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.