Datetime
stringdate 2025-12-02 14:30:00
2025-12-09 07:00:00
| adj close
float64 0.14
92.7k
| close
float64 0.14
92.7k
| high
float64 0.14
92.7k
| low
float64 0.14
92.5k
| open
float64 0.14
92.7k
| volume
int64 0
3.72B
|
|---|---|---|---|---|---|---|
2025-12-02 14:30:00+00:00
| 284.540009
| 284.540009
| 284.689911
| 282.630096
| 283
| 3,529,286
|
2025-12-02 14:45:00+00:00
| 283.390015
| 283.390015
| 285.049988
| 283.079987
| 284.51001
| 1,825,716
|
2025-12-02 15:00:00+00:00
| 284.76001
| 284.76001
| 284.950012
| 283.26001
| 283.394989
| 1,169,951
|
2025-12-02 15:15:00+00:00
| 284.570007
| 284.570007
| 285.30899
| 284.480011
| 284.75
| 1,353,220
|
2025-12-02 15:30:00+00:00
| 285.934998
| 285.934998
| 285.950012
| 284.149994
| 284.540009
| 1,491,595
|
2025-12-02 15:45:00+00:00
| 286.955505
| 286.955505
| 286.980011
| 285.76001
| 285.950012
| 2,107,533
|
2025-12-02 16:00:00+00:00
| 286.049988
| 286.049988
| 287.399994
| 285.945007
| 286.940002
| 1,643,922
|
2025-12-02 16:15:00+00:00
| 285.540009
| 285.540009
| 286.322815
| 285.369995
| 286.040009
| 971,865
|
2025-12-02 16:30:00+00:00
| 285.806396
| 285.806396
| 285.880005
| 284.829987
| 285.540009
| 1,062,249
|
2025-12-02 16:45:00+00:00
| 285.149994
| 285.149994
| 285.940002
| 285.149994
| 285.809998
| 550,055
|
2025-12-02 17:00:00+00:00
| 285.220001
| 285.220001
| 285.299988
| 284.829987
| 285.151306
| 650,647
|
2025-12-02 17:15:00+00:00
| 285.869995
| 285.869995
| 285.999908
| 285.179993
| 285.230011
| 584,105
|
2025-12-02 17:30:00+00:00
| 286.156891
| 286.156891
| 286.339996
| 285.880005
| 285.880005
| 570,585
|
2025-12-02 17:45:00+00:00
| 285.163513
| 285.163513
| 286.204987
| 285.160004
| 286.170013
| 608,764
|
2025-12-02 18:00:00+00:00
| 285.170013
| 285.170013
| 285.470001
| 285.049988
| 285.149994
| 868,855
|
2025-12-02 18:15:00+00:00
| 285.214996
| 285.214996
| 285.390015
| 284.940002
| 285.179993
| 677,454
|
2025-12-02 18:30:00+00:00
| 285.220001
| 285.220001
| 285.329987
| 285.015015
| 285.200012
| 394,427
|
2025-12-02 18:45:00+00:00
| 285.139893
| 285.139893
| 285.399994
| 285.015015
| 285.220001
| 440,214
|
2025-12-02 19:00:00+00:00
| 285.984985
| 285.984985
| 286.089996
| 285.109985
| 285.119995
| 723,215
|
2025-12-02 19:15:00+00:00
| 285.625
| 285.625
| 286.130005
| 285.420013
| 285.98999
| 589,092
|
2025-12-02 19:30:00+00:00
| 286.130005
| 286.130005
| 286.380005
| 285.580109
| 285.600006
| 584,320
|
2025-12-02 19:45:00+00:00
| 286.408112
| 286.408112
| 286.649994
| 286.049988
| 286.140015
| 719,185
|
2025-12-02 20:00:00+00:00
| 286.73999
| 286.73999
| 286.779907
| 286.200012
| 286.410004
| 10,938,970
|
2025-12-02 20:15:00+00:00
| 286.23999
| 286.23999
| 286.820007
| 286.100098
| 286.75
| 617,032
|
2025-12-02 20:30:00+00:00
| 286.429993
| 286.429993
| 286.470001
| 286.190094
| 286.23999
| 971,827
|
2025-12-02 20:45:00+00:00
| 286.230011
| 286.230011
| 286.609985
| 285.709991
| 286.450012
| 2,160,825
|
2025-12-03 14:30:00+00:00
| 287.725586
| 287.725586
| 288.609985
| 285.899994
| 286.200012
| 3,576,056
|
2025-12-03 14:45:00+00:00
| 287.850006
| 287.850006
| 288.119507
| 286.98999
| 287.700012
| 1,292,370
|
2025-12-03 15:00:00+00:00
| 287.769989
| 287.769989
| 288.23999
| 287.339996
| 287.845001
| 1,065,178
|
2025-12-03 15:15:00+00:00
| 287.340515
| 287.340515
| 287.869995
| 287.299988
| 287.779999
| 693,624
|
2025-12-03 15:30:00+00:00
| 286.23999
| 286.23999
| 287.589996
| 286.190002
| 287.320007
| 1,269,013
|
2025-12-03 15:45:00+00:00
| 286.040009
| 286.040009
| 286.752014
| 286.029999
| 286.26001
| 813,629
|
2025-12-03 16:00:00+00:00
| 286.410004
| 286.410004
| 286.649902
| 285.75
| 286.019989
| 890,668
|
2025-12-03 16:15:00+00:00
| 286.410004
| 286.410004
| 286.73999
| 285.950012
| 286.410004
| 608,283
|
2025-12-03 16:30:00+00:00
| 286.724091
| 286.724091
| 286.820007
| 286.299988
| 286.420013
| 549,148
|
2025-12-03 16:45:00+00:00
| 285.839996
| 285.839996
| 286.715088
| 285.640015
| 286.709991
| 614,402
|
2025-12-03 17:00:00+00:00
| 285.914093
| 285.914093
| 285.940002
| 285.5
| 285.829987
| 451,175
|
2025-12-03 17:15:00+00:00
| 286.38501
| 286.38501
| 286.454987
| 285.850098
| 285.920013
| 512,234
|
2025-12-03 17:30:00+00:00
| 285.915009
| 285.915009
| 286.440002
| 285.709991
| 286.350006
| 416,671
|
2025-12-03 17:45:00+00:00
| 285.865509
| 285.865509
| 286.119995
| 285.720001
| 285.929993
| 405,539
|
2025-12-03 18:00:00+00:00
| 285.570007
| 285.570007
| 286.089996
| 285.440002
| 285.880005
| 471,434
|
2025-12-03 18:15:00+00:00
| 285.679291
| 285.679291
| 285.899994
| 285.339996
| 285.570007
| 833,742
|
2025-12-03 18:30:00+00:00
| 285.890015
| 285.890015
| 285.910004
| 285.63501
| 285.679993
| 320,806
|
2025-12-03 18:45:00+00:00
| 285.480011
| 285.480011
| 285.940002
| 285.440186
| 285.899994
| 328,521
|
2025-12-03 19:00:00+00:00
| 285.339996
| 285.339996
| 285.630005
| 285.109985
| 285.459991
| 444,242
|
2025-12-03 19:15:00+00:00
| 285.209991
| 285.209991
| 285.517487
| 284.884308
| 285.339996
| 525,034
|
2025-12-03 19:30:00+00:00
| 284.640015
| 284.640015
| 285.249908
| 284.450012
| 285.230011
| 900,693
|
2025-12-03 19:45:00+00:00
| 284.769806
| 284.769806
| 285.100006
| 284.369995
| 284.630005
| 594,352
|
2025-12-03 20:00:00+00:00
| 284.630005
| 284.630005
| 284.829987
| 284.459991
| 284.76001
| 646,691
|
2025-12-03 20:15:00+00:00
| 284.554993
| 284.554993
| 284.692993
| 284.274994
| 284.619995
| 9,016,595
|
2025-12-03 20:30:00+00:00
| 284.480011
| 284.480011
| 284.609985
| 283.890015
| 284.549988
| 682,536
|
2025-12-03 20:45:00+00:00
| 284.149994
| 284.149994
| 284.700012
| 283.540009
| 284.480011
| 2,795,077
|
2025-12-04 14:30:00+00:00
| 282.769989
| 282.769989
| 284.730011
| 282.320099
| 284.109985
| 2,626,537
|
2025-12-04 14:45:00+00:00
| 281.440002
| 281.440002
| 282.769989
| 281.195007
| 282.769989
| 1,474,526
|
2025-12-04 15:00:00+00:00
| 281.869904
| 281.869904
| 282
| 281.059998
| 281.429993
| 1,114,230
|
2025-12-04 15:15:00+00:00
| 281.225006
| 281.225006
| 282.079987
| 280.269989
| 281.820007
| 1,195,550
|
2025-12-04 15:30:00+00:00
| 281.339996
| 281.339996
| 281.600006
| 281.125
| 281.209991
| 782,649
|
2025-12-04 15:45:00+00:00
| 280.769989
| 280.769989
| 281.549988
| 280.440002
| 281.339996
| 803,815
|
2025-12-04 16:00:00+00:00
| 280.350006
| 280.350006
| 281.024994
| 280.140015
| 280.779999
| 679,915
|
2025-12-04 16:15:00+00:00
| 280.279999
| 280.279999
| 280.545013
| 279.809998
| 280.329987
| 719,982
|
2025-12-04 16:30:00+00:00
| 280.23999
| 280.23999
| 280.769989
| 280.140015
| 280.285004
| 651,620
|
2025-12-04 16:45:00+00:00
| 280.342896
| 280.342896
| 280.933502
| 280.25
| 280.25
| 537,745
|
2025-12-04 17:00:00+00:00
| 280.275696
| 280.275696
| 280.73999
| 280.019989
| 280.329987
| 583,009
|
2025-12-04 17:15:00+00:00
| 280.11499
| 280.11499
| 280.309998
| 279.937805
| 280.284485
| 513,020
|
2025-12-04 17:30:00+00:00
| 280.069214
| 280.069214
| 280.339996
| 279.809998
| 280.130005
| 524,805
|
2025-12-04 17:45:00+00:00
| 280.319611
| 280.319611
| 280.486694
| 280.029999
| 280.089996
| 395,214
|
2025-12-04 18:00:00+00:00
| 279.910004
| 279.910004
| 280.319885
| 279.640015
| 280.299988
| 449,173
|
2025-12-04 18:15:00+00:00
| 280.005005
| 280.005005
| 280.140015
| 279.809998
| 279.910004
| 437,037
|
2025-12-04 18:30:00+00:00
| 279.809998
| 279.809998
| 280.100006
| 279.600006
| 279.98999
| 543,114
|
2025-12-04 18:45:00+00:00
| 279.380005
| 279.380005
| 280.029999
| 279.380005
| 279.820007
| 596,801
|
2025-12-04 19:00:00+00:00
| 279.420013
| 279.420013
| 279.570007
| 279.109985
| 279.380005
| 709,035
|
2025-12-04 19:15:00+00:00
| 278.859985
| 278.859985
| 279.450012
| 278.589996
| 279.420013
| 725,536
|
2025-12-04 19:30:00+00:00
| 279.970001
| 279.970001
| 279.970001
| 278.820007
| 278.859985
| 698,641
|
2025-12-04 19:45:00+00:00
| 280.339996
| 280.339996
| 280.350006
| 279.890015
| 279.970001
| 654,285
|
2025-12-04 20:00:00+00:00
| 280.340088
| 280.340088
| 280.730011
| 280.160004
| 280.329987
| 786,616
|
2025-12-04 20:15:00+00:00
| 280.125
| 280.125
| 280.549988
| 280.089996
| 280.339996
| 668,454
|
2025-12-04 20:30:00+00:00
| 280.130005
| 280.130005
| 280.23999
| 279.899994
| 280.119995
| 730,365
|
2025-12-04 20:45:00+00:00
| 280.649994
| 280.649994
| 280.690002
| 279.579987
| 280.140015
| 2,435,143
|
2025-12-05 14:30:00+00:00
| 279.5
| 279.5
| 281.049988
| 279.269989
| 280.540009
| 2,041,658
|
2025-12-05 14:45:00+00:00
| 280.179993
| 280.179993
| 280.26001
| 279.299988
| 279.5
| 782,182
|
2025-12-05 15:00:00+00:00
| 280.670105
| 280.670105
| 280.700012
| 279.679993
| 280.209991
| 794,823
|
2025-12-05 15:15:00+00:00
| 280.455109
| 280.455109
| 281.140015
| 280.309998
| 280.690002
| 774,482
|
2025-12-05 15:30:00+00:00
| 280.325012
| 280.325012
| 280.980011
| 280.209991
| 280.459991
| 731,532
|
2025-12-05 15:45:00+00:00
| 280.075012
| 280.075012
| 280.51001
| 279.809998
| 280.332794
| 523,728
|
2025-12-05 16:00:00+00:00
| 279.850006
| 279.850006
| 280.320007
| 279.779999
| 280.079987
| 457,038
|
2025-12-05 16:15:00+00:00
| 279.295013
| 279.295013
| 279.940002
| 279.290009
| 279.850006
| 1,866,949
|
2025-12-05 16:30:00+00:00
| 279.049988
| 279.049988
| 279.339996
| 278.790009
| 279.299988
| 647,530
|
2025-12-05 16:45:00+00:00
| 278.779999
| 278.779999
| 279.179993
| 278.76001
| 279.029999
| 566,820
|
2025-12-05 17:00:00+00:00
| 278.119995
| 278.119995
| 278.850006
| 278.119995
| 278.769989
| 652,443
|
2025-12-05 17:15:00+00:00
| 278.315002
| 278.315002
| 278.540009
| 278.11499
| 278.119995
| 452,962
|
2025-12-05 17:30:00+00:00
| 279.033508
| 279.033508
| 279.079803
| 278.049988
| 278.315002
| 525,389
|
2025-12-05 17:45:00+00:00
| 279.390015
| 279.390015
| 279.450012
| 278.804108
| 279.029999
| 435,265
|
2025-12-05 18:00:00+00:00
| 279.140015
| 279.140015
| 279.450012
| 279.019012
| 279.380005
| 337,973
|
2025-12-05 18:15:00+00:00
| 279.440002
| 279.440002
| 279.480103
| 278.890015
| 279.140015
| 394,678
|
2025-12-05 18:30:00+00:00
| 279.179688
| 279.179688
| 279.570007
| 279.070007
| 279.480011
| 396,529
|
2025-12-05 18:45:00+00:00
| 278.700012
| 278.700012
| 279.279999
| 278.584991
| 279.179993
| 358,138
|
2025-12-05 19:00:00+00:00
| 279.420013
| 279.420013
| 279.445892
| 278.649994
| 278.690002
| 372,649
|
2025-12-05 19:15:00+00:00
| 279.233795
| 279.233795
| 279.429993
| 279.109985
| 279.429993
| 426,516
|
2025-12-05 19:30:00+00:00
| 278.874512
| 278.874512
| 279.299988
| 278.73999
| 279.230011
| 463,136
|
2025-12-05 19:45:00+00:00
| 278.883209
| 278.883209
| 279.019989
| 278.728394
| 278.880005
| 505,325
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.