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 | 2024-10-22T00:00:00 | 143.556946 | 144.386757 | 141.747365 | 142.87711 | 226,311,600 | 136.956454 | 130.195011 | 127.525426 | 123.028595 | 120.561954 | 121.472037 | 101.32509 | 137.448451 | 136.81964 | 135.630055 | 131.374371 | 129.977261 | 124.689569 | 121.048626 | 117.344206 | 102.294753 | 138.569358 | 134.155814 | 132.179432 | 125.808634 | 122.83838 | 122.181295 | 113.275346 | 142.627187 | 141.5486 | 141.177962 | 141.418823 | 135.188703 | 129.91504 | 126.112594 | 129.607098 | 5.96452 | 4.778013 | 22.839656 | 35.748665 | 16.72441 | 136.548558 | 128.790338 | 113.454236 | 113.384181 | 82.196782 | 120.312285 | 144.386757 | 96.553151 | 95.109935 | 96.125539 | -3.446849 | 109,787,401,300 | 0.164615 | 247 | 16.219116 | 130.195011 | 8.096037 | 146.387084 | 114.002938 | 4.614652 | 131.765627 | 140.994931 | 122.536322 | 144.386757 | 115.11348 | 129.750118 | 141.774013 | 139.871116 | 136.065321 | 145.579808 | 147.482705 | 137.478263 | 133.204365 | 129.750118 | 126.295871 | 121.377961 | 115.11348 | 144.386757 | 1 | 0.064471 | 226,311,600 | 0 |
NVDA | 2024-10-23T00:00:00 | 139.527863 | 142.397197 | 137.428355 | 141.997295 | 285,930,000 | 137.647298 | 130.997326 | 128.572785 | 123.497086 | 120.671146 | 121.771422 | 101.76158 | 137.864333 | 137.312044 | 136.229718 | 132.115597 | 130.711923 | 125.271463 | 121.534922 | 117.783486 | 102.665232 | 139.036887 | 135.044657 | 133.102696 | 126.455664 | 123.337482 | 122.538836 | 113.655473 | 143.660989 | 142.826277 | 142.12806 | 142.539776 | 136.694902 | 131.319757 | 127.165771 | 129.925009 | 5.83364 | 4.989138 | 22.66784 | 32.563522 | 21.513327 | 136.548558 | 128.790338 | 113.454236 | 113.384181 | 71.729508 | 121.801943 | 144.386757 | 78.486012 | 91.679721 | 64.933902 | -21.513988 | 109,501,471,300 | 0.148546 | 246 | 16.247587 | 130.997326 | 8.190263 | 147.377853 | 114.616799 | 4.658927 | 132.504887 | 141.822742 | 123.187033 | 144.386757 | 115.11348 | 129.750118 | 143.230356 | 142.073955 | 140.590964 | 144.713347 | 145.869747 | 137.478263 | 133.204365 | 129.750118 | 126.295871 | 121.377961 | 115.11348 | 144.386757 | 1 | -0.004817 | 0 | 285,930,000 |
NVDA | 2024-10-24T00:00:00 | 140.37767 | 141.317456 | 138.428122 | 140.78758 | 172,354,900 | 138.20717 | 131.815638 | 129.474178 | 123.943785 | 120.744616 | 122.025657 | 102.197887 | 138.367001 | 137.869431 | 136.867864 | 132.866695 | 131.455442 | 125.863863 | 122.030784 | 118.230896 | 103.04048 | 139.533318 | 135.938023 | 134.010764 | 127.117648 | 123.856075 | 122.907277 | 114.039713 | 143.114709 | 142.911178 | 142.566277 | 143.307254 | 138.134253 | 132.717772 | 128.204117 | 130.254209 | 5.732409 | 5.137792 | 22.508298 | 31.154208 | 20.582253 | 136.548558 | 129.610154 | 113.454236 | 113.384181 | 70.803111 | 124.921224 | 144.386757 | 79.404179 | 84.814447 | 61.534547 | -20.595821 | 109,673,826,200 | 0.17797 | 247 | 16.264861 | 131.815638 | 8.272731 | 148.361099 | 115.270177 | 4.636075 | 133.254676 | 142.526827 | 123.982525 | 144.386757 | 115.11348 | 129.750118 | 139.784472 | 137.171746 | 134.81563 | 142.140588 | 144.753313 | 137.478263 | 133.204365 | 129.750118 | 126.295871 | 121.377961 | 115.11348 | 144.386757 | 0 | 0.035966 | 0 | 172,354,900 |
NVDA | 2024-10-25T00:00:00 | 141.507401 | 144.096816 | 140.767581 | 140.89754 | 205,122,100 | 138.881013 | 132.822406 | 130.495542 | 124.317509 | 120.933251 | 122.276824 | 102.633795 | 138.995081 | 138.53088 | 137.581639 | 133.652214 | 132.22867 | 126.477335 | 122.543326 | 118.691817 | 103.423235 | 140.13336 | 136.861048 | 134.936396 | 127.806417 | 124.402464 | 123.293054 | 114.430853 | 142.133894 | 142.537939 | 142.780639 | 143.843906 | 139.501509 | 134.111306 | 129.235721 | 130.595294 | 5.677892 | 5.245812 | 22.813379 | 33.620586 | 19.417334 | 136.548558 | 129.610154 | 114.139026 | 113.384181 | 69.431928 | 128.71036 | 144.386757 | 81.632539 | 79.84091 | 68.096698 | -18.367461 | 109,878,948,300 | 0.163308 | 248 | 16.2856 | 132.822406 | 8.159313 | 149.141032 | 116.503779 | 4.493251 | 134.04065 | 143.027152 | 125.054148 | 144.386757 | 115.11348 | 129.750118 | 140.041083 | 138.76471 | 137.151749 | 141.654044 | 142.930417 | 137.478263 | 133.204365 | 129.750118 | 126.295871 | 121.377961 | 115.11348 | 144.386757 | 0 | 0.070655 | 205,122,100 | 0 |
NVDA | 2024-10-28T00:00:00 | 140.487656 | 143.107048 | 140.017763 | 142.96708 | 173,586,700 | 139.125957 | 133.776187 | 131.465719 | 124.636449 | 121.083764 | 122.457788 | 103.062245 | 139.293596 | 138.886657 | 138.028719 | 134.273617 | 132.863976 | 127.026759 | 123.015546 | 119.123418 | 103.792036 | 140.425477 | 137.591072 | 135.705021 | 128.44054 | 124.917054 | 123.653664 | 114.807508 | 141.224438 | 141.808978 | 142.704277 | 144.075301 | 140.736769 | 135.448923 | 130.245764 | 130.94081 | 5.489126 | 5.294475 | 22.891605 | 32.000425 | 19.651257 | 137.968223 | 129.610154 | 114.453922 | 113.384181 | 62.145848 | 128.71036 | 144.386757 | 75.127569 | 78.721429 | 53.390741 | -24.872431 | 109,705,361,600 | 0.097468 | 247 | 16.303002 | 133.776187 | 7.864909 | 149.506004 | 118.04637 | 4.302581 | 134.65465 | 143.259813 | 126.049488 | 144.386757 | 115.11348 | 129.750118 | 142.123932 | 140.151049 | 138.794697 | 143.480284 | 145.453167 | 137.478263 | 133.204365 | 129.750118 | 126.295871 | 121.377961 | 115.11348 | 144.386757 | 1 | -0.000039 | 0 | 173,586,700 |
NVDA | 2024-10-29T00:00:00 | 141.217468 | 142.22723 | 138.868003 | 140.257683 | 157,593,600 | 140.090733 | 134.988407 | 132.280731 | 124.86162 | 121.254671 | 122.660464 | 103.494904 | 139.67837 | 139.310441 | 138.519295 | 134.904877 | 133.506553 | 127.583258 | 123.494544 | 119.560923 | 104.164428 | 140.805752 | 138.299765 | 136.455155 | 129.090776 | 125.446888 | 124.025143 | 115.187162 | 140.959757 | 141.241501 | 142.439306 | 144.172068 | 141.842661 | 136.724315 | 131.243035 | 131.292281 | 5.336897 | 5.302959 | 22.645214 | 30.291065 | 20.429842 | 140.61262 | 129.750118 | 115.071228 | 113.384181 | 63.479665 | 128.71036 | 144.386757 | 79.783056 | 78.847721 | 41.728831 | -20.216944 | 109,862,955,200 | 0.152652 | 248 | 16.318889 | 134.988407 | 6.954427 | 148.897261 | 121.079554 | 4.318292 | 135.279681 | 143.916265 | 126.643097 | 144.386757 | 115.11348 | 129.750118 | 141.204155 | 139.301263 | 138.11487 | 142.390548 | 144.29344 | 137.478263 | 133.204365 | 129.750118 | 126.295871 | 121.377961 | 115.11348 | 144.386757 | 0 | 0.039518 | 157,593,600 | 0 |
NVDA | 2024-10-30T00:00:00 | 139.307907 | 140.297685 | 136.778491 | 139.507858 | 179,418,100 | 140.45265 | 136.012671 | 132.913785 | 125.103582 | 121.427841 | 122.845144 | 103.909659 | 139.604278 | 139.30998 | 138.64062 | 135.305152 | 133.952811 | 128.043048 | 123.910685 | 119.951953 | 104.514114 | 140.66342 | 138.711146 | 136.995707 | 129.657297 | 125.921973 | 124.354796 | 115.54351 | 140.414509 | 140.588679 | 141.66745 | 144.053089 | 142.754655 | 137.884944 | 132.201592 | 131.640338 | 5.004481 | 5.243264 | 21.854204 | 28.151123 | 22.311998 | 140.582624 | 129.750118 | 116.775632 | 111.269848 | 57.156414 | 128.71036 | 144.386757 | 67.601933 | 74.170852 | 20.523672 | -32.398067 | 109,683,537,100 | 0.13581 | 247 | 16.336695 | 136.012671 | 5.872596 | 147.757862 | 124.26748 | 4.349713 | 135.663321 | 144.362748 | 126.963895 | 144.386757 | 120.312285 | 132.349521 | 140.770901 | 139.314571 | 137.411674 | 142.673798 | 144.130127 | 138.705181 | 135.190308 | 132.349521 | 129.508733 | 125.464222 | 120.312285 | 144.386757 | 1 | -0.026858 | 0 | 179,418,100 |
NVDA | 2024-10-31T00:00:00 | 132.729431 | 137.578321 | 132.079587 | 137.568329 | 270,039,600 | 140.035747 | 136.508057 | 133.262505 | 125.188982 | 121.624864 | 122.955023 | 104.293166 | 138.229308 | 138.113517 | 137.731207 | 135.070996 | 133.858705 | 128.226828 | 124.142757 | 120.204972 | 104.794864 | 139.259198 | 138.398457 | 136.981526 | 129.95635 | 126.219384 | 124.550524 | 115.830274 | 137.784188 | 138.379742 | 139.597664 | 143.265766 | 143.313711 | 138.808636 | 133.051339 | 131.9583 | 4.162231 | 5.027057 | 20.56349 | 25.047997 | 27.018295 | 138.233172 | 129.750118 | 117.560451 | 111.004936 | 47.331231 | 128.71036 | 144.386757 | 25.637723 | 57.674237 | -16.093167 | -74.362277 | 109,413,497,500 | 0.079006 | 246 | 16.362052 | 136.508057 | 5.063441 | 146.634939 | 126.381176 | 4.714629 | 135.383903 | 144.81316 | 125.954646 | 144.386757 | 121.801943 | 133.09435 | 138.794694 | 137.291704 | 135.275501 | 140.810897 | 142.313888 | 139.056741 | 135.759358 | 133.09435 | 130.429342 | 126.635093 | 121.801943 | 144.386757 | 1 | -0.083476 | 0 | 270,039,600 |
NVDA | 2024-11-01T00:00:00 | 135.36882 | 137.278384 | 134.539025 | 134.668984 | 207,127,800 | 139.775807 | 137.031937 | 133.822376 | 125.42234 | 121.815758 | 123.099993 | 104.684602 | 137.657211 | 137.614481 | 137.367763 | 135.098071 | 133.974867 | 128.506906 | 124.43818 | 120.505246 | 105.099082 | 138.410666 | 138.289958 | 137.14355 | 130.35556 | 126.581067 | 124.796342 | 116.139485 | 135.311942 | 136.178077 | 137.561386 | 142.158558 | 143.659102 | 139.569008 | 133.830201 | 132.258055 | 3.665465 | 4.754739 | 19.36497 | 23.30681 | 25.140145 | 138.233172 | 129.750118 | 118.242792 | 110.939954 | 46.448495 | 128.71036 | 144.386757 | 42.47443 | 45.238028 | -9.224959 | -57.52557 | 109,620,625,300 | 0.015499 | 247 | 16.381935 | 137.031937 | 4.279623 | 145.591184 | 128.47269 | 4.696775 | 135.382467 | 144.776017 | 125.988917 | 144.386757 | 124.921224 | 134.65399 | 134.129113 | 130.679905 | 128.630379 | 136.178639 | 139.627847 | 139.792891 | 136.950923 | 134.65399 | 132.357057 | 129.086848 | 124.921224 | 144.386757 | 0 | -0.031466 | 207,127,800 | 0 |
NVDA | 2024-11-04T00:00:00 | 136.018677 | 138.92801 | 135.538792 | 137.178413 | 187,528,200 | 139.009984 | 137.448341 | 134.406642 | 125.556131 | 122.057437 | 123.208575 | 105.067373 | 137.329504 | 137.324335 | 137.160211 | 135.181762 | 134.132083 | 128.801485 | 124.74293 | 120.812443 | 105.40674 | 137.727551 | 138.193457 | 137.312497 | 130.771102 | 126.954828 | 125.052157 | 116.451266 | 133.91523 | 134.745045 | 136.011173 | 140.913684 | 143.83573 | 140.203133 | 134.550348 | 132.54352 | 3.286329 | 4.461057 | 18.104816 | 24.581744 | 23.749092 | 138.088201 | 129.750118 | 118.242792 | 110.939954 | 57.003472 | 131.54969 | 144.386757 | 34.813145 | 34.308432 | -4.768235 | -65.186855 | 109,808,153,500 | -0.011022 | 248 | 16.400029 | 137.448341 | 3.687007 | 144.822356 | 130.074327 | 4.249022 | 135.443058 | 143.941101 | 126.945015 | 144.386757 | 128.71036 | 136.548558 | 135.728743 | 134.179102 | 132.989384 | 136.918461 | 138.468102 | 140.687127 | 138.398373 | 136.548558 | 134.698744 | 132.065109 | 128.71036 | 144.386757 | 0 | 0.013159 | 0 | 187,528,200 |
NVDA | 2024-11-05T00:00:00 | 139.877777 | 140.337663 | 137.29837 | 137.418337 | 160,537,400 | 138.642067 | 137.799261 | 135.32283 | 125.825285 | 122.275794 | 123.311662 | 105.468624 | 137.839159 | 137.788597 | 137.578298 | 135.608672 | 134.57406 | 129.235849 | 125.141215 | 121.189974 | 105.749735 | 137.885332 | 138.424832 | 137.733353 | 131.332735 | 127.423784 | 125.382241 | 116.797639 | 135.059189 | 135.208575 | 135.80226 | 139.92658 | 143.97702 | 140.794845 | 135.264265 | 132.829371 | 3.259684 | 4.220782 | 17.261499 | 25.125034 | 22.147623 | 138.088201 | 129.750118 | 118.242792 | 110.939954 | 56.648702 | 132.079587 | 144.386757 | 63.362986 | 46.88352 | 10.885897 | -36.637014 | 109,968,690,900 | -0.031461 | 249 | 16.416014 | 137.799261 | 3.55903 | 144.917321 | 130.6812 | 4.197604 | 135.865412 | 144.26062 | 127.470204 | 144.386757 | 128.71036 | 136.548558 | 136.828493 | 134.728975 | 133.439274 | 138.118194 | 140.217712 | 140.687127 | 138.398373 | 136.548558 | 134.698744 | 132.065109 | 128.71036 | 144.386757 | 0 | 0.051248 | 160,537,400 | 0 |
NVDA | 2024-11-06T00:00:00 | 145.576462 | 146.456264 | 141.927309 | 142.927078 | 242,043,900 | 139.246927 | 138.447112 | 136.392984 | 126.171625 | 122.582797 | 123.449043 | 105.897275 | 139.386619 | 139.204573 | 138.808785 | 136.514835 | 135.420398 | 129.876658 | 125.678985 | 121.672875 | 106.146021 | 139.146131 | 139.165517 | 138.522094 | 132.107291 | 128.036959 | 125.823128 | 117.196721 | 139.127064 | 138.06642 | 137.390821 | 139.66143 | 144.2452 | 141.450695 | 136.036999 | 133.137589 | 3.656256 | 4.107877 | 17.674666 | 31.885972 | 19.941828 | 139.267925 | 130.784872 | 118.6527 | 110.939954 | 62.055564 | 132.079587 | 146.456264 | 93.880351 | 64.018827 | 52.076778 | -6.119649 | 110,210,734,800 | 0.011833 | 250 | 16.441218 | 138.447112 | 3.741145 | 145.929403 | 130.964821 | 4.298294 | 136.790274 | 145.386862 | 128.193686 | 146.456264 | 128.71036 | 137.583312 | 139.17127 | 138.004877 | 136.131977 | 141.04417 | 142.210563 | 142.268231 | 139.677329 | 137.583312 | 135.489295 | 132.507984 | 128.71036 | 146.456264 | 0 | 0.083558 | 242,043,900 | 0 |
NVDA | 2024-11-07T00:00:00 | 148.845734 | 148.89571 | 146.136351 | 146.356301 | 207,323,300 | 140.093733 | 139.150452 | 137.433945 | 126.637133 | 123.044554 | 123.628114 | 106.33483 | 141.278442 | 140.957511 | 140.352931 | 137.635826 | 136.453117 | 130.620543 | 126.288636 | 122.210952 | 106.570894 | 140.891369 | 140.155862 | 139.479998 | 132.996472 | 128.728089 | 126.326032 | 117.624069 | 144.584403 | 142.700093 | 140.481723 | 140.274249 | 144.699772 | 142.219018 | 136.895836 | 133.479058 | 4.18609 | 4.12352 | 18.450078 | 34.022084 | 18.918034 | 140.487648 | 134.603997 | 118.137864 | 110.939954 | 64.240878 | 132.079587 | 148.89571 | 99.702807 | 85.648715 | 75.072822 | -0.297193 | 110,418,058,100 | 0.007565 | 251 | 16.463346 | 139.150452 | 4.296323 | 147.743097 | 130.557807 | 4.394702 | 137.938413 | 146.727817 | 129.149009 | 148.89571 | 128.71036 | 138.803035 | 144.653345 | 142.850426 | 140.124389 | 147.379381 | 149.1823 | 144.131967 | 141.184906 | 138.803035 | 136.421164 | 133.030025 | 128.71036 | 148.89571 | 0 | 0.110765 | 207,323,300 | 0 |
NVDA | 2024-11-08T00:00:00 | 147.595993 | 149.735499 | 146.226298 | 148.73573 | 175,665,800 | 140.702592 | 139.791803 | 138.342135 | 127.237995 | 123.515907 | 123.748702 | 106.764862 | 142.541952 | 142.164508 | 141.467248 | 138.541296 | 137.310261 | 131.286247 | 126.849356 | 122.713626 | 106.979104 | 142.255416 | 140.9602 | 140.261694 | 133.818388 | 129.37418 | 126.800644 | 118.034628 | 148.78873 | 146.798905 | 143.803132 | 141.391047 | 145.263141 | 143.056947 | 137.815642 | 133.845904 | 4.453804 | 4.189576 | 19.301519 | 33.464815 | 17.873301 | 140.907543 | 135.768721 | 117.920433 | 110.939954 | 55.809108 | 132.079587 | 149.735499 | 87.88221 | 93.821789 | 70.428989 | -12.11779 | 110,242,392,300 | -0.003932 | 250 | 16.481913 | 139.791803 | 4.55731 | 148.906424 | 130.677182 | 4.237595 | 138.858183 | 147.333374 | 130.382992 | 149.735499 | 128.71036 | 139.22293 | 147.959265 | 147.02282 | 145.199906 | 149.782179 | 150.718624 | 144.773567 | 141.703896 | 139.22293 | 136.741963 | 133.20974 | 128.71036 | 149.735499 | 1 | 0.033473 | 0 | 175,665,800 |
NVDA | 2024-11-11T00:00:00 | 145.226532 | 148.815717 | 143.536934 | 148.645742 | 182,325,600 | 141.17648 | 140.151218 | 139.043573 | 127.75588 | 123.94527 | 123.89358 | 107.185975 | 143.078868 | 142.721239 | 142.045599 | 139.149044 | 137.919205 | 131.832925 | 127.332966 | 123.159426 | 107.359675 | 143.07795 | 141.477793 | 140.791263 | 134.523821 | 129.945512 | 127.225947 | 118.417331 | 150.027365 | 148.839784 | 146.265942 | 142.587887 | 145.830263 | 143.905527 | 138.759798 | 134.228068 | 4.423778 | 4.236417 | 19.332821 | 30.71682 | 20.589152 | 140.907543 | 137.328361 | 117.828195 | 110.939954 | 52.320048 | 132.079587 | 149.735499 | 74.461997 | 87.349005 | 52.557494 | -25.538003 | 110,060,066,700 | -0.022632 | 249 | 16.500829 | 140.151218 | 4.693165 | 149.537548 | 130.764889 | 4.426123 | 139.464692 | 148.316939 | 130.612446 | 149.735499 | 128.71036 | 139.22293 | 147.852597 | 145.969694 | 144.343396 | 149.478896 | 151.361798 | 144.773567 | 141.703896 | 139.22293 | 136.741963 | 133.20974 | 128.71036 | 149.735499 | 1 | -0.032779 | 0 | 182,325,600 |
NVDA | 2024-11-12T00:00:00 | 148.255829 | 149.615516 | 145.976355 | 146.746182 | 198,634,700 | 141.880316 | 140.985525 | 139.659431 | 128.561679 | 124.434618 | 124.110838 | 107.615068 | 144.11426 | 143.727528 | 143.001019 | 139.976934 | 138.71433 | 132.47696 | 127.883568 | 123.656384 | 107.766602 | 144.365105 | 142.249661 | 141.499898 | 135.327741 | 130.585264 | 127.708368 | 118.825987 | 149.944374 | 149.72132 | 148.221334 | 143.937335 | 146.441722 | 144.805072 | 139.752316 | 134.637274 | 4.591494 | 4.307432 | 19.507791 | 29.861105 | 19.178993 | 140.907543 | 139.22293 | 119.312854 | 110.939954 | 62.474963 | 132.079587 | 149.735499 | 91.619405 | 84.654537 | 65.633763 | -8.380595 | 110,258,701,400 | 0.02547 | 250 | 16.521916 | 140.985525 | 4.568837 | 150.123198 | 131.847852 | 4.301866 | 140.301943 | 148.905675 | 131.698212 | 149.735499 | 131.54969 | 140.642595 | 145.859728 | 142.903739 | 140.580945 | 148.182521 | 151.13851 | 145.443648 | 142.78852 | 140.642595 | 138.496669 | 135.441453 | 131.54969 | 149.735499 | 0 | 0.01074 | 198,634,700 | 0 |
NVDA | 2024-11-13T00:00:00 | 146.236313 | 149.295606 | 145.866388 | 149.035671 | 191,903,300 | 142.573157 | 141.512904 | 140.204106 | 129.362876 | 125.001806 | 124.392475 | 108.032519 | 144.538671 | 144.183671 | 143.498757 | 140.545968 | 139.292944 | 133.016543 | 128.366535 | 124.103512 | 108.149385 | 145.157104 | 142.749736 | 142.005812 | 136.020864 | 131.158992 | 128.146496 | 119.210278 | 148.769456 | 149.283054 | 149.228544 | 145.127117 | 146.999268 | 145.682886 | 140.757388 | 135.06285 | 4.509469 | 4.34784 | 19.637606 | 28.233992 | 18.308677 | 142.137262 | 139.22293 | 120.732521 | 112.055306 | 58.102872 | 132.079587 | 149.735499 | 80.18122 | 82.087541 | 53.487986 | -19.81878 | 110,066,798,100 | -0.051 | 249 | 16.54197 | 141.512904 | 4.533869 | 150.580641 | 132.445166 | 4.340429 | 140.867121 | 149.547979 | 132.186264 | 149.735499 | 132.079587 | 140.907543 | 147.949233 | 146.282951 | 144.310073 | 149.922112 | 151.588394 | 145.568704 | 142.990941 | 140.907543 | 138.824145 | 135.857952 | 132.079587 | 149.735499 | 1 | -0.052106 | 0 | 191,903,300 |
NVDA | 2024-11-14T00:00:00 | 146.726181 | 148.96567 | 145.516468 | 147.605983 | 194,463,300 | 143.972832 | 142.004289 | 140.681995 | 130.153877 | 125.398381 | 124.599235 | 108.458652 | 144.976173 | 144.645946 | 143.995284 | 141.107806 | 139.864731 | 133.554176 | 128.849683 | 124.551485 | 108.533234 | 145.912199 | 143.246238 | 142.50751 | 136.701777 | 131.730687 | 128.588748 | 119.595289 | 147.775756 | 148.380985 | 149.501588 | 146.17326 | 147.489689 | 146.522797 | 141.767194 | 135.504474 | 4.432893 | 4.36485 | 19.648073 | 26.660418 | 17.853685 | 142.637145 | 139.22293 | 121.252401 | 112.575186 | 57.347957 | 132.079587 | 149.735499 | 82.955747 | 84.91879 | 51.086898 | -17.044253 | 110,261,261,400 | 0.006538 | 250 | 16.562362 | 142.004289 | 4.539994 | 151.084277 | 132.924301 | 4.321147 | 141.425127 | 150.067421 | 132.782833 | 149.735499 | 132.079587 | 140.907543 | 147.132769 | 144.969932 | 143.703551 | 148.39915 | 150.561987 | 145.568704 | 142.990941 | 140.907543 | 138.824145 | 135.857952 | 132.079587 | 149.735499 | 0 | -0.005578 | 0 | 194,463,300 |
NVDA | 2024-11-15T00:00:00 | 141.947296 | 145.206555 | 140.04774 | 144.83663 | 250,132,900 | 144.630679 | 142.203243 | 140.969128 | 130.936872 | 125.835338 | 124.755107 | 108.853394 | 144.370398 | 144.155282 | 143.680209 | 141.184123 | 140.024929 | 133.883318 | 129.194357 | 124.895957 | 108.865712 | 145.54392 | 143.24081 | 142.604841 | 137.164264 | 132.166184 | 128.932274 | 119.92851 | 145.675428 | 146.352736 | 148.250986 | 146.738876 | 147.763894 | 147.21879 | 142.710851 | 135.941591 | 3.941158 | 4.280112 | 18.338442 | 23.884697 | 24.520371 | 143.516934 | 139.22293 | 121.492348 | 112.815133 | 51.858424 | 132.079587 | 149.735499 | 55.888979 | 73.008649 | 1.943676 | -44.111021 | 110,011,128,500 | -0.004798 | 249 | 16.587619 | 142.203243 | 4.439897 | 151.083038 | 133.323449 | 4.577516 | 141.474857 | 150.629888 | 132.319826 | 149.735499 | 132.079587 | 140.907543 | 147.06944 | 145.173209 | 143.620238 | 148.622412 | 150.518642 | 145.568704 | 142.990941 | 140.907543 | 138.824145 | 135.857952 | 132.079587 | 149.735499 | 1 | -0.065769 | 0 | 250,132,900 |
NVDA | 2024-11-18T00:00:00 | 140.117706 | 141.517393 | 137.118397 | 139.467862 | 221,205,300 | 145.040582 | 142.025283 | 141.052308 | 131.610499 | 126.273759 | 124.916776 | 109.223329 | 143.519859 | 143.421177 | 143.132131 | 141.087176 | 140.032065 | 134.127803 | 129.481814 | 125.197378 | 109.176677 | 144.72338 | 143.042188 | 142.539347 | 137.524297 | 132.542036 | 129.236484 | 120.239597 | 142.792352 | 143.769937 | 145.988545 | 146.791136 | 147.804325 | 147.741059 | 143.557728 | 136.366578 | 3.365032 | 4.097096 | 17.772492 | 22.093548 | 27.230743 | 143.426948 | 139.22293 | 121.882265 | 113.205049 | 48.637921 | 132.079587 | 149.735499 | 45.526502 | 61.457076 | -30.270809 | -54.473498 | 109,789,923,200 | -0.049874 | 248 | 16.609621 | 142.025283 | 4.449042 | 150.923366 | 133.1272 | 4.682492 | 141.345605 | 150.710589 | 131.980621 | 149.735499 | 132.079587 | 140.907543 | 142.40053 | 139.594506 | 137.241715 | 144.753321 | 147.559346 | 145.568704 | 142.990941 | 140.907543 | 138.824145 | 135.857952 | 132.079587 | 149.735499 | 1 | -0.116903 | 221,205,300 | 0 |
NVDA | 2024-11-19T00:00:00 | 146.976135 | 147.096118 | 140.957533 | 141.287459 | 227,834,900 | 145.750418 | 142.196243 | 141.668565 | 132.388704 | 126.894531 | 125.151527 | 109.611704 | 144.211114 | 144.067533 | 143.723517 | 141.622536 | 140.566225 | 134.63166 | 129.942191 | 125.62864 | 109.552791 | 145.075298 | 143.513697 | 142.995026 | 138.126871 | 133.086835 | 129.673303 | 120.615247 | 142.273066 | 142.926214 | 144.792099 | 146.905303 | 147.865136 | 148.229883 | 144.374809 | 136.806818 | 3.422415 | 3.96216 | 17.013628 | 28.139457 | 24.38481 | 143.426948 | 139.22293 | 124.476621 | 115.114616 | 58.460174 | 132.079587 | 149.735499 | 84.371444 | 61.928975 | 37.080152 | -15.628556 | 110,017,758,100 | -0.016874 | 249 | 16.633533 | 142.196243 | 4.574908 | 151.346058 | 133.046427 | 4.86388 | 141.881846 | 151.609606 | 132.154085 | 149.735499 | 132.079587 | 140.907543 | 139.584499 | 137.651605 | 135.185503 | 142.0506 | 143.983494 | 145.568704 | 142.990941 | 140.907543 | 138.824145 | 135.857952 | 132.079587 | 149.735499 | 0 | -0.060038 | 227,834,900 | 0 |
NVDA | 2024-11-20T00:00:00 | 145.8564 | 147.526013 | 142.697124 | 147.376054 | 309,871,700 | 145.778412 | 142.512669 | 142.075272 | 132.968371 | 127.449722 | 125.367483 | 110.000023 | 144.540171 | 144.392782 | 144.051652 | 142.007433 | 140.973161 | 135.071845 | 130.360986 | 126.02919 | 109.914021 | 145.094568 | 143.862284 | 143.317167 | 138.655016 | 133.585832 | 130.0833 | 120.975891 | 143.22374 | 143.318834 | 144.425305 | 146.969144 | 147.913617 | 148.671663 | 145.140357 | 137.255303 | 3.339047 | 3.837537 | 16.395379 | 26.749491 | 22.62288 | 143.426948 | 140.642595 | 126.091219 | 115.114616 | 66.466002 | 134.539025 | 149.735499 | 74.473686 | 68.123877 | 40.464149 | -25.526314 | 109,707,886,400 | 0.017222 | 248 | 16.66576 | 142.512669 | 4.599427 | 151.711523 | 133.313815 | 4.692492 | 142.260375 | 151.64536 | 132.87539 | 149.735499 | 132.079587 | 140.907543 | 145.009929 | 142.923739 | 138.871343 | 149.062325 | 151.148514 | 145.568704 | 142.990941 | 140.907543 | 138.824145 | 135.857952 | 132.079587 | 149.735499 | 1 | -0.111119 | 0 | 309,871,700 |
NVDA | 2024-11-21T00:00:00 | 146.63623 | 152.8548 | 140.667604 | 149.315621 | 400,946,600 | 145.557462 | 142.825597 | 142.464782 | 133.518844 | 128.086488 | 125.607533 | 110.382865 | 144.959383 | 144.800681 | 144.44928 | 142.428233 | 141.408782 | 135.525351 | 130.789281 | 126.43725 | 110.279416 | 145.250535 | 144.255004 | 143.66801 | 139.191011 | 134.09074 | 130.504464 | 121.34043 | 145.157228 | 144.527472 | 144.665026 | 147.020758 | 147.970641 | 149.085469 | 145.863596 | 137.711112 | 3.297887 | 3.729607 | 16.791081 | 29.535922 | 18.90935 | 144.986599 | 142.467193 | 127.08094 | 115.114616 | 64.825046 | 135.538792 | 152.8548 | 64.087744 | 74.310958 | 57.648802 | -35.912256 | 110,108,833,000 | 0.000554 | 249 | 16.707688 | 142.825597 | 4.659043 | 152.143683 | 133.507512 | 5.238081 | 142.677123 | 153.153285 | 132.200961 | 152.8548 | 132.079587 | 142.467193 | 145.359845 | 143.193678 | 140.530956 | 148.022567 | 150.188735 | 147.951849 | 144.918668 | 142.467193 | 140.015718 | 136.525482 | 132.079587 | 152.8548 | 0 | -0.054237 | 0 | 400,946,600 |
NVDA | 2024-11-22T00:00:00 | 141.917297 | 147.126104 | 141.067502 | 145.896376 | 236,406,200 | 144.989592 | 142.846092 | 142.622745 | 133.975738 | 128.57956 | 125.744311 | 110.744402 | 144.350966 | 144.27643 | 144.059744 | 142.381784 | 141.447898 | 135.776015 | 131.082124 | 126.743786 | 110.594221 | 144.588687 | 144.168499 | 143.625896 | 139.520362 | 134.454709 | 130.827429 | 121.654206 | 145.255837 | 144.682115 | 144.224217 | 146.704377 | 147.90738 | 149.383334 | 146.498594 | 138.152016 | 2.851618 | 3.554009 | 17.158519 | 27.14997 | 17.381827 | 144.986599 | 142.467193 | 129.957567 | 119.173381 | 57.010426 | 137.118397 | 152.8548 | 30.495534 | 56.352321 | 8.084495 | -69.504466 | 109,872,426,800 | -0.01228 | 248 | 16.731499 | 142.846092 | 4.653837 | 152.153767 | 133.538417 | 5.416611 | 142.604759 | 153.43798 | 131.771538 | 152.8548 | 132.079587 | 142.467193 | 146.719545 | 140.58429 | 134.532349 | 152.771486 | 158.906741 | 147.951849 | 144.918668 | 142.467193 | 140.015718 | 136.525482 | 132.079587 | 152.8548 | 1 | -0.105332 | 0 | 236,406,200 |
NVDA | 2024-11-25T00:00:00 | 135.988678 | 142.017288 | 135.788727 | 141.957304 | 344,941,900 | 144.065807 | 142.621143 | 142.315216 | 134.36045 | 128.996517 | 125.846295 | 111.06384 | 142.678508 | 142.769566 | 142.818042 | 141.800592 | 141.027958 | 135.784355 | 131.211244 | 126.926853 | 110.846902 | 142.952157 | 143.515412 | 143.115583 | 139.599301 | 134.649686 | 131.030288 | 121.905392 | 142.191544 | 142.650151 | 142.437402 | 145.655952 | 147.578489 | 149.476402 | 146.991283 | 138.55307 | 1.996541 | 3.242516 | 16.232866 | 24.92113 | 22.912418 | 144.321763 | 142.467193 | 130.904852 | 119.173381 | 45.594573 | 135.788727 | 152.8548 | 1.171628 | 31.918302 | -81.200757 | -98.828372 | 109,527,484,900 | -0.056256 | 247 | 16.764581 | 142.621143 | 4.877207 | 152.375556 | 132.86673 | 5.553009 | 141.974656 | 153.080673 | 130.868638 | 152.8548 | 132.079587 | 142.467193 | 143.370301 | 139.614498 | 137.3117 | 145.6731 | 149.428903 | 147.951849 | 144.918668 | 142.467193 | 140.015718 | 136.525482 | 132.079587 | 152.8548 | 1 | -0.148492 | 0 | 344,941,900 |
NVDA | 2024-11-26T00:00:00 | 136.888474 | 139.26793 | 135.638761 | 137.668293 | 190,287,700 | 142.929071 | 142.404694 | 142.048477 | 134.786952 | 129.368556 | 125.933585 | 111.387203 | 141.520501 | 141.700276 | 141.9058 | 141.354036 | 140.709536 | 135.827654 | 131.360645 | 127.124113 | 111.106023 | 141.647187 | 142.969444 | 142.698141 | 139.698439 | 134.857369 | 131.248945 | 122.162354 | 138.397679 | 139.65034 | 140.326248 | 144.156329 | 147.076143 | 149.409289 | 147.364873 | 138.919234 | 1.375635 | 2.86914 | 15.340357 | 23.700267 | 21.992394 | 144.24678 | 142.467193 | 132.314525 | 120.583055 | 38.958092 | 135.638761 | 152.8548 | 7.259 | 12.975387 | -90.369308 | -92.741 | 109,717,772,600 | -0.082519 | 248 | 16.78296 | 142.404694 | 5.036247 | 152.477188 | 132.332199 | 5.342343 | 141.490257 | 152.174944 | 130.805571 | 152.8548 | 132.079587 | 142.467193 | 137.931564 | 133.845841 | 131.703003 | 140.074402 | 144.160125 | 147.951849 | 144.918668 | 142.467193 | 140.015718 | 136.525482 | 132.079587 | 152.8548 | 0 | -0.08465 | 0 | 190,287,700 |
NVDA | 2024-11-27T00:00:00 | 135.308823 | 137.188394 | 131.769645 | 134.978897 | 226,370,900 | 141.836322 | 142.204739 | 141.879716 | 135.22625 | 129.624629 | 125.973288 | 111.703268 | 140.278166 | 140.538194 | 140.890881 | 140.804471 | 140.294097 | 135.807308 | 131.464544 | 127.286186 | 111.346846 | 140.261687 | 142.293646 | 142.179706 | 139.718904 | 135.013691 | 131.434593 | 122.40038 | 135.07933 | 136.614078 | 138.116552 | 142.337372 | 146.393304 | 149.18147 | 147.617591 | 139.247111 | 0.747482 | 2.444808 | 14.789782 | 21.969658 | 25.600345 | 142.312222 | 142.312222 | 132.669448 | 122.652431 | 32.02334 | 131.769645 | 152.8548 | 16.785164 | 8.405264 | -122.636294 | -83.214836 | 109,491,401,700 | -0.083662 | 247 | 16.804531 | 142.204739 | 5.2409 | 152.686539 | 131.72294 | 5.492308 | 140.901549 | 151.886164 | 129.916934 | 152.8548 | 131.769645 | 142.312222 | 137.265055 | 135.26218 | 133.635886 | 138.891349 | 140.894224 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 1 | -0.129643 | 226,370,900 | 0 |
NVDA | 2024-11-29T00:00:00 | 138.21817 | 139.317923 | 136.01868 | 136.748507 | 141,863,200 | 140.985521 | 142.479176 | 141.793336 | 135.633757 | 129.893635 | 126.006796 | 112.025023 | 139.866167 | 140.116371 | 140.479694 | 140.569353 | 140.13441 | 135.901851 | 131.642271 | 127.502661 | 111.614223 | 139.603842 | 141.913973 | 141.898049 | 139.836234 | 135.239837 | 131.677066 | 122.66421 | 134.263149 | 135.147568 | 136.623961 | 140.645471 | 145.644371 | 148.865167 | 147.794198 | 139.552652 | 0.478905 | 2.051628 | 13.809547 | 23.682213 | 24.192793 | 142.312222 | 142.312222 | 132.669448 | 122.652431 | 38.072254 | 131.769645 | 152.8548 | 30.583249 | 18.209138 | -73.435781 | -69.416751 | 109,633,264,900 | -0.029681 | 248 | 16.818376 | 142.479176 | 4.847563 | 152.174303 | 132.78405 | 5.528015 | 140.645989 | 151.702019 | 129.58996 | 152.8548 | 131.769645 | 142.312222 | 134.755621 | 132.322847 | 129.336871 | 137.741596 | 140.17437 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 0 | -0.067464 | 141,863,200 | 0 |
NVDA | 2024-12-02T00:00:00 | 138.598068 | 140.417641 | 137.788257 | 138.798019 | 171,682,800 | 140.650598 | 142.640639 | 141.676962 | 136.086252 | 130.103994 | 126.119179 | 112.354885 | 139.612547 | 139.840316 | 140.190213 | 140.390145 | 140.01623 | 136.007585 | 131.825318 | 127.722372 | 111.882719 | 139.169759 | 141.544344 | 141.652259 | 139.952482 | 135.468901 | 131.926398 | 122.928618 | 135.248217 | 135.191839 | 135.846155 | 139.272002 | 144.882886 | 148.478615 | 147.909914 | 139.840635 | 0.293329 | 1.699968 | 12.983847 | 24.360398 | 23.288415 | 142.312222 | 142.312222 | 133.079356 | 122.652431 | 41.119754 | 131.769645 | 152.8548 | 32.384981 | 26.584465 | -57.258336 | -67.615019 | 109,804,947,700 | -0.026395 | 249 | 16.83518 | 142.640639 | 4.647937 | 151.936512 | 133.344766 | 5.338772 | 140.450949 | 151.128493 | 129.773406 | 152.8548 | 131.769645 | 142.312222 | 137.851591 | 136.385259 | 134.552348 | 139.684502 | 141.150834 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 0 | -0.013963 | 0 | 171,682,800 |
NVDA | 2024-12-03T00:00:00 | 140.227707 | 140.507641 | 137.918241 | 138.228167 | 164,414,000 | 140.661598 | 142.85109 | 141.666564 | 136.566142 | 130.313154 | 126.229464 | 112.69312 | 139.735579 | 139.910751 | 140.195982 | 140.375378 | 140.032498 | 136.17308 | 132.046434 | 127.970002 | 112.164758 | 139.09287 | 141.314541 | 141.540778 | 140.114892 | 135.735315 | 132.205775 | 123.20596 | 137.365545 | 136.642355 | 136.033517 | 138.378481 | 144.190318 | 148.074719 | 147.986942 | 140.119572 | 0.274592 | 1.414893 | 12.237261 | 23.563989 | 22.400342 | 142.312222 | 142.312222 | 133.079356 | 122.652431 | 38.825538 | 131.769645 | 152.8548 | 40.113825 | 34.360685 | -48.454814 | -59.886175 | 109,969,361,700 | 0.032782 | 250 | 16.851483 | 142.85109 | 4.422128 | 151.695345 | 134.006835 | 5.21023 | 140.429688 | 150.850148 | 130.009228 | 152.8548 | 131.769645 | 142.312222 | 138.934656 | 137.45167 | 136.305272 | 140.081054 | 141.564039 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 0 | 0.03185 | 164,414,000 | 0 |
NVDA | 2024-12-04T00:00:00 | 145.106583 | 145.756427 | 140.257693 | 141.967306 | 231,224,300 | 140.474643 | 143.112531 | 141.822129 | 137.05143 | 130.515123 | 126.396535 | 113.071547 | 140.80978 | 140.855448 | 140.951459 | 140.805488 | 140.422812 | 136.523414 | 132.390122 | 128.309341 | 112.492538 | 139.901049 | 141.529349 | 141.805395 | 140.449811 | 136.124616 | 132.579579 | 123.528482 | 140.825825 | 139.57661 | 137.769532 | 138.247668 | 143.731269 | 147.756438 | 148.077578 | 140.411236 | 0.645981 | 1.26111 | 12.611529 | 29.317707 | 20.594537 | 142.312222 | 142.312222 | 133.789189 | 122.652431 | 48.543452 | 131.769645 | 152.8548 | 63.252738 | 45.250515 | 9.876975 | -36.747262 | 110,200,586,000 | 0.046597 | 251 | 16.875311 | 143.112531 | 4.391551 | 151.895632 | 134.329429 | 5.360195 | 140.875107 | 151.595496 | 130.154717 | 152.8548 | 131.769645 | 142.312222 | 139.551196 | 138.594752 | 136.961796 | 141.184152 | 142.140597 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 0 | 0.070861 | 231,224,300 | 0 |
NVDA | 2024-12-05T00:00:00 | 145.036591 | 146.516347 | 143.926769 | 145.086586 | 172,621,200 | 140.392662 | 143.085537 | 142.051276 | 137.482531 | 130.752813 | 126.5837 | 113.45952 | 141.655142 | 141.615655 | 141.579941 | 141.190133 | 140.777718 | 136.857264 | 132.722924 | 128.640573 | 112.816359 | 140.730494 | 141.712593 | 142.052661 | 140.762955 | 136.506759 | 132.948689 | 123.846542 | 144.050527 | 142.725098 | 140.272312 | 138.651477 | 143.480798 | 147.526536 | 148.183344 | 140.715607 | 0.92401 | 1.19369 | 13.096697 | 29.318787 | 19.789812 | 139.447874 | 142.312222 | 135.181369 | 122.652431 | 47.797788 | 131.769645 | 152.8548 | 62.920789 | 55.429118 | 32.732251 | -37.079211 | 110,027,964,800 | 0.008438 | 250 | 16.893084 | 143.085537 | 4.377245 | 151.840026 | 134.331048 | 5.298793 | 141.271438 | 151.869024 | 130.673853 | 152.8548 | 131.769645 | 142.312222 | 143.706901 | 141.657375 | 138.208167 | 147.156109 | 149.205635 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 1 | 0.003861 | 0 | 172,621,200 |
NVDA | 2024-12-06T00:00:00 | 142.417007 | 145.676476 | 141.287185 | 144.576662 | 188,505,600 | 139.97074 | 142.764101 | 142.438779 | 137.850642 | 130.938915 | 126.828343 | 113.77909 | 141.807515 | 141.761356 | 141.70872 | 141.301667 | 140.903817 | 137.075293 | 132.978031 | 128.913374 | 113.110893 | 141.098557 | 141.648924 | 142.080794 | 140.956464 | 136.813712 | 133.26222 | 124.134676 | 145.468588 | 144.495058 | 142.237277 | 139.150863 | 143.313499 | 147.333966 | 148.277917 | 141.02261 | 0.922339 | 1.13942 | 12.862112 | 27.366833 | 22.475998 | 139.142996 | 142.312222 | 135.166371 | 122.652431 | 50.648738 | 131.769645 | 152.8548 | 50.496962 | 58.890163 | 5.178165 | -49.503038 | 109,839,459,200 | -0.057406 | 249 | 16.91209 | 142.764101 | 4.162779 | 151.089658 | 134.438544 | 5.135282 | 141.38054 | 151.651105 | 131.109976 | 152.8548 | 131.769645 | 142.312222 | 145.159902 | 143.803457 | 142.570324 | 146.393036 | 147.749481 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 1 | -0.053443 | 0 | 188,505,600 |
NVDA | 2024-12-09T00:00:00 | 138.787582 | 139.927398 | 137.107861 | 138.94756 | 189,308,600 | 139.657768 | 142.32368 | 142.57553 | 138.198953 | 131.14007 | 127.005701 | 114.079118 | 141.203528 | 141.22067 | 141.259314 | 141.073114 | 140.74103 | 137.142441 | 133.130914 | 129.108903 | 113.366382 | 140.883437 | 141.270208 | 141.799933 | 140.993206 | 137.020256 | 133.499037 | 124.383517 | 144.094783 | 144.012252 | 142.756637 | 139.42255 | 143.085609 | 147.098884 | 148.328736 | 141.317169 | 0.620993 | 1.035735 | 12.187412 | 25.182877 | 26.964386 | 139.142996 | 142.312222 | 133.991645 | 122.652431 | 48.249918 | 131.769645 | 152.8548 | 33.283785 | 48.900512 | -69.385325 | -66.716215 | 109,650,150,600 | -0.040366 | 248 | 16.93062 | 142.32368 | 4.089987 | 150.503654 | 134.143706 | 5.169586 | 141.133592 | 151.472763 | 130.794421 | 152.8548 | 131.769645 | 142.312222 | 143.126889 | 140.577303 | 138.737599 | 144.966594 | 147.51618 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 1 | -0.102171 | 0 | 189,308,600 |
NVDA | 2024-12-10T00:00:00 | 135.048203 | 141.797113 | 133.768395 | 138.987554 | 210,020,900 | 139.563721 | 141.814764 | 142.536711 | 138.471676 | 131.216324 | 127.177256 | 114.359075 | 139.972463 | 140.098403 | 140.303759 | 140.525395 | 140.30312 | 137.060314 | 133.181369 | 129.226513 | 113.582122 | 140.045334 | 140.577305 | 141.220908 | 140.869648 | 137.123101 | 133.658294 | 124.592164 | 140.302333 | 141.352743 | 141.61565 | 139.218441 | 142.671733 | 146.754425 | 148.300686 | 141.584652 | 0.07952 | 0.844492 | 12.208888 | 22.286427 | 28.647036 | 139.142996 | 142.312222 | 133.991645 | 122.652431 | 32.902799 | 131.769645 | 152.8548 | 15.549128 | 33.109959 | -93.953859 | -84.450872 | 109,440,129,700 | -0.057472 | 247 | 16.950539 | 141.814764 | 4.335642 | 150.486047 | 133.14348 | 5.244607 | 140.554031 | 151.043246 | 130.064816 | 152.8548 | 131.769645 | 142.312222 | 138.607614 | 137.28783 | 135.788077 | 140.107366 | 141.42715 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 1 | -0.143323 | 0 | 210,020,900 |
NVDA | 2024-12-11T00:00:00 | 139.287506 | 140.147368 | 135.188177 | 137.337824 | 184,905,200 | 139.803624 | 141.366348 | 142.5131 | 138.917965 | 131.38789 | 127.335121 | 114.662183 | 139.835472 | 139.950967 | 140.147412 | 140.41286 | 140.224996 | 137.147655 | 133.342057 | 129.42574 | 113.837897 | 139.995114 | 140.336614 | 140.970969 | 140.901641 | 137.335501 | 133.898101 | 124.840209 | 137.64754 | 139.026579 | 140.477328 | 139.020584 | 142.210164 | 146.380255 | 148.242255 | 141.844981 | -0.007439 | 0.674106 | 12.22883 | 20.661062 | 26.557787 | 140.142371 | 142.312222 | 133.91916 | 122.652431 | 41.357236 | 131.769645 | 152.8548 | 35.65476 | 28.162558 | -63.35964 | -64.34524 | 109,625,034,900 | -0.041785 | 248 | 16.968701 | 141.366348 | 4.091301 | 149.54895 | 133.183745 | 5.263913 | 140.43341 | 150.961235 | 129.905584 | 152.8548 | 131.769645 | 142.312222 | 136.871237 | 131.945361 | 128.842519 | 139.974079 | 144.899955 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 0 | -0.077791 | 184,905,200 | 0 |
NVDA | 2024-12-12T00:00:00 | 137.317825 | 138.417654 | 135.778081 | 137.057873 | 159,211,400 | 140.004524 | 140.920423 | 142.182755 | 139.287869 | 131.508668 | 127.482786 | 114.960629 | 139.331943 | 139.472214 | 139.712091 | 140.131493 | 140.001367 | 137.154329 | 133.446682 | 129.582019 | 114.071528 | 139.54315 | 139.95104 | 140.571332 | 140.83889 | 137.491552 | 134.095779 | 125.065638 | 136.21018 | 137.226438 | 139.205698 | 138.758523 | 141.647027 | 145.942131 | 148.129479 | 142.092107 | -0.23261 | 0.492762 | 12.247347 | 19.601511 | 25.195838 | 140.142371 | 142.312222 | 133.91916 | 122.652431 | 38.11189 | 131.769645 | 147.126104 | 36.129296 | 29.111061 | -75.971517 | -63.870704 | 109,465,823,500 | -0.002007 | 247 | 16.984082 | 140.920423 | 4.017941 | 148.956305 | 132.884541 | 4.644072 | 140.136687 | 149.424832 | 130.848543 | 152.8548 | 131.769645 | 142.312222 | 138.207684 | 136.268 | 133.248493 | 141.22719 | 143.166874 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 1 | -0.121372 | 159,211,400 | 0 |
NVDA | 2024-12-13T00:00:00 | 134.228333 | 139.577475 | 132.518602 | 138.917578 | 231,514,900 | 139.60554 | 140.295531 | 141.598058 | 139.516002 | 131.624108 | 127.68293 | 115.236387 | 138.311221 | 138.518781 | 138.868436 | 139.594842 | 139.557288 | 137.039584 | 133.467252 | 129.674025 | 114.272093 | 138.492934 | 139.313698 | 139.959454 | 140.640477 | 137.563122 | 134.229354 | 125.257356 | 135.117087 | 135.61983 | 137.427078 | 138.254208 | 140.922657 | 145.395626 | 147.927925 | 142.316363 | -0.65283 | 0.263644 | 12.906745 | 17.641784 | 27.293363 | 139.517475 | 142.312222 | 135.026399 | 123.687184 | 39.765155 | 131.769645 | 146.516347 | 16.672797 | 29.485618 | -99.397569 | -83.327203 | 109,234,308,600 | -0.015756 | 246 | 17.005868 | 140.295531 | 4.039285 | 148.3741 | 132.216961 | 4.71552 | 139.573987 | 149.005027 | 130.142947 | 152.8548 | 131.769645 | 142.312222 | 137.171187 | 135.924719 | 134.531613 | 138.564293 | 139.81076 | 147.878703 | 144.80027 | 142.312222 | 139.824174 | 136.281868 | 131.769645 | 152.8548 | 1 | -0.158027 | 0 | 231,514,900 |
NVDA | 2024-12-16T00:00:00 | 131.978683 | 134.37829 | 130.398937 | 134.158324 | 237,951,100 | 138.943602 | 139.7971 | 140.973366 | 139.657751 | 131.816452 | 127.880272 | 115.485068 | 137.044713 | 137.329672 | 137.808474 | 138.902464 | 138.974318 | 136.841117 | 133.428079 | 129.719662 | 114.448278 | 137.106232 | 138.521618 | 139.219502 | 140.344896 | 137.572453 | 134.314418 | 125.423946 | 133.481254 | 133.81083 | 135.111009 | 137.425728 | 140.040869 | 144.722335 | 147.62058 | 142.510608 | -1.154083 | -0.019901 | 13.895503 | 16.632255 | 28.779648 | 138.457642 | 141.626868 | 137.545823 | 124.906907 | 44.082711 | 130.398937 | 146.516347 | 9.801492 | 20.867862 | -138.143078 | -90.198508 | 108,996,357,500 | -0.011994 | 245 | 17.027822 | 139.7971 | 4.421678 | 148.640457 | 130.953743 | 4.554862 | 138.850625 | 147.960349 | 129.7409 | 152.8548 | 130.398937 | 141.626868 | 135.44147 | 131.305464 | 128.382596 | 138.364338 | 142.500343 | 147.555216 | 144.27666 | 141.626868 | 138.977076 | 135.204491 | 130.398937 | 152.8548 | 1 | -0.188577 | 0 | 237,951,100 |
NVDA | 2024-12-17T00:00:00 | 130.368958 | 131.568761 | 126.839528 | 129.069164 | 259,410,300 | 137.957727 | 139.309663 | 140.379063 | 139.711318 | 131.963608 | 128.053719 | 115.710918 | 135.709562 | 136.064088 | 136.663933 | 138.126691 | 138.312367 | 136.587307 | 133.347576 | 129.73252 | 114.606693 | 135.547206 | 137.623699 | 138.403778 | 139.98063 | 137.534361 | 134.363699 | 125.572045 | 131.257139 | 131.909483 | 132.73777 | 136.232107 | 139.029724 | 143.928935 | 147.200963 | 142.669204 | -1.662061 | -0.348333 | 15.379987 | 15.406132 | 31.763884 | 136.677938 | 139.847164 | 138.338132 | 125.326802 | 40.577003 | 126.839528 | 146.516347 | 17.93699 | 14.80376 | -161.523762 | -82.06301 | 108,736,947,200 | -0.001321 | 244 | 17.05141 | 139.309663 | 4.89634 | 149.102342 | 129.516983 | 4.662719 | 138.042847 | 147.368284 | 128.71741 | 152.8548 | 126.839528 | 139.847164 | 132.25197 | 130.12565 | 128.272617 | 134.105003 | 136.231323 | 146.715196 | 142.916966 | 139.847164 | 136.777362 | 132.406796 | 126.839528 | 152.8548 | 1 | -0.213754 | 259,410,300 | 0 |
NVDA | 2024-12-18T00:00:00 | 128.889191 | 136.677926 | 128.259288 | 133.838388 | 277,444,500 | 136.335988 | 138.405315 | 139.604398 | 139.631914 | 132.242585 | 128.227063 | 115.925715 | 134.345488 | 134.759561 | 135.467819 | 137.286918 | 137.587508 | 136.28542 | 133.23025 | 129.71582 | 114.748807 | 133.898381 | 136.631274 | 137.519942 | 139.556232 | 137.453455 | 134.380243 | 125.703172 | 129.04961 | 129.862163 | 130.57373 | 134.659296 | 137.910552 | 143.027644 | 146.66813 | 142.787872 | -2.159152 | -0.710497 | 15.379522 | 20.617486 | 28.108334 | 136.258002 | 139.847164 | 139.117952 | 125.326802 | 40.694502 | 126.839528 | 146.516347 | 10.416634 | 12.718372 | -115.697613 | -89.583366 | 108,459,502,700 | -0.10174 | 243 | 17.076299 | 138.405315 | 5.072959 | 148.551233 | 128.259398 | 4.876996 | 137.17107 | 146.925063 | 127.417077 | 152.8548 | 126.839528 | 139.847164 | 129.592416 | 127.61607 | 124.863183 | 132.345303 | 134.321648 | 146.715196 | 142.916966 | 139.847164 | 136.777362 | 132.406796 | 126.839528 | 152.8548 | 1 | -0.234212 | 0 | 277,444,500 |
NVDA | 2024-12-19T00:00:00 | 130.65889 | 134.008355 | 129.529083 | 131.738717 | 209,719,200 | 134.898218 | 137.64544 | 138.981301 | 139.592703 | 132.569017 | 128.496679 | 116.135686 | 133.608168 | 134.013985 | 134.727984 | 136.68437 | 137.054537 | 136.064772 | 133.162583 | 129.734495 | 114.907117 | 132.866182 | 135.893519 | 136.831826 | 139.204349 | 137.411779 | 134.428398 | 125.849771 | 128.136679 | 128.699885 | 129.193094 | 133.051704 | 136.789686 | 142.086334 | 146.063816 | 142.875182 | -2.382833 | -1.044964 | 15.379089 | 19.172574 | 26.138449 | 134.318321 | 139.847164 | 140.065236 | 125.326802 | 38.668143 | 126.839528 | 146.516347 | 19.410461 | 15.921362 | -98.558954 | -80.589539 | 108,669,221,900 | -0.149091 | 244 | 17.095402 | 137.64544 | 5.036203 | 147.717847 | 127.573033 | 4.956287 | 136.550862 | 146.463436 | 126.638289 | 152.8548 | 126.839528 | 139.847164 | 131.275468 | 125.87301 | 122.856829 | 134.291649 | 139.694107 | 146.715196 | 142.916966 | 139.847164 | 136.777362 | 132.406796 | 126.839528 | 152.8548 | 0 | -0.150532 | 0 | 209,719,200 |
NVDA | 2024-12-20T00:00:00 | 134.678253 | 135.258161 | 128.199303 | 129.789043 | 306,528,600 | 134.124342 | 137.047541 | 138.499384 | 139.590689 | 132.935712 | 128.673632 | 116.345916 | 133.822185 | 134.134761 | 134.720333 | 136.501996 | 136.871746 | 136.010398 | 133.202469 | 129.832391 | 115.103844 | 132.826188 | 135.61093 | 136.500822 | 139.011626 | 137.467285 | 134.550806 | 126.034274 | 129.54682 | 129.429624 | 129.14435 | 131.8637 | 135.805531 | 141.197093 | 145.450746 | 142.948466 | -2.210294 | -1.27803 | 15.629385 | 17.36536 | 25.450348 | 134.318321 | 139.847164 | 140.680096 | 125.326802 | 44.702033 | 126.839528 | 146.516347 | 39.837358 | 23.221484 | -67.819873 | -60.162642 | 108,975,750,500 | -0.091341 | 245 | 17.1243 | 137.047541 | 4.60391 | 146.255361 | 127.839721 | 5.272678 | 136.372519 | 146.917874 | 125.827163 | 147.126104 | 126.839528 | 136.982816 | 131.398776 | 128.789197 | 126.919503 | 133.268469 | 135.878048 | 142.338472 | 139.376632 | 136.982816 | 134.589 | 131.180856 | 126.839528 | 147.126104 | 0 | -0.078234 | 306,528,600 | 0 |
NVDA | 2024-12-23T00:00:00 | 139.647446 | 139.767421 | 135.098177 | 136.257994 | 176,053,500 | 134.210329 | 136.934048 | 138.40739 | 139.688259 | 133.427045 | 128.978351 | 116.606688 | 134.987237 | 135.137067 | 135.47835 | 136.787946 | 137.085261 | 136.153028 | 133.372073 | 130.026748 | 115.348059 | 133.830389 | 135.858539 | 136.589135 | 139.013851 | 137.64391 | 134.768109 | 126.26613 | 133.484959 | 132.447013 | 130.940136 | 131.507189 | 135.116771 | 140.448702 | 144.893125 | 143.028373 | -1.653523 | -1.353129 | 14.744869 | 22.223537 | 23.714766 | 133.493448 | 139.847164 | 140.930038 | 125.326802 | 49.280664 | 126.839528 | 146.516347 | 65.091401 | 41.446407 | 17.345143 | -34.908599 | 109,151,804,000 | -0.013759 | 246 | 17.141593 | 136.934048 | 4.504449 | 145.942946 | 127.925151 | 5.451232 | 136.684416 | 147.586881 | 125.781952 | 146.516347 | 126.839528 | 136.677938 | 132.711906 | 130.165651 | 125.653048 | 137.224509 | 139.770764 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 0 | -0.016027 | 176,053,500 | 0 |
NVDA | 2024-12-24T00:00:00 | 140.197372 | 141.877094 | 138.627618 | 139.977407 | 105,157,000 | 134.725246 | 137.144483 | 138.410576 | 139.731442 | 133.877191 | 129.307963 | 116.878975 | 136.029264 | 136.057123 | 136.204354 | 137.097894 | 137.324654 | 136.311629 | 133.551687 | 130.228147 | 115.595316 | 134.918942 | 136.169332 | 136.726826 | 139.033817 | 137.822076 | 134.990268 | 126.500863 | 137.972127 | 136.259693 | 133.741307 | 131.896196 | 134.711127 | 139.846609 | 144.397423 | 143.116562 | -1.154593 | -1.313422 | 13.918156 | 24.136153 | 22.652535 | 134.358311 | 139.847164 | 141.369932 | 125.326802 | 43.182444 | 126.839528 | 146.516347 | 67.886196 | 57.604985 | 47.046169 | -32.113804 | 109,256,961,000 | 0.064555 | 247 | 17.151966 | 137.144483 | 4.555974 | 146.256431 | 128.032536 | 5.288429 | 137.018984 | 147.595842 | 126.442125 | 146.516347 | 126.839528 | 136.677938 | 138.171015 | 136.574608 | 133.501771 | 141.243852 | 142.840259 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 0 | 0.03724 | 105,157,000 | 0 |
NVDA | 2024-12-26T00:00:00 | 139.90741 | 140.827275 | 137.707768 | 139.677451 | 116,205,600 | 134.787236 | 137.29543 | 138.127827 | 139.898196 | 134.301745 | 129.702855 | 117.11913 | 136.804893 | 136.757175 | 136.774054 | 137.353304 | 137.523328 | 136.45264 | 133.718942 | 130.419815 | 115.837228 | 135.861154 | 136.432468 | 136.841967 | 139.040717 | 137.980766 | 135.200158 | 126.730002 | 141.1688 | 139.515018 | 136.614988 | 132.816013 | 134.534851 | 139.37094 | 143.957044 | 143.212561 | -0.773667 | -1.205471 | 12.941524 | 23.067919 | 22.955021 | 134.358311 | 139.847164 | 141.324939 | 125.326802 | 42.920219 | 126.839528 | 145.676476 | 69.373668 | 67.450422 | 35.218828 | -30.626332 | 109,140,755,400 | 0.09276 | 246 | 17.163399 | 137.29543 | 4.596873 | 146.489176 | 128.101684 | 5.326281 | 137.294072 | 147.946635 | 126.641509 | 146.516347 | 126.839528 | 136.677938 | 140.234028 | 138.590963 | 136.984553 | 141.840438 | 143.483504 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 1 | -0.017403 | 116,205,600 | 0 |
NVDA | 2024-12-27T00:00:00 | 136.987885 | 138.99757 | 134.688268 | 138.527645 | 170,582,600 | 134.754242 | 137.379383 | 137.773087 | 139.924179 | 134.569943 | 130.030563 | 117.34981 | 136.841492 | 136.799122 | 136.806951 | 137.320084 | 137.48214 | 136.47363 | 133.804967 | 130.549876 | 116.047682 | 136.261272 | 136.403178 | 136.754279 | 138.926587 | 138.051454 | 135.344416 | 126.927701 | 141.551148 | 140.75782 | 138.457636 | 133.802036 | 134.466509 | 138.952106 | 143.540277 | 143.305245 | -0.699301 | -1.104237 | 12.651993 | 21.364256 | 25.532483 | 134.358311 | 139.847164 | 141.324939 | 126.696382 | 42.567751 | 126.839528 | 141.877094 | 67.486696 | 68.248853 | -7.507844 | -32.513304 | 108,970,172,800 | 0.079267 | 245 | 17.17978 | 137.379383 | 4.573957 | 146.527297 | 128.231469 | 5.385556 | 137.264911 | 148.036024 | 126.493798 | 146.516347 | 126.839528 | 136.677938 | 139.480817 | 138.13436 | 136.361311 | 141.253867 | 142.600324 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 1 | -0.064036 | 0 | 170,582,600 |
NVDA | 2024-12-30T00:00:00 | 137.467804 | 140.247354 | 133.998363 | 134.80823 | 167,734,700 | 135.078189 | 137.341865 | 137.406349 | 139.935566 | 134.814679 | 130.416453 | 117.597604 | 136.966754 | 136.920701 | 136.908621 | 137.333513 | 137.481037 | 136.512618 | 133.901358 | 130.686865 | 116.260817 | 136.754646 | 136.411599 | 136.730795 | 138.830259 | 138.127714 | 135.491688 | 127.12788 | 140.293314 | 140.508013 | 139.467561 | 134.730436 | 134.490684 | 138.583837 | 143.153947 | 143.39745 | -0.594783 | -1.002346 | 12.079603 | 21.245615 | 23.312453 | 134.358311 | 139.847164 | 142.034772 | 127.326175 | 48.022779 | 126.839528 | 141.877094 | 70.678166 | 69.17951 | -1.147241 | -29.321834 | 109,137,907,500 | 0.071425 | 246 | 17.195948 | 137.341865 | 4.56979 | 146.481445 | 128.202284 | 5.452688 | 137.284234 | 148.189611 | 126.378858 | 146.516347 | 126.839528 | 136.677938 | 136.891241 | 134.784912 | 132.581939 | 139.094214 | 141.200543 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 0 | -0.003587 | 167,734,700 | 0 |
NVDA | 2024-12-31T00:00:00 | 134.268326 | 138.04773 | 133.808409 | 138.007728 | 155,659,200 | 135.307153 | 137.125378 | 137.100391 | 139.861568 | 135.017289 | 130.709768 | 117.829936 | 136.427068 | 136.438451 | 136.502422 | 137.05486 | 137.233906 | 136.424606 | 133.911015 | 130.757785 | 116.439997 | 136.607399 | 136.118881 | 136.489409 | 138.608014 | 138.113336 | 135.567962 | 127.293757 | 137.726396 | 138.641437 | 139.181133 | 135.298926 | 134.480167 | 138.193346 | 142.761709 | 143.47606 | -0.761347 | -0.954146 | 11.591333 | 19.976623 | 22.187645 | 135.038199 | 136.982816 | 143.726896 | 130.120438 | 48.812419 | 126.839528 | 141.877094 | 49.401596 | 62.522153 | -32.53606 | -50.598404 | 108,982,248,300 | 0.057422 | 245 | 17.210548 | 137.125378 | 4.609532 | 146.344442 | 127.906314 | 5.182017 | 136.997005 | 147.361039 | 126.632971 | 146.516347 | 126.839528 | 136.677938 | 137.23784 | 134.228327 | 130.98885 | 140.477318 | 143.486831 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 1 | -0.051885 | 0 | 155,659,200 |
NVDA | 2025-01-02T00:00:00 | 138.287674 | 138.857589 | 134.608275 | 135.978049 | 198,247,200 | 136.099025 | 137.028376 | 137.19235 | 139.753783 | 135.304417 | 131.045476 | 118.079275 | 136.79919 | 136.774673 | 136.777076 | 137.166934 | 137.314965 | 136.497668 | 134.02619 | 130.906892 | 116.657386 | 137.149311 | 136.229576 | 136.580738 | 138.546293 | 138.199399 | 135.71802 | 127.497317 | 136.528811 | 137.404374 | 138.841387 | 135.91238 | 134.533907 | 137.844173 | 142.405695 | 143.556899 | -0.562538 | -0.875825 | 10.92506 | 19.824951 | 20.743213 | 135.038199 | 136.677938 | 143.726896 | 133.02436 | 48.467208 | 126.839528 | 141.877094 | 76.130312 | 65.403358 | 4.720583 | -23.869688 | 109,180,495,500 | 0.061035 | 246 | 17.229777 | 137.028376 | 4.560968 | 146.150313 | 127.906439 | 5.145595 | 137.119926 | 147.411117 | 126.828735 | 146.516347 | 126.839528 | 136.677938 | 135.374821 | 132.701913 | 131.1355 | 136.941234 | 139.614143 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 0 | 0.007079 | 198,247,200 | 0 |
NVDA | 2025-01-03T00:00:00 | 144.446686 | 144.876609 | 139.707445 | 139.987399 | 229,322,500 | 137.654774 | 136.995381 | 137.494679 | 139.771578 | 135.689527 | 131.400087 | 118.354696 | 138.328689 | 138.169584 | 137.957016 | 137.828729 | 137.863559 | 136.809394 | 134.300414 | 131.175006 | 116.933897 | 138.667068 | 136.936082 | 137.138764 | 138.730328 | 138.439985 | 135.983391 | 127.759679 | 138.446392 | 138.451529 | 139.600219 | 137.041425 | 134.798322 | 137.632642 | 142.145136 | 143.664162 | 0.090952 | -0.682469 | 11.332721 | 26.366063 | 18.846215 | 136.537956 | 136.677938 | 143.394478 | 133.02436 | 59.684883 | 126.839528 | 144.876609 | 97.616448 | 74.382785 | 108.7715 | -2.383552 | 109,409,818,000 | 0.064765 | 247 | 17.253143 | 136.995381 | 4.501452 | 145.998285 | 127.992477 | 5.36556 | 137.817712 | 148.548833 | 127.086592 | 146.516347 | 126.839528 | 136.677938 | 137.251179 | 135.64477 | 133.001865 | 139.894084 | 141.500494 | 141.872618 | 138.999803 | 136.677938 | 134.356073 | 131.050368 | 126.839528 | 146.516347 | 0 | 0.057459 | 229,322,500 | 0 |
NVDA | 2025-01-06T00:00:00 | 149.405869 | 152.135439 | 147.796143 | 148.566008 | 265,377,400 | 139.529472 | 137.213845 | 138.058561 | 139.969138 | 136.170354 | 131.733112 | 118.650045 | 140.544125 | 140.212545 | 139.718378 | 138.881197 | 138.751429 | 137.303373 | 134.697926 | 131.536014 | 117.257001 | 140.80363 | 138.118033 | 138.05501 | 139.108144 | 138.800941 | 136.339941 | 128.068646 | 143.28246 | 142.119258 | 141.995854 | 138.908982 | 135.377022 | 137.625194 | 142.016318 | 143.815013 | 0.997514 | -0.346473 | 12.863725 | 33.379803 | 16.903565 | 142.971924 | 139.487484 | 143.356987 | 133.02436 | 69.622529 | 126.839528 | 152.135439 | 89.209441 | 87.652067 | 198.450357 | -10.790559 | 109,675,195,400 | 0.052427 | 248 | 17.281226 | 137.213845 | 4.991587 | 147.19702 | 127.23067 | 5.410552 | 138.921346 | 149.74245 | 128.100243 | 152.135439 | 126.839528 | 139.487484 | 143.010247 | 141.143884 | 137.841083 | 146.313048 | 148.179411 | 146.165604 | 142.472401 | 139.487484 | 136.502566 | 132.252853 | 126.839528 | 152.135439 | 0 | 0.100246 | 265,377,400 | 0 |
NVDA | 2025-01-07T00:00:00 | 140.117371 | 153.105279 | 139.987387 | 153.005289 | 351,782,200 | 140.073384 | 137.098863 | 138.134529 | 139.963932 | 136.467347 | 131.953859 | 118.893639 | 140.458774 | 140.195241 | 139.779761 | 138.993576 | 138.856501 | 137.413726 | 134.840543 | 131.705941 | 117.484467 | 140.910521 | 138.394559 | 138.21338 | 139.113957 | 138.90481 | 136.505966 | 128.282251 | 145.603229 | 144.135949 | 143.278311 | 140.487746 | 135.941238 | 137.634515 | 141.89768 | 143.968229 | 0.955452 | -0.086088 | 12.548523 | 28.064578 | 23.690782 | 143.456844 | 139.972403 | 142.312222 | 133.02436 | 58.902017 | 126.839528 | 153.105279 | 50.551925 | 79.125938 | 104.173197 | -49.448075 | 109,323,413,200 | -0.009901 | 247 | 17.315818 | 137.098863 | 4.890894 | 146.880652 | 127.317074 | 6.063305 | 139.035253 | 151.161863 | 126.908644 | 153.105279 | 126.839528 | 139.972403 | 149.77915 | 147.422861 | 145.439854 | 151.762157 | 154.118446 | 146.906562 | 143.071762 | 139.972403 | 136.873045 | 132.460399 | 126.839528 | 153.105279 | 1 | 0.036327 | 0 | 351,782,200 |
NVDA | 2025-01-08T00:00:00 | 140.087387 | 143.926764 | 137.537796 | 142.55699 | 227,349,900 | 140.117378 | 137.163853 | 138.194102 | 139.935532 | 136.788869 | 132.126521 | 119.122819 | 140.384497 | 140.175631 | 139.827088 | 139.093013 | 138.951185 | 137.518576 | 134.978617 | 131.871911 | 117.709372 | 140.913067 | 138.67918 | 138.363599 | 139.118798 | 139.000074 | 136.667026 | 128.493135 | 145.089201 | 144.42573 | 143.537443 | 141.691636 | 136.48401 | 137.664319 | 141.783348 | 144.121754 | 0.909218 | 0.112974 | 11.804469 | 25.901306 | 24.820045 | 143.456844 | 139.972403 | 142.312222 | 133.02436 | 61.010424 | 128.199303 | 153.105279 | 47.731854 | 62.49774 | 46.35088 | -52.268146 | 109,096,063,300 | -0.029185 | 246 | 17.338159 | 137.163853 | 4.923045 | 147.009944 | 127.317763 | 6.152577 | 139.135457 | 151.44061 | 126.830303 | 153.105279 | 126.839528 | 139.972403 | 144.403345 | 135.701412 | 131.285453 | 148.819304 | 157.521237 | 146.906562 | 143.071762 | 139.972403 | 136.873045 | 132.460399 | 126.839528 | 153.105279 | 1 | -0.018504 | 0 | 227,349,900 |
NVDA | 2025-01-10T00:00:00 | 135.888077 | 139.897424 | 134.198347 | 137.427822 | 207,602,500 | 139.686449 | 137.205847 | 138.020516 | 139.84354 | 137.050933 | 132.239995 | 119.327438 | 139.485213 | 139.396076 | 139.221087 | 138.801656 | 138.715561 | 137.454634 | 135.002551 | 131.951439 | 117.890255 | 140.144103 | 138.557678 | 138.186213 | 138.960074 | 138.976369 | 136.741512 | 128.659953 | 141.469495 | 142.254186 | 142.326293 | 142.100085 | 136.869684 | 137.642369 | 141.628463 | 144.256847 | 0.527646 | 0.195908 | 11.383902 | 24.060313 | 27.086422 | 143.456844 | 139.972403 | 142.312222 | 133.844176 | 57.469079 | 128.199303 | 153.105279 | 30.8712 | 43.051659 | -10.681582 | -69.1288 | 108,888,460,800 | -0.015382 | 245 | 17.357854 | 137.205847 | 4.907607 | 147.021061 | 127.390633 | 5.971891 | 138.826182 | 150.769965 | 126.8824 | 153.105279 | 126.839528 | 139.972403 | 140.517315 | 137.107867 | 134.128347 | 143.496835 | 146.906284 | 146.906562 | 143.071762 | 139.972403 | 136.873045 | 132.460399 | 126.839528 | 153.105279 | 1 | -0.065293 | 0 | 207,602,500 |
NVDA | 2025-01-13T00:00:00 | 133.208496 | 133.468464 | 129.489095 | 129.969029 | 204,808,900 | 139.016557 | 136.901897 | 137.544593 | 139.683361 | 137.215818 | 132.27249 | 119.53086 | 138.229869 | 138.271061 | 138.296073 | 138.293187 | 138.291941 | 137.288119 | 134.955339 | 131.976331 | 118.042675 | 138.966294 | 138.176978 | 137.816058 | 138.699876 | 138.875252 | 136.76069 | 128.798073 | 136.700233 | 138.574389 | 140.166025 | 141.619593 | 137.036007 | 137.527743 | 141.409997 | 144.361822 | 0.008924 | 0.158511 | 11.711662 | 22.21281 | 30.65755 | 141.297187 | 139.972403 | 142.312222 | 133.844176 | 52.669058 | 128.199303 | 153.105279 | 20.112413 | 32.905156 | -75.496824 | -79.887587 | 108,683,651,900 | -0.00186 | 244 | 17.376839 | 136.901897 | 4.959867 | 146.82163 | 126.982163 | 6.063307 | 138.291165 | 150.417778 | 126.164551 | 153.105279 | 126.839528 | 139.972403 | 136.661283 | 133.425141 | 130.962205 | 139.124218 | 142.36036 | 146.906562 | 143.071762 | 139.972403 | 136.873045 | 132.460399 | 126.839528 | 153.105279 | 1 | -0.104971 | 204,808,900 | 0 |
NVDA | 2025-01-14T00:00:00 | 131.738724 | 136.357988 | 130.029008 | 136.02804 | 195,590,500 | 138.491641 | 136.622942 | 137.012678 | 139.531977 | 137.325913 | 132.31778 | 119.738483 | 136.93164 | 137.083363 | 137.28725 | 137.697326 | 137.787847 | 137.070496 | 134.870691 | 131.971626 | 118.178954 | 137.643051 | 137.685247 | 137.369452 | 138.388322 | 138.731118 | 136.75012 | 128.919544 | 132.592339 | 134.406749 | 137.24052 | 140.439813 | 136.965437 | 137.304849 | 141.120928 | 144.431437 | -0.514831 | 0.023843 | 11.469547 | 23.985185 | 28.339694 | 141.297187 | 139.972403 | 142.312222 | 133.844176 | 46.749221 | 129.489095 | 153.105279 | 9.525792 | 20.169802 | -61.990665 | -90.474208 | 108,488,061,400 | -0.028964 | 243 | 17.394734 | 136.622942 | 5.090416 | 146.803773 | 126.44211 | 6.011173 | 137.667123 | 149.689468 | 125.644777 | 153.105279 | 126.839528 | 139.972403 | 132.055352 | 130.64224 | 128.075983 | 134.621608 | 136.03472 | 146.906562 | 143.071762 | 139.972403 | 136.873045 | 132.460399 | 126.839528 | 153.105279 | 1 | -0.138371 | 0 | 195,590,500 |
NVDA | 2025-01-15T00:00:00 | 136.218018 | 136.427975 | 131.268804 | 133.628424 | 185,217,300 | 138.366663 | 136.722426 | 136.764719 | 139.601749 | 137.488668 | 132.395366 | 119.967973 | 136.788916 | 136.926028 | 137.122753 | 137.562844 | 137.667091 | 137.037065 | 134.906147 | 132.055713 | 118.358447 | 137.229665 | 137.646683 | 137.308324 | 138.258363 | 138.701963 | 136.827353 | 129.08352 | 131.362759 | 132.500158 | 135.075965 | 139.294422 | 136.834813 | 137.057682 | 140.81569 | 144.48537 | -0.56199 | -0.093324 | 11.231436 | 22.576773 | 26.575823 | 141.297187 | 139.972403 | 140.880048 | 133.98414 | 46.165906 | 129.489095 | 153.105279 | 28.492844 | 19.377017 | -33.349805 | -71.507156 | 108,673,278,700 | 0.038876 | 244 | 17.412338 | 136.722426 | 5.060509 | 146.843443 | 126.601409 | 6.016173 | 137.529113 | 149.561458 | 125.496767 | 153.105279 | 126.839528 | 139.972403 | 132.708573 | 129.059159 | 126.379594 | 135.388139 | 139.037553 | 146.906562 | 143.071762 | 139.972403 | 136.873045 | 132.460399 | 126.839528 | 153.105279 | 0 | -0.066236 | 185,217,300 | 0 |
NVDA | 2025-01-16T00:00:00 | 133.548447 | 138.727603 | 133.468458 | 138.61762 | 209,235,600 | 138.294675 | 136.800914 | 136.555153 | 139.565341 | 137.65102 | 132.493841 | 120.18408 | 136.140822 | 136.311922 | 136.572859 | 137.197898 | 137.350272 | 136.900257 | 134.870418 | 132.085272 | 118.509592 | 136.353626 | 137.344399 | 137.060919 | 138.020978 | 138.598273 | 136.850186 | 129.218649 | 131.531843 | 131.782982 | 133.320449 | 138.080511 | 136.610866 | 136.745921 | 140.46506 | 144.514984 | -0.805491 | -0.235757 | 10.567742 | 23.929429 | 24.876116 | 141.297187 | 139.972403 | 140.727609 | 133.98414 | 42.902882 | 129.489095 | 153.105279 | 17.188855 | 18.402497 | -28.132032 | -82.811145 | 108,464,043,100 | 0.002676 | 243 | 17.431771 | 136.800914 | 4.994808 | 146.79053 | 126.811298 | 6.159721 | 137.150002 | 149.469443 | 124.83056 | 153.105279 | 126.839528 | 139.972403 | 134.638266 | 132.848556 | 129.479095 | 138.007727 | 139.797437 | 146.906562 | 143.071762 | 139.972403 | 136.873045 | 132.460399 | 126.839528 | 153.105279 | 1 | -0.104229 | 0 | 209,235,600 |
NVDA | 2025-01-17T00:00:00 | 137.687775 | 138.47764 | 135.438138 | 136.667935 | 201,188,800 | 138.234685 | 137.166855 | 136.660736 | 139.598723 | 137.868029 | 132.577427 | 120.425437 | 136.450212 | 136.562077 | 136.744385 | 137.242433 | 137.376234 | 136.93114 | 134.944559 | 132.196212 | 118.700419 | 136.24328 | 137.428862 | 137.148044 | 137.947348 | 138.59924 | 136.953036 | 129.392815 | 133.568516 | 132.971609 | 133.064269 | 137.234549 | 136.481068 | 136.469111 | 140.113615 | 144.539258 | -0.656886 | -0.319983 | 9.951454 | 22.478331 | 23.367611 | 141.297187 | 139.972403 | 140.727609 | 133.98414 | 47.810657 | 129.489095 | 153.105279 | 34.716361 | 26.799353 | -2.115189 | -65.283639 | 108,665,231,900 | -0.004776 | 244 | 17.451117 | 137.166855 | 4.761425 | 146.689705 | 127.644004 | 6.288984 | 137.201218 | 149.779186 | 124.62325 | 153.105279 | 128.199303 | 140.652291 | 135.248169 | 131.768735 | 129.989024 | 137.027881 | 140.507315 | 147.227468 | 143.591196 | 140.652291 | 137.713386 | 133.529182 | 128.199303 | 153.105279 | 0 | -0.036192 | 201,188,800 | 0 |
NVDA | 2025-01-21T00:00:00 | 140.807266 | 141.807105 | 137.067865 | 139.137538 | 197,749,000 | 137.870743 | 137.762759 | 136.721526 | 139.617313 | 138.185819 | 132.721299 | 120.68483 | 137.321623 | 137.33393 | 137.369443 | 137.566508 | 137.640159 | 137.083145 | 135.098841 | 132.366728 | 118.920388 | 136.711022 | 137.775568 | 137.467007 | 137.994742 | 138.676589 | 137.116003 | 129.595619 | 136.835987 | 135.613423 | 134.247943 | 136.942458 | 136.533334 | 136.308339 | 139.794009 | 144.571923 | -0.284123 | -0.312811 | 9.741181 | 25.30083 | 21.98707 | 141.297187 | 139.972403 | 140.727609 | 133.98414 | 53.752455 | 129.489095 | 153.105279 | 47.925488 | 33.276901 | 44.158764 | -52.074512 | 108,862,980,900 | 0.08095 | 245 | 17.47062 | 137.762759 | 4.403247 | 146.569253 | 128.956265 | 6.254705 | 137.544651 | 150.054062 | 125.03524 | 153.105279 | 128.199303 | 140.652291 | 137.201184 | 135.924728 | 134.161682 | 138.964231 | 140.240687 | 147.227468 | 143.591196 | 140.652291 | 137.713386 | 133.529182 | 128.199303 | 153.105279 | 0 | 0.02216 | 197,749,000 | 0 |
NVDA | 2025-01-22T00:00:00 | 147.04628 | 147.76615 | 143.646819 | 144.636665 | 237,651,400 | 137.634784 | 138.582128 | 137.110665 | 139.64671 | 138.562134 | 132.909167 | 120.990707 | 139.266555 | 139.099812 | 138.858188 | 138.428306 | 138.363707 | 137.473856 | 135.413247 | 132.657413 | 119.200247 | 138.379302 | 138.659713 | 138.261219 | 138.286074 | 138.909759 | 137.399666 | 129.857922 | 141.72235 | 140.126213 | 137.431169 | 137.482624 | 136.933771 | 136.367001 | 139.576108 | 144.636921 | 0.508865 | -0.148476 | 10.507046 | 30.455558 | 20.108489 | 138.627622 | 139.972403 | 141.227297 | 133.98414 | 58.453954 | 129.489095 | 153.105279 | 74.34387 | 52.328573 | 154.875926 | -25.65613 | 109,100,632,300 | 0.143313 | 246 | 17.495235 | 138.582128 | 4.534514 | 147.651157 | 129.5131 | 6.305412 | 138.449568 | 151.060392 | 125.838744 | 153.105279 | 128.199303 | 140.652291 | 139.894079 | 137.981052 | 135.154838 | 142.720293 | 144.633319 | 147.227468 | 143.591196 | 140.652291 | 137.713386 | 133.529182 | 128.199303 | 153.105279 | 0 | 0.071941 | 237,651,400 | 0 |
NVDA | 2025-01-23T00:00:00 | 147.196243 | 147.206236 | 143.696808 | 145.026595 | 155,915,500 | 138.342671 | 139.208028 | 137.629381 | 139.61372 | 138.887128 | 133.125426 | 121.286824 | 140.852492 | 140.57189 | 140.140965 | 139.225391 | 139.043133 | 137.855126 | 135.723326 | 132.94531 | 119.478815 | 140.117749 | 139.480105 | 139.037033 | 138.582134 | 139.136972 | 137.682579 | 130.118674 | 146.36501 | 144.492217 | 141.26256 | 138.555331 | 137.61867 | 136.621106 | 139.463588 | 144.732253 | 1.136315 | 0.108482 | 11.218206 | 29.105005 | 19.216777 | 138.627622 | 139.972403 | 141.227297 | 133.98414 | 62.059321 | 129.489095 | 153.105279 | 74.978873 | 65.74941 | 134.254081 | -25.021127 | 109,256,547,800 | 0.123216 | 247 | 17.511397 | 139.208028 | 4.822111 | 148.852249 | 129.563806 | 6.253277 | 139.282585 | 151.789138 | 126.776031 | 153.105279 | 129.489095 | 141.297187 | 146.153083 | 144.540016 | 142.033753 | 148.659347 | 150.272413 | 147.531859 | 144.083897 | 141.297187 | 138.510477 | 134.542958 | 129.489095 | 153.105279 | 0 | 0.114144 | 155,915,500 | 0 |
NVDA | 2025-01-24T00:00:00 | 142.59697 | 148.945951 | 141.857099 | 148.346041 | 234,657,600 | 138.593629 | 139.355504 | 138.054113 | 139.513739 | 139.123205 | 133.375867 | 121.564317 | 141.201388 | 140.940086 | 140.518812 | 139.531898 | 139.316505 | 138.041081 | 135.904211 | 133.136432 | 119.708846 | 140.891258 | 139.802861 | 139.419155 | 138.699125 | 139.234599 | 137.870134 | 130.330715 | 147.991299 | 146.72959 | 143.97458 | 139.641529 | 138.373965 | 136.955303 | 139.400241 | 144.835954 | 1.248064 | 0.336399 | 11.454742 | 26.544401 | 19.809342 | 139.217523 | 139.972403 | 140.914848 | 133.98414 | 53.976739 | 129.489095 | 153.105279 | 55.50378 | 68.275508 | 92.397629 | -44.49622 | 109,021,890,200 | 0.033622 | 246 | 17.534853 | 139.355504 | 4.881001 | 149.117505 | 129.593503 | 6.431819 | 139.598241 | 152.461878 | 126.734603 | 153.105279 | 129.489095 | 141.297187 | 146.033096 | 144.859956 | 142.523668 | 148.369384 | 149.542524 | 147.531859 | 144.083897 | 141.297187 | 138.510477 | 134.542958 | 129.489095 | 153.105279 | 1 | 0.049656 | 0 | 234,657,600 |
NVDA | 2025-01-27T00:00:00 | 118.400879 | 128.379263 | 116.681155 | 124.779854 | 818,830,900 | 136.84491 | 138.265679 | 137.575389 | 138.977226 | 138.999342 | 133.366553 | 121.729721 | 136.641286 | 136.842049 | 137.116053 | 137.610896 | 137.707611 | 137.270877 | 135.443597 | 132.844639 | 119.695831 | 137.219849 | 137.807182 | 137.907368 | 137.871169 | 138.689275 | 137.5736 | 130.299238 | 139.845052 | 140.997288 | 140.920776 | 138.83077 | 138.445048 | 136.917657 | 139.126869 | 144.850768 | -0.608779 | 0.147363 | 13.03948 | 19.715438 | 39.705176 | 132.813553 | 134.893217 | 140.042255 | 136.583542 | 31.967322 | 116.681155 | 153.105279 | 4.721386 | 45.068013 | -267.644419 | -95.278614 | 108,203,059,300 | -0.092895 | 245 | 17.600808 | 138.265679 | 6.756254 | 151.778187 | 124.753171 | 7.81231 | 137.579444 | 153.204065 | 121.954824 | 153.105279 | 116.681155 | 134.893217 | 144.466673 | 139.987395 | 137.377821 | 147.076247 | 151.555525 | 144.509185 | 139.191264 | 134.893217 | 130.59517 | 124.475918 | 116.681155 | 153.105279 | 1 | -0.005729 | 0 | 818,830,900 |
NVDA | 2025-01-28T00:00:00 | 128.969193 | 128.979185 | 116.231243 | 121.790343 | 579,666,400 | 136.420979 | 137.718768 | 137.578589 | 138.591494 | 138.947473 | 133.576586 | 121.939545 | 135.106867 | 135.41062 | 135.86269 | 136.825287 | 137.035425 | 136.94532 | 135.273218 | 132.767898 | 119.788104 | 135.7879 | 136.921803 | 137.245353 | 137.478697 | 138.425324 | 137.486523 | 130.371273 | 130.940082 | 134.062226 | 136.687578 | 137.41796 | 138.226625 | 136.732223 | 138.781339 | 144.826653 | -1.213576 | -0.124825 | 14.409092 | 17.915247 | 34.943034 | 132.588597 | 134.668261 | 138.262551 | 137.328371 | 36.870528 | 116.231243 | 153.105279 | 34.544496 | 31.589887 | -178.84879 | -65.455504 | 108,782,725,700 | 0.01764 | 246 | 17.652337 | 137.718768 | 7.052583 | 151.823934 | 123.613603 | 8.173681 | 136.75942 | 153.106782 | 120.412059 | 153.105279 | 116.231243 | 134.668261 | 121.153766 | 113.928268 | 109.455658 | 125.626376 | 132.851874 | 144.403006 | 139.019397 | 134.668261 | 130.317124 | 124.122286 | 116.231243 | 153.105279 | 0 | 0.046946 | 579,666,400 | 0 |
NVDA | 2025-01-29T00:00:00 | 123.680031 | 126.869518 | 120.030626 | 126.479582 | 467,120,600 | 135.61511 | 137.053376 | 137.299435 | 138.140368 | 138.828281 | 133.751622 | 122.105046 | 132.8215 | 133.277786 | 133.988435 | 135.630264 | 136.008087 | 136.425113 | 134.968134 | 132.58794 | 119.826829 | 133.471364 | 135.58478 | 136.176233 | 136.893934 | 138.023549 | 137.290552 | 130.388591 | 123.164634 | 126.906118 | 131.583068 | 135.250871 | 137.587291 | 136.324746 | 138.316402 | 144.74806 | -2.095518 | -0.518963 | 15.680874 | 16.427468 | 32.041176 | 132.588597 | 134.668261 | 138.052583 | 138.888012 | 38.867837 | 116.231243 | 148.945951 | 22.768928 | 20.67827 | -163.987587 | -77.231072 | 108,315,605,100 | 0.020318 | 245 | 17.691856 | 137.053376 | 7.721251 | 152.495877 | 121.610874 | 7.875158 | 135.513764 | 151.264079 | 119.763449 | 153.105279 | 116.231243 | 134.668261 | 124.72654 | 120.473895 | 111.978597 | 133.221838 | 137.474483 | 144.403006 | 139.019397 | 134.668261 | 130.317124 | 124.122286 | 116.231243 | 153.105279 | 1 | -0.008252 | 0 | 467,120,600 |
NVDA | 2025-01-30T00:00:00 | 124.629883 | 124.979825 | 118.080937 | 123.08013 | 392,925,500 | 134.456297 | 136.41148 | 136.8975 | 137.698442 | 138.69296 | 133.926159 | 122.287441 | 131.183177 | 131.70544 | 132.548658 | 134.630229 | 135.13284 | 135.962555 | 134.696075 | 132.430354 | 119.874621 | 131.47405 | 134.40159 | 135.201652 | 136.364111 | 137.649907 | 137.109923 | 130.413714 | 119.762111 | 122.340007 | 127.289007 | 132.806744 | 136.624916 | 135.740399 | 137.755811 | 144.623066 | -2.686845 | -0.95254 | 17.049146 | 15.366765 | 31.797089 | 132.588597 | 134.668261 | 137.082742 | 139.847164 | 39.660258 | 116.231243 | 148.945951 | 25.672368 | 27.661931 | -148.297135 | -74.327632 | 108,708,530,600 | 0.078047 | 246 | 17.725372 | 136.41148 | 8.203553 | 152.818586 | 120.004374 | 7.91158 | 134.477204 | 150.300365 | 118.654043 | 153.105279 | 116.231243 | 134.668261 | 123.526725 | 120.183932 | 116.687833 | 127.022824 | 130.365617 | 144.403006 | 139.019397 | 134.668261 | 130.317124 | 124.122286 | 116.231243 | 153.105279 | 0 | 0.044595 | 392,925,500 | 0 |
NVDA | 2025-01-31T00:00:00 | 120.050621 | 127.829364 | 119.170766 | 123.760021 | 388,161,100 | 133.106514 | 135.700594 | 136.113627 | 137.260508 | 138.496715 | 134.09869 | 122.45786 | 128.956665 | 129.586382 | 130.625883 | 133.30481 | 133.97267 | 135.338558 | 134.310668 | 132.185211 | 119.876372 | 128.854836 | 132.843413 | 133.905738 | 135.67204 | 137.159319 | 136.83516 | 130.391457 | 118.411664 | 119.028836 | 122.75585 | 130.058615 | 135.291175 | 134.936608 | 137.067534 | 144.437625 | -3.484814 | -1.458994 | 17.766843 | 16.774906 | 29.244826 | 132.588597 | 134.668261 | 137.082742 | 139.847164 | 39.45968 | 116.231243 | 148.945951 | 11.674805 | 20.0387 | -131.301792 | -88.325195 | 108,320,369,500 | 0.043494 | 245 | 17.757044 | 135.700594 | 8.978468 | 153.65753 | 117.743659 | 8.109406 | 133.103244 | 149.322056 | 116.884432 | 153.105279 | 116.231243 | 134.668261 | 122.563548 | 120.147272 | 115.66466 | 127.046159 | 129.462436 | 144.403006 | 139.019397 | 134.668261 | 130.317124 | 124.122286 | 116.231243 | 153.105279 | 1 | -0.010444 | 0 | 388,161,100 |
NVDA | 2025-02-03T00:00:00 | 116.641174 | 118.550862 | 112.991762 | 114.731479 | 371,235,700 | 131.001854 | 134.618269 | 135.171379 | 136.790978 | 138.211421 | 134.200738 | 122.604165 | 126.493567 | 127.232708 | 128.474389 | 131.789934 | 132.639478 | 134.605327 | 133.845682 | 131.877409 | 119.844181 | 125.861138 | 131.028231 | 132.407857 | 134.863438 | 136.584173 | 136.489467 | 130.333579 | 116.725752 | 117.035735 | 118.461472 | 127.071339 | 133.628392 | 133.910048 | 136.233216 | 144.182422 | -4.342269 | -2.035649 | 19.048788 | 15.670586 | 33.082195 | 130.968856 | 133.04852 | 136.670306 | 139.847164 | 39.080019 | 112.991762 | 148.945951 | 10.150173 | 15.832449 | -160.913209 | -89.849827 | 107,949,133,800 | 0.037545 | 244 | 17.786307 | 134.618269 | 9.906895 | 154.432059 | 114.80448 | 8.15654 | 131.535428 | 147.848508 | 115.222347 | 153.105279 | 112.991762 | 133.04852 | 122.35025 | 116.871137 | 113.691652 | 125.529735 | 131.008849 | 143.638489 | 137.781915 | 133.04852 | 128.315125 | 121.576054 | 112.991762 | 153.105279 | 1 | -0.05745 | 371,235,700 | 0 |
NVDA | 2025-02-04T00:00:00 | 118.630852 | 121.180436 | 116.681162 | 116.941122 | 256,550,000 | 128.784212 | 133.327478 | 134.320317 | 136.224072 | 138.038903 | 134.306388 | 122.777311 | 124.921024 | 125.668734 | 126.959999 | 130.593654 | 131.561891 | 133.978877 | 133.445291 | 131.6151 | 119.832108 | 123.611865 | 129.505619 | 131.135509 | 134.151277 | 136.068895 | 136.181152 | 130.294044 | 115.78646 | 115.916512 | 115.608204 | 124.066514 | 131.848178 | 132.771739 | 135.299701 | 143.870063 | -4.805859 | -2.589691 | 19.741021 | 17.513171 | 31.639737 | 130.968856 | 133.04852 | 137.102738 | 139.847164 | 41.419049 | 112.991762 | 148.945951 | 15.684097 | 12.503025 | -119.814991 | -84.315903 | 108,205,683,800 | 0.000723 | 245 | 17.806927 | 133.327478 | 10.235289 | 153.798055 | 112.8569 | 8.028703 | 130.30642 | 146.363827 | 114.249014 | 153.105279 | 112.991762 | 133.04852 | 116.061266 | 113.57167 | 110.502166 | 119.13077 | 121.620366 | 143.638489 | 137.781915 | 133.04852 | 128.315125 | 121.576054 | 112.991762 | 153.105279 | 0 | 0.002647 | 256,550,000 | 0 |
NVDA | 2025-02-05T00:00:00 | 124.809853 | 124.979823 | 120.74051 | 121.740348 | 262,230,800 | 126.56057 | 132.097677 | 133.833196 | 135.803141 | 137.893851 | 134.385756 | 122.978174 | 124.89879 | 125.512574 | 126.629207 | 130.067854 | 131.042503 | 133.619307 | 133.218043 | 131.480343 | 119.881638 | 122.889254 | 128.694417 | 130.403935 | 133.70366 | 135.720762 | 135.993102 | 130.314268 | 117.469595 | 117.239683 | 115.687239 | 121.688524 | 130.243346 | 131.696846 | 134.360373 | 143.528789 | -4.621391 | -2.996031 | 19.702959 | 20.121896 | 29.689807 | 130.968856 | 133.04852 | 137.102738 | 139.847164 | 42.694328 | 112.991762 | 148.945951 | 32.869858 | 19.568043 | -72.455 | -67.130142 | 108,467,914,600 | 0.051116 | 246 | 17.829286 | 132.097677 | 9.663411 | 151.424499 | 112.770855 | 8.113689 | 129.782938 | 146.010315 | 113.55556 | 153.105279 | 112.991762 | 133.04852 | 118.830816 | 116.481197 | 114.331543 | 120.980471 | 123.33009 | 143.638489 | 137.781915 | 133.04852 | 128.315125 | 121.576054 | 112.991762 | 153.105279 | 0 | 0.054017 | 262,230,800 | 0 |
NVDA | 2025-02-06T00:00:00 | 128.65921 | 128.749207 | 125.189777 | 127.399419 | 251,483,600 | 124.706866 | 131.524769 | 133.480852 | 135.443601 | 137.783995 | 134.481222 | 123.240622 | 125.650874 | 126.084689 | 126.941515 | 129.939795 | 130.859173 | 133.424794 | 133.098074 | 131.424479 | 119.968977 | 123.270825 | 128.366944 | 130.005936 | 133.423506 | 135.477745 | 135.879705 | 130.370796 | 121.923128 | 120.678374 | 117.93204 | 120.2159 | 128.896673 | 130.787871 | 133.480847 | 143.177351 | -4.117128 | -3.220251 | 19.043421 | 23.110567 | 28.515521 | 120.985474 | 133.04852 | 137.102738 | 139.847164 | 46.91559 | 112.991762 | 148.945951 | 43.576142 | 30.710032 | -32.262893 | -56.423858 | 108,719,398,200 | 0.1485 | 247 | 17.851491 | 131.524769 | 9.501224 | 150.527216 | 112.522321 | 8.019418 | 129.675916 | 145.714752 | 113.63708 | 148.945951 | 112.991762 | 130.968856 | 123.510062 | 122.040301 | 119.270748 | 126.279614 | 127.749375 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 0 | 0.097668 | 251,483,600 | 0 |
NVDA | 2025-02-07T00:00:00 | 129.819031 | 130.348944 | 124.979816 | 129.199136 | 228,186,300 | 123.429073 | 131.011351 | 133.30288 | 135.201635 | 137.675339 | 134.588687 | 123.492285 | 126.484505 | 126.763661 | 127.38421 | 129.928817 | 130.779162 | 133.283391 | 133.011783 | 131.392688 | 120.066987 | 124.200309 | 128.204493 | 129.724257 | 133.202935 | 135.268141 | 135.787384 | 130.436253 | 126.981897 | 125.060085 | 121.301039 | 119.672819 | 127.836577 | 130.037974 | 132.692706 | 142.822025 | -3.58261 | -3.292722 | 18.175189 | 23.477336 | 26.950921 | 121.670353 | 133.04852 | 137.102738 | 139.847164 | 44.842043 | 112.991762 | 148.945951 | 46.801971 | 41.082657 | -19.869704 | -53.198029 | 108,947,584,500 | 0.186363 | 248 | 17.871842 | 131.011351 | 9.289244 | 149.589839 | 112.432863 | 8.050842 | 129.689546 | 145.79123 | 113.587862 | 148.945951 | 112.991762 | 130.968856 | 127.532732 | 126.316256 | 123.973301 | 129.875686 | 131.092162 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 0 | 0.134501 | 228,186,300 | 0 |
NVDA | 2025-02-10T00:00:00 | 133.548447 | 134.978209 | 129.939029 | 130.068997 | 216,989,100 | 124.943829 | 130.89437 | 133.113311 | 135.152831 | 137.540293 | 134.75664 | 123.748076 | 127.897294 | 127.997258 | 128.332554 | 130.257874 | 130.992184 | 133.293786 | 133.025906 | 131.435376 | 120.201131 | 126.040196 | 128.446121 | 129.743147 | 133.138104 | 135.159539 | 135.766786 | 130.536314 | 131.819413 | 129.693094 | 125.371492 | 120.23435 | 127.131168 | 129.504775 | 132.046729 | 142.480004 | -2.825498 | -3.199278 | 17.085507 | 27.036882 | 25.502905 | 123.984985 | 133.04852 | 136.010507 | 139.847164 | 45.279593 | 112.991762 | 148.945951 | 57.174659 | 49.184257 | 19.888993 | -42.825341 | 109,164,573,600 | 0.215528 | 249 | 17.891832 | 130.89437 | 9.239195 | 149.372759 | 112.41598 | 8.080838 | 130.05706 | 146.218735 | 113.895385 | 148.945951 | 112.991762 | 130.968856 | 128.382597 | 126.41625 | 123.013469 | 131.785378 | 133.751725 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 0 | 0.165321 | 216,989,100 | 0 |
NVDA | 2025-02-11T00:00:00 | 132.77858 | 134.458301 | 130.998868 | 132.558614 | 178,902,400 | 125.324768 | 130.872874 | 132.646587 | 135.070633 | 137.396581 | 134.928792 | 124.013743 | 128.873551 | 128.866589 | 129.016558 | 130.487029 | 131.129599 | 133.273581 | 133.019397 | 131.461974 | 120.32628 | 127.464696 | 128.625569 | 129.717398 | 133.044996 | 135.03423 | 135.727616 | 130.62617 | 134.714436 | 133.189172 | 129.299195 | 121.57617 | 126.710839 | 129.142922 | 131.513277 | 142.150216 | -2.261533 | -3.011729 | 16.07366 | 26.027084 | 24.5504 | 123.984985 | 133.04852 | 135.858068 | 139.847164 | 40.011202 | 112.991762 | 148.945951 | 55.033415 | 53.003348 | 19.282264 | -44.966585 | 108,985,671,200 | 0.187782 | 248 | 17.908199 | 130.872874 | 9.234026 | 149.340926 | 112.404822 | 7.830877 | 130.316253 | 145.978006 | 114.654499 | 148.945951 | 112.991762 | 130.968856 | 132.821895 | 130.665581 | 127.782715 | 135.704761 | 137.861074 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 1 | 0.090845 | 178,902,400 | 0 |
NVDA | 2025-02-12T00:00:00 | 131.118835 | 132.218664 | 129.05917 | 129.999021 | 160,278,600 | 126.068649 | 130.841879 | 131.915106 | 134.986833 | 137.284461 | 135.106542 | 124.256341 | 129.322608 | 129.276089 | 129.339985 | 130.544466 | 131.128771 | 133.189082 | 132.969382 | 131.45518 | 120.433669 | 128.518163 | 128.648994 | 129.599879 | 132.890023 | 134.869027 | 135.652171 | 130.696867 | 135.277168 | 134.635853 | 132.21295 | 123.314397 | 126.475839 | 128.895506 | 131.066433 | 141.830048 | -1.926309 | -2.794645 | 15.0308 | 24.94821 | 25.694487 | 123.984985 | 133.04852 | 136.607947 | 139.847164 | 38.977248 | 112.991762 | 148.945951 | 50.41714 | 54.208405 | 3.270211 | -49.58286 | 108,825,392,600 | 0.212012 | 247 | 17.922646 | 130.841879 | 9.232007 | 149.305893 | 112.377865 | 7.845875 | 130.392689 | 146.08444 | 114.700938 | 148.945951 | 112.991762 | 130.968856 | 132.74525 | 131.032198 | 129.285816 | 134.491631 | 136.204683 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 1 | 0.026715 | 160,278,600 | 0 |
NVDA | 2025-02-13T00:00:00 | 135.268158 | 136.477969 | 131.148828 | 131.538764 | 197,430,000 | 127.132476 | 130.794386 | 131.721137 | 134.927833 | 137.216334 | 135.280795 | 124.494181 | 130.511718 | 130.365556 | 130.252012 | 130.973893 | 131.447186 | 133.270614 | 133.029876 | 131.530684 | 120.581276 | 130.190801 | 129.070545 | 129.857806 | 132.901056 | 134.815966 | 135.655372 | 130.806437 | 135.557753 | 135.469488 | 134.577855 | 125.439932 | 126.497134 | 128.80303 | 130.738827 | 141.540306 | -1.310717 | -2.497859 | 14.516479 | 28.243608 | 24.141678 | 124.734866 | 133.04852 | 141.229704 | 139.847164 | 44.944136 | 112.991762 | 136.477969 | 94.848843 | 66.766466 | 34.210783 | -5.151157 | 109,022,822,600 | 0.2012 | 248 | 17.941088 | 130.794386 | 9.205299 | 149.204984 | 112.383788 | 7.722324 | 130.85702 | 146.301668 | 115.412371 | 148.945951 | 112.991762 | 130.968856 | 130.79889 | 129.379116 | 127.639396 | 132.53861 | 133.958384 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 0 | 0.071749 | 197,430,000 | 0 |
NVDA | 2025-02-14T00:00:00 | 138.827591 | 139.22752 | 135.478126 | 136.457963 | 195,479,600 | 129.010173 | 131.058344 | 131.670745 | 134.932423 | 137.180603 | 135.509338 | 124.749709 | 132.174892 | 131.904108 | 131.571332 | 131.687865 | 132.014909 | 133.488535 | 133.182448 | 131.675177 | 120.762831 | 132.317185 | 129.835612 | 130.404457 | 133.053987 | 134.858368 | 135.725605 | 130.949058 | 136.846394 | 136.820442 | 136.802028 | 128.007342 | 126.800136 | 128.877743 | 130.553546 | 141.296992 | -0.529535 | -2.104194 | 14.433393 | 30.133783 | 23.034124 | 127.954341 | 130.968856 | 141.714624 | 139.972403 | 69.701053 | 112.991762 | 139.22752 | 98.475633 | 81.247205 | 62.006023 | -1.524367 | 109,218,302,200 | 0.261176 | 249 | 17.959897 | 131.058344 | 9.362768 | 149.78388 | 112.332807 | 6.154006 | 131.616122 | 143.924134 | 119.308109 | 148.945951 | 112.991762 | 130.968856 | 134.298318 | 132.118667 | 128.969177 | 137.447809 | 139.62746 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 0 | 0.109895 | 195,479,600 | 0 |
NVDA | 2025-02-18T00:00:00 | 139.377502 | 143.416859 | 137.907738 | 141.247211 | 219,176,600 | 131.283806 | 131.14283 | 131.810322 | 134.915419 | 137.165801 | 135.740781 | 125.014758 | 133.615414 | 133.262907 | 132.772281 | 132.386923 | 132.581262 | 133.719475 | 133.345476 | 131.827699 | 120.948052 | 134.202154 | 130.627913 | 130.997284 | 133.228304 | 134.916181 | 135.802203 | 131.094609 | 138.836922 | 138.438483 | 138.795001 | 130.761546 | 127.332732 | 129.077096 | 130.492754 | 141.096087 | 0.132405 | -1.656874 | 14.91029 | 33.08684 | 21.552503 | 132.078685 | 130.968856 | 141.714624 | 139.972403 | 62.443204 | 112.991762 | 143.416859 | 86.723603 | 93.34936 | 76.426612 | -13.276397 | 109,437,478,800 | 0.227311 | 250 | 17.981075 | 131.14283 | 9.433098 | 150.009026 | 112.276634 | 5.636947 | 132.355301 | 143.629196 | 121.081406 | 148.945951 | 112.991762 | 130.968856 | 137.844412 | 136.461304 | 134.095018 | 140.210699 | 141.593807 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 0 | 0.14196 | 0 | 219,176,600 |
NVDA | 2025-02-19T00:00:00 | 139.20752 | 141.337181 | 137.19785 | 139.487473 | 167,536,000 | 133.341473 | 131.062843 | 132.050283 | 134.797438 | 137.139002 | 135.924434 | 125.295756 | 134.733835 | 134.343745 | 133.762318 | 133.006977 | 133.090974 | 133.934692 | 133.49974 | 131.973834 | 121.129738 | 135.642829 | 131.395978 | 131.566299 | 133.396622 | 134.96991 | 135.870851 | 131.23583 | 140.500132 | 139.808703 | 140.229705 | 133.503978 | 128.029974 | 129.362706 | 130.527651 | 140.933629 | 0.635949 | -1.19831 | 15.214074 | 31.449955 | 21.334693 | 134.198338 | 130.968856 | 141.714624 | 139.972403 | 71.152257 | 112.991762 | 143.416859 | 86.16491 | 90.454715 | 66.220441 | -13.83509 | 109,269,942,800 | 0.208533 | 249 | 17.997235 | 131.062843 | 9.353281 | 149.769404 | 112.356281 | 5.294145 | 133.007893 | 143.596183 | 122.419603 | 148.945951 | 112.991762 | 130.968856 | 140.234033 | 137.051208 | 134.724913 | 142.560328 | 145.743154 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 1 | 0.068666 | 0 | 167,536,000 |
NVDA | 2025-02-20T00:00:00 | 140.087387 | 140.637301 | 136.767916 | 140.007398 | 143,903,600 | 134.869226 | 130.714898 | 132.38423 | 134.698454 | 137.149395 | 136.090492 | 125.567279 | 135.804546 | 135.388044 | 134.735405 | 133.650651 | 133.62916 | 134.175974 | 133.673099 | 132.134498 | 121.318371 | 136.869359 | 132.255459 | 132.184538 | 133.604071 | 135.047499 | 135.953286 | 131.383011 | 141.419353 | 140.90309 | 141.220576 | 136.119341 | 128.859816 | 129.727687 | 130.644796 | 140.808641 | 1.093406 | -0.739967 | 15.407852 | 29.957947 | 20.849682 | 134.198338 | 130.968856 | 140.634795 | 139.972403 | 71.097148 | 112.991762 | 143.416859 | 89.056824 | 87.315112 | 67.811532 | -10.943176 | 109,413,846,400 | 0.20309 | 250 | 18.011213 | 130.714898 | 8.84291 | 148.400718 | 113.029078 | 5.077752 | 133.68213 | 143.837634 | 123.526627 | 148.945951 | 112.991762 | 130.968856 | 139.247517 | 137.157853 | 135.108185 | 141.297184 | 143.386848 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 0 | 0.105657 | 143,903,600 | 0 |
NVDA | 2025-02-21T00:00:00 | 134.408295 | 141.437174 | 134.008365 | 140.01739 | 228,217,600 | 135.444135 | 130.0755 | 132.311841 | 134.53828 | 137.17178 | 136.194461 | 125.795552 | 135.525296 | 135.209908 | 134.685081 | 133.719528 | 133.689093 | 134.185085 | 133.692446 | 132.179524 | 121.448619 | 136.785554 | 132.607211 | 132.340235 | 133.592692 | 134.975365 | 135.919975 | 131.470981 | 139.863158 | 140.068516 | 140.822185 | 137.960389 | 129.612609 | 130.051453 | 130.766757 | 140.694303 | 0.986318 | -0.39471 | 15.024138 | 27.281934 | 22.305415 | 136.238015 | 130.968856 | 140.634795 | 139.972403 | 69.02488 | 112.991762 | 143.416859 | 70.391008 | 81.870914 | 51.941003 | -29.608992 | 109,185,628,800 | 0.140435 | 249 | 18.032343 | 130.0755 | 8.011748 | 146.098996 | 114.052005 | 4.98991 | 133.751289 | 143.731109 | 123.771469 | 148.945951 | 112.991762 | 130.968856 | 139.164201 | 137.691101 | 135.294816 | 141.560487 | 143.033587 | 140.460762 | 135.21145 | 130.968856 | 126.726262 | 120.685958 | 112.991762 | 148.945951 | 1 | 0.036755 | 0 | 228,217,600 |
NVDA | 2025-02-24T00:00:00 | 130.258972 | 138.567629 | 130.059007 | 136.537957 | 251,381,100 | 135.488129 | 129.458601 | 132.180262 | 134.367708 | 137.103648 | 136.28333 | 125.98633 | 134.472031 | 134.309738 | 134.004141 | 133.404932 | 133.425238 | 134.03112 | 133.602092 | 132.141493 | 121.536284 | 135.842797 | 132.624684 | 132.182322 | 133.424876 | 134.793449 | 135.80244 | 131.515393 | 136.054328 | 137.104378 | 138.839171 | 138.716754 | 130.160614 | 130.26486 | 130.843644 | 140.570415 | 0.560178 | -0.203732 | 13.968949 | 24.574345 | 24.69826 | 136.238015 | 130.968856 | 140.634795 | 139.972403 | 67.697488 | 116.681162 | 143.416859 | 50.785323 | 70.077718 | 28.533529 | -49.214677 | 108,934,247,700 | 0.131024 | 248 | 18.05478 | 129.458601 | 7.452337 | 144.363274 | 114.553927 | 5.093464 | 133.418687 | 143.605616 | 123.231759 | 143.416859 | 112.991762 | 128.204311 | 136.617945 | 131.798715 | 129.189136 | 139.227524 | 144.046753 | 136.236536 | 131.794472 | 128.204311 | 124.614149 | 119.502733 | 112.991762 | 143.416859 | 1 | -0.02234 | 0 | 251,381,100 |
NVDA | 2025-02-25T00:00:00 | 126.609566 | 130.178989 | 124.419924 | 129.959024 | 271,428,700 | 134.794241 | 129.869035 | 131.737133 | 134.198935 | 136.978193 | 136.335305 | 126.166788 | 132.899538 | 132.909706 | 132.866514 | 132.787171 | 132.900956 | 133.740078 | 133.418078 | 132.03195 | 121.586765 | 134.228513 | 132.353348 | 131.753807 | 133.120635 | 134.517289 | 135.610881 | 131.521594 | 130.838507 | 132.621316 | 135.381929 | 138.33746 | 130.405063 | 130.314701 | 130.836931 | 140.418958 | -0.071197 | -0.177225 | 13.88466 | 22.895087 | 29.609897 | 133.918392 | 130.968856 | 140.634795 | 139.972403 | 59.940206 | 120.74051 | 143.416859 | 25.881838 | 49.01939 | -21.091497 | -74.118162 | 108,662,819,000 | 0.238751 | 247 | 18.078208 | 129.869035 | 7.025082 | 143.919199 | 115.81887 | 5.186306 | 132.7702 | 143.142812 | 122.397587 | 143.416859 | 112.991762 | 128.204311 | 132.961869 | 127.35611 | 124.453248 | 135.864731 | 141.47049 | 136.236536 | 131.794472 | 128.204311 | 124.614149 | 119.502733 | 112.991762 | 143.416859 | 1 | -0.072754 | 0 | 271,428,700 |
NVDA | 2025-02-26T00:00:00 | 131.25882 | 133.708421 | 128.469276 | 129.969034 | 322,553,800 | 134.642265 | 129.983516 | 131.355196 | 134.038361 | 136.863274 | 136.478163 | 126.371202 | 132.571394 | 132.609545 | 132.619176 | 132.64823 | 132.774637 | 133.642774 | 133.361255 | 132.01664 | 121.683004 | 133.585709 | 132.485708 | 131.717014 | 133.005337 | 134.366779 | 135.510356 | 131.572261 | 127.811741 | 129.548382 | 132.491763 | 137.514436 | 130.532354 | 130.299345 | 130.804368 | 140.256493 | -0.194173 | -0.180615 | 13.17717 | 25.097827 | 27.178314 | 133.918392 | 130.968856 | 140.634795 | 139.972403 | 58.352762 | 124.419924 | 143.416859 | 35.999993 | 37.555718 | 11.513079 | -64.000007 | 108,985,372,800 | 0.142749 | 248 | 18.107228 | 129.983516 | 7.028302 | 144.04012 | 115.926913 | 5.239869 | 132.626259 | 143.105997 | 122.14652 | 143.416859 | 112.991762 | 128.204311 | 127.069493 | 123.959997 | 121.310428 | 129.719062 | 132.828558 | 136.236536 | 131.794472 | 128.204311 | 124.614149 | 119.502733 | 112.991762 | 143.416859 | 0 | -0.015494 | 322,553,800 | 0 |
NVDA | 2025-02-27T00:00:00 | 120.130615 | 134.988211 | 119.990638 | 134.978218 | 443,175,800 | 133.543443 | 129.806046 | 130.278569 | 133.694617 | 136.523996 | 136.491243 | 126.528297 | 130.083238 | 130.340649 | 130.697859 | 131.510265 | 131.80202 | 133.112885 | 133.013081 | 131.781274 | 121.667557 | 130.947227 | 131.547337 | 130.853585 | 132.459935 | 133.926446 | 135.186642 | 131.510166 | 123.981771 | 125.467449 | 128.47101 | 135.597836 | 130.268788 | 130.033461 | 130.629826 | 140.03716 | -1.176028 | -0.379697 | 13.673087 | 21.146768 | 31.799578 | 131.703749 | 130.968856 | 140.634795 | 139.972403 | 40.706077 | 119.990638 | 143.416859 | 0.597522 | 20.826451 | -47.825792 | -99.402478 | 108,542,197,000 | 0.052817 | 247 | 18.143157 | 129.806046 | 7.237546 | 144.281137 | 115.330954 | 6.029742 | 131.436197 | 143.495681 | 119.376713 | 143.416859 | 112.991762 | 128.204311 | 131.145506 | 128.58259 | 125.906361 | 133.821735 | 136.384651 | 136.236536 | 131.794472 | 128.204311 | 124.614149 | 119.502733 | 112.991762 | 143.416859 | 1 | -0.06646 | 0 | 443,175,800 |
NVDA | 2025-02-28T00:00:00 | 124.899834 | 125.069804 | 116.381212 | 118.000946 | 389,091,100 | 132.50661 | 129.819543 | 129.386713 | 133.508047 | 136.204717 | 136.512024 | 126.703585 | 129.046557 | 129.35141 | 129.805855 | 130.909317 | 131.271083 | 132.790805 | 132.799574 | 131.645007 | 121.699719 | 129.375662 | 131.080078 | 130.439836 | 132.115041 | 133.620547 | 134.95711 | 131.493962 | 122.068116 | 122.957218 | 125.211823 | 133.427513 | 129.867395 | 129.650385 | 130.378777 | 139.78283 | -1.551435 | -0.614045 | 14.541819 | 19.255531 | 32.670892 | 129.899036 | 130.968856 | 139.300013 | 139.972403 | 45.030315 | 116.381212 | 143.416859 | 31.50885 | 22.702122 | -79.425182 | -68.49115 | 108,931,288,100 | 0.056901 | 248 | 18.176155 | 129.819543 | 7.227629 | 144.274802 | 115.364284 | 6.266847 | 130.813687 | 143.34738 | 118.279993 | 143.416859 | 112.991762 | 128.204311 | 125.036488 | 115.084766 | 110.038916 | 130.082338 | 140.03406 | 136.236536 | 131.794472 | 128.204311 | 124.614149 | 119.502733 | 112.991762 | 143.416859 | 0 | -0.009703 | 389,091,100 | 0 |
NVDA | 2025-03-03T00:00:00 | 114.041588 | 123.680031 | 112.261876 | 123.490067 | 411,381,400 | 130.02801 | 129.519091 | 128.244497 | 133.149305 | 135.757325 | 136.403528 | 126.821978 | 126.045564 | 126.567806 | 127.380583 | 129.375887 | 129.945737 | 132.055541 | 132.305943 | 131.296425 | 121.623519 | 126.018385 | 129.577416 | 129.259441 | 131.351651 | 133.037307 | 134.51215 | 131.367972 | 118.253691 | 119.218263 | 120.883894 | 130.382076 | 129.101343 | 128.999174 | 129.94692 | 139.452532 | -2.694063 | -1.030048 | 15.776692 | 16.88945 | 32.66156 | 126.849525 | 130.603913 | 139.300013 | 139.972403 | 32.774145 | 112.261876 | 143.416859 | 5.712446 | 12.606272 | -132.314942 | -94.287554 | 108,519,906,700 | 0.061704 | 247 | 18.207473 | 129.519091 | 7.76036 | 145.039811 | 113.998372 | 6.801045 | 129.216344 | 142.818434 | 115.614254 | 143.416859 | 112.261876 | 127.839368 | 122.11695 | 119.164096 | 113.428358 | 127.852688 | 130.805542 | 136.064283 | 131.515656 | 127.839368 | 124.16308 | 118.929043 | 112.261876 | 143.416859 | 1 | -0.061128 | 0 | 411,381,400 |
NVDA | 2025-03-04T00:00:00 | 115.971275 | 119.290739 | 110.092227 | 110.632141 | 398,163,300 | 127.687387 | 129.485596 | 128.147313 | 132.861351 | 135.367255 | 136.286335 | 126.945236 | 124.030706 | 124.641164 | 125.625305 | 128.157286 | 128.870778 | 131.424786 | 131.876083 | 130.992957 | 121.567278 | 123.462615 | 128.287148 | 128.315347 | 130.678003 | 132.516621 | 134.107551 | 131.260005 | 114.972698 | 116.203413 | 117.252026 | 126.963003 | 128.160147 | 128.184227 | 129.383504 | 139.060554 | -3.404647 | -1.504968 | 17.13682 | 15.405637 | 31.864316 | 125.764701 | 126.754543 | 139.594963 | 139.972403 | 35.455951 | 110.092227 | 143.416859 | 17.64175 | 18.287682 | -152.327708 | -82.35825 | 108,918,070,000 | 0.060347 | 248 | 18.238376 | 129.485596 | 7.820084 | 145.125765 | 113.845428 | 7.210979 | 127.954909 | 142.376867 | 113.53295 | 143.416859 | 110.092227 | 126.754543 | 116.661165 | 109.642299 | 105.24301 | 121.060454 | 128.07932 | 135.552246 | 130.68685 | 126.754543 | 122.822237 | 117.223698 | 110.092227 | 143.416859 | 0 | -0.00479 | 398,163,300 | 0 |
NVDA | 2025-03-05T00:00:00 | 117.281067 | 118.260904 | 114.491516 | 117.56102 | 284,337,900 | 125.494742 | 129.418107 | 127.679788 | 132.629189 | 134.954258 | 136.130551 | 127.058679 | 122.680778 | 123.302964 | 124.341576 | 127.168539 | 127.979262 | 130.87013 | 131.492004 | 130.721434 | 121.524629 | 121.570557 | 127.124812 | 127.479482 | 130.067011 | 132.040669 | 133.731209 | 131.163844 | 113.432574 | 114.187393 | 114.731741 | 123.550694 | 127.137163 | 127.287559 | 128.728261 | 138.617935 | -3.818088 | -1.967592 | 18.399795 | 14.830646 | 30.67503 | 125.764701 | 126.754543 | 133.853385 | 134.893217 | 37.952647 | 110.092227 | 143.416859 | 21.57215 | 14.975449 | -136.734375 | -78.42785 | 109,202,407,900 | 0.092722 | 249 | 18.260728 | 129.418107 | 7.92383 | 145.265768 | 113.570447 | 7.214549 | 126.938352 | 141.367451 | 112.509254 | 143.416859 | 110.092227 | 126.754543 | 115.118081 | 110.945422 | 105.919569 | 120.143934 | 124.316592 | 135.552246 | 130.68685 | 126.754543 | 122.822237 | 117.223698 | 110.092227 | 143.416859 | 0 | 0.043403 | 0 | 284,337,900 |
NVDA | 2025-03-06T00:00:00 | 110.552155 | 115.331382 | 110.202213 | 113.511676 | 321,181,900 | 122.541219 | 128.705222 | 127.154673 | 132.227054 | 134.47847 | 135.909879 | 127.139833 | 120.255053 | 120.984635 | 122.220127 | 125.657958 | 126.638715 | 130.073347 | 130.940955 | 130.322042 | 121.41545 | 118.853723 | 125.328054 | 126.161972 | 129.201245 | 131.398508 | 133.224707 | 130.9996 | 111.5324 | 112.256492 | 112.318162 | 119.937043 | 125.887859 | 126.232241 | 127.93246 | 138.103185 | -4.635277 | -2.501129 | 19.997783 | 13.789732 | 32.774885 | 124.329928 | 126.754543 | 133.628429 | 134.668261 | 29.406876 | 110.092227 | 143.416859 | 1.380142 | 13.531347 | -169.012481 | -98.619858 | 108,881,226,000 | -0.00652 | 248 | 18.284249 | 128.705222 | 8.936851 | 146.578924 | 110.831521 | 7.337386 | 125.377762 | 140.052535 | 110.702989 | 143.416859 | 110.092227 | 126.754543 | 116.677829 | 115.094754 | 112.908441 | 118.864142 | 120.447217 | 135.552246 | 130.68685 | 126.754543 | 122.822237 | 117.223698 | 110.092227 | 143.416859 | 1 | -0.015609 | 0 | 321,181,900 |
NVDA | 2025-03-07T00:00:00 | 112.671814 | 113.461687 | 107.542637 | 111.232044 | 341,755,500 | 120.36757 | 127.905853 | 126.67635 | 131.786925 | 134.024411 | 135.688807 | 127.240981 | 118.738405 | 119.473213 | 120.751156 | 124.4774 | 125.564338 | 129.390934 | 130.460188 | 129.972533 | 121.328449 | 117.059286 | 123.801063 | 125.047906 | 128.434373 | 130.824649 | 132.764547 | 130.85564 | 110.667579 | 110.881675 | 110.464469 | 116.548802 | 124.532678 | 125.102418 | 127.051953 | 137.533058 | -5.053612 | -3.011626 | 21.724808 | 12.970006 | 33.497589 | 121.265424 | 125.479748 | 133.628429 | 134.668261 | 27.671565 | 107.542637 | 143.416859 | 14.297667 | 12.416653 | -153.751154 | -85.702333 | 109,222,981,500 | -0.004217 | 249 | 18.309838 | 127.905853 | 9.62936 | 147.164573 | 108.647132 | 7.477364 | 124.167672 | 139.1224 | 109.212944 | 143.416859 | 107.542637 | 125.479748 | 112.028583 | 108.725784 | 106.899414 | 113.854953 | 117.157752 | 134.950543 | 129.712906 | 125.479748 | 121.24659 | 115.219721 | 107.542637 | 143.416859 | 0 | 0.034013 | 341,755,500 | 0 |
NVDA | 2025-03-10T00:00:00 | 106.96273 | 111.831939 | 105.442972 | 109.882257 | 366,487,400 | 118.037946 | 126.763037 | 126.152835 | 131.133231 | 133.557951 | 135.410745 | 127.302083 | 116.38327 | 117.19858 | 118.629859 | 122.885157 | 124.133445 | 128.511396 | 129.841834 | 129.516893 | 121.185506 | 114.622042 | 121.80648 | 123.531474 | 127.460875 | 130.112499 | 132.195714 | 130.653866 | 108.572955 | 109.030136 | 108.387629 | 113.203738 | 122.975772 | 123.828162 | 126.051076 | 136.893658 | -5.779202 | -3.565141 | 23.51426 | 12.0295 | 33.174762 | 120.215591 | 124.429915 | 133.628429 | 134.668261 | 24.568563 | 105.442972 | 141.437174 | 4.222232 | 6.633347 | -155.416431 | -95.777768 | 108,856,494,100 | -0.072234 | 248 | 18.335605 | 126.763037 | 10.688411 | 148.13986 | 105.386215 | 7.600201 | 122.529106 | 137.729509 | 107.328703 | 143.416859 | 105.442972 | 124.429915 | 111.225379 | 108.989072 | 105.306329 | 114.908122 | 117.14443 | 134.455022 | 128.910834 | 124.429915 | 119.948997 | 113.569384 | 105.442972 | 143.416859 | 1 | -0.02373 | 0 | 366,487,400 |
NVDA | 2025-03-11T00:00:00 | 108.742447 | 112.221881 | 104.753085 | 106.972728 | 354,865,700 | 116.251234 | 125.522738 | 125.836886 | 130.504133 | 133.139614 | 135.117787 | 127.369055 | 114.855106 | 115.661101 | 117.108719 | 121.599456 | 122.949523 | 127.736144 | 129.286587 | 129.105518 | 121.061695 | 112.931951 | 120.090233 | 122.192213 | 126.582805 | 129.45946 | 131.667628 | 130.469193 | 107.115894 | 107.653874 | 106.896195 | 110.237606 | 121.313223 | 122.495724 | 124.978212 | 136.202555 | -6.139852 | -4.080083 | 25.237555 | 11.131375 | 31.387557 | 119.870648 | 124.084972 | 133.628429 | 134.668261 | 26.68708 | 104.753085 | 141.437174 | 10.87491 | 9.79827 | -129.576214 | -89.12509 | 109,211,359,800 | -0.082801 | 249 | 18.361041 | 125.522738 | 11.282342 | 148.087421 | 102.958054 | 7.83802 | 121.216091 | 136.892131 | 105.54005 | 143.416859 | 104.753085 | 124.084972 | 108.079214 | 104.326488 | 101.690246 | 110.715456 | 114.468181 | 134.292209 | 128.647298 | 124.084972 | 119.522647 | 113.027133 | 104.753085 | 143.416859 | 0 | 0.027019 | 354,865,700 | 0 |
NVDA | 2025-03-12T00:00:00 | 115.731964 | 116.751898 | 112.872162 | 114.112081 | 323,857,500 | 114.698549 | 124.670407 | 125.72093 | 130.020624 | 132.723025 | 134.95941 | 127.473154 | 115.030477 | 115.673985 | 116.896911 | 121.066048 | 122.394326 | 127.265391 | 128.929887 | 128.840695 | 121.008663 | 112.837538 | 119.157778 | 121.414911 | 126.003504 | 129.001364 | 131.283751 | 130.353401 | 108.579963 | 108.497117 | 107.377157 | 108.300191 | 119.798385 | 121.254973 | 123.930533 | 135.497283 | -5.794875 | -4.423042 | 25.752676 | 14.737337 | 28.896038 | 114.911445 | 124.084972 | 132.008688 | 133.04852 | 32.956105 | 104.753085 | 141.437174 | 29.928176 | 15.008439 | -70.923684 | -70.071824 | 109,535,217,300 | -0.055104 | 250 | 18.386036 | 124.670407 | 11.349046 | 147.368499 | 101.972314 | 8.133739 | 120.693793 | 136.961271 | 104.426315 | 143.416859 | 104.753085 | 124.084972 | 108.572471 | 104.923061 | 101.103676 | 112.391857 | 116.041267 | 134.292209 | 128.647298 | 124.084972 | 119.522647 | 113.027133 | 104.753085 | 143.416859 | 0 | 0.070274 | 323,857,500 | 0 |
NVDA | 2025-03-13T00:00:00 | 115.571976 | 117.751825 | 113.782099 | 117.021872 | 299,033,100 | 114.242685 | 123.893064 | 125.351415 | 129.592305 | 132.319232 | 134.758242 | 127.532225 | 115.138777 | 115.655438 | 116.693074 | 120.566587 | 121.86953 | 126.806826 | 128.578363 | 128.577948 | 120.954566 | 112.996343 | 118.291261 | 120.634223 | 125.436891 | 128.55002 | 130.899841 | 130.234982 | 111.635027 | 110.836839 | 109.008768 | 107.304092 | 118.404173 | 120.118705 | 122.924379 | 134.784563 | -5.471318 | -4.632697 | 26.005129 | 15.162157 | 27.721502 | 114.216558 | 124.084972 | 132.008688 | 133.04852 | 35.714912 | 104.753085 | 138.567629 | 31.994785 | 24.265957 | -58.734762 | -68.005215 | 109,236,184,200 | -0.066978 | 249 | 18.409066 | 123.893064 | 11.416355 | 146.725774 | 101.060353 | 7.886662 | 120.206001 | 135.979324 | 104.432677 | 143.416859 | 104.753085 | 124.084972 | 115.118675 | 113.485452 | 111.238939 | 117.365187 | 118.99841 | 134.292209 | 128.647298 | 124.084972 | 119.522647 | 113.027133 | 104.753085 | 143.416859 | 1 | 0.006906 | 0 | 299,033,100 |
NVDA | 2025-03-14T00:00:00 | 121.661552 | 121.871537 | 118.1418 | 118.601767 | 277,593,500 | 113.918857 | 123.212733 | 125.071509 | 129.27618 | 131.986237 | 134.605873 | 127.6084 | 116.443332 | 116.747459 | 117.457456 | 120.666129 | 121.853531 | 126.605051 | 128.396341 | 128.44099 | 120.961601 | 114.345228 | 118.078736 | 120.350387 | 125.125881 | 128.269555 | 130.640501 | 130.176567 | 116.613583 | 114.896922 | 112.115374 | 107.515457 | 117.307266 | 119.188896 | 122.029724 | 134.094324 | -4.669689 | -4.640095 | 25.354993 | 18.425024 | 25.920921 | 113.312311 | 124.084972 | 132.008688 | 133.04852 | 43.666284 | 104.753085 | 134.988211 | 55.923258 | 39.282073 | -20.722233 | -44.076742 | 109,513,777,700 | -0.043035 | 250 | 18.431774 | 123.212733 | 11.103959 | 145.420651 | 101.004816 | 7.728872 | 120.344625 | 135.802368 | 104.886881 | 143.416859 | 104.753085 | 124.084972 | 115.701966 | 113.652108 | 111.732241 | 117.621834 | 119.671692 | 134.292209 | 128.647298 | 124.084972 | 119.522647 | 113.027133 | 104.753085 | 143.416859 | 0 | 0.052691 | 277,593,500 | 0 |
NVDA | 2025-03-17T00:00:00 | 119.521698 | 122.881465 | 118.021802 | 122.731474 | 255,501,500 | 114.466868 | 122.247439 | 124.659615 | 128.981248 | 131.687629 | 134.421408 | 127.63673 | 117.059005 | 117.251866 | 117.775031 | 120.56209 | 121.67416 | 126.327272 | 128.162798 | 128.26437 | 120.947274 | 115.363927 | 117.727209 | 119.923478 | 124.743352 | 127.941541 | 130.341804 | 130.096102 | 120.315492 | 118.517386 | 115.257719 | 108.52592 | 116.425289 | 118.413576 | 121.225945 | 133.420733 | -4.159117 | -4.5439 | 24.545347 | 18.545689 | 24.593825 | 113.817275 | 124.084972 | 127.016997 | 133.04852 | 44.65959 | 104.753085 | 134.988211 | 48.845879 | 45.587974 | -17.929619 | -51.154121 | 109,258,276,200 | -0.084048 | 249 | 18.452233 | 122.247439 | 10.497679 | 143.242797 | 101.25208 | 7.658916 | 120.266251 | 135.584082 | 104.948419 | 143.416859 | 104.753085 | 124.084972 | 120.558296 | 119.245056 | 116.82856 | 122.974793 | 124.288033 | 134.292209 | 128.647298 | 124.084972 | 119.522647 | 113.027133 | 104.753085 | 143.416859 | 1 | -0.008426 | 0 | 255,501,500 |
NVDA | 2025-03-18T00:00:00 | 115.421982 | 119.011729 | 114.532044 | 117.991803 | 299,686,900 | 114.411938 | 121.049663 | 123.934557 | 128.523934 | 131.413406 | 134.138859 | 127.639943 | 116.731601 | 116.91916 | 117.413024 | 120.094807 | 121.193223 | 125.899614 | 127.827513 | 128.010066 | 120.892295 | 115.537584 | 117.077166 | 119.212891 | 124.211616 | 127.513498 | 129.965578 | 129.974562 | 120.875301 | 119.95825 | 117.248223 | 109.669172 | 115.607348 | 117.719806 | 120.461689 | 132.749808 | -4.038742 | -4.442868 | 24.309812 | 17.55205 | 27.023372 | 113.817275 | 124.084972 | 127.359437 | 133.04852 | 37.967972 | 104.753085 | 134.988211 | 35.28643 | 46.685189 | -37.379796 | -64.71357 | 108,958,589,300 | -0.095692 | 248 | 18.475246 | 121.049663 | 9.78258 | 140.614823 | 101.484503 | 7.508258 | 119.804892 | 134.821409 | 104.788375 | 141.437174 | 104.753085 | 123.09513 | 120.141655 | 117.401845 | 115.281992 | 122.261508 | 125.001318 | 132.779729 | 127.423852 | 123.09513 | 118.766407 | 112.60348 | 104.753085 | 141.437174 | 1 | -0.060639 | 0 | 299,686,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.