Ticker string | Date timestamp[ns] | Close float64 | High float64 | Low float64 | Open float64 | Volume int64 | SMA10 float64 | SMA20 float64 | SMA25 float64 | SMA50 float64 | SMA75 float64 | SMA100 float64 | SMA200 float64 | EMA9 float64 | EMA10 float64 | EMA12 float64 | EMA21 float64 | EMA25 float64 | EMA50 float64 | EMA75 float64 | EMA100 float64 | EMA200 float64 | WMA10 float64 | WMA20 float64 | WMA25 float64 | WMA50 float64 | WMA75 float64 | WMA100 float64 | WMA200 float64 | HMA9 float64 | HMA10 float64 | HMA14 float64 | HMA25 float64 | HMA50 float64 | HMA75 float64 | HMA100 float64 | HMA200 float64 | MACD float64 | MACD_Signal float64 | ADX float64 | +DI float64 | -DI float64 | Tenkan_Sen float64 | Kijun_Sen float64 | Senkou_Span_A float64 | Senkou_Span_B float64 | RSI float64 | Lowest_Low float64 | Highest_High float64 | Stoch_K float64 | Stoch_D float64 | CCI float64 | WilliamsR float64 | OBV float64 | CMF float64 | A/D Line int64 | VWAP float64 | Bollinger_Mid float64 | Bollinger_Std float64 | Bollinger_High float64 | Bollinger_Low float64 | ATR float64 | EMA_Mid float64 | Keltner_Upper float64 | Keltner_Lower float64 | Donchian_High float64 | Donchian_Low float64 | Donchian_Mid float64 | Pivot Point float64 | S1 float64 | S2 float64 | R1 float64 | R2 float64 | Fib_23 float64 | Fib_38 float64 | Fib_50 float64 | Fib_61 float64 | Fib_78 float64 | Support float64 | Resistance float64 | Declining Stocks int64 | McClellan Oscillator float64 | Call Volume int64 | Put Volume int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AMZN | 2022-03-14T00:00:00 | 141.852997 | 147.449997 | 140.884003 | 145.981003 | 74,086,000 | 144.367552 | 148.722076 | 150.69108 | 152.83804 | 159.224533 | 162.823365 | 166.668925 | 144.245406 | 144.560394 | 145.175458 | 147.473876 | 148.339999 | 152.974472 | 156.328309 | 158.604877 | 161.625499 | 142.956402 | 146.042994 | 147.409381 | 149.81671 | 153.531575 | 157.092418 | 163.109556 | 143.728394 | 142.091552 | 139.992123 | 140.584221 | 146.691292 | 144.682986 | 144.062828 | 153.581646 | -3.373776 | -2.918967 | 28.549115 | 18.173694 | 33.155083 | 143.750748 | 148.703499 | 149.29475 | 161.729752 | 41.60421 | 133.572495 | 154.449997 | 39.662322 | 52.438542 | -71.136212 | -60.337678 | 9,628,962,000 | -0.099571 | 158 | 76.538035 | 148.722076 | 6.405476 | 161.533028 | 135.911124 | 6.255818 | 147.247776 | 159.759412 | 134.73614 | 160.348999 | 133.572495 | 146.960747 | 146.856171 | 144.037338 | 142.550171 | 148.343338 | 151.16217 | 154.029744 | 150.120374 | 146.960747 | 143.801119 | 139.302666 | 133.572495 | 160.348999 | 1 | -0.063727 | 0 | 74,086,000 |
AMZN | 2022-03-15T00:00:00 | 147.366501 | 147.985001 | 142 | 142.850006 | 75,584,000 | 143.990002 | 148.33205 | 150.26832 | 152.45103 | 158.80248 | 162.5895 | 166.59999 | 144.869625 | 145.070595 | 145.512541 | 147.464114 | 148.265115 | 152.754552 | 156.092472 | 158.382335 | 161.483618 | 143.501666 | 145.913892 | 147.153644 | 149.602139 | 153.219521 | 156.786342 | 162.917493 | 145.875442 | 144.574476 | 141.595917 | 140.553255 | 145.93551 | 144.424688 | 143.601992 | 153.03946 | -2.949082 | -2.92499 | 28.474645 | 17.493741 | 30.769214 | 143.750748 | 148.703499 | 151.317623 | 160.512505 | 52.547783 | 133.572495 | 154.449997 | 66.071152 | 54.327252 | -35.291284 | -33.928848 | 9,704,546,000 | -0.059946 | 159 | 76.569145 | 148.33205 | 6.227403 | 160.786856 | 135.877245 | 6.185818 | 147.259083 | 159.63072 | 134.887447 | 160.348999 | 133.572495 | 146.960747 | 143.395665 | 139.341334 | 136.829671 | 145.907328 | 149.96166 | 154.029744 | 150.120374 | 146.960747 | 143.801119 | 139.302666 | 133.572495 | 160.348999 | 0 | 0.004234 | 75,584,000 | 0 |
AMZN | 2022-03-16T00:00:00 | 153.104004 | 153.149994 | 147.3535 | 148.5 | 84,958,000 | 144.095152 | 148.161726 | 149.935941 | 152.10502 | 158.507494 | 162.403035 | 166.560848 | 146.5165 | 146.531215 | 146.680459 | 147.976832 | 148.637337 | 152.768256 | 156.013828 | 158.277814 | 161.400239 | 145.158757 | 146.368364 | 147.371774 | 149.627746 | 153.069561 | 156.59851 | 162.783204 | 148.861612 | 147.962592 | 144.835489 | 141.336615 | 145.525263 | 144.382361 | 143.273663 | 152.531895 | -2.125045 | -2.765001 | 27.32045 | 22.381671 | 28.66903 | 143.361244 | 148.703499 | 151.690372 | 158.513504 | 51.780035 | 133.572495 | 154.449997 | 93.552902 | 66.428792 | 39.108911 | -6.447098 | 9,789,504,000 | -0.005445 | 160 | 76.606913 | 148.161726 | 6.035573 | 160.232872 | 136.090579 | 5.724925 | 147.815742 | 159.265593 | 136.365892 | 160.348999 | 133.572495 | 146.960747 | 145.783834 | 143.582667 | 139.798833 | 149.567668 | 151.768834 | 154.029744 | 150.120374 | 146.960747 | 143.801119 | 139.302666 | 133.572495 | 160.348999 | 0 | 0.06232 | 84,958,000 | 0 |
AMZN | 2022-03-17T00:00:00 | 157.238998 | 157.498505 | 152.139999 | 152.640503 | 72,934,000 | 145.029202 | 148.118651 | 149.777921 | 151.89936 | 158.229634 | 162.30765 | 166.538545 | 148.661 | 148.478085 | 148.304849 | 148.818847 | 149.299003 | 152.943579 | 156.046069 | 158.257243 | 161.358834 | 147.548547 | 147.232866 | 147.933547 | 149.829079 | 153.03618 | 156.496252 | 162.690449 | 153.413422 | 152.153155 | 149.346384 | 142.987759 | 145.517572 | 144.595491 | 143.118627 | 152.074831 | -1.125357 | -2.437072 | 25.466592 | 26.121113 | 26.844862 | 145.5355 | 148.703499 | 151.843124 | 158.513504 | 53.399606 | 133.572495 | 157.498505 | 98.91538 | 86.179811 | 97.925809 | -1.08462 | 9,862,438,000 | 0.016417 | 161 | 76.641057 | 148.118651 | 5.963553 | 160.045757 | 136.191544 | 5.766497 | 148.713195 | 160.246189 | 137.180202 | 160.348999 | 133.572495 | 146.960747 | 151.202499 | 149.255005 | 145.406006 | 155.051498 | 156.998993 | 154.029744 | 150.120374 | 146.960747 | 143.801119 | 139.302666 | 133.572495 | 160.348999 | 0 | 0.111672 | 72,934,000 | 0 |
AMZN | 2022-03-18T00:00:00 | 161.250504 | 161.593994 | 156.011002 | 156.813004 | 102,962,000 | 146.590152 | 148.448551 | 149.867801 | 151.83723 | 158.041594 | 162.25997 | 166.548045 | 151.178901 | 150.800343 | 150.296488 | 149.948997 | 150.218349 | 153.269341 | 156.183028 | 158.316516 | 161.357756 | 150.497875 | 148.483518 | 148.816054 | 150.19579 | 153.115676 | 156.475318 | 162.637832 | 158.859371 | 156.96649 | 154.323537 | 145.572695 | 145.936925 | 145.075047 | 143.165881 | 151.682695 | -0.009296 | -1.951517 | 24.201453 | 29.268707 | 25.05602 | 147.583244 | 147.583244 | 152.129002 | 158.513504 | 57.048285 | 133.572495 | 161.593994 | 98.774189 | 97.080824 | 140.505539 | -1.225811 | 9,965,400,000 | 0.116055 | 162 | 76.691606 | 148.448551 | 6.502198 | 161.452948 | 135.444154 | 5.90814 | 149.907225 | 161.723505 | 138.090945 | 161.593994 | 133.572495 | 147.583244 | 155.625834 | 153.753164 | 150.267329 | 159.111669 | 160.984339 | 154.98092 | 150.889781 | 147.583244 | 144.276707 | 139.569095 | 133.572495 | 161.593994 | 0 | 0.153309 | 102,962,000 | 0 |
AMZN | 2022-03-21T00:00:00 | 161.491501 | 163.084 | 159.552994 | 161.121002 | 66,538,000 | 148.994002 | 148.893051 | 150.195721 | 151.80198 | 157.899 | 162.18685 | 166.553948 | 153.241421 | 152.74419 | 152.018798 | 150.998316 | 151.085515 | 153.591779 | 156.322725 | 158.379387 | 161.359087 | 153.207211 | 149.725704 | 149.710185 | 150.574389 | 153.206463 | 156.460101 | 162.587518 | 163.03276 | 161.203615 | 158.661831 | 148.781866 | 146.689989 | 145.75203 | 143.395899 | 151.353588 | 0.884442 | -1.384325 | 23.251063 | 29.830035 | 23.968187 | 149.956001 | 148.328247 | 151.161499 | 157.576004 | 59.884055 | 133.572495 | 163.084 | 94.603804 | 97.431124 | 142.655121 | -5.396196 | 10,031,938,000 | 0.131006 | 163 | 76.724334 | 148.893051 | 7.079299 | 163.051649 | 134.734453 | 5.865926 | 151.010489 | 162.742342 | 139.278636 | 163.084 | 133.572495 | 148.328247 | 159.6185 | 157.643005 | 154.035507 | 163.225998 | 165.201492 | 156.119284 | 151.810605 | 148.328247 | 144.845889 | 139.887957 | 133.572495 | 163.084 | 0 | 0.188143 | 66,538,000 | 0 |
AMZN | 2022-03-22T00:00:00 | 164.889008 | 166.167007 | 161.699005 | 161.805496 | 64,086,000 | 151.881453 | 149.627627 | 150.584601 | 151.84868 | 157.805947 | 162.139495 | 166.57889 | 155.570938 | 154.952338 | 153.99883 | 152.261106 | 152.147322 | 154.034807 | 156.548153 | 158.50829 | 161.39421 | 156.097212 | 151.249129 | 150.840437 | 151.087606 | 153.390411 | 156.513609 | 162.570952 | 166.080912 | 164.729172 | 162.676895 | 152.472314 | 147.79722 | 146.622581 | 143.813921 | 151.097474 | 1.845611 | -0.738338 | 22.817455 | 31.935261 | 22.570814 | 153.525505 | 149.869751 | 151.099377 | 157.320251 | 61.703266 | 133.572495 | 166.167007 | 96.079095 | 96.485696 | 150.046587 | -3.920905 | 10,096,024,000 | 0.159798 | 164 | 76.757094 | 149.627627 | 7.932578 | 165.492783 | 133.762471 | 5.896356 | 152.332253 | 164.124964 | 140.539541 | 166.167007 | 133.572495 | 149.869751 | 161.376165 | 159.66833 | 157.845159 | 163.199336 | 164.907171 | 158.474702 | 153.715904 | 149.869751 | 146.023598 | 140.54772 | 133.572495 | 166.167007 | 0 | 0.216985 | 64,086,000 | 0 |
AMZN | 2022-03-23T00:00:00 | 163.408005 | 166.369995 | 162.686996 | 163.705002 | 55,812,000 | 154.294353 | 150.556677 | 150.860501 | 151.88712 | 157.72486 | 162.05029 | 166.579903 | 157.138351 | 156.489732 | 155.446396 | 153.27446 | 153.013528 | 154.402384 | 156.728676 | 158.605314 | 161.414248 | 158.192948 | 152.561546 | 151.826853 | 151.540913 | 153.537834 | 156.538728 | 162.539401 | 167.183027 | 166.529294 | 165.654069 | 156.146155 | 149.12054 | 147.608139 | 144.367794 | 150.90423 | 2.459489 | -0.098773 | 22.444257 | 30.689988 | 21.50712 | 153.626999 | 149.971245 | 151.099377 | 156.673004 | 64.86481 | 133.572495 | 166.369995 | 90.968853 | 93.883917 | 131.527689 | -9.031147 | 10,040,212,000 | 0.178749 | 163 | 76.785125 | 150.556677 | 8.414211 | 167.3851 | 133.728254 | 5.654213 | 153.387086 | 164.695512 | 142.07866 | 166.369995 | 133.572495 | 149.971245 | 164.251673 | 162.336339 | 159.783671 | 166.804342 | 168.719676 | 158.629785 | 153.84135 | 149.971245 | 146.10114 | 140.59116 | 133.572495 | 166.369995 | 1 | 0.14056 | 0 | 55,812,000 |
AMZN | 2022-03-24T00:00:00 | 163.649506 | 164.1185 | 160.050003 | 163.749496 | 56,798,000 | 155.977553 | 151.171252 | 151.082462 | 151.85287 | 157.621941 | 162.00057 | 166.577863 | 158.440582 | 157.791509 | 156.708413 | 154.217646 | 153.83168 | 154.765016 | 156.910803 | 158.705199 | 161.436489 | 159.893885 | 153.808482 | 152.810623 | 152.002183 | 153.693745 | 156.570396 | 162.510242 | 166.996143 | 166.988226 | 167.427593 | 159.528557 | 150.566473 | 148.667442 | 145.029733 | 150.77 | 2.931684 | 0.507319 | 21.551027 | 29.060718 | 23.806245 | 153.626999 | 149.971245 | 151.099377 | 156.425751 | 67.953725 | 133.572495 | 166.369995 | 91.705193 | 92.917714 | 104.695138 | -8.294807 | 10,097,010,000 | 0.149391 | 164 | 76.813713 | 151.171252 | 8.910095 | 168.991443 | 133.351062 | 5.65257 | 154.36446 | 165.669601 | 143.059319 | 166.369995 | 133.572495 | 149.971245 | 164.154999 | 161.940002 | 160.472 | 165.623001 | 167.837997 | 158.629785 | 153.84135 | 149.971245 | 146.10114 | 140.59116 | 133.572495 | 166.369995 | 0 | 0.174513 | 0 | 56,798,000 |
AMZN | 2022-03-25T00:00:00 | 164.773499 | 165.3685 | 162.25 | 164 | 49,032,000 | 157.902452 | 151.720502 | 151.487302 | 151.8442 | 157.47006 | 161.98925 | 166.564318 | 159.707166 | 159.060962 | 157.949195 | 155.177269 | 154.673359 | 155.157505 | 157.117716 | 158.825363 | 161.469693 | 161.493148 | 155.103934 | 153.863779 | 152.508874 | 153.881944 | 156.625305 | 162.492288 | 166.42179 | 166.751036 | 168.17628 | 162.498762 | 152.093957 | 149.771713 | 145.791181 | 150.693519 | 3.35789 | 1.077433 | 20.928465 | 29.523474 | 22.806804 | 154.184998 | 149.971245 | 154.168129 | 156.425751 | 81.702746 | 133.572495 | 166.369995 | 95.132261 | 92.602102 | 104.717667 | -4.867739 | 10,146,042,000 | 0.132208 | 165 | 76.838696 | 151.720502 | 9.404768 | 170.530039 | 132.910966 | 5.255464 | 155.355797 | 165.866724 | 144.844869 | 166.369995 | 133.572495 | 149.971245 | 162.606003 | 161.093506 | 158.537506 | 165.162003 | 166.6745 | 158.629785 | 153.84135 | 149.971245 | 146.10114 | 140.59116 | 133.572495 | 166.369995 | 0 | 0.202671 | 49,032,000 | 0 |
AMZN | 2022-03-28T00:00:00 | 168.990494 | 169.037506 | 164.899994 | 164.975006 | 59,854,000 | 160.616202 | 152.491877 | 152.142861 | 151.99973 | 157.374494 | 162.02278 | 166.572563 | 161.563831 | 160.866331 | 159.647856 | 156.433017 | 155.774677 | 155.699975 | 157.430157 | 159.026653 | 161.544527 | 163.509156 | 156.748695 | 155.210179 | 153.181278 | 154.185113 | 156.763944 | 162.51643 | 167.118095 | 167.338684 | 169.001039 | 165.276212 | 153.765723 | 150.958061 | 146.674313 | 150.682943 | 3.989945 | 1.659935 | 20.924846 | 32.814217 | 21.47899 | 158.195503 | 151.305 | 154.428627 | 156.425751 | 85.947396 | 136.828003 | 169.037506 | 99.854042 | 95.563832 | 117.152612 | -0.145958 | 10,205,896,000 | 0.152224 | 166 | 76.870635 | 152.491877 | 10.165735 | 172.823347 | 132.160407 | 5.050964 | 156.654339 | 166.756268 | 146.552411 | 169.037506 | 133.572495 | 151.305 | 164.130666 | 162.892832 | 161.012166 | 166.011332 | 167.249166 | 160.667763 | 155.489872 | 151.305 | 147.120129 | 141.162007 | 133.572495 | 169.037506 | 0 | 0.225733 | 59,854,000 | 0 |
AMZN | 2022-03-29T00:00:00 | 169.315002 | 170.831497 | 167.8685 | 170.384003 | 66,154,000 | 162.811052 | 153.400527 | 152.907562 | 152.14327 | 157.309747 | 162.02393 | 166.57317 | 163.114065 | 162.402453 | 161.13511 | 157.604107 | 156.81624 | 156.233898 | 157.742917 | 159.230383 | 161.621845 | 165.090756 | 158.350897 | 156.531113 | 153.860308 | 154.499337 | 156.908344 | 162.543717 | 168.635813 | 168.392768 | 169.850348 | 167.780817 | 155.52816 | 152.19715 | 147.64979 | 150.729312 | 4.465562 | 2.221061 | 21.183352 | 33.972022 | 20.582256 | 161.485748 | 152.201996 | 154.075253 | 156.425751 | 84.984955 | 140.884003 | 170.831497 | 94.936155 | 96.640819 | 114.127221 | -5.063845 | 10,272,050,000 | 0.162246 | 167 | 76.906035 | 153.400527 | 10.829258 | 175.059042 | 131.742012 | 4.960071 | 157.860117 | 167.780259 | 147.939975 | 170.831497 | 133.572495 | 152.201996 | 167.642665 | 166.247823 | 163.505152 | 170.385335 | 171.780177 | 162.038373 | 156.598558 | 152.201996 | 147.805434 | 141.545921 | 133.572495 | 170.831497 | 0 | 0.244322 | 0 | 66,154,000 |
AMZN | 2022-03-30T00:00:00 | 166.300995 | 168.9505 | 165.5 | 168.509506 | 56,168,000 | 164.130751 | 154.112952 | 153.766522 | 152.29094 | 157.230933 | 161.94844 | 166.558893 | 163.751451 | 163.111279 | 161.929861 | 158.394733 | 157.545837 | 156.628686 | 157.968129 | 159.370395 | 161.668404 | 165.725291 | 159.579513 | 157.561377 | 154.415513 | 154.735949 | 156.993039 | 162.541009 | 169.187588 | 168.825085 | 170.028799 | 169.724916 | 157.246727 | 153.402449 | 148.659136 | 150.811561 | 4.546873 | 2.686223 | 20.873556 | 32.113023 | 22.853284 | 163.421249 | 152.201996 | 152.876629 | 156.265999 | 75.367458 | 140.884003 | 170.831497 | 84.871849 | 93.220682 | 86.610368 | -15.128151 | 10,215,882,000 | 0.123121 | 166 | 76.93509 | 154.112952 | 11.198302 | 176.509556 | 131.716347 | 4.561465 | 158.66401 | 167.786939 | 149.541081 | 170.831497 | 133.572495 | 152.201996 | 169.338333 | 167.845169 | 166.375336 | 170.808167 | 172.301331 | 162.038373 | 156.598558 | 152.201996 | 147.805434 | 141.545921 | 133.572495 | 170.831497 | 1 | 0.158994 | 0 | 56,168,000 |
AMZN | 2022-03-31T00:00:00 | 162.997498 | 166.494995 | 162.953506 | 166.445007 | 59,966,000 | 164.706601 | 154.867902 | 154.232101 | 152.42491 | 157.143333 | 161.81892 | 166.520068 | 163.600661 | 163.090591 | 162.094113 | 158.813166 | 157.965195 | 156.878443 | 158.100481 | 159.442219 | 161.681629 | 165.519245 | 160.42566 | 158.271452 | 154.835378 | 154.887701 | 157.013812 | 162.505573 | 167.683159 | 167.774673 | 168.989857 | 170.824797 | 158.79175 | 154.512704 | 149.650456 | 150.910936 | 4.295235 | 3.008026 | 20.028495 | 30.447374 | 25.397494 | 165.192245 | 152.201996 | 151.138504 | 156.160751 | 71.61802 | 140.884003 | 170.831497 | 73.840885 | 84.549629 | 61.461037 | -26.159115 | 10,155,916,000 | 0.115063 | 165 | 76.964944 | 154.867902 | 11.266051 | 177.400004 | 132.335799 | 4.506857 | 159.076723 | 168.090436 | 150.06301 | 170.831497 | 133.572495 | 152.201996 | 166.917165 | 164.88383 | 163.466665 | 168.33433 | 170.367666 | 162.038373 | 156.598558 | 152.201996 | 147.805434 | 141.545921 | 133.572495 | 170.831497 | 1 | 0.085244 | 0 | 59,966,000 |
AMZN | 2022-04-01T00:00:00 | 163.559998 | 165.826996 | 162.319504 | 164.149506 | 57,090,000 | 164.93755 | 155.763851 | 154.622961 | 152.66276 | 157.06958 | 161.71003 | 166.465558 | 163.592528 | 163.175938 | 162.319634 | 159.244696 | 158.395565 | 157.140465 | 158.244152 | 159.523759 | 161.700319 | 165.310772 | 161.253479 | 158.988982 | 155.272048 | 155.05656 | 157.048289 | 162.476119 | 165.33589 | 166.098546 | 167.515859 | 171.208378 | 160.189433 | 155.543412 | 150.62166 | 151.024839 | 4.094006 | 3.225222 | 19.106779 | 28.851265 | 25.01367 | 165.44075 | 152.201996 | 149.758877 | 155.639503 | 79.094724 | 142 | 170.831497 | 74.77932 | 77.830684 | 53.888575 | -25.22068 | 10,213,006,000 | 0.107829 | 166 | 76.993531 | 155.763851 | 11.206006 | 178.175862 | 133.35184 | 4.288392 | 159.503701 | 168.080486 | 150.926917 | 170.831497 | 133.572495 | 152.201996 | 164.148666 | 161.802338 | 160.607178 | 165.343826 | 167.690155 | 162.038373 | 156.598558 | 152.201996 | 147.805434 | 141.545921 | 133.572495 | 170.831497 | 0 | 0.121761 | 0 | 57,090,000 |
AMZN | 2022-04-04T00:00:00 | 168.346497 | 168.394501 | 163.205505 | 164.125 | 49,882,000 | 165.62305 | 157.308526 | 155.214301 | 153.17683 | 157.003333 | 161.60538 | 166.435565 | 164.543322 | 164.11604 | 163.246843 | 160.072133 | 159.161021 | 157.579917 | 158.510004 | 159.698467 | 161.76645 | 165.93058 | 162.451826 | 160.044639 | 155.887097 | 155.353321 | 157.179704 | 162.494835 | 164.849276 | 165.548218 | 166.95837 | 171.357686 | 161.582855 | 156.590885 | 151.618451 | 151.166099 | 4.271522 | 3.434482 | 18.723591 | 30.441335 | 23.08559 | 165.44075 | 152.201996 | 149.758877 | 154.759003 | 78.67921 | 147.3535 | 170.831497 | 89.415619 | 79.345275 | 64.228712 | -10.584381 | 10,262,888,000 | 0.20513 | 167 | 77.019875 | 157.308526 | 10.66532 | 178.639167 | 135.977885 | 4.221034 | 160.345872 | 168.787941 | 151.903804 | 170.831497 | 133.572495 | 152.201996 | 163.902166 | 161.977336 | 160.394674 | 165.484828 | 167.409658 | 162.038373 | 156.598558 | 152.201996 | 147.805434 | 141.545921 | 133.572495 | 170.831497 | 0 | 0.152374 | 49,882,000 | 0 |
AMZN | 2022-04-05T00:00:00 | 164.054993 | 168.110504 | 163.266006 | 167.741501 | 53,728,000 | 165.539648 | 158.710551 | 155.730821 | 153.56705 | 156.93912 | 161.504905 | 166.39235 | 164.445656 | 164.10494 | 163.371174 | 160.434211 | 159.53748 | 157.833842 | 158.655924 | 159.784734 | 161.789222 | 165.645479 | 163.094347 | 160.724692 | 156.313691 | 155.538891 | 157.228211 | 162.471148 | 164.667053 | 164.981676 | 166.281197 | 171.021614 | 162.831688 | 157.573466 | 152.581441 | 151.311934 | 4.019581 | 3.551502 | 18.367773 | 28.153196 | 21.35035 | 165.44075 | 152.201996 | 149.758877 | 154.759003 | 65.585928 | 152.139999 | 170.831497 | 63.745524 | 75.980155 | 46.775817 | -36.254476 | 10,209,160,000 | 0.205418 | 166 | 77.0469 | 158.710551 | 9.497916 | 177.706383 | 139.714719 | 4.169891 | 160.699122 | 169.038905 | 152.359339 | 170.831497 | 136.828003 | 153.82975 | 166.648834 | 164.903168 | 161.459839 | 170.092163 | 171.83783 | 162.806673 | 157.842162 | 153.82975 | 149.817338 | 144.104751 | 136.828003 | 170.831497 | 1 | 0.077787 | 0 | 53,728,000 |
AMZN | 2022-04-06T00:00:00 | 158.755997 | 162.199997 | 157.254501 | 161.650497 | 79,056,000 | 165.074448 | 159.6844 | 155.998961 | 153.94245 | 156.788966 | 161.356215 | 166.30977 | 163.307724 | 163.132405 | 162.661147 | 160.281646 | 159.477366 | 157.870005 | 158.658558 | 159.764363 | 161.759041 | 164.412087 | 163.098675 | 160.957398 | 156.517179 | 155.586704 | 157.173777 | 162.395164 | 163.026124 | 163.270959 | 164.465757 | 169.993031 | 163.791822 | 158.402124 | 153.451278 | 151.438419 | 3.353672 | 3.511936 | 17.391316 | 25.400946 | 27.904922 | 164.042999 | 152.201996 | 149.758877 | 154.759003 | 52.089816 | 156.011002 | 170.831497 | 18.521615 | 57.227586 | -0.209984 | -81.478385 | 10,130,104,000 | 0.157846 | 165 | 77.084214 | 159.6844 | 8.327024 | 176.338448 | 143.030352 | 4.27289 | 160.514062 | 169.059843 | 151.968282 | 170.831497 | 140.884003 | 155.85775 | 165.143834 | 162.177165 | 160.299337 | 167.021662 | 169.988332 | 163.763888 | 159.391554 | 155.85775 | 152.323946 | 147.292767 | 140.884003 | 170.831497 | 1 | 0.013626 | 0 | 79,056,000 |
AMZN | 2022-04-07T00:00:00 | 157.7845 | 160.078995 | 154.511505 | 158.399994 | 68,136,000 | 164.487947 | 160.23275 | 156.394401 | 154.32069 | 156.66504 | 161.171485 | 166.222738 | 162.203079 | 162.160059 | 161.910893 | 160.054633 | 159.347146 | 157.866652 | 158.635556 | 159.725158 | 161.719493 | 163.086642 | 162.917732 | 161.094747 | 156.667848 | 155.612902 | 157.10305 | 162.310335 | 160.17419 | 160.846051 | 161.964294 | 168.439228 | 164.491588 | 159.076332 | 154.219354 | 151.541636 | 2.716231 | 3.352795 | 16.986883 | 23.385332 | 29.600132 | 162.671501 | 152.201996 | 150.2505 | 154.759003 | 44.788749 | 154.511505 | 170.831497 | 20.055126 | 34.107422 | -18.7943 | -79.944874 | 10,061,968,000 | 0.153521 | 164 | 77.115964 | 160.23275 | 7.778128 | 175.789005 | 144.676495 | 4.271783 | 160.254104 | 168.79767 | 151.710538 | 170.831497 | 140.884003 | 155.85775 | 159.403498 | 156.607 | 154.458003 | 161.552495 | 164.348994 | 163.763888 | 159.391554 | 155.85775 | 152.323946 | 147.292767 | 140.884003 | 170.831497 | 1 | -0.0413 | 0 | 68,136,000 |
AMZN | 2022-04-08T00:00:00 | 154.460495 | 157.3685 | 154.231003 | 156.75 | 46,002,000 | 163.456647 | 160.679549 | 156.74718 | 154.61715 | 156.452286 | 160.94325 | 166.13277 | 160.654562 | 160.760138 | 160.764678 | 159.546075 | 158.97125 | 157.733077 | 158.525686 | 159.620907 | 161.647264 | 161.263469 | 162.367994 | 160.945985 | 156.67333 | 155.554888 | 156.970159 | 162.193298 | 156.424532 | 157.74583 | 159.080594 | 166.307823 | 164.889897 | 159.566978 | 154.85361 | 151.609944 | 1.920695 | 3.066375 | 16.662158 | 22.175798 | 28.477434 | 162.53125 | 152.201996 | 149.038124 | 154.147499 | 40.32555 | 154.231003 | 170.831497 | 1.382442 | 13.319728 | -37.160035 | -98.617558 | 10,015,966,000 | 0.175207 | 163 | 77.136504 | 160.679549 | 7.117362 | 174.914273 | 146.444825 | 4.27339 | 159.702332 | 168.249111 | 151.155553 | 170.831497 | 140.884003 | 155.85775 | 157.458333 | 154.837672 | 151.890844 | 160.405162 | 163.025823 | 163.763888 | 159.391554 | 155.85775 | 152.323946 | 147.292767 | 140.884003 | 170.831497 | 1 | -0.088055 | 0 | 46,002,000 |
AMZN | 2022-04-11T00:00:00 | 151.121994 | 154.136505 | 150.5345 | 152.712997 | 52,112,000 | 161.669797 | 161.142999 | 157.29394 | 154.76003 | 156.186753 | 160.68412 | 166.038015 | 158.748049 | 159.007748 | 159.281188 | 158.780249 | 158.367461 | 157.473819 | 158.330852 | 159.452612 | 161.542535 | 159.020805 | 161.45775 | 160.513278 | 156.536265 | 155.414617 | 156.775679 | 162.043937 | 152.59505 | 154.083149 | 155.896373 | 163.581267 | 164.944998 | 159.853903 | 155.328219 | 151.632836 | 1.009205 | 2.654941 | 17.002612 | 20.890226 | 32.284855 | 159.7425 | 152.201996 | 148.928501 | 154.147499 | 31.026198 | 150.5345 | 170.831497 | 2.894487 | 8.110685 | -64.296732 | -97.105513 | 9,963,854,000 | 0.19162 | 162 | 77.158754 | 161.142999 | 6.048454 | 173.239907 | 149.046092 | 4.219853 | 158.885157 | 167.324863 | 150.445451 | 170.831497 | 142 | 156.415749 | 155.353333 | 153.338165 | 152.215836 | 156.475662 | 158.490829 | 164.027264 | 159.817865 | 156.415749 | 153.013632 | 148.16994 | 142 | 170.831497 | 1 | -0.127591 | 0 | 52,112,000 |
AMZN | 2022-04-12T00:00:00 | 150.787506 | 155.098999 | 150.382996 | 153.692505 | 55,178,000 | 159.817047 | 161.31405 | 157.88486 | 154.78431 | 155.91634 | 160.417495 | 165.93098 | 157.15594 | 157.513159 | 157.974468 | 158.053636 | 157.784387 | 157.21161 | 158.132343 | 159.281026 | 161.43552 | 157.042207 | 160.471513 | 160.012784 | 156.38048 | 155.272532 | 156.579707 | 161.892191 | 149.741012 | 150.957067 | 152.789587 | 160.600687 | 164.689413 | 159.970707 | 155.660024 | 151.613691 | 0.25689 | 2.175331 | 17.076081 | 20.856662 | 30.032594 | 159.388748 | 152.201996 | 148.279377 | 154.147499 | 32.038708 | 150.382996 | 170.831497 | 1.978191 | 2.08504 | -63.258734 | -98.021809 | 9,908,676,000 | 0.110626 | 161 | 77.182193 | 161.31405 | 5.675206 | 172.664461 | 149.963638 | 4.293639 | 158.113952 | 166.70123 | 149.526674 | 170.831497 | 147.3535 | 159.092499 | 151.931 | 149.725494 | 148.328995 | 153.327499 | 155.533005 | 165.29069 | 161.862902 | 159.092499 | 156.322095 | 152.377792 | 147.3535 | 170.831497 | 1 | -0.160756 | 0 | 55,178,000 |
AMZN | 2022-04-13T00:00:00 | 155.541 | 156.024994 | 149.600006 | 150.018494 | 53,390,000 | 158.741048 | 161.435899 | 158.53534 | 154.87126 | 155.72796 | 160.124875 | 165.84665 | 156.832952 | 157.154584 | 157.600088 | 157.825215 | 157.611819 | 157.146096 | 158.06415 | 159.206966 | 161.376868 | 156.264744 | 159.921699 | 159.832487 | 156.410154 | 155.262654 | 156.483142 | 161.788808 | 149.67324 | 150.203778 | 151.074279 | 158.01114 | 164.302719 | 160.030646 | 155.922559 | 151.575635 | 0.043738 | 1.749012 | 16.906798 | 20.258312 | 27.244067 | 158.997253 | 153.82975 | 146.357372 | 153.257744 | 39.773476 | 149.600006 | 170.831497 | 27.981993 | 10.951557 | -51.49718 | -72.018007 | 9,962,066,000 | 0.082239 | 162 | 77.206321 | 161.435899 | 5.513512 | 172.462924 | 150.408875 | 4.46196 | 157.868909 | 166.792829 | 148.944989 | 170.831497 | 149.600006 | 160.215752 | 152.089834 | 149.080668 | 147.37383 | 153.796672 | 156.805837 | 165.820865 | 162.721068 | 160.215752 | 157.710436 | 154.143545 | 149.600006 | 170.831497 | 0 | -0.088308 | 53,390,000 | 0 |
AMZN | 2022-04-14T00:00:00 | 151.706497 | 155.897003 | 151.472 | 155.389999 | 51,598,000 | 157.611948 | 161.159274 | 158.7309 | 154.89314 | 155.475233 | 159.803655 | 165.745143 | 155.807661 | 156.164023 | 156.693382 | 157.268968 | 157.157564 | 156.932779 | 157.896843 | 159.058442 | 161.280645 | 154.985735 | 158.995089 | 159.307191 | 156.286046 | 155.156826 | 156.316442 | 161.64811 | 150.293903 | 150.184638 | 150.018813 | 155.610274 | 163.718239 | 159.982725 | 156.08847 | 151.506676 | -0.429646 | 1.313281 | 16.749606 | 18.95308 | 25.488747 | 158.997253 | 155.85775 | 146.357372 | 153.257744 | 34.574427 | 149.600006 | 170.831497 | 9.921541 | 13.293908 | -55.174182 | -90.078459 | 9,910,468,000 | -0.009361 | 161 | 77.228485 | 161.159274 | 5.862882 | 172.885039 | 149.43351 | 4.555282 | 157.282013 | 166.392576 | 148.17145 | 170.831497 | 149.600006 | 160.215752 | 153.722 | 151.419006 | 147.297012 | 157.843994 | 160.146988 | 165.820865 | 162.721068 | 160.215752 | 157.710436 | 154.143545 | 149.600006 | 170.831497 | 1 | -0.125923 | 0 | 51,598,000 |
AMZN | 2022-04-18T00:00:00 | 152.785004 | 154.039505 | 150.250504 | 151.523499 | 46,514,000 | 156.534448 | 160.735999 | 159.02132 | 155.17193 | 155.256353 | 159.54522 | 165.650825 | 155.20313 | 155.549656 | 156.092093 | 156.861335 | 156.821213 | 156.770121 | 157.762321 | 158.934215 | 161.196111 | 154.108109 | 158.197539 | 158.849814 | 156.203374 | 155.086031 | 156.177459 | 161.519153 | 151.392754 | 150.810277 | 149.772868 | 153.621314 | 163.026001 | 159.881721 | 156.184157 | 151.415693 | -0.709599 | 0.908705 | 16.855364 | 17.890174 | 25.867249 | 158.855255 | 155.85775 | 146.357372 | 153.257744 | 29.338432 | 149.600006 | 170.831497 | 15.00129 | 17.634941 | -58.087496 | -84.99871 | 9,956,982,000 | -0.074838 | 162 | 77.248742 | 160.735999 | 6.154294 | 173.044586 | 148.427412 | 4.521352 | 156.853726 | 165.896431 | 147.811021 | 170.831497 | 149.600006 | 160.215752 | 153.025167 | 150.15333 | 148.600164 | 154.578334 | 157.45017 | 165.820865 | 162.721068 | 160.215752 | 157.710436 | 154.143545 | 149.600006 | 170.831497 | 0 | -0.057455 | 46,514,000 | 0 |
AMZN | 2022-04-19T00:00:00 | 158.115494 | 158.649002 | 151.550507 | 152.029495 | 54,926,000 | 155.511348 | 160.567199 | 159.671819 | 155.18145 | 155.115966 | 159.336355 | 165.563658 | 155.785603 | 156.016172 | 156.403385 | 156.975349 | 156.920773 | 156.822881 | 157.771615 | 158.918003 | 161.165459 | 154.395571 | 157.947967 | 158.780135 | 156.318808 | 155.161271 | 156.149147 | 161.444175 | 153.726759 | 152.846888 | 150.929853 | 152.477354 | 162.4094 | 159.841043 | 156.277268 | 151.328831 | -0.495626 | 0.627839 | 15.739431 | 22.672205 | 23.237954 | 155.900002 | 155.85775 | 146.269623 | 152.874245 | 37.337315 | 149.600006 | 168.9505 | 44.006564 | 22.976465 | -31.77818 | -55.993436 | 10,011,908,000 | -0.040244 | 163 | 77.274337 | 160.567199 | 6.178731 | 172.924661 | 148.209737 | 4.816745 | 156.973894 | 166.607385 | 147.340404 | 170.831497 | 149.600006 | 160.215752 | 152.358337 | 150.67717 | 148.569336 | 154.466171 | 156.147339 | 165.820865 | 162.721068 | 160.215752 | 157.710436 | 154.143545 | 149.600006 | 170.831497 | 0 | 0.001373 | 54,926,000 | 0 |
AMZN | 2022-04-20T00:00:00 | 153.998001 | 157.602493 | 153.6035 | 157.602493 | 59,630,000 | 154.505649 | 160.022649 | 159.937079 | 155.1027 | 154.94638 | 159.08613 | 165.414713 | 155.428082 | 155.649232 | 156.033326 | 156.704681 | 156.695944 | 156.712101 | 157.67231 | 158.820577 | 161.094141 | 154.120417 | 157.322329 | 158.343688 | 156.272398 | 155.131851 | 156.043437 | 161.329094 | 155.022432 | 154.384737 | 152.20121 | 151.679296 | 161.739042 | 159.786597 | 156.338286 | 151.233112 | -0.650795 | 0.372112 | 14.703207 | 21.197325 | 21.72627 | 154.8395 | 156.415749 | 146.227123 | 152.486244 | 36.428318 | 149.600006 | 168.394501 | 23.400443 | 27.469432 | -37.955513 | -76.599557 | 9,952,278,000 | -0.10697 | 162 | 77.300691 | 160.022649 | 6.25722 | 172.537089 | 147.508208 | 4.86653 | 156.690476 | 166.423537 | 146.957415 | 170.831497 | 149.600006 | 160.215752 | 156.105001 | 153.561 | 149.006505 | 160.659495 | 163.203496 | 165.820865 | 162.721068 | 160.215752 | 157.710436 | 154.143545 | 149.600006 | 170.831497 | 1 | -0.048336 | 0 | 59,630,000 |
AMZN | 2022-04-21T00:00:00 | 148.296005 | 156.738007 | 147.589493 | 154.714005 | 63,970,000 | 153.45965 | 159.267049 | 159.74476 | 154.84035 | 154.6516 | 158.81681 | 165.232048 | 154.001667 | 154.312281 | 154.842969 | 155.940256 | 156.049795 | 156.382058 | 157.425565 | 158.61217 | 160.966796 | 152.991391 | 156.205506 | 157.448221 | 156.005469 | 154.956841 | 155.829771 | 161.158758 | 153.772893 | 153.63187 | 152.209562 | 150.707019 | 160.859241 | 159.627451 | 156.321048 | 151.109673 | -1.21981 | 0.053727 | 15.001518 | 18.560828 | 27.200336 | 153.119247 | 159.092499 | 146.227123 | 152.486244 | 34.597533 | 147.589493 | 168.394501 | 3.395877 | 23.600961 | -66.844338 | -96.604123 | 9,888,308,000 | -0.123874 | 161 | 77.326842 | 159.267049 | 6.72207 | 172.711188 | 145.822909 | 5.267032 | 155.891003 | 166.425067 | 145.356938 | 170.831497 | 147.589493 | 159.210495 | 155.067998 | 152.533503 | 151.069005 | 156.532496 | 159.066991 | 165.346384 | 161.953052 | 159.210495 | 156.467938 | 152.563282 | 147.589493 | 170.831497 | 1 | -0.090596 | 0 | 63,970,000 |
AMZN | 2022-04-22T00:00:00 | 144.350006 | 149.615005 | 143.697495 | 148.25 | 73,078,000 | 152.1162 | 158.302074 | 159.2292 | 154.50356 | 154.34264 | 158.479525 | 165.020945 | 152.071335 | 152.500959 | 153.228667 | 154.886597 | 155.149811 | 155.910213 | 157.081471 | 158.329751 | 160.801455 | 151.335092 | 154.784835 | 156.264009 | 155.594083 | 154.685747 | 155.5433 | 160.950977 | 149.824385 | 150.665991 | 150.527103 | 149.423478 | 159.690156 | 159.311271 | 156.200471 | 150.947272 | -1.966499 | -0.350318 | 15.920158 | 17.080933 | 30.275648 | 151.173248 | 157.264496 | 146.032372 | 152.486244 | 31.206463 | 143.697495 | 168.394501 | 2.642068 | 9.812796 | -98.773135 | -97.357932 | 9,815,230,000 | -0.20925 | 160 | 77.355033 | 158.302074 | 7.409904 | 173.121882 | 143.482266 | 5.439176 | 154.79186 | 165.670213 | 143.913507 | 170.831497 | 143.697495 | 157.264496 | 150.874502 | 145.010997 | 141.725988 | 154.15951 | 160.023015 | 164.427873 | 160.466308 | 157.264496 | 154.062684 | 149.504171 | 143.697495 | 170.831497 | 1 | -0.126275 | 0 | 73,078,000 |
AMZN | 2022-04-25T00:00:00 | 146.074005 | 146.221497 | 142.306503 | 144.022995 | 61,874,000 | 151.277551 | 157.367099 | 158.62214 | 154.24497 | 154.098867 | 158.18673 | 164.82148 | 150.871869 | 151.332422 | 152.12795 | 154.085452 | 154.451672 | 155.524479 | 156.791801 | 158.087063 | 160.654913 | 150.236512 | 153.620257 | 155.252071 | 155.263512 | 154.468151 | 155.297646 | 160.76245 | 145.95573 | 147.544633 | 148.474993 | 148.111293 | 158.337429 | 158.887215 | 156.015039 | 150.758641 | -2.391575 | -0.758569 | 16.983815 | 16.162758 | 30.558085 | 150.477753 | 156.569 | 147.119499 | 152.486244 | 26.821445 | 142.306503 | 168.110504 | 14.600456 | 6.879467 | -99.084984 | -85.399544 | 9,877,104,000 | -0.183933 | 161 | 77.379498 | 157.367099 | 7.723476 | 172.814052 | 141.920146 | 5.348176 | 153.961588 | 164.65794 | 143.265236 | 170.831497 | 142.306503 | 156.569 | 145.887502 | 142.159999 | 139.969991 | 148.07751 | 151.805013 | 164.099599 | 159.93495 | 156.569 | 153.203051 | 148.410852 | 142.306503 | 170.831497 | 0 | -0.056149 | 61,874,000 | 0 |
AMZN | 2022-04-26T00:00:00 | 139.391006 | 144.856003 | 138.929504 | 144.800003 | 77,530,000 | 150.104453 | 155.887125 | 157.73812 | 153.96692 | 153.780693 | 157.85878 | 164.588798 | 148.575696 | 149.161255 | 150.16842 | 152.749593 | 153.29316 | 154.891794 | 156.333885 | 157.716844 | 160.443332 | 148.075322 | 151.908249 | 153.772753 | 154.681004 | 154.081102 | 154.925454 | 160.509411 | 141.746417 | 143.508907 | 145.501878 | 146.334151 | 156.676892 | 158.252348 | 155.706313 | 150.523848 | -3.230474 | -1.25295 | 18.448691 | 14.618427 | 32.15461 | 148.789253 | 154.880501 | 147.583244 | 152.486244 | 25.549693 | 138.929504 | 162.199997 | 1.983207 | 6.408577 | -118.435587 | -98.016793 | 9,799,574,000 | -0.285704 | 160 | 77.407148 | 155.887125 | 8.200192 | 172.287508 | 139.486741 | 5.495605 | 152.573914 | 163.565125 | 141.582703 | 170.831497 | 138.929504 | 154.880501 | 144.867335 | 143.513173 | 140.952342 | 147.428167 | 148.782328 | 163.302627 | 158.644936 | 154.880501 | 151.116066 | 145.756531 | 138.929504 | 170.831497 | 1 | -0.095911 | 0 | 77,530,000 |
AMZN | 2022-04-27T00:00:00 | 138.167007 | 141.948502 | 135.783493 | 140.191498 | 71,336,000 | 148.842403 | 154.329725 | 156.66924 | 153.62692 | 153.455533 | 157.52177 | 164.360293 | 146.493959 | 147.162301 | 148.322049 | 151.423904 | 152.129609 | 154.23592 | 155.85581 | 157.329718 | 160.221677 | 145.904877 | 150.220618 | 152.267283 | 154.061399 | 153.670216 | 154.535517 | 160.246507 | 138.348869 | 139.747547 | 142.116141 | 144.30823 | 154.756514 | 157.425565 | 155.276998 | 150.245304 | -3.948557 | -1.792072 | 20.203257 | 13.426287 | 33.693918 | 147.216248 | 153.307495 | 149.142124 | 150.349495 | 27.79539 | 135.783493 | 160.078995 | 9.810517 | 8.79806 | -125.368004 | -90.189483 | 9,728,238,000 | -0.296729 | 159 | 77.432066 | 154.329725 | 8.469153 | 171.268031 | 137.391419 | 5.450214 | 151.201827 | 162.102255 | 140.3014 | 168.9505 | 135.783493 | 152.366997 | 141.058838 | 137.261673 | 135.132339 | 143.188171 | 146.985336 | 161.123087 | 156.280704 | 152.366997 | 148.45329 | 142.881233 | 135.783493 | 168.9505 | 1 | -0.129428 | 0 | 71,336,000 |
AMZN | 2022-04-28T00:00:00 | 144.596497 | 145.9375 | 140.300003 | 142.177994 | 117,316,000 | 147.747952 | 153.2445 | 155.91678 | 153.38864 | 153.23034 | 157.27284 | 164.162855 | 146.114466 | 146.695791 | 147.748887 | 150.80323 | 151.550139 | 153.857903 | 155.559512 | 157.077575 | 160.066202 | 145.132894 | 149.293644 | 151.33861 | 153.707265 | 153.437083 | 154.279571 | 160.049852 | 138.058992 | 138.632483 | 140.067445 | 142.756007 | 152.854016 | 156.552805 | 154.812605 | 149.954518 | -3.953267 | -2.224311 | 20.733158 | 17.204382 | 30.3359 | 147.216248 | 153.307495 | 151.697628 | 150.22525 | 37.27517 | 135.783493 | 158.649002 | 38.542783 | 16.778836 | -78.871188 | -61.457217 | 9,845,554,000 | -0.2091 | 160 | 77.477333 | 153.2445 | 8.241981 | 169.728461 | 136.760538 | 5.607571 | 150.572748 | 161.787891 | 139.357606 | 168.394501 | 135.783493 | 152.088997 | 138.633001 | 135.3175 | 132.467992 | 141.482508 | 144.798009 | 160.698303 | 155.937096 | 152.088997 | 148.240898 | 142.762249 | 135.783493 | 168.394501 | 0 | -0.057437 | 117,316,000 | 0 |
AMZN | 2022-04-29T00:00:00 | 124.281502 | 130.761002 | 121.625 | 129.848999 | 272,662,000 | 145.005453 | 151.3087 | 154.34206 | 152.712261 | 152.6826 | 156.80197 | 163.876463 | 141.747873 | 142.620466 | 144.13852 | 148.392164 | 149.452552 | 152.698045 | 154.736406 | 156.428148 | 159.710136 | 140.866267 | 146.535264 | 148.905127 | 152.565809 | 152.675272 | 153.626278 | 159.653023 | 133.725726 | 134.687574 | 135.815529 | 140.07601 | 150.458408 | 155.289755 | 154.11014 | 149.574683 | -5.532474 | -2.885943 | 23.043642 | 13.060433 | 42.610552 | 140.137001 | 146.228249 | 151.799122 | 150.22525 | 28.071083 | 121.625 | 158.649002 | 7.17508 | 18.50946 | -188.008122 | -92.82492 | 9,572,892,000 | -0.216708 | 159 | 77.550534 | 151.3087 | 10.155275 | 171.61925 | 130.99815 | 6.994571 | 148.06882 | 162.057962 | 134.079678 | 168.394501 | 121.625 | 145.00975 | 143.611333 | 141.285166 | 137.973836 | 146.922663 | 149.24883 | 157.356899 | 150.528551 | 145.00975 | 139.490949 | 131.633673 | 121.625 | 168.394501 | 1 | -0.095598 | 0 | 272,662,000 |
AMZN | 2022-05-02T00:00:00 | 124.5 | 124.667999 | 118.375 | 122.401001 | 148,788,000 | 142.176952 | 149.3557 | 152.73112 | 152.109211 | 152.13984 | 156.285325 | 163.605555 | 138.298299 | 139.325836 | 141.117209 | 146.220149 | 147.533125 | 151.592239 | 153.940711 | 155.795908 | 159.359786 | 137.138003 | 143.982054 | 146.609584 | 151.459445 | 151.933624 | 152.986635 | 159.261217 | 128.104691 | 129.532187 | 130.852593 | 136.673784 | 147.733424 | 153.718569 | 153.208029 | 149.116017 | -6.689267 | -3.646608 | 25.396358 | 12.193926 | 43.209931 | 137.988747 | 144.603249 | 151.799122 | 150.22525 | 29.736939 | 118.375 | 158.649002 | 15.208322 | 20.308728 | -177.009469 | -84.791678 | 9,721,680,000 | -0.102735 | 160 | 77.590568 | 149.3557 | 11.359648 | 172.074997 | 126.636404 | 7.163643 | 145.824171 | 160.151456 | 131.496885 | 168.394501 | 118.375 | 143.38475 | 125.555834 | 120.350667 | 116.419833 | 129.486669 | 134.691836 | 156.589899 | 149.287051 | 143.38475 | 137.482449 | 129.079173 | 118.375 | 168.394501 | 0 | -0.027748 | 148,788,000 | 0 |
AMZN | 2022-05-03T00:00:00 | 124.253502 | 126.220497 | 122.824997 | 124.053497 | 79,134,000 | 138.790753 | 147.151051 | 150.94164 | 151.542251 | 151.647033 | 155.76628 | 163.339425 | 135.489339 | 136.585411 | 138.522793 | 144.223181 | 145.742384 | 150.520132 | 153.159469 | 155.171305 | 159.01047 | 133.879193 | 141.591368 | 144.418998 | 150.367065 | 151.199773 | 152.352341 | 158.869655 | 122.744647 | 124.666638 | 126.10452 | 132.973902 | 144.798073 | 151.904523 | 152.138507 | 148.586085 | -7.539019 | -4.42509 | 27.237484 | 13.438522 | 41.605945 | 137.556503 | 144.603249 | 152.078121 | 150.22525 | 29.776824 | 118.375 | 158.649002 | 14.59627 | 12.326557 | -141.37682 | -85.40373 | 9,642,546,000 | -0.139623 | 159 | 77.611721 | 147.151051 | 11.751934 | 170.654918 | 123.647183 | 7.069321 | 143.769821 | 157.908464 | 129.631179 | 168.110504 | 118.375 | 143.242752 | 122.514333 | 120.360667 | 116.221334 | 126.653666 | 128.807332 | 156.372925 | 149.111542 | 143.242752 | 137.373963 | 129.018398 | 118.375 | 168.110504 | 1 | -0.069597 | 79,134,000 | 0 |
AMZN | 2022-05-04T00:00:00 | 125.928497 | 126 | 119.182999 | 123.599998 | 110,746,000 | 135.983803 | 145.244726 | 149.20618 | 151.056871 | 151.16424 | 155.283855 | 163.07577 | 133.577171 | 134.647791 | 136.585209 | 142.560028 | 144.218239 | 149.555754 | 152.442865 | 154.59224 | 158.681296 | 131.540601 | 139.570173 | 142.49491 | 149.362604 | 150.52297 | 151.761494 | 158.497407 | 120.285088 | 122.03658 | 123.026058 | 129.388243 | 141.811186 | 149.938946 | 150.958547 | 147.999961 | -7.985246 | -5.137121 | 29.199151 | 12.440097 | 42.484066 | 133.995003 | 144.603249 | 154.750252 | 151.305 | 26.319265 | 118.375 | 158.649002 | 18.755269 | 16.18662 | -124.561635 | -81.244731 | 9,753,292,000 | -0.046736 | 160 | 77.642354 | 145.244726 | 11.95611 | 169.156947 | 121.332505 | 7.097322 | 142.070647 | 156.265292 | 127.876003 | 162.199997 | 118.375 | 140.287498 | 124.432999 | 122.6455 | 121.037498 | 126.041 | 127.828499 | 151.857298 | 145.458848 | 140.287498 | 135.116149 | 127.753549 | 118.375 | 162.199997 | 0 | -0.005031 | 110,746,000 | 0 |
AMZN | 2022-05-05T00:00:00 | 116.406998 | 123.499001 | 115.072502 | 123 | 144,392,000 | 132.794902 | 143.127276 | 147.21042 | 150.488471 | 150.597433 | 154.725805 | 162.761505 | 130.143136 | 131.331283 | 133.480869 | 140.18248 | 142.078913 | 148.255803 | 151.494552 | 153.836097 | 158.260656 | 127.981182 | 136.823723 | 139.971896 | 148.003785 | 149.608305 | 150.991655 | 158.033041 | 117.976802 | 118.771053 | 119.605397 | 125.408258 | 138.602975 | 147.701366 | 149.597853 | 147.329053 | -9.003404 | -5.910378 | 31.281966 | 11.034166 | 41.961906 | 130.646999 | 142.011501 | 156.843872 | 152.201996 | 24.124948 | 115.072502 | 158.649002 | 3.06242 | 12.137986 | -129.700701 | -96.93758 | 9,608,900,000 | -0.084523 | 159 | 77.674372 | 143.127276 | 13.12974 | 169.386755 | 116.867797 | 7.556679 | 139.62649 | 154.739848 | 124.513133 | 160.078995 | 115.072502 | 137.575748 | 123.703832 | 121.407664 | 116.886831 | 128.224665 | 130.520833 | 149.457462 | 142.886515 | 137.575748 | 132.264982 | 124.703892 | 115.072502 | 160.078995 | 1 | -0.049801 | 0 | 144,392,000 |
AMZN | 2022-05-06T00:00:00 | 114.772499 | 119.050499 | 113.081497 | 114.849998 | 124,260,000 | 129.837151 | 140.976676 | 145.28142 | 149.756761 | 150.043747 | 154.177855 | 162.42586 | 127.069009 | 128.320595 | 130.602658 | 137.872482 | 139.97842 | 146.942732 | 150.528182 | 153.06256 | 157.827938 | 124.704382 | 134.123268 | 137.476672 | 146.603159 | 148.665544 | 150.200501 | 157.555538 | 115.350805 | 115.902802 | 116.059239 | 121.483122 | 135.244613 | 145.236666 | 148.074692 | 146.577831 | -9.828891 | -6.69408 | 33.336224 | 10.342073 | 41.422104 | 129.509499 | 140.737999 | 157.811623 | 152.201996 | 22.361557 | 113.081497 | 158.649002 | 3.710982 | 8.509557 | -121.870236 | -96.289018 | 9,484,640,000 | -0.119144 | 158 | 77.700721 | 140.976676 | 14.090065 | 169.156806 | 112.796546 | 7.712393 | 137.259444 | 152.68423 | 121.834657 | 158.649002 | 113.081497 | 135.86525 | 118.326167 | 113.153333 | 109.899668 | 121.579831 | 126.752665 | 147.895071 | 141.242215 | 135.86525 | 130.488284 | 122.832943 | 113.081497 | 158.649002 | 1 | -0.08783 | 0 | 124,260,000 |
AMZN | 2022-05-09T00:00:00 | 108.789001 | 114 | 107.957001 | 111.3125 | 128,124,000 | 126.108651 | 138.693101 | 143.09058 | 148.856771 | 149.472034 | 153.57483 | 162.055645 | 123.413007 | 124.769396 | 127.246711 | 135.228529 | 137.579234 | 145.446507 | 149.429783 | 152.185856 | 157.339989 | 120.877445 | 131.057775 | 134.669562 | 144.99658 | 147.579893 | 149.301711 | 157.021838 | 111.133071 | 112.161985 | 111.91697 | 117.366801 | 131.674447 | 142.505651 | 146.360537 | 145.734191 | -10.840946 | -7.523453 | 35.531287 | 9.601536 | 43.839949 | 126.94725 | 138.175751 | 158.697121 | 152.201996 | 14.472653 | 107.957001 | 157.602493 | 1.675884 | 2.816429 | -126.111454 | -98.324116 | 9,356,516,000 | -0.142857 | 157 | 77.723473 | 138.693101 | 15.427261 | 169.547624 | 107.838578 | 7.692179 | 134.547973 | 149.932331 | 119.163615 | 158.649002 | 107.957001 | 133.303001 | 115.634832 | 112.219165 | 109.66583 | 118.188166 | 121.603834 | 146.68569 | 139.284658 | 133.303001 | 127.321345 | 118.805089 | 107.957001 | 158.649002 | 1 | -0.119906 | 0 | 128,124,000 |
AMZN | 2022-05-10T00:00:00 | 108.859001 | 112.642502 | 107.170998 | 111.25 | 105,434,000 | 123.05545 | 136.579951 | 140.71108 | 147.962691 | 149.02158 | 152.93027 | 161.674985 | 120.502206 | 121.876597 | 124.417832 | 132.831299 | 135.369985 | 144.011703 | 148.362131 | 151.327898 | 156.857591 | 117.741145 | 128.216432 | 132.036364 | 143.42804 | 146.511129 | 148.416249 | 156.492518 | 107.358243 | 108.820637 | 108.654209 | 113.350097 | 128.059367 | 139.591341 | 144.501323 | 144.813314 | -11.504738 | -8.31971 | 37.611571 | 9.041795 | 42.121669 | 126.554249 | 137.782749 | 158.821373 | 152.201996 | 15.475789 | 107.170998 | 156.738007 | 3.405498 | 2.930788 | -113.000029 | -96.594502 | 9,461,950,000 | -0.141619 | 158 | 77.742212 | 136.579951 | 16.492894 | 169.56574 | 103.594163 | 7.760715 | 132.101404 | 147.622835 | 116.579973 | 158.649002 | 107.170998 | 132.91 | 110.248667 | 106.497335 | 104.205668 | 112.540334 | 116.291667 | 146.500193 | 138.984404 | 132.91 | 126.835595 | 118.187291 | 107.170998 | 158.649002 | 0 | -0.046732 | 0 | 105,434,000 |
AMZN | 2022-05-11T00:00:00 | 105.372002 | 110.155998 | 104.428497 | 108.1035 | 109,704,000 | 119.77595 | 134.309176 | 138.363761 | 147.047291 | 148.499287 | 152.29528 | 161.295248 | 117.476165 | 118.875761 | 121.487705 | 130.334999 | 133.062448 | 142.496421 | 147.230812 | 150.417881 | 156.345296 | 114.525973 | 125.244246 | 129.317973 | 141.757817 | 145.362456 | 147.474502 | 155.93229 | 104.346874 | 105.504469 | 105.645055 | 109.394665 | 124.38121 | 136.528844 | 142.496831 | 143.815218 | -12.171861 | -9.090141 | 39.689544 | 8.484222 | 42.476949 | 117.594749 | 136.269501 | 158.821373 | 152.201996 | 16.018536 | 104.428497 | 149.615005 | 2.088022 | 2.389801 | -109.220554 | -97.911978 | 9,352,246,000 | -0.151917 | 157 | 77.759504 | 134.309176 | 17.527796 | 169.364767 | 99.253585 | 7.516357 | 129.555747 | 144.588462 | 114.523032 | 158.649002 | 104.428497 | 131.53875 | 109.5575 | 106.472499 | 104.085996 | 111.944003 | 115.029004 | 145.852963 | 137.936769 | 131.53875 | 125.14073 | 116.031685 | 104.428497 | 158.649002 | 1 | -0.083934 | 0 | 109,704,000 |
AMZN | 2022-05-12T00:00:00 | 106.930496 | 110.780502 | 102.405502 | 102.75 | 132,026,000 | 116.00935 | 131.878651 | 136.290741 | 146.144851 | 148.058547 | 151.66441 | 160.92232 | 115.367031 | 116.703895 | 119.248134 | 128.207317 | 131.052298 | 141.101678 | 146.170277 | 149.556744 | 155.853607 | 112.190436 | 122.636753 | 126.90003 | 140.184609 | 144.26854 | 146.576189 | 155.391347 | 103.103338 | 103.815823 | 103.550343 | 105.964342 | 120.776012 | 133.404982 | 140.402615 | 142.75907 | -12.431501 | -9.758413 | 41.723744 | 7.733266 | 40.855251 | 114.313 | 132.30275 | 158.821373 | 152.201996 | 19.212419 | 102.405502 | 146.221497 | 10.327265 | 5.273595 | -94.82255 | -89.672735 | 9,484,272,000 | -0.163112 | 158 | 77.781459 | 131.878651 | 17.796956 | 167.472564 | 96.284738 | 7.691892 | 127.400961 | 142.784746 | 112.017176 | 158.649002 | 102.405502 | 130.527252 | 106.652166 | 103.148333 | 100.924665 | 108.875834 | 112.379667 | 145.375536 | 137.163985 | 130.527252 | 123.890519 | 114.441611 | 102.405502 | 158.649002 | 0 | -0.015322 | 132,026,000 | 0 |
AMZN | 2022-05-13T00:00:00 | 113.055 | 113.183998 | 107.800003 | 109.069 | 93,684,000 | 114.8867 | 129.946076 | 134.501561 | 145.447981 | 147.714314 | 151.12417 | 160.587615 | 114.904625 | 116.04046 | 118.295344 | 126.829834 | 129.66789 | 140.001809 | 145.298822 | 148.833937 | 155.42775 | 111.653281 | 120.844024 | 125.112665 | 138.886968 | 143.347394 | 145.811646 | 154.915055 | 105.157113 | 104.835796 | 103.427451 | 103.619797 | 117.489238 | 130.379877 | 138.327208 | 141.680403 | -12.004688 | -10.207668 | 42.972406 | 9.773217 | 38.140606 | 114.313 | 131.242249 | 158.122498 | 152.201996 | 24.667397 | 102.405502 | 145.9375 | 24.46361 | 12.292966 | -67.831085 | -75.53639 | 9,577,956,000 | -0.094592 | 159 | 77.800287 | 129.946076 | 17.628313 | 165.202702 | 94.689451 | 7.858929 | 126.034679 | 141.752536 | 110.316822 | 158.649002 | 102.405502 | 130.527252 | 106.7055 | 102.630498 | 98.3305 | 111.005498 | 115.0805 | 145.375536 | 137.163985 | 130.527252 | 123.890519 | 114.441611 | 102.405502 | 158.649002 | 0 | 0.043418 | 93,684,000 | 0 |
AMZN | 2022-05-16T00:00:00 | 110.810501 | 113.9925 | 110.353996 | 113.099998 | 74,566,000 | 113.51775 | 127.847351 | 132.755561 | 144.751371 | 147.329954 | 150.528105 | 160.30977 | 114.0858 | 115.089558 | 117.14383 | 125.373531 | 128.217322 | 138.857052 | 144.391235 | 148.080998 | 154.983797 | 110.912154 | 119.021589 | 123.290276 | 137.528636 | 142.376241 | 145.013356 | 154.41976 | 107.981353 | 106.990178 | 104.492634 | 102.119237 | 114.498311 | 127.44848 | 136.258334 | 140.579894 | -11.712533 | -10.508641 | 43.916467 | 10.270744 | 36.616125 | 114.202751 | 130.527252 | 157.436749 | 152.201996 | 26.47016 | 102.405502 | 145.9375 | 19.307634 | 18.032836 | -57.909581 | -80.692366 | 9,503,390,000 | -0.127359 | 158 | 77.814305 | 127.847351 | 17.260926 | 162.369202 | 93.3255 | 7.6085 | 124.584757 | 139.801758 | 109.367757 | 158.649002 | 102.405502 | 130.527252 | 111.346334 | 109.50867 | 105.962339 | 114.892665 | 116.730329 | 145.375536 | 137.163985 | 130.527252 | 123.890519 | 114.441611 | 102.405502 | 158.649002 | 1 | -0.006577 | 0 | 74,566,000 |
AMZN | 2022-05-17T00:00:00 | 115.3685 | 115.800003 | 111.276497 | 113.275002 | 76,448,000 | 112.62925 | 125.710001 | 131.325421 | 144.30968 | 146.948494 | 149.97142 | 160.053743 | 114.34234 | 115.140275 | 116.870702 | 124.463983 | 127.228951 | 137.935932 | 143.627479 | 147.433226 | 154.589615 | 111.248654 | 117.833127 | 121.95281 | 136.376366 | 141.53515 | 144.317126 | 153.972584 | 111.819987 | 110.227219 | 106.905695 | 101.785265 | 111.94415 | 124.731505 | 134.258647 | 139.484152 | -10.98656 | -10.604225 | 44.306487 | 11.717427 | 34.57524 | 112.952251 | 130.527252 | 157.366623 | 152.201996 | 32.207145 | 102.405502 | 145.9375 | 29.77809 | 24.516445 | -41.116982 | -70.22191 | 9,579,838,000 | -0.118918 | 159 | 77.830648 | 125.710001 | 15.909361 | 157.528723 | 93.89128 | 7.524536 | 123.707018 | 138.75609 | 108.657947 | 157.602493 | 102.405502 | 130.003998 | 111.718999 | 109.445498 | 108.080495 | 113.084002 | 115.357503 | 144.576003 | 136.517243 | 130.003998 | 123.490753 | 114.217658 | 102.405502 | 157.602493 | 0 | 0.050711 | 76,448,000 | 0 |
AMZN | 2022-05-18T00:00:00 | 107.112503 | 112.852997 | 106.249001 | 111.439499 | 108,380,000 | 110.74765 | 123.365726 | 129.578421 | 143.731641 | 146.382347 | 149.33186 | 159.747745 | 112.896373 | 113.68068 | 115.369441 | 122.886575 | 125.681532 | 136.72717 | 142.666558 | 146.634796 | 154.117206 | 110.24561 | 116.061936 | 120.090278 | 134.917653 | 140.486835 | 143.468435 | 153.445805 | 112.337721 | 111.334674 | 108.238594 | 101.688756 | 109.567006 | 122.08859 | 132.245484 | 138.367214 | -10.951173 | -10.673614 | 45.086485 | 10.559003 | 36.607262 | 110.728001 | 130.527252 | 155.972248 | 152.201996 | 21.556912 | 102.405502 | 130.761002 | 16.599957 | 21.895227 | -50.516004 | -83.400043 | 9,471,458,000 | -0.131053 | 158 | 77.848703 | 123.365726 | 14.946908 | 153.259542 | 93.471911 | 7.620893 | 122.126588 | 137.368375 | 106.884802 | 156.738007 | 102.405502 | 129.571754 | 114.148333 | 112.496663 | 109.624827 | 117.02017 | 118.671839 | 143.915536 | 135.98299 | 129.571754 | 123.160519 | 114.032658 | 102.405502 | 156.738007 | 1 | -0.000562 | 0 | 108,380,000 |
AMZN | 2022-05-19T00:00:00 | 107.319 | 110.033997 | 106.193001 | 106.280502 | 88,142,000 | 109.83885 | 121.316876 | 127.649541 | 143.09244 | 145.797354 | 148.708355 | 159.44566 | 111.780898 | 112.524011 | 114.130911 | 121.471341 | 124.269029 | 135.573908 | 141.736359 | 145.856265 | 153.651552 | 109.622219 | 114.533677 | 118.378015 | 133.489707 | 139.458852 | 142.636497 | 152.924126 | 110.741039 | 110.809558 | 108.694902 | 101.729783 | 107.372133 | 119.545269 | 130.238816 | 137.241014 | -10.782175 | -10.695326 | 45.815196 | 10.105829 | 35.098715 | 109.102753 | 130.527252 | 155.795372 | 152.201996 | 31.475707 | 102.405502 | 126.220497 | 20.63195 | 22.336666 | -45.659002 | -79.36805 | 9,559,600,000 | -0.121591 | 159 | 77.863473 | 121.316876 | 14.136206 | 149.589288 | 93.044465 | 6.254429 | 120.716342 | 133.2252 | 108.207484 | 149.615005 | 102.405502 | 126.010254 | 108.738167 | 104.623337 | 102.134171 | 111.227333 | 115.342163 | 138.473563 | 131.580975 | 126.010254 | 120.439533 | 112.508336 | 102.405502 | 149.615005 | 0 | 0.055602 | 88,142,000 | 0 |
AMZN | 2022-05-20T00:00:00 | 107.591003 | 109.898003 | 105.009499 | 109.568497 | 99,500,000 | 109.120701 | 119.478926 | 125.884921 | 142.30791 | 145.223734 | 148.077655 | 159.139618 | 110.942919 | 111.6271 | 113.124772 | 120.209492 | 122.986104 | 134.47654 | 140.837797 | 145.098537 | 153.193238 | 109.213519 | 113.226451 | 116.83505 | 132.097493 | 138.453422 | 141.822292 | 152.408159 | 108.47913 | 109.245113 | 108.573644 | 101.862502 | 105.374487 | 117.115106 | 128.2498 | 136.111732 | -10.505197 | -10.657301 | 46.589398 | 9.544385 | 34.493772 | 109.102753 | 130.527252 | 156.413502 | 152.201996 | 31.555693 | 102.405502 | 126.220497 | 21.774101 | 19.66867 | -40.483424 | -78.225899 | 9,659,100,000 | -0.092023 | 160 | 77.880283 | 119.478926 | 13.351773 | 146.182473 | 92.775379 | 6.154108 | 119.46631 | 131.774525 | 107.158094 | 146.221497 | 102.405502 | 124.313499 | 107.848666 | 105.663335 | 104.00767 | 109.504331 | 111.689662 | 135.880922 | 129.483787 | 124.313499 | 119.143212 | 111.782125 | 102.405502 | 146.221497 | 0 | 0.103345 | 0 | 99,500,000 |
AMZN | 2022-05-23T00:00:00 | 107.556999 | 108.819 | 103.949997 | 108.460999 | 107,798,000 | 108.997501 | 117.553076 | 124.075801 | 141.54856 | 144.806554 | 147.461215 | 158.841168 | 110.265735 | 110.887082 | 112.268191 | 119.059266 | 121.79925 | 133.420871 | 139.961987 | 144.35514 | 152.739146 | 108.92921 | 112.091029 | 115.42521 | 130.734713 | 137.462192 | 141.019903 | 151.894899 | 106.877407 | 107.86401 | 108.275525 | 102.149568 | 103.559242 | 114.804589 | 126.286263 | 134.984302 | -10.171187 | -10.560078 | 47.396858 | 9.007609 | 33.777632 | 109.102753 | 130.527252 | 157.427502 | 152.201996 | 31.702659 | 102.405502 | 126 | 21.833467 | 21.413173 | -36.709425 | -78.166533 | 9,551,302,000 | -0.092493 | 159 | 77.898453 | 117.553076 | 12.025813 | 141.604702 | 93.50145 | 6.259358 | 118.33209 | 130.850806 | 105.813374 | 145.9375 | 102.405502 | 124.171501 | 107.499502 | 105.101 | 102.610998 | 109.989504 | 112.388006 | 135.663949 | 129.308277 | 124.171501 | 119.034725 | 111.72135 | 102.405502 | 145.9375 | 1 | 0.043648 | 0 | 107,798,000 |
AMZN | 2022-05-24T00:00:00 | 104.099998 | 105.400002 | 101.260002 | 104.025002 | 102,934,000 | 108.5216 | 115.788525 | 121.915181 | 140.7935 | 144.092694 | 146.81577 | 158.5262 | 109.032588 | 109.653067 | 111.011546 | 117.699332 | 120.437769 | 132.271033 | 139.01825 | 143.558009 | 152.255175 | 108.038755 | 110.809784 | 113.88861 | 129.266142 | 136.390967 | 140.161265 | 151.350211 | 105.395021 | 106.030179 | 107.139103 | 102.285549 | 101.824973 | 112.550647 | 124.312852 | 133.849956 | -10.06936 | -10.461934 | 48.364797 | 8.353303 | 34.427105 | 108.530003 | 129.954502 | 157.356503 | 152.201996 | 26.977797 | 101.260002 | 123.499001 | 12.770343 | 18.792637 | -41.418956 | -87.229657 | 9,448,368,000 | -0.046272 | 158 | 77.913762 | 115.788525 | 11.214654 | 138.217833 | 93.359218 | 6.222215 | 116.976652 | 129.421082 | 104.532223 | 145.9375 | 101.260002 | 123.598751 | 106.775332 | 104.731664 | 101.906329 | 109.600667 | 111.644335 | 135.393611 | 128.870696 | 123.598751 | 118.326806 | 110.820987 | 101.260002 | 145.9375 | 1 | -0.007611 | 102,934,000 | 0 |
AMZN | 2022-05-25T00:00:00 | 106.775002 | 108.175003 | 103.650002 | 103.655502 | 93,120,000 | 108.6619 | 114.218925 | 120.026261 | 139.98167 | 143.410554 | 146.21635 | 158.229905 | 108.581071 | 109.129782 | 110.35977 | 116.706211 | 119.386787 | 131.271189 | 138.169744 | 142.829632 | 151.802636 | 107.721192 | 109.951353 | 112.723981 | 127.932083 | 135.408922 | 139.368378 | 150.835274 | 104.921454 | 105.228141 | 106.163196 | 102.609524 | 100.300022 | 110.406849 | 122.363377 | 132.725721 | -9.661439 | -10.301835 | 48.406281 | 11.172606 | 32.594831 | 108.530003 | 129.431248 | 155.878876 | 152.201996 | 38.126529 | 101.260002 | 119.050499 | 30.999693 | 21.867834 | -27.693958 | -69.000307 | 9,541,488,000 | -0.023536 | 159 | 77.929009 | 114.218925 | 10.054522 | 134.327969 | 94.109881 | 5.770001 | 116.005067 | 127.545069 | 104.465065 | 145.9375 | 101.260002 | 123.598751 | 103.586667 | 101.773333 | 99.446668 | 105.913333 | 107.726667 | 135.393611 | 128.870696 | 123.598751 | 118.326806 | 110.820987 | 101.260002 | 145.9375 | 0 | 0.048601 | 93,120,000 | 0 |
AMZN | 2022-05-26T00:00:00 | 111.077499 | 112.665497 | 107.453499 | 107.970001 | 93,002,000 | 109.076601 | 112.542975 | 118.537521 | 139.14114 | 142.739407 | 145.62308 | 157.962265 | 109.080356 | 109.483913 | 110.47019 | 116.19451 | 118.747611 | 130.479279 | 137.45679 | 142.200877 | 151.397411 | 108.160391 | 109.652169 | 112.035614 | 126.798586 | 134.558052 | 138.672559 | 150.366096 | 106.427581 | 106.197904 | 106.299979 | 103.351295 | 99.126263 | 108.461585 | 120.483604 | 131.631336 | -8.888522 | -10.019173 | 47.22121 | 15.689833 | 30.331725 | 108.530003 | 128.999004 | 155.627625 | 152.201996 | 45.726249 | 101.260002 | 115.800003 | 67.52061 | 37.096882 | -7.665491 | -32.47939 | 9,634,490,000 | -0.034765 | 160 | 77.94649 | 112.542975 | 7.077282 | 126.697539 | 98.388412 | 5.764393 | 115.535774 | 127.064561 | 104.006988 | 130.761002 | 101.260002 | 116.010502 | 106.200002 | 104.225001 | 101.675001 | 108.750003 | 110.725004 | 123.798766 | 119.49162 | 116.010502 | 112.529384 | 107.573216 | 101.260002 | 130.761002 | 0 | 0.096419 | 93,002,000 | 0 |
AMZN | 2022-05-27T00:00:00 | 115.1465 | 115.186996 | 112.627998 | 113.550003 | 93,660,000 | 109.285751 | 112.086225 | 117.369381 | 138.29929 | 142.1255 | 145.099325 | 157.712123 | 110.293585 | 110.513474 | 111.189622 | 116.099237 | 118.470603 | 129.877994 | 136.869677 | 141.665147 | 151.036705 | 109.264009 | 109.900124 | 111.774766 | 125.85762 | 133.831923 | 138.069063 | 149.940068 | 110.042607 | 109.112233 | 108.145198 | 104.660783 | 98.423629 | 106.785017 | 118.71445 | 130.583932 | -7.857074 | -9.586753 | 45.508544 | 17.953988 | 28.827922 | 108.530003 | 125.437504 | 156.105873 | 152.201996 | 57.694028 | 101.260002 | 115.800003 | 95.505479 | 64.67526 | 8.634966 | -4.494521 | 9,728,150,000 | 0.059172 | 161 | 77.966235 | 112.086225 | 6.555365 | 125.196955 | 98.975495 | 5.571108 | 115.498701 | 126.640916 | 104.356486 | 126.220497 | 101.260002 | 113.74025 | 110.398832 | 108.132167 | 105.186834 | 113.344165 | 115.61083 | 120.32982 | 116.685588 | 113.74025 | 110.794911 | 106.601548 | 101.260002 | 126.220497 | 0 | 0.136821 | 93,660,000 | 0 |
AMZN | 2022-05-31T00:00:00 | 120.209503 | 121.994499 | 115.675003 | 116.279999 | 144,634,000 | 110.225651 | 111.8717 | 116.334801 | 137.47847 | 141.608247 | 144.65785 | 157.489678 | 112.276769 | 112.276388 | 112.577296 | 116.472897 | 118.604364 | 129.498837 | 136.431252 | 141.240283 | 150.729967 | 111.250146 | 110.67377 | 111.993237 | 125.148216 | 133.255186 | 137.576195 | 149.566908 | 115.480288 | 113.644404 | 111.545421 | 106.680076 | 98.277974 | 105.460711 | 117.109963 | 129.601361 | -6.555534 | -8.980509 | 42.518517 | 24.609059 | 26.472601 | 111.627251 | 123.740749 | 154.218872 | 152.201996 | 62.255576 | 101.260002 | 121.994499 | 91.391178 | 84.805755 | 29.514306 | -8.608822 | 9,872,784,000 | 0.022356 | 162 | 78.000833 | 111.8717 | 6.187631 | 124.246962 | 99.496438 | 5.669429 | 115.947349 | 127.286206 | 104.608491 | 126.220497 | 101.260002 | 113.74025 | 114.320498 | 113.454 | 111.7615 | 116.012998 | 116.879496 | 120.32982 | 116.685588 | 113.74025 | 110.794911 | 106.601548 | 101.260002 | 126.220497 | 0 | 0.170681 | 144,634,000 | 0 |
AMZN | 2022-06-01T00:00:00 | 121.683998 | 125.179001 | 120.622498 | 122.255997 | 127,528,000 | 110.857201 | 111.743225 | 115.62652 | 136.68232 | 141.186787 | 144.24215 | 157.27335 | 114.158215 | 113.986863 | 113.978327 | 116.946634 | 118.841259 | 129.192373 | 136.043166 | 140.85303 | 150.440952 | 113.333482 | 111.608274 | 112.404714 | 124.528825 | 132.730864 | 137.121267 | 149.210632 | 120.625267 | 118.528965 | 115.551231 | 109.215275 | 98.65105 | 104.474198 | 115.677934 | 128.685498 | -5.343479 | -8.253103 | 39.769937 | 26.978126 | 24.88374 | 113.219501 | 123.598751 | 153.523376 | 152.201996 | 68.41291 | 101.260002 | 125.179001 | 85.388173 | 90.76161 | 44.225766 | -14.611827 | 10,000,312,000 | -0.00389 | 163 | 78.032355 | 111.743225 | 5.938682 | 123.620588 | 99.865862 | 5.615286 | 116.493696 | 127.724267 | 105.263125 | 126 | 101.260002 | 113.630001 | 119.293002 | 116.591504 | 112.973506 | 122.911001 | 125.612498 | 120.161361 | 116.549321 | 113.630001 | 110.710681 | 106.554362 | 101.260002 | 126 | 0 | 0.198778 | 0 | 127,528,000 |
AMZN | 2022-06-02T00:00:00 | 125.511002 | 125.610001 | 120.044998 | 121.683998 | 100,560,000 | 112.69705 | 111.72235 | 115.12028 | 135.89476 | 140.791374 | 143.87172 | 157.090415 | 116.428772 | 116.082161 | 115.752585 | 117.725213 | 119.354316 | 129.048006 | 135.766004 | 140.549227 | 150.192893 | 115.99781 | 112.919491 | 113.165059 | 124.090734 | 132.318343 | 136.750353 | 148.894589 | 125.115521 | 123.206933 | 119.9662 | 112.25954 | 99.559965 | 103.849994 | 114.454024 | 127.846053 | -4.02768 | -7.408019 | 37.111591 | 25.157213 | 23.904617 | 113.435001 | 123.598751 | 151.834877 | 152.201996 | 69.951789 | 101.260002 | 125.610001 | 99.593433 | 92.124261 | 50.801512 | -0.406567 | 10,100,872,000 | -0.009235 | 164 | 78.059356 | 111.72235 | 5.886702 | 123.495753 | 99.948947 | 5.414571 | 117.352487 | 128.18163 | 106.523344 | 125.610001 | 101.260002 | 113.435001 | 122.495166 | 119.81133 | 117.938662 | 124.367833 | 127.051669 | 119.863401 | 116.308301 | 113.435001 | 110.561702 | 106.470902 | 101.260002 | 125.610001 | 0 | 0.221807 | 100,560,000 | 0 |
AMZN | 2022-06-03T00:00:00 | 122.349998 | 124.400002 | 121.046501 | 124.199997 | 97,604,000 | 114.20015 | 112.0195 | 114.23042 | 135.0736 | 140.3359 | 143.48036 | 156.90186 | 117.613017 | 117.221768 | 116.767572 | 118.145648 | 119.584753 | 128.785339 | 135.412951 | 140.188846 | 149.915849 | 117.752891 | 113.931648 | 113.721191 | 123.559567 | 131.833044 | 136.324181 | 148.548913 | 126.924057 | 125.778527 | 123.387564 | 115.229601 | 100.803891 | 103.479752 | 113.386007 | 127.064336 | -3.203044 | -6.567024 | 34.643127 | 23.771038 | 22.587461 | 113.435001 | 123.598751 | 150.261871 | 152.201996 | 60.6594 | 101.260002 | 125.610001 | 86.6119 | 90.531169 | 47.289757 | -13.3881 | 10,003,268,000 | 0.027174 | 163 | 78.08379 | 112.0195 | 6.272945 | 124.56539 | 99.473611 | 5.286786 | 117.828441 | 128.402012 | 107.254869 | 125.610001 | 101.260002 | 113.435001 | 123.722 | 121.834 | 118.156998 | 127.399002 | 129.287003 | 119.863401 | 116.308301 | 113.435001 | 110.561702 | 106.470902 | 101.260002 | 125.610001 | 1 | 0.140387 | 0 | 97,604,000 |
AMZN | 2022-06-06T00:00:00 | 124.790001 | 128.990005 | 123.809998 | 125.25 | 135,269,000 | 115.92005 | 112.520375 | 114.25076 | 134.29641 | 139.89176 | 143.07464 | 156.728873 | 119.048414 | 118.59781 | 118.001792 | 118.74968 | 119.985157 | 128.628659 | 135.1334 | 139.883919 | 149.665841 | 119.678318 | 115.147886 | 114.533466 | 123.156289 | 131.423941 | 135.954074 | 148.229392 | 127.388257 | 127.032343 | 125.985894 | 118.165479 | 102.362928 | 103.362243 | 112.484962 | 126.346611 | -2.325815 | -5.718782 | 33.160448 | 27.449234 | 20.755683 | 115.125004 | 116.010502 | 150.261871 | 152.201996 | 65.959969 | 101.260002 | 128.990005 | 84.853934 | 90.353089 | 62.077352 | -15.146066 | 10,138,537,000 | 0.012719 | 164 | 78.119473 | 112.520375 | 6.875341 | 126.271058 | 98.769693 | 5.501179 | 118.491446 | 129.493804 | 107.489089 | 128.990005 | 101.260002 | 115.125004 | 122.598834 | 120.797666 | 119.245333 | 124.151166 | 125.952334 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 0 | 0.170072 | 0 | 135,269,000 |
AMZN | 2022-06-07T00:00:00 | 123 | 124.099998 | 120.629997 | 122.010002 | 85,156,700 | 117.46435 | 113.230925 | 114.19076 | 133.46094 | 139.469727 | 142.65257 | 156.543885 | 119.838731 | 119.398208 | 118.770747 | 119.136072 | 120.217068 | 128.407927 | 134.8141 | 139.549584 | 149.400509 | 120.965582 | 116.145946 | 115.206485 | 122.713292 | 130.979421 | 135.556557 | 147.893782 | 126.436139 | 126.734077 | 127.195021 | 120.743861 | 104.069409 | 103.409803 | 111.713543 | 125.681231 | -1.754815 | -4.925989 | 31.134201 | 26.025235 | 23.644567 | 116.320004 | 115.125004 | 143.182625 | 146.228249 | 59.300467 | 101.260002 | 128.990005 | 78.398829 | 83.288221 | 47.124056 | -21.601171 | 10,053,380,300 | 0.072916 | 163 | 78.141048 | 113.230925 | 7.196263 | 127.623451 | 98.8384 | 5.441929 | 118.920832 | 129.80469 | 108.036975 | 128.990005 | 101.260002 | 115.125004 | 125.863335 | 122.736664 | 120.683327 | 127.916672 | 131.043343 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 1 | 0.094602 | 85,156,700 | 0 |
AMZN | 2022-06-08T00:00:00 | 121.18 | 123.75 | 120.75 | 122.610001 | 64,926,600 | 119.17235 | 113.846975 | 114.06782 | 132.50473 | 139.050774 | 142.25223 | 156.333318 | 120.106985 | 119.72217 | 119.141401 | 119.321884 | 120.29114 | 128.124479 | 134.455308 | 139.18583 | 149.119708 | 121.641155 | 116.903 | 115.744119 | 122.231687 | 130.498113 | 135.131357 | 147.541902 | 124.539252 | 125.32752 | 127.024296 | 122.766976 | 105.792715 | 103.550704 | 111.036658 | 125.058357 | -1.432638 | -4.227318 | 29.252686 | 25.0173 | 22.728833 | 118.221752 | 115.125004 | 141.295998 | 144.603249 | 70.33374 | 101.260002 | 128.990005 | 71.835542 | 78.362768 | 43.782168 | -28.164458 | 9,988,453,700 | 0.071447 | 162 | 78.156817 | 113.846975 | 7.328465 | 128.503905 | 99.190046 | 5.004822 | 119.135991 | 129.145635 | 109.126348 | 128.990005 | 101.260002 | 115.125004 | 122.576665 | 121.053332 | 119.106664 | 124.523333 | 126.046666 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 1 | 0.029602 | 0 | 64,926,600 |
AMZN | 2022-06-09T00:00:00 | 116.150002 | 121.300003 | 116.099998 | 119.989998 | 67,029,800 | 120.10985 | 114.385875 | 113.67668 | 131.44143 | 138.596807 | 141.79235 | 156.087623 | 119.315588 | 119.072685 | 118.681186 | 119.033531 | 119.972591 | 127.654892 | 133.973589 | 138.729675 | 148.791651 | 121.091637 | 117.122336 | 115.904287 | 121.590325 | 129.895461 | 134.614482 | 147.142068 | 121.14693 | 122.259045 | 124.999159 | 123.856188 | 107.343422 | 103.670797 | 110.384874 | 124.453534 | -1.565147 | -3.694884 | 27.713482 | 23.330626 | 27.225377 | 120.809002 | 115.125004 | 141.079876 | 144.603249 | 61.202585 | 101.260002 | 128.990005 | 53.696349 | 67.976907 | 21.202365 | -46.303651 | 9,921,423,900 | 0.07692 | 161 | 78.171183 | 114.385875 | 7.063963 | 128.513802 | 100.257949 | 5.101894 | 118.851611 | 129.055399 | 108.647824 | 128.990005 | 101.260002 | 115.125004 | 121.893333 | 120.036667 | 118.893333 | 123.036667 | 124.893333 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 1 | -0.026121 | 0 | 67,029,800 |
AMZN | 2022-06-10T00:00:00 | 109.650002 | 114.5 | 109.050003 | 113.419998 | 87,266,000 | 119.967101 | 114.521851 | 113.4064 | 130.30841 | 138.127781 | 141.299675 | 155.811078 | 117.382471 | 117.35947 | 117.291773 | 118.180483 | 119.178545 | 126.948817 | 133.333495 | 138.153839 | 148.402182 | 119.189846 | 116.671301 | 115.594542 | 120.735759 | 129.133703 | 133.977999 | 146.680002 | 115.71454 | 117.474807 | 121.014574 | 123.697348 | 108.546471 | 103.655687 | 109.682238 | 123.838325 | -2.169646 | -3.389837 | 27.358659 | 21.226338 | 33.725707 | 119.020004 | 115.125004 | 139.299126 | 144.603249 | 52.255546 | 101.260002 | 128.990005 | 30.256035 | 51.929308 | -22.590715 | -69.743965 | 9,834,157,900 | 0.038155 | 160 | 78.186671 | 114.521851 | 6.937951 | 128.397752 | 100.645949 | 5.259858 | 117.975267 | 128.494983 | 107.455552 | 128.990005 | 101.260002 | 115.125004 | 117.850001 | 114.399999 | 112.649996 | 119.600004 | 123.050006 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 1 | -0.073634 | 0 | 87,266,000 |
AMZN | 2022-06-13T00:00:00 | 103.669998 | 106.540001 | 101.860001 | 104.190002 | 99,277,700 | 118.81945 | 114.0526 | 112.9623 | 129.12186 | 137.491941 | 140.773385 | 155.500428 | 114.639976 | 114.870475 | 115.196115 | 116.861348 | 117.98558 | 126.035923 | 132.552876 | 137.470991 | 147.957086 | 116.226737 | 115.637791 | 114.845588 | 119.691115 | 128.226919 | 133.232857 | 146.161186 | 108.786703 | 111.153411 | 115.346604 | 122.085753 | 109.272891 | 103.433699 | 108.870322 | 123.188447 | -3.095569 | -3.330983 | 27.866961 | 19.182069 | 39.36668 | 115.425003 | 115.125004 | 136.32925 | 142.952 | 46.232724 | 101.260002 | 128.990005 | 8.690933 | 30.881106 | -69.553489 | -91.309067 | 9,734,880,200 | -0.01932 | 159 | 78.200927 | 114.0526 | 7.347664 | 128.747929 | 99.357272 | 5.4685 | 116.612861 | 127.549862 | 105.67586 | 128.990005 | 101.260002 | 115.125004 | 111.066668 | 107.633336 | 105.616671 | 113.083333 | 116.516665 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 1 | -0.113889 | 0 | 99,277,700 |
AMZN | 2022-06-14T00:00:00 | 102.309998 | 104.879997 | 101.43 | 104.190002 | 69,728,800 | 117.0295 | 113.627575 | 112.70314 | 127.89686 | 136.805561 | 140.27981 | 155.17457 | 112.173981 | 112.586752 | 113.213636 | 115.538498 | 116.779766 | 125.105494 | 131.757011 | 136.774734 | 147.502886 | 113.225018 | 114.519448 | 114.02618 | 118.63967 | 127.301078 | 132.471206 | 145.631928 | 102.548164 | 105.106493 | 109.41812 | 119.365515 | 109.575302 | 103.029944 | 107.95085 | 122.499749 | -3.89422 | -3.44363 | 28.384277 | 18.339665 | 38.185207 | 115.210003 | 115.125004 | 135.123749 | 141.956497 | 48.191626 | 101.43 | 128.990005 | 3.193023 | 14.046663 | -76.634815 | -96.806977 | 9,665,151,400 | -0.008195 | 158 | 78.210396 | 113.627575 | 7.778309 | 129.184194 | 98.070957 | 5.265143 | 115.250683 | 125.78097 | 104.720397 | 128.990005 | 101.260002 | 115.125004 | 104.023333 | 101.506666 | 99.343333 | 106.186666 | 108.703334 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 1 | -0.147737 | 0 | 69,728,800 |
AMZN | 2022-06-15T00:00:00 | 107.669998 | 109.059998 | 103.529999 | 103.860001 | 85,011,100 | 115.6281 | 113.24265 | 112.65558 | 126.68333 | 136.193654 | 139.93008 | 154.857528 | 111.273184 | 111.692797 | 112.360768 | 114.82318 | 116.079015 | 124.421749 | 131.123142 | 136.198402 | 147.106539 | 111.52329 | 113.952059 | 113.639015 | 117.84646 | 126.534353 | 131.825467 | 145.159245 | 100.36982 | 102.019558 | 105.30204 | 116.411051 | 109.684938 | 102.594795 | 107.004201 | 121.793895 | -4.047987 | -3.564502 | 27.976363 | 22.031225 | 34.951093 | 115.210003 | 115.125004 | 132.561501 | 139.394249 | 50.857654 | 101.43 | 128.990005 | 22.641497 | 11.508484 | -47.873738 | -77.358503 | 9,750,162,500 | -0.018202 | 159 | 78.224497 | 113.24265 | 7.877477 | 128.997605 | 97.487696 | 5.424072 | 114.528713 | 125.376857 | 103.68057 | 128.990005 | 101.260002 | 115.125004 | 102.873332 | 100.866666 | 99.423335 | 104.316663 | 106.323329 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 0 | -0.075939 | 85,011,100 | 0 |
AMZN | 2022-06-16T00:00:00 | 103.660004 | 104.580002 | 102.010002 | 104.470001 | 82,186,300 | 113.443 | 113.070025 | 112.5871 | 125.47543 | 135.560561 | 139.52124 | 154.50813 | 109.750548 | 110.232289 | 111.022189 | 113.808346 | 115.123706 | 123.607563 | 130.400428 | 135.554078 | 146.674235 | 109.347273 | 113.039426 | 112.947048 | 116.943584 | 125.678204 | 131.107248 | 144.649817 | 100.27181 | 100.735763 | 102.363788 | 113.219168 | 109.548562 | 102.088969 | 106.006527 | 121.054056 | -4.442214 | -3.740044 | 27.789746 | 20.465955 | 34.375889 | 115.210003 | 115.125004 | 132.168499 | 139.001247 | 42.851916 | 101.43 | 128.990005 | 8.091448 | 11.308656 | -72.375821 | -91.908552 | 9,667,976,200 | 0.035274 | 158 | 78.236261 | 113.070025 | 8.054717 | 129.179459 | 96.960592 | 5.407607 | 113.493598 | 124.308813 | 102.678383 | 128.990005 | 101.260002 | 115.125004 | 106.753332 | 104.446665 | 101.223333 | 109.976664 | 112.28333 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 1 | -0.114172 | 0 | 82,186,300 |
AMZN | 2022-06-17T00:00:00 | 106.220001 | 106.980003 | 102.510002 | 102.800003 | 99,772,100 | 111.83 | 113.015075 | 112.55868 | 124.424711 | 134.949461 | 139.18358 | 154.16948 | 109.044439 | 109.502782 | 110.283391 | 113.118496 | 114.438806 | 122.925698 | 129.764101 | 134.973205 | 146.271705 | 108.034 | 112.387043 | 112.457271 | 116.188469 | 124.906084 | 130.447817 | 144.169338 | 102.057556 | 101.412694 | 101.033898 | 110.316977 | 109.311403 | 101.605583 | 105.011457 | 120.292094 | -4.496242 | -3.891284 | 27.116307 | 22.359238 | 32.417043 | 112.764999 | 115.125004 | 126.932125 | 137.629997 | 41.140041 | 101.43 | 128.990005 | 17.380261 | 16.037735 | -59.753179 | -82.619739 | 9,767,748,300 | 0.087909 | 159 | 78.251964 | 113.015075 | 8.099639 | 129.214353 | 96.815797 | 5.433358 | 112.800875 | 123.66759 | 101.934159 | 128.990005 | 101.260002 | 115.125004 | 103.416669 | 102.253337 | 100.84667 | 104.823336 | 105.986669 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 0 | -0.04629 | 99,772,100 | 0 |
AMZN | 2022-06-21T00:00:00 | 108.68 | 111.629997 | 103.559998 | 108.199997 | 70,901,200 | 110.219 | 113.069525 | 112.38368 | 123.442621 | 134.426547 | 138.881655 | 153.8471 | 108.971551 | 109.353185 | 110.036715 | 112.714997 | 113.995821 | 122.367043 | 129.209256 | 134.452547 | 145.897658 | 107.461273 | 111.974179 | 112.158911 | 115.571029 | 124.214783 | 129.843786 | 143.716707 | 104.708446 | 103.538152 | 101.356777 | 108.031631 | 109.09837 | 101.219585 | 104.062884 | 119.519615 | -4.291092 | -3.971245 | 25.60852 | 25.876188 | 29.183798 | 112.59 | 115.125004 | 123.307875 | 136.6185 | 37.932908 | 101.43 | 128.990005 | 26.306236 | 17.259315 | -40.47134 | -73.693764 | 9,838,649,500 | 0.096293 | 160 | 78.264093 | 113.069525 | 8.064842 | 129.19921 | 96.939841 | 5.520644 | 112.40841 | 123.449697 | 101.367123 | 128.990005 | 101.260002 | 115.125004 | 105.236669 | 103.493334 | 100.766668 | 107.963336 | 109.70667 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 0 | 0.01198 | 70,901,200 | 0 |
AMZN | 2022-06-22T00:00:00 | 108.949997 | 112.129997 | 107.019997 | 107.43 | 60,040,100 | 108.814 | 113.139175 | 112.30926 | 122.532411 | 133.937334 | 138.57478 | 153.522338 | 108.96724 | 109.279878 | 109.869528 | 112.372724 | 113.60768 | 121.840884 | 128.676118 | 133.947546 | 145.53002 | 107.230545 | 111.581843 | 111.894782 | 115.002691 | 123.544347 | 129.25108 | 143.269969 | 107.215112 | 106.119081 | 102.944467 | 106.362737 | 108.947908 | 100.956393 | 103.180139 | 118.740214 | -4.059924 | -3.988981 | 24.118004 | 24.851443 | 27.325299 | 111.365002 | 115.125004 | 122.777624 | 136.6185 | 36.32752 | 101.43 | 128.990005 | 27.285904 | 23.657467 | -31.471802 | -72.714096 | 9,898,689,600 | 0.06295 | 161 | 78.274447 | 113.139175 | 8.020623 | 129.180421 | 97.097929 | 5.530679 | 112.079038 | 123.140397 | 101.017679 | 128.990005 | 101.260002 | 115.125004 | 107.956665 | 104.283333 | 99.886665 | 112.353333 | 116.026665 | 122.445725 | 118.397144 | 115.125004 | 111.852863 | 107.194223 | 101.260002 | 128.990005 | 0 | 0.061741 | 60,040,100 | 0 |
AMZN | 2022-06-23T00:00:00 | 112.440002 | 113 | 107.93 | 110.389999 | 64,345,300 | 107.94 | 113.556175 | 112.19212 | 121.758771 | 133.603827 | 138.2594 | 153.207215 | 109.661793 | 109.854446 | 110.264986 | 112.37884 | 113.517859 | 121.472222 | 128.248852 | 133.521654 | 145.200766 | 107.889818 | 111.515255 | 111.904839 | 114.606911 | 122.978628 | 128.73356 | 142.86119 | 110.120371 | 108.925142 | 105.624868 | 105.48093 | 108.960936 | 100.890539 | 102.413309 | 117.970642 | -3.554136 | -3.902012 | 22.570195 | 24.361415 | 25.584424 | 107.965 | 115.125004 | 122.365002 | 136.6185 | 35.863383 | 101.43 | 128.990005 | 39.949202 | 31.180447 | -21.095952 | -60.050798 | 9,963,034,900 | 0.070786 | 162 | 78.286798 | 113.556175 | 7.737747 | 129.031669 | 98.080681 | 5.495322 | 112.113415 | 123.10406 | 101.122771 | 128.990005 | 101.43 | 115.210003 | 109.366664 | 106.60333 | 104.256663 | 111.713331 | 114.476664 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 0 | 0.103978 | 64,345,300 | 0 |
AMZN | 2022-06-24T00:00:00 | 116.459999 | 116.709999 | 111.43 | 112.379997 | 69,867,600 | 107.971 | 114.040425 | 112.56602 | 121.072221 | 133.3431 | 137.928265 | 152.90814 | 111.021434 | 111.055456 | 111.218065 | 112.749855 | 113.744178 | 121.275665 | 127.938619 | 133.1838 | 144.914788 | 109.438909 | 111.79181 | 112.233137 | 114.399116 | 122.527475 | 128.301888 | 142.495546 | 113.596111 | 112.353737 | 109.156737 | 105.607447 | 109.218538 | 101.069915 | 101.810344 | 117.22995 | -2.796678 | -3.680945 | 21.451529 | 27.422594 | 23.878277 | 109.07 | 115.125004 | 121.739752 | 136.6185 | 43.746018 | 101.43 | 128.990005 | 54.535544 | 40.590217 | 9.345969 | -45.464456 | 10,032,902,500 | 0.087139 | 163 | 78.301777 | 114.040425 | 7.592724 | 129.225873 | 98.854977 | 5.553572 | 112.527376 | 123.63452 | 101.420232 | 128.990005 | 101.43 | 115.210003 | 111.123334 | 109.246668 | 106.053335 | 114.316668 | 116.193334 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 0 | 0.139571 | 69,867,600 | 0 |
AMZN | 2022-06-27T00:00:00 | 113.220001 | 117.980003 | 112.699997 | 117.089996 | 62,133,200 | 108.328 | 114.14755 | 112.80206 | 120.225801 | 132.995647 | 137.54853 | 152.6032 | 111.461147 | 111.44901 | 111.526055 | 112.792595 | 113.703856 | 120.959756 | 127.551287 | 132.788477 | 144.599417 | 110.393273 | 111.713674 | 112.283443 | 114.091185 | 121.997919 | 127.812616 | 142.100639 | 115.603741 | 114.62298 | 112.003627 | 106.236483 | 109.554901 | 101.393928 | 101.331087 | 116.506593 | -2.429818 | -3.43072 | 20.629375 | 27.196821 | 22.278319 | 109.705002 | 115.125004 | 120.627626 | 136.6185 | 37.920232 | 101.43 | 124.099998 | 52.007066 | 48.830604 | 5.17055 | -47.992934 | 9,970,769,300 | 0.039862 | 162 | 78.313957 | 114.14755 | 7.563779 | 129.275109 | 99.019992 | 5.456429 | 112.59334 | 123.506198 | 101.680482 | 128.990005 | 101.43 | 115.210003 | 114.866666 | 113.023333 | 109.586667 | 118.303332 | 120.146665 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 1 | 0.069305 | 0 | 62,133,200 |
AMZN | 2022-06-28T00:00:00 | 107.400002 | 114.849998 | 107.040001 | 113.5 | 74,942,900 | 108.701 | 113.760225 | 112.79442 | 119.339671 | 132.47008 | 137.116405 | 152.272913 | 110.648918 | 110.712826 | 110.891277 | 112.302359 | 113.218944 | 120.428001 | 127.02099 | 132.285735 | 144.229274 | 110.224546 | 111.07105 | 111.8679 | 113.588213 | 121.32435 | 127.215615 | 141.650856 | 114.332853 | 114.148819 | 112.89912 | 106.776447 | 109.771945 | 101.7253 | 100.906999 | 115.780715 | -2.578975 | -3.260371 | 19.50752 | 24.573924 | 27.118982 | 109.995003 | 115.125004 | 119.815002 | 136.6185 | 34.976886 | 101.43 | 123.75 | 26.747318 | 44.429976 | -39.030241 | -73.252682 | 9,895,826,400 | -0.050509 | 161 | 78.326189 | 113.760225 | 7.706919 | 129.174064 | 98.346387 | 5.717143 | 112.098736 | 123.533022 | 100.664451 | 128.990005 | 101.43 | 115.210003 | 114.633334 | 111.286664 | 109.353327 | 116.566671 | 119.91334 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 1 | 0.008881 | 0 | 74,942,900 |
AMZN | 2022-06-29T00:00:00 | 108.919998 | 110.989998 | 106.910004 | 107.379997 | 66,375,300 | 109.362 | 113.19575 | 112.84894 | 118.462371 | 131.98202 | 136.81715 | 151.95322 | 110.303134 | 110.386858 | 110.588004 | 111.994872 | 112.888256 | 119.976707 | 126.544648 | 131.823047 | 143.877938 | 110.264364 | 110.610076 | 111.569868 | 113.179598 | 120.704611 | 126.657271 | 141.219484 | 111.693482 | 112.38698 | 112.609413 | 107.339722 | 109.899374 | 102.086252 | 100.54836 | 115.062879 | -2.545193 | -3.117335 | 18.488435 | 23.309234 | 25.887288 | 109.995003 | 115.125004 | 119.815002 | 136.6185 | 38.124753 | 101.43 | 121.300003 | 37.695002 | 38.816462 | -42.861047 | -62.304998 | 9,962,201,700 | -0.091143 | 162 | 78.33758 | 113.19575 | 7.622672 | 128.441094 | 97.950406 | 5.794285 | 111.795999 | 123.38457 | 100.207429 | 128.990005 | 101.43 | 115.210003 | 109.763334 | 104.676669 | 101.953336 | 112.486666 | 117.573331 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 0 | 0.057174 | 66,375,300 | 0 |
AMZN | 2022-06-30T00:00:00 | 106.209999 | 108.18 | 102.519997 | 108.110001 | 97,679,400 | 109.216 | 112.42205 | 112.93334 | 117.424261 | 131.50678 | 136.302855 | 151.62177 | 109.484507 | 109.627429 | 109.914465 | 111.468974 | 112.374544 | 119.436836 | 126.009525 | 131.315858 | 143.503132 | 109.691273 | 109.944767 | 111.05918 | 112.699113 | 120.0264 | 126.051188 | 140.764327 | 108.354074 | 109.740374 | 111.275167 | 107.640078 | 109.847506 | 102.407279 | 100.218037 | 114.345306 | -2.705903 | -3.035049 | 18.273905 | 21.444839 | 29.303182 | 110.245003 | 115.125004 | 119.815002 | 136.6185 | 39.918859 | 101.43 | 117.980003 | 28.882163 | 31.108161 | -68.70327 | -71.117837 | 9,864,522,300 | -0.033175 | 161 | 78.352844 | 112.42205 | 7.50009 | 127.42223 | 97.421871 | 5.879999 | 111.263999 | 123.023998 | 99.504 | 128.990005 | 101.43 | 115.210003 | 108.94 | 106.890002 | 104.860006 | 110.969996 | 113.019994 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 1 | -0.001821 | 0 | 97,679,400 |
AMZN | 2022-07-01T00:00:00 | 109.559998 | 109.75 | 105.849998 | 106.290001 | 73,021,200 | 109.806 | 111.6245 | 113.04474 | 116.535501 | 131.002694 | 135.8191 | 151.300623 | 109.499605 | 109.615169 | 109.859931 | 111.295431 | 112.158041 | 119.049509 | 125.576643 | 130.885049 | 143.16539 | 109.753818 | 109.67219 | 110.799692 | 112.390711 | 119.448853 | 125.521627 | 140.345802 | 106.997443 | 108.073938 | 110.185142 | 107.946637 | 109.718979 | 102.740157 | 99.954041 | 113.644691 | -2.533742 | -2.934788 | 17.744956 | 22.383018 | 27.841759 | 110.25 | 115.210003 | 119.242252 | 136.04575 | 49.902488 | 101.43 | 117.980003 | 49.123841 | 38.567002 | -35.855037 | -50.876159 | 9,937,543,500 | -0.053013 | 162 | 78.365615 | 111.6245 | 6.855365 | 125.33523 | 97.91377 | 5.651428 | 111.101713 | 122.40457 | 99.798857 | 128.990005 | 101.43 | 115.210003 | 105.636665 | 103.09333 | 99.976662 | 108.753334 | 111.296669 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 0 | 0.047747 | 73,021,200 | 0 |
AMZN | 2022-07-05T00:00:00 | 113.5 | 114.080002 | 106.32 | 107.599998 | 76,583,700 | 110.534 | 111.182 | 113.14164 | 115.839581 | 130.47464 | 135.339965 | 150.996063 | 110.299684 | 110.321502 | 110.419942 | 111.495846 | 112.261268 | 118.831881 | 125.258837 | 130.540791 | 142.870212 | 110.425454 | 109.850809 | 110.834712 | 112.271671 | 118.988256 | 125.079664 | 139.969677 | 108.449109 | 108.487453 | 110.014721 | 108.569072 | 109.622658 | 103.140838 | 99.791116 | 112.977116 | -2.055682 | -2.758966 | 16.541571 | 25.609293 | 25.153667 | 110.25 | 115.210003 | 118.980625 | 136.04575 | 61.142604 | 101.43 | 117.980003 | 72.930498 | 50.312167 | 1.443281 | -27.069502 | 10,014,127,200 | 0.000865 | 163 | 78.380688 | 111.182 | 6.396914 | 123.975827 | 98.388172 | 5.649285 | 111.330122 | 122.628693 | 100.031551 | 128.990005 | 101.43 | 115.210003 | 108.386665 | 107.023331 | 104.486664 | 110.923332 | 112.286667 | 122.485844 | 118.462084 | 115.210003 | 111.957922 | 107.327841 | 101.43 | 128.990005 | 0 | 0.089889 | 76,583,700 | 0 |
AMZN | 2022-07-06T00:00:00 | 114.330002 | 115.480003 | 112.010002 | 113.209999 | 66,958,900 | 111.099 | 110.659 | 113.10898 | 115.23918 | 129.90252 | 134.87137 | 150.702083 | 111.105748 | 111.05032 | 111.021489 | 111.753497 | 112.420402 | 118.655337 | 124.971236 | 130.219785 | 142.586229 | 111.115636 | 110.150619 | 110.926125 | 112.212472 | 118.563397 | 124.663626 | 139.60484 | 111.336184 | 110.533615 | 110.690515 | 109.504044 | 109.579879 | 103.602454 | 99.727135 | 112.343575 | -1.591495 | -2.525472 | 15.676402 | 26.264019 | 24.036123 | 110.25 | 115.210003 | 118.764503 | 136.04575 | 63.790739 | 102.010002 | 117.980003 | 77.144638 | 66.399659 | 42.980269 | -22.855362 | 10,081,086,100 | 0.070929 | 164 | 78.394167 | 110.659 | 5.604281 | 121.867561 | 99.450439 | 5.650714 | 111.615825 | 122.917253 | 100.314396 | 124.099998 | 101.43 | 112.764999 | 111.300001 | 108.519999 | 103.539998 | 116.280001 | 119.060003 | 118.749879 | 115.440059 | 112.764999 | 110.08994 | 106.28138 | 101.43 | 124.099998 | 0 | 0.125471 | 66,958,900 | 0 |
AMZN | 2022-07-07T00:00:00 | 116.330002 | 116.989998 | 113.489998 | 113.849998 | 57,872,300 | 111.837 | 110.3255 | 112.9538 | 114.6443 | 129.30358 | 134.444635 | 150.4448 | 112.150599 | 112.010262 | 111.838184 | 112.169543 | 112.72114 | 118.564147 | 124.743835 | 129.94474 | 142.324973 | 112.066728 | 110.690714 | 111.173895 | 112.25525 | 118.206225 | 124.29647 | 139.262829 | 114.665445 | 113.309404 | 112.207071 | 110.715503 | 109.665554 | 104.144721 | 99.773409 | 111.749043 | -1.050136 | -2.230405 | 15.144366 | 27.041081 | 22.929546 | 110.25 | 115.210003 | 116.983753 | 136.04575 | 60.765796 | 102.010002 | 117.980003 | 89.668119 | 79.914419 | 71.53414 | -10.331881 | 10,138,958,400 | 0.075485 | 165 | 78.406457 | 110.3255 | 4.996772 | 120.319043 | 100.331957 | 5.418571 | 112.064794 | 122.901937 | 101.227651 | 123.75 | 101.43 | 112.59 | 113.940002 | 112.400002 | 110.470001 | 115.870003 | 117.410004 | 118.48248 | 115.22376 | 112.59 | 109.95624 | 106.20648 | 101.43 | 123.75 | 0 | 0.155267 | 57,872,300 | 0 |
AMZN | 2022-07-08T00:00:00 | 115.540001 | 116.580002 | 113.690002 | 114.599998 | 45,719,700 | 112.147 | 110.0435 | 112.70804 | 114.16728 | 128.690894 | 134.0671 | 150.186593 | 112.828479 | 112.652033 | 112.407694 | 112.475948 | 112.937975 | 118.445553 | 124.501629 | 129.659497 | 142.058456 | 112.74 | 111.187334 | 111.372834 | 112.290375 | 117.844026 | 123.922121 | 138.915518 | 116.765631 | 115.599153 | 113.895985 | 111.980372 | 109.855602 | 104.744222 | 99.910342 | 111.188245 | -0.677046 | -1.919733 | 14.650333 | 25.977598 | 22.027763 | 110.25 | 115.210003 | 117.684 | 136.04575 | 66.054054 | 102.510002 | 117.980003 | 84.227523 | 83.680093 | 73.565949 | -15.772477 | 10,093,238,700 | 0.116507 | 164 | 78.415958 | 110.0435 | 4.48487 | 119.013241 | 101.07376 | 5.220715 | 112.395766 | 122.837195 | 101.954337 | 121.300003 | 101.43 | 111.365002 | 115.603333 | 114.216667 | 112.103333 | 117.716667 | 119.103333 | 116.610682 | 113.709662 | 111.365002 | 109.020341 | 105.682181 | 101.43 | 121.300003 | 1 | 0.079965 | 45,719,700 | 0 |
AMZN | 2022-07-11T00:00:00 | 111.75 | 114.300003 | 110.870003 | 114.080002 | 53,487,600 | 111.676 | 109.8235 | 112.1576 | 113.63894 | 127.982373 | 133.63293 | 149.90033 | 112.612783 | 112.488027 | 112.30651 | 112.409953 | 112.846593 | 118.182983 | 124.16606 | 129.304854 | 141.75688 | 112.667819 | 111.349857 | 111.299139 | 112.19558 | 117.398213 | 123.480198 | 138.533064 | 116.356335 | 115.988749 | 114.679469 | 112.860323 | 110.021511 | 105.325451 | 100.089911 | 110.642842 | -0.67936 | -1.671659 | 13.628944 | 24.313576 | 24.484805 | 109.754997 | 115.210003 | 118.409126 | 136.04575 | 57.232539 | 102.519997 | 117.980003 | 59.702454 | 77.866032 | 37.103089 | -40.297546 | 10,039,751,100 | 0.144718 | 163 | 78.425933 | 109.8235 | 4.272445 | 118.36839 | 101.27861 | 5.235 | 112.334264 | 122.804265 | 101.864264 | 117.980003 | 101.43 | 109.705002 | 115.270002 | 113.960002 | 112.380002 | 116.850001 | 118.160001 | 114.074203 | 111.657902 | 109.705002 | 107.752101 | 104.971701 | 101.43 | 117.980003 | 1 | 0.015183 | 0 | 53,487,600 |
AMZN | 2022-07-12T00:00:00 | 109.220001 | 113.230003 | 108.339996 | 112.160004 | 54,280,300 | 111.276 | 109.802 | 111.6324 | 112.93141 | 127.259867 | 133.160025 | 149.59243 | 111.934227 | 111.89384 | 111.831663 | 112.119957 | 112.567624 | 117.831493 | 123.772742 | 128.907134 | 141.43313 | 112.221273 | 111.292381 | 111.073169 | 112.022288 | 116.904466 | 122.996773 | 138.128285 | 113.781298 | 114.361648 | 114.233509 | 113.159765 | 110.101953 | 105.832233 | 100.286822 | 110.101535 | -0.875255 | -1.512378 | 13.186851 | 22.675639 | 26.320795 | 109.754997 | 115.210003 | 118.516876 | 136.04575 | 50.704962 | 102.519997 | 117.980003 | 43.337656 | 62.422544 | 9.682665 | -56.662344 | 9,985,470,800 | 0.171344 | 162 | 78.435282 | 109.802 | 4.274445 | 118.350891 | 101.253109 | 5.007858 | 112.037668 | 122.053383 | 102.021952 | 117.980003 | 101.43 | 109.705002 | 112.306669 | 110.313334 | 108.876668 | 113.743334 | 115.736669 | 114.074203 | 111.657902 | 109.705002 | 107.752101 | 104.971701 | 101.43 | 117.980003 | 1 | -0.040282 | 0 | 54,280,300 |
AMZN | 2022-07-13T00:00:00 | 110.400002 | 111.779999 | 106.010002 | 107.029999 | 61,353,800 | 111.576 | 110.1385 | 111.0568 | 112.65378 | 126.549873 | 132.68302 | 149.28805 | 111.627382 | 111.622233 | 111.611407 | 111.963598 | 112.400884 | 117.540062 | 123.420828 | 128.540656 | 141.124342 | 112.062001 | 111.349334 | 110.97837 | 111.923017 | 116.460785 | 122.54608 | 137.73831 | 111.10952 | 112.230607 | 113.230247 | 113.115918 | 110.134641 | 106.288435 | 100.51725 | 109.569235 | -0.924627 | -1.394828 | 13.21205 | 20.88756 | 27.429524 | 109.754997 | 115.210003 | 118.516876 | 136.04575 | 51.849024 | 102.519997 | 117.980003 | 50.970255 | 51.336788 | -7.219501 | -49.029745 | 10,046,824,600 | 0.215151 | 163 | 78.446247 | 110.1385 | 4.023865 | 118.18623 | 102.09077 | 5.055 | 111.8817 | 121.9917 | 101.771699 | 117.980003 | 101.43 | 109.705002 | 110.263334 | 107.296664 | 105.373327 | 112.186671 | 115.153341 | 114.074203 | 111.657902 | 109.705002 | 107.752101 | 104.971701 | 101.43 | 117.980003 | 0 | 0.012497 | 61,353,800 | 0 |
AMZN | 2022-07-14T00:00:00 | 110.629997 | 111.18 | 107.580002 | 110.239998 | 51,163,100 | 111.747 | 110.5545 | 110.562 | 112.37638 | 125.82796 | 132.242795 | 148.98975 | 111.427905 | 111.441827 | 111.460421 | 111.842361 | 112.264662 | 117.269079 | 123.084227 | 128.18599 | 140.820916 | 111.89 | 111.396143 | 110.945539 | 111.843653 | 116.041841 | 122.109386 | 137.353653 | 109.506222 | 110.533899 | 112.140802 | 112.89824 | 110.141289 | 106.687113 | 100.773869 | 109.046803 | -0.934426 | -1.302747 | 13.23545 | 19.836555 | 26.049345 | 111.419998 | 112.764999 | 115.567753 | 136.04575 | 47.482607 | 102.519997 | 117.980003 | 52.457937 | 48.92195 | -7.265796 | -47.542063 | 10,097,987,700 | 0.268788 | 164 | 78.455451 | 110.5545 | 3.577218 | 117.708937 | 103.400064 | 4.95 | 111.76249 | 121.66249 | 101.86249 | 117.980003 | 102.010002 | 109.995003 | 109.396667 | 107.013336 | 103.626671 | 112.783333 | 115.166664 | 114.211083 | 111.879463 | 109.995003 | 108.110543 | 105.427582 | 102.010002 | 117.980003 | 0 | 0.05756 | 51,163,100 | 0 |
AMZN | 2022-07-15T00:00:00 | 113.550003 | 115.589996 | 111.589996 | 112.5 | 84,317,800 | 112.481001 | 110.8485 | 110.2568 | 112.16231 | 125.088753 | 131.85228 | 148.72851 | 111.852324 | 111.825131 | 111.781895 | 111.997601 | 112.363534 | 117.123233 | 122.833327 | 127.896168 | 140.549564 | 112.217819 | 111.681429 | 111.175385 | 111.889678 | 115.718737 | 121.739232 | 137.001019 | 110.066408 | 110.34898 | 111.730421 | 112.856946 | 110.228151 | 107.076379 | 101.080417 | 108.546403 | -0.698519 | -1.181902 | 12.347887 | 24.635318 | 24.239642 | 111.5 | 112.59 | 115.722504 | 136.04575 | 45.82497 | 102.519997 | 117.980003 | 71.345418 | 58.25787 | 57.786308 | -28.654582 | 10,182,305,500 | 0.236906 | 165 | 78.471983 | 110.8485 | 3.569294 | 117.987088 | 103.709913 | 4.927143 | 111.932729 | 121.787015 | 102.078443 | 117.980003 | 102.010002 | 109.995003 | 109.796666 | 108.413333 | 106.196668 | 112.013331 | 113.396665 | 114.211083 | 111.879463 | 109.995003 | 108.110543 | 105.427582 | 102.010002 | 117.980003 | 0 | 0.095802 | 84,317,800 | 0 |
AMZN | 2022-07-18T00:00:00 | 113.760002 | 117.239998 | 113.150002 | 115 | 59,115,400 | 112.901001 | 111.3535 | 110.1612 | 111.91894 | 124.34802 | 131.487906 | 148.47203 | 112.23386 | 112.176926 | 112.086219 | 112.15782 | 112.470955 | 116.991342 | 122.594555 | 127.616244 | 140.283001 | 112.450365 | 111.958715 | 111.444862 | 111.952332 | 115.420612 | 121.380969 | 136.653074 | 111.724149 | 111.264991 | 111.798374 | 112.986903 | 110.404755 | 107.457624 | 101.425921 | 108.069533 | -0.488979 | -1.043317 | 11.867029 | 25.548027 | 22.83112 | 111.625 | 111.365002 | 116.673378 | 136.04575 | 50.848524 | 102.519997 | 117.239998 | 76.358727 | 66.720694 | 75.186136 | -23.641273 | 10,241,420,900 | 0.192932 | 166 | 78.483634 | 111.3535 | 3.193407 | 117.740315 | 104.966686 | 4.842142 | 112.106755 | 121.79104 | 102.422471 | 117.980003 | 102.510002 | 110.245003 | 113.576665 | 111.563334 | 109.576665 | 115.563334 | 117.576665 | 114.329083 | 112.070463 | 110.245003 | 108.419543 | 105.820582 | 102.510002 | 117.980003 | 0 | 0.128019 | 0 | 59,115,400 |
AMZN | 2022-07-19T00:00:00 | 118.209999 | 118.949997 | 114.029999 | 115.699997 | 60,990,000 | 113.372001 | 111.953 | 110.5036 | 111.955 | 123.706807 | 131.221736 | 148.24182 | 113.429088 | 113.273849 | 113.028339 | 112.708018 | 112.91242 | 117.039132 | 122.479172 | 127.429982 | 140.063369 | 113.415637 | 112.611715 | 112.064 | 112.19904 | 115.259085 | 121.11804 | 136.351959 | 114.689371 | 113.698647 | 113.021255 | 113.563254 | 110.799079 | 107.908079 | 101.849599 | 107.633324 | 0.035748 | -0.827504 | 11.766404 | 26.092417 | 21.151513 | 112.48 | 110.189999 | 117.967003 | 136.04575 | 67.750408 | 102.519997 | 118.949997 | 95.496057 | 81.066734 | 115.910635 | -4.503943 | 10,302,410,900 | 0.180944 | 167 | 78.497162 | 111.953 | 3.30255 | 118.5581 | 105.3479 | 4.654999 | 112.688017 | 121.998015 | 103.378018 | 118.949997 | 102.519997 | 110.734997 | 114.716667 | 112.193336 | 110.626671 | 116.283333 | 118.806664 | 115.072517 | 112.673737 | 110.734997 | 108.796257 | 106.036017 | 102.519997 | 118.949997 | 0 | 0.154925 | 60,990,000 | 0 |
AMZN | 2022-07-20T00:00:00 | 122.769997 | 123.480003 | 118.32 | 118.620003 | 71,268,300 | 114.216 | 112.6575 | 111.2676 | 112.11495 | 123.17044 | 130.935855 | 148.034855 | 115.29727 | 115.000421 | 114.527056 | 113.622743 | 113.670695 | 117.263872 | 122.486825 | 127.337705 | 139.891296 | 115.124364 | 113.641905 | 113.007569 | 112.623158 | 115.234432 | 120.950679 | 136.098508 | 118.84974 | 117.41999 | 115.660548 | 114.713411 | 111.506526 | 108.497022 | 102.388542 | 107.251957 | 0.810213 | -0.499961 | 12.489594 | 30.549853 | 19.576634 | 114.745003 | 112.455002 | 117.072504 | 136.04575 | 70.677813 | 102.519997 | 123.480003 | 96.612564 | 89.489116 | 185.094106 | -3.387436 | 10,373,679,200 | 0.205742 | 168 | 78.514771 | 112.6575 | 3.997357 | 120.652214 | 104.662786 | 4.74 | 113.648205 | 123.128205 | 104.168205 | 123.480003 | 102.519997 | 113 | 117.063332 | 115.176666 | 112.143333 | 120.096664 | 121.98333 | 118.533442 | 115.473281 | 113 | 110.526719 | 107.005438 | 102.519997 | 123.480003 | 0 | 0.177155 | 71,268,300 | 0 |
AMZN | 2022-07-21T00:00:00 | 124.629997 | 124.849998 | 121.260002 | 123.199997 | 60,239,900 | 115.046 | 113.4415 | 112.1604 | 112.43177 | 122.651373 | 130.64427 | 147.86056 | 117.163815 | 116.751253 | 116.081354 | 114.623403 | 114.513718 | 117.55274 | 122.543224 | 127.284087 | 139.739442 | 117.017818 | 114.782143 | 114.035446 | 113.113944 | 115.272842 | 120.825811 | 135.865624 | 123.140368 | 121.537918 | 119.144697 | 116.327128 | 112.498455 | 109.234454 | 103.046215 | 106.928268 | 1.55613 | -0.088743 | 13.383873 | 30.944086 | 18.562689 | 115.43 | 113.139999 | 115.275003 | 135.105251 | 78.216909 | 105.849998 | 124.849998 | 98.842099 | 96.983573 | 192.498651 | -1.157901 | 10,433,919,100 | 0.257203 | 169 | 78.53027 | 113.4415 | 4.70666 | 122.854821 | 104.02818 | 4.539285 | 114.69409 | 123.772661 | 105.615519 | 124.849998 | 102.519997 | 113.684998 | 121.523333 | 119.566663 | 116.36333 | 124.726667 | 126.683337 | 119.580118 | 116.319938 | 113.684998 | 111.050057 | 107.298617 | 102.519997 | 124.849998 | 0 | 0.195275 | 60,239,900 | 0 |
AMZN | 2022-07-22T00:00:00 | 122.419998 | 125.5 | 121.349998 | 125.010002 | 51,463,800 | 115.734 | 113.9405 | 112.7504 | 112.70299 | 122.03902 | 130.33284 | 147.66741 | 118.215052 | 117.781934 | 117.05653 | 115.332184 | 115.121894 | 117.743612 | 122.539982 | 127.187768 | 139.567109 | 118.358545 | 115.637238 | 114.824646 | 113.505639 | 115.266753 | 120.662954 | 135.612484 | 125.581404 | 124.247169 | 122.033998 | 118.003157 | 113.614457 | 110.04924 | 103.781604 | 106.64778 | 1.946508 | 0.318307 | 14.321359 | 30.018447 | 17.438293 | 115.755001 | 113.755001 | 115.167503 | 134.827251 | 70.412699 | 106.010002 | 125.5 | 84.197013 | 93.217225 | 157.227118 | -15.802987 | 10,382,455,300 | 0.201966 | 168 | 78.542868 | 113.9405 | 5.106914 | 124.154327 | 103.726673 | 4.557143 | 115.429891 | 124.544176 | 106.315606 | 125.5 | 102.519997 | 114.009998 | 123.579999 | 122.31 | 119.990003 | 125.899996 | 127.169996 | 120.076719 | 116.721639 | 114.009998 | 111.298358 | 107.437717 | 102.519997 | 125.5 | 1 | 0.109792 | 0 | 51,463,800 |
AMZN | 2022-07-25T00:00:00 | 121.139999 | 123.639999 | 120.029999 | 122.699997 | 50,221,300 | 116.673 | 114.1745 | 113.4496 | 113.01835 | 121.46682 | 130.03282 | 147.457608 | 118.800041 | 118.392491 | 117.684756 | 115.860167 | 115.584825 | 117.876804 | 122.50314 | 127.06801 | 139.383755 | 119.341454 | 116.322904 | 115.47 | 113.836502 | 115.243095 | 120.480917 | 135.348529 | 125.582849 | 125.08923 | 123.746506 | 119.525267 | 114.752208 | 110.890139 | 104.566955 | 106.40141 | 2.128069 | 0.68026 | 14.813353 | 28.406539 | 18.465349 | 115.755001 | 113.755001 | 115.167503 | 134.827251 | 63.245493 | 106.010002 | 125.5 | 77.629548 | 86.889553 | 117.063003 | -22.370452 | 10,332,234,000 | 0.140505 | 167 | 78.554796 | 114.1745 | 5.330748 | 124.835995 | 103.513004 | 4.260714 | 115.973711 | 124.495138 | 107.452283 | 125.5 | 102.519997 | 114.009998 | 123.089999 | 120.679998 | 118.939997 | 124.829999 | 127.24 | 120.076719 | 116.721639 | 114.009998 | 111.298358 | 107.437717 | 102.519997 | 125.5 | 1 | 0.036155 | 0 | 50,221,300 |
AMZN | 2022-07-26T00:00:00 | 114.809998 | 118.150002 | 114.529999 | 115.790001 | 67,075,100 | 117.231999 | 114.254 | 113.7932 | 113.17594 | 120.880874 | 129.660395 | 147.20605 | 118.002033 | 117.741129 | 117.242486 | 115.764697 | 115.525223 | 117.756537 | 122.300689 | 126.825277 | 139.13924 | 119.002726 | 116.383428 | 115.574646 | 113.906763 | 115.067915 | 120.179475 | 135.023678 | 122.213775 | 122.966169 | 123.268458 | 120.341247 | 115.672714 | 111.627936 | 105.318462 | 106.161553 | 1.741108 | 0.892429 | 13.900322 | 25.686722 | 24.664139 | 116.540001 | 114.005001 | 115.167503 | 134.827251 | 50.698887 | 106.010002 | 125.5 | 45.151341 | 68.992634 | 26.648573 | -54.848659 | 10,265,158,900 | 0.134666 | 166 | 78.568351 | 114.254 | 5.327619 | 124.909238 | 103.598762 | 4.485 | 115.862881 | 124.83288 | 106.892882 | 125.5 | 102.519997 | 114.009998 | 121.603333 | 119.566666 | 117.993332 | 123.176666 | 125.213333 | 120.076719 | 116.721639 | 114.009998 | 111.298358 | 107.437717 | 102.519997 | 125.5 | 1 | -0.026985 | 0 | 67,075,100 |
AMZN | 2022-07-27T00:00:00 | 120.970001 | 121.900002 | 117.160004 | 117.309998 | 61,582,000 | 118.288999 | 114.9325 | 114.2848 | 113.33424 | 120.390014 | 129.39111 | 146.988745 | 118.595626 | 118.328196 | 117.81595 | 116.237907 | 115.944052 | 117.882555 | 122.265671 | 126.709331 | 138.958451 | 119.682363 | 117.023047 | 116.126707 | 114.212412 | 115.07026 | 120.007388 | 134.762622 | 119.787517 | 121.04011 | 122.676474 | 121.05961 | 116.550645 | 112.371492 | 106.092652 | 105.952395 | 1.909489 | 1.095841 | 13.780884 | 28.395895 | 22.207961 | 118.544998 | 114.009998 | 113.945002 | 134.685253 | 56.025973 | 106.010002 | 125.5 | 76.757315 | 66.512735 | 81.259584 | -23.242685 | 10,326,740,900 | 0.219063 | 167 | 78.5829 | 114.9325 | 5.272606 | 125.477712 | 104.387288 | 4.741428 | 116.349273 | 125.83213 | 106.866417 | 125.5 | 102.519997 | 114.009998 | 115.829999 | 113.509997 | 112.209997 | 117.13 | 119.450002 | 120.076719 | 116.721639 | 114.009998 | 111.298358 | 107.437717 | 102.519997 | 125.5 | 0 | 0.019165 | 61,582,000 | 0 |
AMZN | 2022-07-28T00:00:00 | 122.279999 | 122.839996 | 118.080002 | 121.57 | 82,245,500 | 119.453999 | 115.6005 | 114.818 | 113.56363 | 119.96094 | 129.1575 | 146.78857 | 119.332501 | 119.046706 | 118.502727 | 116.787188 | 116.431432 | 118.055004 | 122.266048 | 126.621622 | 138.792497 | 120.407999 | 117.722809 | 116.741723 | 114.563227 | 115.119997 | 119.866574 | 134.516764 | 119.343962 | 120.181201 | 122.31384 | 121.788157 | 117.394679 | 113.135648 | 106.890605 | 105.777306 | 2.124152 | 1.301503 | 13.84132 | 27.815047 | 20.716363 | 119.325001 | 114.009998 | 113.857502 | 131.73 | 58.636595 | 106.010002 | 125.5 | 83.478699 | 68.462452 | 86.593467 | -16.521301 | 10,408,986,400 | 0.266002 | 168 | 78.602916 | 115.6005 | 5.316896 | 126.234291 | 104.966709 | 4.874999 | 116.914104 | 126.664103 | 107.164105 | 125.5 | 102.519997 | 114.009998 | 120.010002 | 118.120003 | 115.270004 | 122.860001 | 124.75 | 120.076719 | 116.721639 | 114.009998 | 111.298358 | 107.437717 | 102.519997 | 125.5 | 0 | 0.058527 | 82,245,500 | 0 |
AMZN | 2022-07-29T00:00:00 | 134.949997 | 137.649994 | 132.410004 | 134.899994 | 148,892,900 | 121.593999 | 117.0375 | 115.7184 | 113.95526 | 119.745314 | 129.13247 | 146.651488 | 122.456 | 121.938213 | 121.033076 | 118.438352 | 117.855937 | 118.717553 | 122.599836 | 126.78654 | 138.754263 | 123.225453 | 119.565618 | 118.290338 | 115.401908 | 115.514446 | 119.981277 | 134.398967 | 124.292666 | 123.602433 | 124.526157 | 123.479824 | 118.553663 | 114.128659 | 107.833005 | 105.683867 | 3.27884 | 1.696971 | 15.829358 | 40.792492 | 16.793988 | 125.839996 | 120.084995 | 113.245003 | 130.669498 | 74.217119 | 106.010002 | 137.649994 | 91.466506 | 83.90084 | 240.101591 | -8.533494 | 10,557,879,300 | 0.230234 | 169 | 78.649602 | 117.0375 | 6.415607 | 129.868714 | 104.206285 | 5.639285 | 118.631808 | 129.910378 | 107.353238 | 137.649994 | 105.849998 | 121.749996 | 121.066666 | 119.293335 | 116.306671 | 124.053329 | 125.82666 | 130.145195 | 125.502396 | 121.749996 | 117.997597 | 112.655197 | 105.849998 | 137.649994 | 0 | 0.091889 | 148,892,900 | 0 |
AMZN | 2022-08-01T00:00:00 | 135.389999 | 138.830002 | 133.509995 | 134.960007 | 76,846,900 | 123.756998 | 118.329 | 116.4756 | 114.52081 | 119.540014 | 129.126225 | 146.507368 | 125.0428 | 124.383993 | 123.241833 | 119.979411 | 119.204711 | 119.371374 | 122.936419 | 126.956906 | 138.720787 | 125.733817 | 121.313475 | 119.803538 | 116.242486 | 115.926148 | 120.105189 | 134.286913 | 131.12711 | 128.89016 | 127.969253 | 125.834205 | 119.981003 | 115.320246 | 108.898861 | 105.665684 | 4.181245 | 2.193826 | 17.785648 | 39.565527 | 15.686867 | 126.68 | 120.674999 | 111.545002 | 129.954502 | 78.563632 | 106.010002 | 138.830002 | 89.518579 | 88.154594 | 204.769834 | -10.481421 | 10,634,726,200 | 0.16366 | 170 | 78.673856 | 118.329 | 7.361286 | 133.051572 | 103.606428 | 5.669999 | 120.227827 | 131.567825 | 108.887828 | 138.830002 | 106.010002 | 122.420002 | 135.003332 | 132.356669 | 129.763341 | 137.596659 | 140.243322 | 131.084482 | 126.292762 | 122.420002 | 118.547242 | 113.033482 | 106.010002 | 138.830002 | 0 | 0.119954 | 76,846,900 | 0 |
AMZN | 2022-08-02T00:00:00 | 134.160004 | 137.440002 | 134.089996 | 134.720001 | 61,922,400 | 125.351999 | 119.362 | 117.3132 | 115.05763 | 119.254934 | 129.075035 | 146.353203 | 126.866241 | 126.161449 | 124.921552 | 121.268556 | 120.355118 | 119.951321 | 123.231777 | 127.099541 | 138.675407 | 127.625272 | 122.82119 | 121.163877 | 117.01265 | 116.310885 | 120.204867 | 134.164053 | 136.353741 | 133.881626 | 131.501135 | 128.417052 | 121.595698 | 116.657896 | 110.047451 | 105.708958 | 4.742488 | 2.703558 | 19.602203 | 37.872428 | 15.015591 | 126.68 | 120.674999 | 112.097502 | 129.954502 | 75.904934 | 107.580002 | 138.830002 | 85.056006 | 88.680363 | 161.269513 | -14.943994 | 10,572,803,800 | 0.071671 | 169 | 78.692961 | 119.362 | 8.064026 | 135.490052 | 103.233948 | 5.497143 | 121.554701 | 132.548986 | 110.560415 | 138.830002 | 106.010002 | 122.420002 | 135.909999 | 132.989995 | 130.589991 | 138.310003 | 141.230006 | 131.084482 | 126.292762 | 122.420002 | 118.547242 | 113.033482 | 106.010002 | 138.830002 | 1 | 0.04335 | 0 | 61,922,400 |
AMZN | 2022-08-03T00:00:00 | 139.520004 | 140.490005 | 136.050003 | 136.210007 | 71,827,800 | 127.027 | 120.6215 | 118.598 | 115.69621 | 119.092447 | 129.00206 | 146.198548 | 129.396993 | 128.590277 | 127.167468 | 122.927778 | 121.82934 | 120.71872 | 123.660414 | 127.345491 | 138.68381 | 130.201273 | 124.741 | 122.872092 | 117.971959 | 116.844176 | 120.411698 | 134.096061 | 140.167336 | 138.148416 | 135.304811 | 131.293913 | 123.497122 | 118.21012 | 111.315632 | 105.827006 | 5.555742 | 3.273995 | 21.587116 | 38.698356 | 13.8128 | 127.510002 | 121.505001 | 112.415003 | 129.954502 | 78.329092 | 111.589996 | 140.490005 | 96.643595 | 90.40606 | 165.105927 | -3.356405 | 10,644,631,600 | 0.084824 | 170 | 78.717245 | 120.6215 | 9.133049 | 138.887598 | 102.355402 | 5.692143 | 123.265682 | 134.649968 | 111.881396 | 140.490005 | 106.010002 | 123.250004 | 135.230001 | 133.019999 | 131.879995 | 136.370005 | 138.580007 | 132.352725 | 127.318644 | 123.250004 | 119.181363 | 113.388723 | 106.010002 | 140.490005 | 0 | 0.077637 | 71,827,800 | 0 |
AMZN | 2022-08-04T00:00:00 | 142.570007 | 143.559998 | 139.550003 | 140.580002 | 70,585,000 | 128.821001 | 121.9335 | 119.944 | 116.39647 | 118.956247 | 128.972515 | 146.049713 | 132.031596 | 131.132047 | 129.537089 | 124.713436 | 123.424776 | 121.575633 | 124.158035 | 127.646967 | 138.722479 | 133.027275 | 126.831334 | 124.716093 | 119.025833 | 117.462006 | 120.680371 | 134.059957 | 142.869042 | 141.82262 | 139.438091 | 134.366347 | 125.676051 | 119.982232 | 112.713889 | 106.022826 | 6.372898 | 3.893775 | 23.707553 | 40.644367 | 13.091999 | 129.044998 | 123.039997 | 112.560003 | 129.954502 | 78.384201 | 113.150002 | 143.559998 | 96.744524 | 92.814708 | 165.666934 | -3.255476 | 10,715,216,600 | 0.083789 | 171 | 78.742287 | 121.9335 | 10.294946 | 142.523392 | 101.343609 | 5.626428 | 125.104189 | 136.357046 | 113.851332 | 143.559998 | 106.010002 | 124.785 | 138.686671 | 136.883336 | 134.246668 | 141.323339 | 143.126673 | 134.698199 | 129.215899 | 124.785 | 120.3541 | 114.045701 | 106.010002 | 143.559998 | 0 | 0.106564 | 70,585,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.