121.179425 | 120.557934 | 117.607596 | 113.651726 | 109.145859 | 92.507435 | 126.942261 | 122.097952 | 120.025036 | 119.045592 | 119.589863 | 116.600804 | 102.377046 | 127.176311 | 127.224298 | 129.110745 | 132.289116 | 117.885403 | 115.983556 | 121.143899 | 129.378284 | 3.3213 | 1.979829 | 18.528848 | 20.699291 | 19.621603 | 126.180138 | 110.939954 | 127.467233 | 114.455722 | 71.818218 | 103.397336 | 131.218547 | 79.698183 | 85.566273 | 51.737652 | -20.301817 | 107,989,135,000 | 0.228075 | 239 | 15.25738 | 116.949055 | 10.920454 | 138.789963 | 95.108147 | 5.399007 | 121.369381 | 132.167394 | 110.571367 | 131.218547 | 90.661362 | 110.939954 | 127.086524 | 125.013848 | 121.768204 | 130.332167 | 132.404844 | 121.647051 | 115.725702 | 110.939954 | 106.154206 | 99.340599 | 90.661362 | 131.218547 | 1 | 0.027519 | 0 | 448,101,100 |
NVDA | 2024-08-29T00:00:00 | 117.552856 | 124.3907 | 116.673137 | 121.32167 | 453,023,300 | 126.100161 | 117.367922 | 116.071731 | 120.259409 | 117.609285 | 109.752766 | 87.5935 | 123.567424 | 123.332696 | 122.795333 | 120.849737 | 120.326774 | 117.605449 | 113.754387 | 109.312334 | 92.756643 | 125.292418 | 122.155457 | 120.155302 | 118.925347 | 119.597918 | 116.761291 | 102.678594 | 123.988243 | 124.691774 | 126.418882 | 131.951023 | 119.168314 | 116.403236 | 121.168286 | 129.664448 | 2.581037 | 2.100071 | 18.120347 | 18.6908 | 24.182843 | 123.945842 | 110.939954 | 124.850558 | 114.455722 | 61.651549 | 106.22645 | 131.218547 | 45.319954 | 72.081732 | 15.394526 | -54.680046 | 107,536,111,700 | 0.228292 | 238 | 15.29514 | 117.367922 | 10.766169 | 138.900261 | 95.835583 | 5.808164 | 121.005902 | 132.62223 | 109.389574 | 131.218547 | 90.661362 | 110.939954 | 125.487028 | 122.684579 | 119.798823 | 128.372785 | 131.175234 | 121.647051 | 115.725702 | 110.939954 | 106.154206 | 99.340599 | 90.661362 | 131.218547 | 1 | -0.027594 | 0 | 453,023,300 |
NVDA | 2024-08-30T00:00:00 | 119.332306 | 121.711552 | 117.182983 | 119.492251 | 333,751,600 | 125.579326 | 117.972731 | 116.324051 | 120.031281 | 117.982787 | 110.092889 | 87.947191 | 122.7204 | 122.605352 | 122.26256 | 120.711789 | 120.250276 | 117.673169 | 113.901174 | 109.51075 | 93.021078 | 124.061899 | 122.342541 | 120.406116 | 118.88899 | 119.643261 | 116.950985 | 102.994403 | 120.501824 | 121.627085 | 123.487372 | 130.793955 | 120.22365 | 116.728136 | 121.132745 | 129.924596 | 2.113596 | 2.102776 | 17.741025 | 17.746893 | 22.961581 | 123.945842 | 110.939954 | 121.149231 | 114.604662 | 59.836545 | 111.54476 | 131.218547 | 39.583361 | 54.867166 | 11.163533 | -60.416639 | 107,869,863,300 | 0.189568 | 239 | 15.323424 | 117.972731 | 10.503601 | 138.979934 | 96.965528 | 5.680347 | 120.846512 | 132.207206 | 109.485819 | 131.218547 | 90.661362 | 110.939954 | 119.538898 | 114.687096 | 111.821335 | 122.404659 | 127.256461 | 121.647051 | 115.725702 | 110.939954 | 106.154206 | 99.340599 | 90.661362 | 131.218547 | 0 | 0.025423 | 0 | 333,751,600 |
NVDA | 2024-09-03T00:00:00 | 107.965889 | 116.173295 | 107.256114 | 115.973361 | 477,155,100 | 123.380022 | 118.350112 | 116.180497 | 119.659998 | 118.161101 | 110.302504 | 88.238872 | 119.769498 | 119.943632 | 120.063072 | 119.553071 | 119.305323 | 117.292492 | 113.744983 | 109.480158 | 93.169782 | 120.859455 | 121.389508 | 119.76318 | 118.415838 | 119.379658 | 116.908866 | 103.193594 | 114.431516 | 116.394049 | 118.930462 | 128.24513 | 120.762523 | 116.78519 | 120.924867 | 130.110761 | 0.816559 | 1.845533 | 18.799522 | 15.499076 | 30.464954 | 119.23733 | 110.939954 | 120.561915 | 114.604662 | 42.842064 | 107.256114 | 131.218547 | 2.962032 | 29.288449 | -52.870317 | -97.037968 | 107,392,708,200 | 0.092419 | 238 | 15.359418 | 118.350112 | 9.961285 | 138.272682 | 98.427541 | 6.028095 | 119.619786 | 131.675976 | 107.563597 | 131.218547 | 97.4892 | 114.353873 | 119.408947 | 117.106342 | 114.880379 | 121.634911 | 123.937515 | 123.258421 | 118.333936 | 114.353873 | 110.37381 | 104.70728 | 97.4892 | 131.218547 | 1 | -0.029375 | 0 | 477,155,100 |
NVDA | 2024-09-04T00:00:00 | 106.17646 | 113.234228 | 104.087124 | 105.376717 | 372,470,300 | 121.276687 | 118.448081 | 116.279666 | 119.422073 | 118.319167 | 110.45847 | 88.525445 | 117.05089 | 117.44051 | 117.92667 | 118.337015 | 118.295411 | 116.856569 | 113.545811 | 109.414739 | 93.299202 | 117.731535 | 120.230113 | 118.993639 | 117.887072 | 119.064273 | 116.827163 | 103.372078 | 108.305044 | 110.597748 | 113.673718 | 124.677614 | 120.810958 | 116.596962 | 120.553393 | 130.218719 | -0.351691 | 1.406088 | 20.130442 | 14.047694 | 30.856362 | 117.652835 | 110.939954 | 118.32262 | 114.807084 | 39.534458 | 104.087124 | 131.218547 | 7.700799 | 16.748731 | -72.937631 | -92.299201 | 107,020,237,900 | 0.061987 | 237 | 15.386953 | 118.448081 | 9.823656 | 138.095392 | 98.800769 | 6.35799 | 118.33947 | 131.05545 | 105.623489 | 131.218547 | 97.4892 | 114.353873 | 110.465099 | 104.756904 | 101.547919 | 113.674085 | 119.38228 | 123.258421 | 118.333936 | 114.353873 | 110.37381 | 104.70728 | 97.4892 | 131.218547 | 1 | -0.07608 | 372,470,300 | 0 |
NVDA | 2024-09-05T00:00:00 | 107.17614 | 109.615372 | 104.726917 | 104.95684 | 306,850,700 | 119.14836 | 118.862949 | 115.88739 | 119.044593 | 118.51562 | 110.648722 | 88.814057 | 115.07594 | 115.574261 | 116.272742 | 117.32239 | 117.440082 | 116.476944 | 113.378188 | 109.37041 | 93.437281 | 115.167799 | 119.156595 | 118.293368 | 117.406839 | 118.771035 | 116.762166 | 103.557657 | 104.083007 | 106.010348 | 108.931192 | 120.710283 | 120.496478 | 116.228942 | 120.05295 | 130.256593 | -1.183232 | 0.888224 | 21.366296 | 13.32931 | 29.278402 | 117.652835 | 110.939954 | 116.443213 | 116.139054 | 35.216299 | 104.087124 | 131.218547 | 11.385381 | 7.349404 | -80.105852 | -88.614619 | 107,327,088,600 | 0.120195 | 238 | 15.409875 | 118.862949 | 9.102447 | 137.067844 | 100.658055 | 6.295153 | 117.276295 | 129.866601 | 104.685989 | 131.218547 | 97.4892 | 114.353873 | 107.832604 | 102.43098 | 98.6855 | 111.578084 | 116.979709 | 123.258421 | 118.333936 | 114.353873 | 110.37381 | 104.70728 | 97.4892 | 131.218547 | 0 | -0.015632 | 306,850,700 | 0 |
NVDA | 2024-09-06T00:00:00 | 102.797516 | 108.115835 | 100.918105 | 108.005869 | 413,638,100 | 117.058019 | 118.755983 | 115.63227 | 118.573341 | 118.623023 | 110.817029 | 89.081686 | 112.620255 | 113.251216 | 114.199631 | 116.001947 | 116.313731 | 115.940496 | 113.099749 | 109.240254 | 93.530418 | 112.194919 | 117.626553 | 117.286454 | 116.769699 | 118.357401 | 116.606697 | 103.696796 | 101.155485 | 102.608663 | 104.699518 | 116.445735 | 119.792489 | 115.659919 | 119.40277 | 130.212099 | -2.170532 | 0.276473 | 22.922774 | 12.329526 | 31.051438 | 116.068326 | 110.939954 | 116.443213 | 116.242508 | 30.437103 | 100.918105 | 131.218547 | 6.202586 | 8.429589 | -101.386348 | -93.797414 | 106,913,450,500 | 0.041975 | 237 | 15.439281 | 118.755983 | 9.285443 | 137.326868 | 100.185097 | 6.536506 | 115.897364 | 128.970375 | 102.824353 | 131.218547 | 100.918105 | 116.068326 | 107.172809 | 104.730247 | 102.284354 | 109.618702 | 112.061264 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 1 | -0.063872 | 0 | 413,638,100 |
NVDA | 2024-09-09T00:00:00 | 106.436386 | 106.516363 | 103.657265 | 104.846884 | 273,912,000 | 114.768745 | 118.841956 | 115.60028 | 118.223052 | 118.770868 | 111.007591 | 89.361957 | 111.383482 | 112.012156 | 113.005285 | 115.132351 | 115.553935 | 115.567786 | 112.924398 | 109.184732 | 93.658835 | 110.263713 | 116.453258 | 116.579079 | 116.29374 | 118.0367 | 116.519951 | 103.869479 | 101.035858 | 101.371439 | 102.132028 | 112.501808 | 118.919064 | 115.011525 | 118.667741 | 130.106439 | -2.629042 | -0.30463 | 24.368074 | 11.835573 | 29.807437 | 115.038653 | 110.939954 | 116.443213 | 116.242508 | 28.136061 | 100.918105 | 131.218547 | 18.211884 | 11.933284 | -88.467726 | -81.788116 | 107,187,362,500 | 0.086681 | 238 | 15.459554 | 118.841956 | 9.155668 | 137.153292 | 100.53062 | 6.332286 | 114.996318 | 127.66089 | 102.331746 | 131.218547 | 100.918105 | 116.068326 | 103.943819 | 99.771802 | 96.746089 | 106.969532 | 111.141549 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 0 | -0.004797 | 273,912,000 | 0 |
NVDA | 2024-09-10T00:00:00 | 108.065857 | 109.365449 | 104.91685 | 107.775948 | 268,283,700 | 112.933324 | 118.79597 | 115.906184 | 117.91435 | 118.94625 | 111.248234 | 89.6527 | 110.719957 | 111.294647 | 112.245373 | 114.489942 | 114.977929 | 115.273592 | 112.796541 | 109.162576 | 93.802189 | 109.045006 | 115.426963 | 115.999508 | 115.895418 | 117.754989 | 116.461699 | 104.055588 | 102.81637 | 102.288493 | 101.353258 | 109.256651 | 118.003294 | 114.357395 | 117.891116 | 129.953235 | -2.828327 | -0.80937 | 24.958184 | 14.397869 | 28.344558 | 114.603791 | 110.939954 | 115.858401 | 116.929238 | 31.827666 | 100.918105 | 131.218547 | 23.589597 | 16.001356 | -72.440061 | -76.410403 | 107,455,646,200 | 0.096701 | 239 | 15.479757 | 118.79597 | 9.209928 | 137.215826 | 100.376115 | 6.356566 | 114.336274 | 127.049406 | 101.623142 | 131.218547 | 100.918105 | 116.068326 | 105.536671 | 104.55698 | 102.677574 | 107.416078 | 108.395769 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 0 | 0.045736 | 268,283,700 | 0 |
NVDA | 2024-09-11T00:00:00 | 116.873085 | 117.152995 | 107.386076 | 109.355455 | 441,422,400 | 111.794683 | 118.834459 | 116.412424 | 117.766596 | 119.121121 | 111.570592 | 89.993615 | 111.950582 | 112.308909 | 112.957329 | 114.706591 | 115.12371 | 115.336318 | 112.903819 | 109.315259 | 94.03175 | 109.761326 | 115.243831 | 116.073885 | 115.854584 | 117.700432 | 116.573082 | 104.326437 | 107.922353 | 106.423472 | 103.507841 | 107.356288 | 117.323551 | 113.887882 | 117.186866 | 129.792952 | -2.249659 | -1.097427 | 23.820368 | 21.191098 | 25.397469 | 112.654402 | 114.353873 | 109.387946 | 115.688458 | 40.381757 | 100.918105 | 131.218547 | 52.655933 | 31.485804 | -31.13029 | -47.344067 | 107,897,068,600 | 0.111519 | 240 | 15.51614 | 118.834459 | 9.199686 | 137.23383 | 100.435087 | 6.862121 | 114.577875 | 128.302117 | 100.853634 | 131.218547 | 100.918105 | 116.068326 | 107.449386 | 105.533322 | 103.000786 | 109.981921 | 111.897985 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 0 | 0.088713 | 441,422,400 | 0 |
NVDA | 2024-09-12T00:00:00 | 119.112564 | 120.762186 | 115.353428 | 116.813091 | 366,052,700 | 111.148906 | 118.887951 | 117.221776 | 117.696223 | 119.290267 | 112.000021 | 90.350425 | 113.382979 | 113.545937 | 113.904288 | 115.107134 | 115.430545 | 115.484406 | 113.067207 | 109.509265 | 94.28131 | 111.09185 | 115.270318 | 116.281588 | 115.907367 | 117.700207 | 116.722428 | 104.616178 | 114.259669 | 111.941322 | 107.637223 | 106.752832 | 116.935538 | 113.633049 | 116.589221 | 129.637548 | -1.592002 | -1.196342 | 22.128581 | 23.849924 | 23.914573 | 111.314828 | 114.353873 | 109.387946 | 115.688458 | 46.02478 | 100.918105 | 131.218547 | 60.046845 | 45.430791 | -2.392289 | -39.953155 | 108,263,121,300 | 0.094115 | 241 | 15.546957 | 118.887951 | 9.19795 | 137.283851 | 100.492051 | 6.702204 | 115.009751 | 128.414159 | 101.605342 | 131.218547 | 100.918105 | 116.068326 | 113.804052 | 110.455109 | 104.037133 | 120.222028 | 123.570971 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 0 | 0.125015 | 366,052,700 | 0 |
NVDA | 2024-09-13T00:00:00 | 119.072571 | 119.932373 | 117.572916 | 119.052579 | 238,358,300 | 111.300877 | 118.700519 | 117.787205 | 117.512884 | 119.359826 | 112.395883 | 90.704706 | 114.520897 | 114.550779 | 114.699409 | 115.467629 | 115.710701 | 115.625118 | 113.225243 | 109.698637 | 94.527989 | 112.532516 | 115.2879 | 116.423957 | 115.961342 | 117.694478 | 116.862479 | 104.901971 | 119.450773 | 117.066385 | 112.255586 | 107.175757 | 116.764312 | 113.585203 | 116.102068 | 129.487437 | -1.061791 | -1.169432 | 20.557636 | 23.213195 | 23.276118 | 110.840145 | 114.353873 | 109.387946 | 115.688458 | 40.161339 | 100.918105 | 131.218547 | 59.914856 | 57.539211 | 1.346767 | -40.085144 | 108,024,763,000 | 0.064571 | 240 | 15.567006 | 118.700519 | 9.151659 | 137.003837 | 100.397202 | 6.452298 | 115.396686 | 128.301281 | 102.49209 | 131.218547 | 100.918105 | 116.068326 | 118.409393 | 116.056599 | 113.000635 | 121.465357 | 123.81815 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 1 | 0.055428 | 238,358,300 | 0 |
NVDA | 2024-09-16T00:00:00 | 116.753105 | 118.152784 | 114.333664 | 116.763105 | 248,772,300 | 111.042957 | 118.311142 | 118.268652 | 117.332141 | 119.386143 | 112.739512 | 91.049494 | 114.967339 | 114.951202 | 115.015362 | 115.58449 | 115.790886 | 115.669353 | 113.318081 | 109.83833 | 94.749135 | 113.52383 | 115.102432 | 116.344411 | 115.931547 | 117.62588 | 116.94876 | 105.161159 | 121.463921 | 119.890616 | 115.802189 | 108.142547 | 116.675535 | 113.671693 | 115.698015 | 129.335832 | -0.819312 | -1.099408 | 19.657145 | 21.945917 | 25.737078 | 110.840145 | 116.068326 | 109.387946 | 115.688458 | 40.620822 | 100.918105 | 129.159201 | 56.070771 | 58.677491 | -13.605772 | -43.929229 | 107,775,990,700 | 0.040324 | 239 | 15.587454 | 118.311142 | 9.055261 | 136.421663 | 100.20062 | 6.298804 | 115.525869 | 128.123477 | 102.92826 | 131.218547 | 100.918105 | 116.068326 | 118.859287 | 117.7862 | 116.49983 | 120.145657 | 121.218744 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 1 | -0.004346 | 0 | 248,772,300 |
NVDA | 2024-09-17T00:00:00 | 115.563377 | 118.772645 | 114.803558 | 118.142785 | 231,925,900 | 111.802706 | 117.591364 | 118.531764 | 117.080218 | 119.454241 | 113.098693 | 91.386739 | 115.086546 | 115.062507 | 115.099672 | 115.582571 | 115.773385 | 115.665197 | 113.377168 | 109.951697 | 94.956242 | 114.345725 | 114.840741 | 116.136313 | 115.862183 | 117.525281 | 117.004678 | 105.405078 | 120.498776 | 120.338158 | 117.977081 | 109.365759 | 116.586571 | 113.838129 | 115.366074 | 129.180515 | -0.714906 | -1.022508 | 18.698591 | 21.648905 | 24.529215 | 110.840145 | 116.068326 | 109.387946 | 115.688458 | 37.524569 | 100.918105 | 128.289478 | 53.505802 | 56.497143 | -10.56997 | -46.494198 | 107,544,064,800 | -0.027362 | 238 | 15.606285 | 117.591364 | 8.643449 | 134.878262 | 100.304466 | 6.20243 | 115.529441 | 127.934302 | 103.12458 | 131.218547 | 100.918105 | 116.068326 | 116.413185 | 114.673585 | 112.594065 | 118.492705 | 120.232305 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 1 | -0.055431 | 0 | 231,925,900 |
NVDA | 2024-09-18T00:00:00 | 113.343887 | 117.672884 | 113.19392 | 115.863303 | 310,318,900 | 112.519449 | 116.898068 | 118.421387 | 116.720326 | 119.504301 | 113.40614 | 91.719733 | 114.738015 | 114.750031 | 114.829551 | 115.379054 | 115.586501 | 115.574165 | 113.376292 | 110.018869 | 95.139203 | 114.62594 | 114.436219 | 115.737245 | 115.71566 | 117.364482 | 117.009534 | 105.623557 | 117.696933 | 118.605948 | 118.513011 | 110.478096 | 116.384447 | 114.018727 | 115.074572 | 129.015955 | -0.802012 | -0.978409 | 18.093138 | 20.480812 | 25.144775 | 110.840145 | 116.068326 | 109.387946 | 115.688458 | 37.874149 | 100.918105 | 124.3907 | 52.937404 | 54.171326 | -19.858815 | -47.062596 | 107,233,745,900 | -0.055952 | 237 | 15.630912 | 116.898068 | 8.383531 | 133.66513 | 100.131006 | 6.116056 | 115.321293 | 127.553405 | 103.089181 | 131.218547 | 100.918105 | 116.068326 | 116.37986 | 113.987075 | 112.410773 | 117.956162 | 120.348947 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 1 | -0.098832 | 0 | 310,318,900 |
NVDA | 2024-09-19T00:00:00 | 117.842857 | 119.632446 | 117.222997 | 117.322973 | 293,506,400 | 113.586121 | 116.36724 | 118.413393 | 116.379835 | 119.542816 | 113.707568 | 92.075247 | 115.358983 | 115.312363 | 115.293137 | 115.603036 | 115.760067 | 115.663134 | 113.493833 | 110.1738 | 95.36511 | 115.593832 | 114.526199 | 115.692743 | 115.759681 | 117.32076 | 117.09739 | 105.883489 | 116.227126 | 117.285737 | 118.751248 | 111.846857 | 116.188551 | 114.264658 | 114.86538 | 128.863298 | -0.502226 | -0.883172 | 17.115412 | 21.286392 | 23.248123 | 112.209725 | 116.068326 | 109.387946 | 115.688458 | 50.309194 | 100.918105 | 121.711552 | 81.394647 | 62.612617 | 15.10286 | -18.605353 | 107,527,252,300 | -0.090509 | 238 | 15.655265 | 116.36724 | 7.93719 | 132.24162 | 100.49286 | 5.929725 | 115.561442 | 127.420891 | 103.701993 | 131.218547 | 100.918105 | 116.068326 | 114.736897 | 111.80091 | 110.257934 | 116.279874 | 119.215861 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 0 | -0.035445 | 293,506,400 | 0 |
NVDA | 2024-09-20T00:00:00 | 115.973289 | 118.592689 | 115.363429 | 117.033043 | 382,462,400 | 114.903698 | 115.980859 | 118.139476 | 116.152105 | 119.537251 | 113.99008 | 92.427685 | 115.481844 | 115.432531 | 115.397776 | 115.636696 | 115.776469 | 115.675297 | 113.559082 | 110.288641 | 95.570167 | 116.027863 | 114.48868 | 115.505043 | 115.743738 | 117.226825 | 117.142255 | 106.12128 | 115.673124 | 116.298372 | 118.337767 | 113.19593 | 115.919855 | 114.511563 | 114.708225 | 128.715021 | -0.410767 | -0.788691 | 16.55697 | 20.434018 | 24.623078 | 112.839518 | 116.068326 | 108.998068 | 115.688458 | 46.425545 | 100.918105 | 120.762186 | 75.867382 | 70.066477 | 5.080311 | -24.132618 | 107,144,789,900 | -0.079391 | 237 | 15.686401 | 115.980859 | 7.747214 | 131.475287 | 100.48643 | 5.836917 | 115.600665 | 127.274499 | 103.926832 | 131.218547 | 100.918105 | 116.068326 | 118.232767 | 116.833088 | 115.823318 | 119.242536 | 120.642216 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 1 | -0.081073 | 0 | 382,462,400 |
NVDA | 2024-09-23T00:00:00 | 116.233231 | 116.963058 | 114.833551 | 116.523165 | 206,228,500 | 115.883382 | 115.326064 | 117.807179 | 115.892786 | 119.455144 | 114.288736 | 92.776125 | 115.632122 | 115.578113 | 115.526307 | 115.690926 | 115.811604 | 115.697176 | 113.629455 | 110.406356 | 95.77577 | 116.269596 | 114.512715 | 115.358408 | 115.74692 | 117.139877 | 117.186674 | 106.358151 | 115.865595 | 115.983046 | 117.701012 | 114.468595 | 115.613719 | 114.737561 | 114.591196 | 128.573143 | -0.313694 | -0.693692 | 16.138589 | 19.868997 | 24.630256 | 114.074131 | 116.068326 | 110.157702 | 115.688458 | 61.520842 | 100.918105 | 120.762186 | 77.1773 | 78.146443 | 5.279475 | -22.8227 | 107,351,018,400 | -0.114264 | 238 | 15.703225 | 115.326064 | 7.084748 | 129.495559 | 101.156568 | 5.126439 | 115.66091 | 125.913789 | 105.408031 | 131.218547 | 100.918105 | 116.068326 | 116.643136 | 114.693583 | 113.413876 | 117.922843 | 119.872396 | 124.067642 | 119.643778 | 116.068326 | 112.492874 | 107.402399 | 100.918105 | 131.218547 | 0 | -0.019678 | 0 | 206,228,500 |
NVDA | 2024-09-24T00:00:00 | 120.842171 | 121.771957 | 115.353429 | 116.493166 | 354,966,800 | 117.161014 | 115.047169 | 117.442509 | 115.74164 | 119.453708 | 114.667078 | 93.152922 | 116.674131 | 116.535214 | 116.344132 | 116.159221 | 116.198571 | 115.898941 | 113.819263 | 110.613005 | 96.025187 | 117.171194 | 115.038059 | 115.591869 | 115.941013 | 117.176378 | 117.316445 | 106.637415 | 117.548889 | 117.077832 | 117.863777 | 115.944566 | 115.436002 | 115.025728 | 114.553158 | 128.453483 | 0.1336 | -0.528233 | 15.2596 | 24.403251 | 22.601673 | 117.482939 | 116.068326 | 111.247355 | 115.688458 | 68.948217 | 100.918105 | 121.771957 | 95.541418 | 82.862033 | 50.088203 | -4.458582 | 107,705,985,200 | -0.056961 | 239 | 15.733498 | 115.047169 | 6.725733 | 128.498635 | 101.595702 | 4.931541 | 116.154363 | 126.017445 | 106.291281 | 129.159201 | 100.918105 | 115.038653 | 116.009947 | 115.056835 | 113.88044 | 117.186342 | 118.139454 | 122.494302 | 118.371102 | 115.038653 | 111.706203 | 106.961699 | 100.918105 | 129.159201 | 0 | 0.032912 | 354,966,800 | 0 |
NVDA | 2024-09-25T00:00:00 | 123.48156 | 124.911231 | 121.581996 | 121.991897 | 284,692,900 | 117.821861 | 114.808272 | 117.293379 | 115.68487 | 119.48893 | 115.044065 | 93.537453 | 118.035617 | 117.798186 | 117.442198 | 116.824888 | 116.758801 | 116.196298 | 114.073534 | 110.867828 | 96.298384 | 118.320384 | 115.841334 | 116.056412 | 116.24454 | 117.282374 | 117.490989 | 106.939193 | 120.343212 | 119.533863 | 119.196449 | 117.619925 | 115.473383 | 115.412222 | 114.607641 | 128.361909 | 0.693071 | -0.283972 | 15.023786 | 27.211291 | 21.398441 | 119.052576 | 116.068326 | 112.364499 | 115.688458 | 70.210412 | 100.918105 | 124.911231 | 94.041331 | 88.920016 | 102.645418 | -5.958669 | 107,990,678,100 | -0.081036 | 240 | 15.758374 | 114.808272 | 6.303325 | 127.414923 | 102.201621 | 4.873013 | 116.852191 | 126.598217 | 107.106166 | 128.289478 | 100.918105 | 114.603791 | 119.322519 | 116.873081 | 112.903991 | 123.291609 | 125.741046 | 121.829834 | 117.833613 | 114.603791 | 111.373969 | 106.775579 | 100.918105 | 128.289478 | 0 | 0.077712 | 284,692,900 | 0 |
NVDA | 2024-09-26T00:00:00 | 124.011436 | 127.640598 | 121.771954 | 126.770803 | 302,582,900 | 118.311749 | 114.730327 | 117.11546 | 115.806044 | 119.519196 | 115.396643 | 93.920086 | 119.230781 | 118.927868 | 118.45285 | 117.478211 | 117.316696 | 116.502774 | 114.335058 | 111.128098 | 96.574136 | 119.445761 | 116.717826 | 116.573185 | 116.571072 | 117.401387 | 117.668561 | 107.242417 | 123.30738 | 122.185648 | 121.119682 | 119.305265 | 115.719267 | 115.88903 | 114.751086 | 128.295581 | 1.165774 | 0.005977 | 15.265849 | 28.68499 | 19.7642 | 120.417259 | 116.068326 | 112.017102 | 115.688458 | 79.067803 | 103.657265 | 127.640598 | 84.867986 | 91.483578 | 116.620518 | -15.132014 | 108,293,261,000 | -0.096756 | 241 | 15.784931 | 114.730327 | 6.171501 | 127.073329 | 102.387326 | 4.778078 | 117.534024 | 127.09018 | 107.977868 | 127.640598 | 100.918105 | 114.279351 | 123.324929 | 121.738627 | 119.995694 | 125.067862 | 126.654164 | 121.334089 | 117.432606 | 114.279351 | 111.126097 | 106.636718 | 100.918105 | 127.640598 | 0 | 0.115628 | 0 | 302,582,900 |
NVDA | 2024-09-27T00:00:00 | 121.372047 | 124.001439 | 119.232541 | 123.941455 | 271,009,200 | 118.541696 | 114.921287 | 117.022305 | 115.812449 | 119.525865 | 115.68933 | 94.293915 | 119.659034 | 119.372264 | 118.901957 | 117.832196 | 117.628646 | 116.693726 | 114.520242 | 111.330948 | 96.820881 | 120.002179 | 117.350371 | 116.900615 | 116.789346 | 117.450147 | 117.786886 | 107.51557 | 124.521914 | 123.640697 | 122.478162 | 120.676687 | 116.06841 | 116.383197 | 114.945457 | 128.237927 | 1.312291 | 0.26724 | 14.911842 | 26.884423 | 21.859091 | 120.417259 | 116.068326 | 113.494136 | 115.688458 | 71.041519 | 104.91685 | 127.640598 | 72.4141 | 83.774472 | 76.82595 | -27.5859 | 108,022,251,800 | -0.049049 | 240 | 15.808126 | 114.921287 | 6.320716 | 127.562718 | 102.279855 | 4.853796 | 117.89955 | 127.607142 | 108.191959 | 127.640598 | 100.918105 | 114.279351 | 124.474663 | 121.308728 | 118.60602 | 127.177371 | 130.343306 | 121.334089 | 117.432606 | 114.279351 | 111.126097 | 106.636718 | 100.918105 | 127.640598 | 1 | 0.047467 | 0 | 271,009,200 |
NVDA | 2024-09-30T00:00:00 | 121.412033 | 121.472017 | 118.12279 | 118.282749 | 226,553,700 | 119.007589 | 115.025273 | 116.705621 | 115.882835 | 119.475886 | 115.998271 | 94.662796 | 120.009634 | 119.743131 | 119.288123 | 118.157636 | 117.919676 | 116.878758 | 114.701604 | 111.530574 | 97.065569 | 120.524059 | 117.968537 | 117.238286 | 117.008938 | 117.499783 | 117.900207 | 107.785402 | 124.139926 | 123.932951 | 123.150147 | 121.739491 | 116.486739 | 116.877549 | 115.185775 | 128.185107 | 1.415318 | 0.496855 | 14.337288 | 25.668365 | 22.369111 | 120.417259 | 116.068326 | 114.576307 | 115.688458 | 69.683787 | 107.386076 | 127.640598 | 69.248522 | 75.510202 | 60.303364 | -30.751478 | 108,248,805,500 | -0.012353 | 241 | 15.827516 | 115.025273 | 6.41353 | 127.852333 | 102.198214 | 4.775269 | 118.234072 | 127.784611 | 108.683534 | 127.640598 | 100.918105 | 114.279351 | 121.535342 | 119.069246 | 116.766444 | 123.838144 | 126.304241 | 121.334089 | 117.432606 | 114.279351 | 111.126097 | 106.636718 | 100.918105 | 127.640598 | 0 | 0.088953 | 226,553,700 | 0 |
NVDA | 2024-10-01T00:00:00 | 116.973061 | 122.41181 | 115.76334 | 121.741959 | 302,094,500 | 119.148557 | 115.475632 | 116.32774 | 115.752276 | 119.307939 | 116.264241 | 95.007328 | 119.402319 | 119.239482 | 118.931959 | 118.049947 | 117.846859 | 116.882456 | 114.76138 | 111.638346 | 97.263654 | 120.154144 | 118.154041 | 117.258859 | 117.051692 | 117.433919 | 117.919509 | 108.007395 | 121.620284 | 122.291127 | 122.577363 | 122.160913 | 116.838886 | 117.268784 | 115.416251 | 128.115957 | 1.125803 | 0.622645 | 13.331571 | 23.405144 | 23.525878 | 121.237075 | 116.068326 | 115.905885 | 115.688458 | 50.16926 | 113.19392 | 127.640598 | 26.159235 | 55.940619 | 34.990311 | -73.840765 | 107,946,711,000 | 0.021582 | 240 | 15.852273 | 115.475632 | 6.204567 | 127.884766 | 103.066497 | 4.552523 | 118.113976 | 127.219022 | 109.00893 | 127.640598 | 100.918105 | 114.279351 | 120.335613 | 119.19921 | 116.986386 | 122.548437 | 123.68484 | 121.334089 | 117.432606 | 114.279351 | 111.126097 | 106.636718 | 100.918105 | 127.640598 | 1 | 0.023978 | 0 | 302,094,500 |
NVDA | 2024-10-02T00:00:00 | 118.822624 | 119.352501 | 115.11348 | 116.413183 | 221,845,900 | 119.696431 | 116.10794 | 115.950266 | 115.677703 | 119.134396 | 116.565351 | 95.359799 | 119.28638 | 119.16369 | 118.915139 | 118.12019 | 117.921918 | 116.958541 | 114.868255 | 111.780609 | 97.478171 | 120.094884 | 118.472802 | 117.450773 | 117.172097 | 117.421147 | 117.970171 | 108.244363 | 119.314035 | 120.339321 | 121.653861 | 122.255517 | 117.178328 | 117.591301 | 115.654678 | 128.038132 | 1.033688 | 0.704853 | 12.535858 | 22.069038 | 23.058034 | 121.237075 | 115.038653 | 116.783109 | 115.688458 | 49.502561 | 113.19392 | 127.640598 | 38.961927 | 44.789894 | 23.564422 | -61.038073 | 108,168,556,900 | 0.084142 | 241 | 15.870778 | 116.10794 | 5.840728 | 127.789396 | 104.426484 | 4.46897 | 118.181466 | 127.119407 | 109.243526 | 127.640598 | 100.918105 | 114.279351 | 118.382737 | 114.353664 | 111.734267 | 121.002134 | 125.031207 | 121.334089 | 117.432606 | 114.279351 | 111.126097 | 106.636718 | 100.918105 | 127.640598 | 0 | 0.068305 | 221,845,900 | 0 |
NVDA | 2024-10-03T00:00:00 | 122.821709 | 124.331363 | 120.312285 | 120.892153 | 277,118,000 | 120.194316 | 116.890218 | 115.840321 | 115.849859 | 119.02617 | 116.895145 | 95.729566 | 119.993446 | 119.828784 | 119.516149 | 118.547601 | 118.298825 | 117.188469 | 115.077556 | 111.999244 | 97.730346 | 120.663116 | 119.112208 | 117.979345 | 117.452255 | 117.518182 | 118.094059 | 108.517616 | 119.126743 | 119.737146 | 121.27966 | 122.445378 | 117.613462 | 117.908321 | 115.93696 | 127.967698 | 1.268754 | 0.817634 | 12.490754 | 27.122842 | 21.352176 | 121.237075 | 114.603791 | 117.632841 | 115.688458 | 55.662946 | 113.19392 | 127.640598 | 66.643617 | 43.921593 | 79.052656 | -33.356383 | 108,445,674,900 | 0.096112 | 242 | 15.894782 | 116.890218 | 5.625255 | 128.140728 | 105.639708 | 4.693919 | 118.623394 | 128.011232 | 109.235556 | 127.640598 | 100.918105 | 114.279351 | 117.762868 | 116.173236 | 113.523847 | 120.412257 | 122.00189 | 121.334089 | 117.432606 | 114.279351 | 111.126097 | 106.636718 | 100.918105 | 127.640598 | 0 | 0.105863 | 277,118,000 | 0 |
NVDA | 2024-10-04T00:00:00 | 124.891228 | 125.011203 | 121.801943 | 124.911227 | 243,678,100 | 121.08611 | 117.994904 | 116.133856 | 116.102793 | 118.884224 | 117.240427 | 96.103749 | 120.973002 | 120.749228 | 120.343085 | 119.124294 | 118.805933 | 117.490538 | 115.33581 | 112.254531 | 98.000603 | 121.5171 | 119.874209 | 118.675569 | 117.806818 | 117.672525 | 118.252397 | 108.807782 | 121.059778 | 120.887545 | 121.759515 | 122.888852 | 118.191506 | 118.241828 | 116.275959 | 127.911774 | 1.603553 | 0.974817 | 12.57397 | 26.859404 | 20.405075 | 121.377039 | 114.279351 | 118.560046 | 115.688458 | 62.385881 | 113.19392 | 127.640598 | 80.968842 | 62.191462 | 92.941409 | -19.031158 | 108,689,353,000 | 0.172589 | 243 | 15.916289 | 117.994904 | 4.824453 | 127.643811 | 108.345997 | 4.584659 | 119.220331 | 128.389648 | 110.051014 | 127.640598 | 103.657265 | 115.648931 | 122.488452 | 120.645541 | 118.469374 | 124.66462 | 126.507531 | 121.980531 | 118.478965 | 115.648931 | 112.818898 | 108.789698 | 103.657265 | 127.640598 | 0 | 0.137446 | 0 | 243,678,100 |
NVDA | 2024-10-07T00:00:00 | 127.69059 | 130.609916 | 124.921224 | 124.961215 | 346,250,200 | 122.231846 | 119.057614 | 116.468187 | 116.396119 | 118.843583 | 117.604137 | 96.494292 | 122.31652 | 122.011294 | 121.47347 | 119.903049 | 119.489368 | 117.89054 | 115.660936 | 112.560196 | 98.296026 | 122.717915 | 120.797608 | 119.564549 | 118.261241 | 117.904272 | 118.459331 | 109.122079 | 124.525388 | 123.42385 | 123.171809 | 123.686481 | 118.969147 | 118.636348 | 116.687741 | 127.879025 | 2.070897 | 1.194033 | 13.57566 | 32.432181 | 18.804446 | 122.861698 | 115.76401 | 117.442898 | 115.688458 | 67.595024 | 113.19392 | 130.609916 | 83.237675 | 76.950044 | 140.702957 | -16.762325 | 109,035,603,200 | 0.124429 | 244 | 15.947619 | 119.057614 | 4.47244 | 128.002493 | 110.112735 | 4.70963 | 120.027022 | 129.446282 | 110.607762 | 130.609916 | 104.91685 | 117.763383 | 123.901458 | 122.791713 | 120.692198 | 126.000973 | 127.110718 | 124.546352 | 120.795165 | 117.763383 | 114.731601 | 110.415166 | 104.91685 | 130.609916 | 0 | 0.163762 | 346,250,200 | 0 |
NVDA | 2024-10-08T00:00:00 | 132.85939 | 133.449251 | 129.390188 | 130.229991 | 285,722,500 | 123.433568 | 120.297291 | 117.463927 | 116.822212 | 118.927974 | 117.986807 | 96.918141 | 124.425094 | 123.983675 | 123.22515 | 121.080898 | 120.517831 | 118.477554 | 116.113527 | 112.96216 | 98.63994 | 124.650195 | 122.112063 | 120.82541 | 118.90686 | 118.273109 | 118.761415 | 109.483921 | 129.122032 | 127.457607 | 125.901338 | 125.104257 | 120.062509 | 119.177551 | 117.211079 | 127.886279 | 2.825776 | 1.520382 | 14.902525 | 33.755015 | 17.330213 | 124.281365 | 117.183678 | 117.442898 | 115.688458 | 76.082321 | 114.833551 | 133.449251 | 96.831382 | 87.012633 | 185.707392 | -3.168618 | 109,321,325,700 | 0.139677 | 245 | 15.974655 | 120.297291 | 4.695944 | 129.689179 | 110.905403 | 4.801037 | 121.249152 | 130.851226 | 111.647078 | 133.449251 | 107.386076 | 120.417664 | 127.740576 | 124.871237 | 122.051884 | 130.559929 | 133.429269 | 127.298342 | 123.493118 | 120.417664 | 117.342209 | 112.963596 | 107.386076 | 133.449251 | 0 | 0.185443 | 285,722,500 | 0 |
NVDA | 2024-10-09T00:00:00 | 132.619431 | 134.48901 | 131.349734 | 134.079101 | 246,191,600 | 124.347355 | 121.084608 | 118.521646 | 117.400656 | 119.121931 | 118.369787 | 97.336397 | 126.063961 | 125.553813 | 124.670424 | 122.129855 | 121.448724 | 119.032137 | 116.547893 | 113.351413 | 98.978044 | 126.320352 | 123.2856 | 121.991218 | 119.526359 | 118.63341 | 119.05117 | 109.839157 | 132.913227 | 131.284135 | 129.019393 | 126.810671 | 121.379182 | 119.846058 | 117.82543 | 127.926832 | 3.36586 | 1.889478 | 16.275039 | 33.727118 | 16.567678 | 124.801245 | 117.703557 | 115.088642 | 115.688458 | 72.28586 | 114.833551 | 134.48901 | 90.488243 | 90.185766 | 171.272212 | -9.511757 | 109,075,134,100 | 0.062395 | 244 | 15.997892 | 121.084608 | 5.364103 | 131.812815 | 110.356401 | 4.576088 | 122.332036 | 131.484212 | 113.17986 | 134.48901 | 113.19392 | 123.841465 | 131.89961 | 130.349969 | 127.840547 | 134.409031 | 135.958672 | 129.463369 | 126.354286 | 123.841465 | 121.328645 | 117.75107 | 113.19392 | 134.48901 | 1 | 0.103054 | 0 | 246,191,600 |
NVDA | 2024-10-10T00:00:00 | 134.778946 | 134.968905 | 130.969826 | 131.87962 | 242,311,300 | 125.424106 | 121.867927 | 119.625758 | 117.756574 | 119.238315 | 118.793155 | 97.76625 | 127.806958 | 127.23111 | 126.225581 | 123.279773 | 122.474125 | 119.649659 | 117.027658 | 113.77572 | 99.334272 | 128.217005 | 124.589823 | 123.24178 | 120.20786 | 119.045437 | 119.376104 | 110.21172 | 135.738831 | 134.438335 | 132.253899 | 128.722204 | 122.901174 | 120.660096 | 118.537548 | 128.004817 | 3.922915 | 2.296165 | 17.61633 | 32.49027 | 15.624533 | 125.041192 | 117.943505 | 114.296395 | 113.384181 | 78.116573 | 114.833551 | 134.968905 | 99.056591 | 95.458739 | 152.257059 | -0.943409 | 109,317,445,400 | 0.077666 | 245 | 16.021177 | 121.867927 | 6.147625 | 134.163178 | 109.572676 | 4.631075 | 123.517456 | 132.779607 | 114.255305 | 134.968905 | 113.19392 | 124.081412 | 132.819392 | 131.149773 | 129.680116 | 134.289049 | 135.958667 | 129.830008 | 126.650861 | 124.081412 | 121.511964 | 117.853767 | 113.19392 | 134.968905 | 0 | 0.132095 | 242,311,300 | 0 |
NVDA | 2024-10-11T00:00:00 | 134.768967 | 135.748737 | 133.62923 | 133.97914 | 170,209,500 | 126.763798 | 122.652747 | 120.904616 | 118.268443 | 119.350433 | 119.193421 | 98.19381 | 129.19936 | 128.601629 | 127.539948 | 124.324245 | 123.419882 | 120.242573 | 117.494534 | 114.191428 | 99.686856 | 129.916071 | 125.818493 | 124.406642 | 120.875013 | 119.454138 | 119.692457 | 110.579906 | 137.106965 | 136.34605 | 134.863768 | 130.655993 | 124.524178 | 121.595933 | 119.333548 | 128.114478 | 4.313853 | 2.699703 | 18.974285 | 32.625678 | 15.132837 | 125.431108 | 118.333421 | 114.296395 | 113.384181 | 77.92171 | 115.11348 | 135.748737 | 95.251961 | 94.932265 | 140.511895 | -4.748039 | 109,147,235,900 | 0.069131 | 244 | 16.037526 | 122.652747 | 6.744887 | 136.142522 | 109.162972 | 4.630361 | 124.589028 | 133.84975 | 115.328306 | 135.748737 | 113.19392 | 124.471329 | 133.572559 | 132.176213 | 129.57348 | 136.175292 | 137.571637 | 130.4258 | 127.132797 | 124.471329 | 121.80986 | 118.020651 | 113.19392 | 135.748737 | 1 | 0.056265 | 170,209,500 | 0 |
NVDA | 2024-10-14T00:00:00 | 138.038223 | 139.56787 | 136.268626 | 136.438585 | 232,347,700 | 128.426417 | 123.717003 | 122.16869 | 118.884485 | 119.538265 | 119.620323 | 98.637026 | 130.967133 | 130.317373 | 129.155067 | 125.57097 | 124.54437 | 120.940442 | 118.035158 | 114.663642 | 100.068462 | 131.965966 | 127.283776 | 125.724612 | 121.650298 | 119.945922 | 120.065621 | 110.976368 | 138.255823 | 137.937399 | 137.248288 | 132.745732 | 126.247744 | 122.674377 | 120.229699 | 128.263266 | 4.831777 | 3.126118 | 20.748419 | 35.972102 | 14.054403 | 127.340675 | 121.612567 | 113.50414 | 113.384181 | 76.993124 | 115.11348 | 139.56787 | 93.7449 | 96.017817 | 149.393016 | -6.2551 | 109,379,583,600 | 0.060223 | 245 | 16.060452 | 123.717003 | 7.411339 | 138.53968 | 108.894325 | 4.514674 | 125.869904 | 134.899251 | 116.840557 | 139.56787 | 113.19392 | 126.380895 | 134.715644 | 133.682552 | 132.596137 | 135.802059 | 136.835151 | 133.343618 | 129.493021 | 126.380895 | 123.268769 | 118.837946 | 113.19392 | 139.56787 | 0 | 0.091149 | 232,347,700 | 0 |
NVDA | 2024-10-15T00:00:00 | 131.569702 | 138.538098 | 128.71036 | 137.838247 | 377,831,000 | 129.886081 | 124.517319 | 123.108843 | 119.507514 | 119.645848 | 119.986898 | 99.047374 | 131.087646 | 130.54507 | 129.52655 | 126.116309 | 125.08478 | 121.357276 | 118.39133 | 114.998415 | 100.381907 | 132.537473 | 128.031653 | 126.447767 | 122.147758 | 120.262539 | 120.302242 | 111.304056 | 137.180266 | 137.358581 | 137.881363 | 134.339536 | 127.80522 | 123.740894 | 121.134317 | 128.42042 | 4.666488 | 3.434192 | 20.396816 | 31.086272 | 22.591281 | 129.940077 | 122.24236 | 112.989303 | 113.384181 | 61.333713 | 115.11348 | 139.56787 | 67.29353 | 85.43013 | 83.831339 | -32.70647 | 109,001,752,600 | 0.055986 | 244 | 16.095737 | 124.517319 | 7.348484 | 139.214287 | 109.820352 | 4.926008 | 126.412742 | 136.264757 | 116.560727 | 139.56787 | 113.19392 | 126.380895 | 137.95824 | 136.34861 | 134.658996 | 139.647853 | 141.257483 | 133.343618 | 129.493021 | 126.380895 | 123.268769 | 118.837946 | 113.19392 | 139.56787 | 1 | 0.02052 | 0 | 377,831,000 |
NVDA | 2024-10-16T00:00:00 | 135.688736 | 136.588523 | 131.54969 | 133.949131 | 264,879,700 | 131.572692 | 125.634562 | 123.861469 | 120.136947 | 119.798221 | 120.306208 | 99.478318 | 132.007864 | 131.480282 | 130.474578 | 126.98653 | 125.900469 | 121.919294 | 118.846525 | 115.408125 | 100.733219 | 133.592501 | 129.095597 | 127.415451 | 122.782316 | 120.68472 | 120.61317 | 111.668647 | 136.244555 | 136.677718 | 138.010659 | 135.805779 | 129.287774 | 124.849638 | 122.071162 | 128.599898 | 4.812393 | 3.709832 | 20.070326 | 28.917592 | 21.015239 | 130.684906 | 123.476973 | 112.771873 | 113.384181 | 64.867608 | 115.11348 | 139.56787 | 84.13727 | 81.725233 | 86.151569 | -15.86273 | 109,266,632,300 | 0.139558 | 245 | 16.121343 | 125.634562 | 7.258369 | 140.151299 | 111.117824 | 4.866735 | 127.29617 | 137.029641 | 117.562699 | 139.56787 | 114.833551 | 127.200711 | 132.939387 | 127.340675 | 123.111649 | 137.168414 | 142.767125 | 133.730571 | 130.11936 | 127.200711 | 124.282061 | 120.126696 | 114.833551 | 139.56787 | 0 | 0.060028 | 264,879,700 | 0 |
NVDA | 2024-10-17T00:00:00 | 136.898468 | 140.857563 | 136.838484 | 139.307917 | 306,435,900 | 132.980368 | 126.587342 | 124.572906 | 120.897341 | 119.98845 | 120.610927 | 99.922078 | 132.985985 | 132.465406 | 131.462869 | 127.887615 | 126.746469 | 122.506712 | 119.321576 | 115.833676 | 101.093072 | 134.560824 | 130.16835 | 128.418297 | 123.43963 | 121.134727 | 120.941729 | 112.040987 | 135.970501 | 136.348045 | 137.952649 | 137.171162 | 130.708112 | 125.999819 | 123.031339 | 128.803414 | 4.968366 | 3.961539 | 20.446939 | 32.758185 | 19.511526 | 132.889393 | 127.025742 | 113.504138 | 113.384181 | 70.515186 | 115.11348 | 140.857563 | 84.62134 | 78.684047 | 103.122148 | -15.37866 | 109,573,068,200 | 0.111318 | 246 | 16.151252 | 126.587342 | 7.430391 | 141.448124 | 111.72656 | 4.894588 | 128.210675 | 137.99985 | 118.421499 | 140.857563 | 114.833551 | 127.845557 | 134.608983 | 132.629443 | 129.570151 | 137.668276 | 139.647815 | 134.715896 | 130.916391 | 127.845557 | 124.774724 | 120.40269 | 114.833551 | 140.857563 | 0 | 0.093508 | 0 | 306,435,900 |
NVDA | 2024-10-18T00:00:00 | 137.968216 | 138.868003 | 137.248381 | 138.63806 | 176,090,200 | 134.288067 | 127.687088 | 125.328731 | 121.557968 | 120.118167 | 120.852052 | 100.37418 | 133.982431 | 133.465917 | 132.463692 | 128.804034 | 127.60968 | 123.113046 | 119.812277 | 116.271984 | 101.459989 | 135.467705 | 131.252243 | 129.448705 | 124.109076 | 121.607879 | 121.285438 | 112.419555 | 136.708547 | 136.831434 | 138.199988 | 138.414854 | 132.095828 | 127.188883 | 124.006511 | 129.031116 | 5.119284 | 4.193088 | 20.79665 | 31.823773 | 18.954968 | 134.783962 | 127.025742 | 112.834351 | 113.384181 | 71.296291 | 115.11348 | 140.857563 | 88.776656 | 85.845089 | 86.559682 | -11.223344 | 109,749,158,400 | 0.156534 | 247 | 16.168585 | 127.687088 | 7.404412 | 142.495911 | 112.878265 | 4.796038 | 129.139964 | 138.732041 | 119.547888 | 140.857563 | 114.833551 | 127.845557 | 138.198172 | 135.538781 | 134.179093 | 139.557859 | 142.217251 | 134.715896 | 130.916391 | 127.845557 | 124.774724 | 120.40269 | 114.833551 | 140.857563 | 0 | 0.121666 | 0 | 176,090,200 |
NVDA | 2024-10-21T00:00:00 | 143.67691 | 143.67691 | 137.968219 | 138.098194 | 264,554,500 | 135.886699 | 129.059272 | 126.405684 | 122.337168 | 120.356655 | 121.141028 | 100.852681 | 135.921327 | 135.322461 | 134.188802 | 130.156113 | 128.845621 | 123.919472 | 120.440294 | 116.814656 | 101.880058 | 137.174768 | 132.775083 | 130.860104 | 124.976486 | 122.227846 | 121.737416 | 112.850428 | 139.579625 | 138.849007 | 139.462848 | 139.876307 | 133.603381 | 128.504685 | 125.0409 | 129.30155 | 5.63458 | 4.481386 | 21.807685 | 36.109113 | 17.405236 | 136.193635 | 128.435415 | 112.597009 | 113.384181 | 83.262752 | 115.11348 | 143.67691 | 100 | 91.132665 | 99.119514 | -0 | 110,013,712,900 | 0.191839 | 248 | 16.195836 | 129.059272 | 7.706821 | 144.472914 | 113.645631 | 4.728911 | 130.524435 | 139.982258 | 121.066612 | 143.67691 | 115.11348 | 129.395195 | 138.0282 | 137.188397 | 136.408578 | 138.808019 | 139.647822 | 136.935941 | 132.76568 | 129.395195 | 126.02471 | 121.226054 | 115.11348 | 143.67691 | 0 | 0.145133 | 264,554,500 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.