Date stringdate 2018-01-02 00:00:00 2024-12-30 00:00:00 | Close float64 33.8 462 | High float64 34.6 463 | Low float64 33.8 459 | Open float64 34.2 462 | Volume int64 7.16M 427M |
|---|---|---|---|---|---|
2024-09-06 | 397.961853 | 406.828548 | 397.070204 | 405.253347 | 19,609,500 |
2024-09-09 | 401.944458 | 404.847185 | 398.407672 | 403.450302 | 15,295,100 |
2024-09-10 | 410.345581 | 412.455734 | 403.906068 | 404.401415 | 19,594,300 |
2024-09-11 | 419.103302 | 420.044443 | 405.768536 | 411.633459 | 19,266,900 |
2024-09-12 | 423.026428 | 423.39298 | 415.843895 | 419.370764 | 17,395,700 |
2024-09-13 | 426.583008 | 427.811459 | 421.500742 | 421.867294 | 15,874,600 |
2024-09-16 | 427.32605 | 429.495673 | 424.235089 | 426.592946 | 13,834,700 |
2024-09-17 | 431.100616 | 437.73828 | 428.247412 | 436.13336 | 18,874,200 |
2024-09-18 | 426.800934 | 431.972358 | 426.404662 | 430.951945 | 18,898,000 |
2024-09-19 | 434.607635 | 437.391484 | 432.834284 | 437.124007 | 21,706,600 |
2024-09-20 | 431.219452 | 435.152509 | 430.179235 | 433.151318 | 55,167,100 |
2024-09-23 | 429.47583 | 432.39836 | 426.384869 | 430.238654 | 15,128,900 |
2024-09-24 | 425.176239 | 429.317333 | 422.134801 | 428.970584 | 17,015,800 |
2024-09-25 | 428.088867 | 429.089478 | 424.581831 | 425.830086 | 13,396,400 |
2024-09-26 | 427.296326 | 431.249186 | 425.13662 | 431.041149 | 14,492,000 |
2024-09-27 | 424.036926 | 427.831302 | 423.492057 | 427.504356 | 14,896,100 |
2024-09-30 | 426.295715 | 426.414624 | 421.4116 | 424.225168 | 16,807,300 |
2024-10-01 | 416.775146 | 424.492663 | 414.912637 | 424.462943 | 19,092,900 |
2024-10-02 | 413.24826 | 418.885313 | 412.832156 | 418.647526 | 16,582,300 |
2024-10-03 | 412.663788 | 415.645757 | 410.434726 | 413.743641 | 13,686,400 |
2024-10-04 | 412.188202 | 415.843866 | 411.108349 | 414.347908 | 19,169,700 |
2024-10-07 | 405.728882 | 413.228413 | 405.193899 | 412.128757 | 20,919,800 |
2024-10-08 | 410.850769 | 411.791941 | 404.371651 | 407.076227 | 19,229,300 |
2024-10-09 | 413.575226 | 416.468066 | 410.444628 | 411.990109 | 14,974,300 |
2024-10-10 | 411.970276 | 413.466234 | 409.305306 | 411.365967 | 13,848,400 |
2024-10-11 | 412.445801 | 413.248261 | 409.404362 | 412.267483 | 14,144,900 |
2024-10-14 | 415.239594 | 420.093989 | 413.634643 | 413.882317 | 16,653,100 |
2024-10-15 | 414.843262 | 418.548478 | 411.395665 | 418.251252 | 18,900,200 |
2024-10-16 | 412.24765 | 412.485407 | 406.660151 | 411.306509 | 15,508,900 |
2024-10-17 | 412.842072 | 418.568283 | 411.722582 | 418.429571 | 14,820,000 |
2024-10-18 | 414.268677 | 415.744801 | 412.386364 | 413.25818 | 17,145,300 |
2024-10-21 | 414.882935 | 415.061252 | 409.899744 | 412.247684 | 14,206,100 |
2024-10-22 | 423.531677 | 426.573085 | 414.149802 | 414.595596 | 25,482,200 |
2024-10-23 | 420.648773 | 427.068452 | 418.598029 | 426.850498 | 19,654,400 |
2024-10-24 | 420.777588 | 422.015956 | 418.469253 | 421.37198 | 13,581,600 |
2024-10-25 | 424.16571 | 428.495039 | 422.600427 | 422.788661 | 16,899,100 |
2024-10-28 | 422.620239 | 427.920459 | 422.332929 | 427.643066 | 14,882,400 |
2024-10-29 | 427.930359 | 429.139007 | 421.837566 | 424.017105 | 17,644,100 |
2024-10-30 | 428.504944 | 434.419389 | 428.078953 | 433.369256 | 29,749,100 |
2024-10-31 | 402.568604 | 412.287311 | 402.519051 | 411.494738 | 53,971,000 |
2024-11-01 | 406.551178 | 411.633444 | 403.70789 | 405.203848 | 24,230,400 |
2024-11-04 | 404.658966 | 406.600749 | 401.795875 | 405.986493 | 19,672,300 |
2024-11-05 | 407.631042 | 411.039033 | 404.282491 | 404.569801 | 17,626,000 |
2024-11-06 | 416.269897 | 416.537404 | 406.699787 | 408.582131 | 26,681,800 |
2024-11-07 | 421.471008 | 422.877807 | 415.972668 | 417.359634 | 19,901,800 |
2024-11-08 | 418.607971 | 422.531112 | 417.855034 | 421.3621 | 16,891,400 |
2024-11-11 | 414.120087 | 420.856795 | 412.128782 | 418.588097 | 24,503,300 |
2024-11-12 | 419.093353 | 420.490236 | 413.31762 | 414.357836 | 19,401,200 |
2024-11-13 | 421.243195 | 425.334736 | 414.318221 | 417.716326 | 21,502,200 |
2024-11-14 | 422.91745 | 424.185537 | 416.091553 | 421.045023 | 30,246,900 |
2024-11-15 | 411.138092 | 418.865495 | 409.790762 | 415.913245 | 28,247,600 |
2024-11-18 | 411.891052 | 414.506469 | 408.265108 | 411.00932 | 24,727,000 |
2024-11-19 | 413.90213 | 414.050728 | 407.720178 | 409.265658 | 18,133,500 |
2024-11-20 | 411.623505 | 413.406772 | 406.759193 | 412.990667 | 19,191,700 |
2024-11-21 | 409.846649 | 416.706053 | 407.285555 | 416.428104 | 20,780,200 |
2024-11-22 | 413.946381 | 414.343445 | 408.049876 | 408.357603 | 24,814,600 |
2024-11-25 | 415.723328 | 417.996537 | 411.812177 | 415.316326 | 27,691,100 |
2024-11-26 | 424.855927 | 425.898256 | 415.782872 | 416.517444 | 23,458,900 |
2024-11-27 | 419.892517 | 424.101489 | 418.929619 | 421.996988 | 18,332,400 |
2024-11-29 | 420.35907 | 421.768685 | 414.740513 | 417.013753 | 16,271,900 |
2024-12-02 | 427.824036 | 429.829233 | 418.224834 | 418.482939 | 20,207,200 |
2024-12-03 | 428.04245 | 429.303139 | 424.607765 | 426.692393 | 18,302,000 |
2024-12-04 | 434.216858 | 436.450382 | 429.461926 | 429.858991 | 26,009,400 |
2024-12-05 | 439.378815 | 441.403885 | 432.976064 | 434.71325 | 21,697,800 |
2024-12-06 | 440.321869 | 442.833341 | 438.535032 | 439.061149 | 18,821,000 |
2024-12-09 | 442.753906 | 445.046988 | 437.274339 | 439.358967 | 19,144,400 |
2024-12-10 | 440.083557 | 446.327505 | 438.366245 | 441.135823 | 18,469,500 |
2024-12-11 | 445.702179 | 447.052236 | 440.798351 | 440.798351 | 19,200,200 |
2024-12-12 | 446.267975 | 452.819651 | 445.821258 | 445.821258 | 20,834,800 |
2024-12-13 | 443.994751 | 448.124292 | 442.317124 | 445.156197 | 20,177,800 |
2024-12-16 | 448.283112 | 448.868788 | 442.019321 | 443.994739 | 23,598,800 |
2024-12-17 | 451.13208 | 451.956019 | 446.277904 | 447.707362 | 22,733,500 |
2024-12-18 | 434.187073 | 449.335305 | 433.819757 | 448.015058 | 24,444,500 |
2024-12-19 | 433.829742 | 439.934702 | 433.12495 | 438.386127 | 22,963,700 |
2024-12-20 | 433.402924 | 440.490624 | 425.491284 | 429.938459 | 64,263,700 |
2024-12-23 | 432.062775 | 434.445194 | 429.660482 | 433.541854 | 19,152,500 |
2024-12-24 | 436.112915 | 436.380957 | 431.010569 | 431.467192 | 7,164,500 |
2024-12-26 | 434.901794 | 437.711088 | 433.432652 | 435.864693 | 8,194,200 |
2024-12-27 | 427.377319 | 432.032978 | 423.227936 | 431.417523 | 18,117,700 |
2024-12-30 | 421.719055 | 424.419138 | 418.810518 | 422.940059 | 13,158,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.