date
float64 1.61B
1.65B
| open
float64 106
216
| close_last
float64 106
217
| volume
float64 2M
70.4M
| high
float64 111
220
| low
float64 104
209
|
|---|---|---|---|---|---|
1,613,516,400 | 207.05 | 201.96 | 4,090,619 | 208.77 | 196.02 |
1,613,430,000 | 216.24 | 209.86 | 3,487,929 | 218.78 | 209.09 |
1,613,084,400 | 214.46 | 212.68 | 3,041,744 | 216.94 | 209 |
1,612,998,000 | 213.5 | 216.84 | 3,595,183 | 219.94 | 207 |
1,612,911,600 | 205.48 | 211.66 | 5,257,239 | 214.72 | 202.1 |
1,612,825,200 | 199.2 | 199.88 | 4,725,841 | 209.22 | 196.16 |
1,612,738,800 | 199.93 | 200.43 | 3,492,593 | 201.96 | 191.5 |
1,612,479,600 | 197 | 195.31 | 2,869,659 | 197.25 | 190.25 |
1,612,393,200 | 187.07 | 195.8 | 3,637,039 | 195.99 | 186.19 |
1,612,306,800 | 181.98 | 185.72 | 4,168,965 | 190.9 | 180 |
1,612,220,400 | 183.22 | 179.17 | 4,413,624 | 186.48 | 177.11 |
1,612,134,000 | 187.48 | 180.44 | 3,877,389 | 188.82 | 179.74 |
1,611,874,800 | 190.71 | 183.63 | 4,529,815 | 193.5 | 179.31 |
1,611,788,400 | 202.6 | 187.37 | 7,077,661 | 212.84 | 187.05 |
1,611,702,000 | 187.64 | 201.25 | 11,019,790 | 216 | 185.5 |
1,611,615,600 | 180 | 192.74 | 6,460,904 | 193 | 177.3 |
1,611,529,200 | 186.05 | 177.53 | 7,472,859 | 192.47 | 170.03 |
1,611,270,000 | 178.09 | 181.87 | 7,136,811 | 185.31 | 175.19 |
1,611,183,600 | 164.99 | 180.4 | 17,618,430 | 183.47 | 155.33 |
1,611,097,200 | 176.01 | 161.83 | 8,517,416 | 176.31 | 161 |
1,611,010,800 | 173 | 173.69 | 4,685,415 | 178.6 | 166.6 |
1,610,665,200 | 184.58 | 169.27 | 8,575,682 | 186 | 164.86 |
1,610,578,800 | 175.54 | 180.5 | 9,926,539 | 187.42 | 174.98 |
1,610,492,400 | 160.81 | 169.99 | 12,529,710 | 178.62 | 159.35 |
1,610,406,000 | 148.08 | 160.8 | 8,145,892 | 163.88 | 143.61 |
1,610,319,600 | 147.99 | 148.13 | 2,801,867 | 150.5 | 144.02 |
1,610,060,400 | 153.45 | 149.77 | 4,615,625 | 155.54 | 147.25 |
1,609,974,000 | 146.37 | 151.27 | 4,482,769 | 154.42 | 145.26 |
1,609,887,600 | 145.75 | 142.77 | 4,213,936 | 148.35 | 141.11 |
1,609,801,200 | 138.28 | 148.3 | 5,974,246 | 149 | 137.25 |
1,609,714,800 | 150.99 | 139.15 | 6,409,884 | 151.01 | 137 |
1,609,369,200 | 146.9 | 146.8 | 2,795,813 | 147.89 | 144.51 |
1,609,282,800 | 151.34 | 148.43 | 3,462,445 | 152.81 | 145.6 |
1,609,196,400 | 150 | 150 | 5,402,266 | 151.65 | 143.12 |
1,609,110,000 | 158.6 | 149 | 6,229,179 | 163.64 | 147.52 |
1,608,764,400 | 159.16 | 154.84 | 3,621,360 | 162.79 | 154.11 |
1,608,678,000 | 162.81 | 158.01 | 5,852,486 | 168.25 | 155.5 |
1,608,591,600 | 170 | 163.19 | 9,886,633 | 174.97 | 161.05 |
1,608,505,200 | 155.31 | 163.02 | 17,788,120 | 172 | 145.11 |
1,608,246,000 | 150.45 | 157.3 | 15,954,240 | 159 | 150.3 |
1,608,159,600 | 143 | 147.05 | 15,054,730 | 152.45 | 142.67 |
1,608,073,200 | 125.83 | 137.99 | 20,409,550 | 142 | 124.91 |
1,607,986,800 | 126.69 | 124.8 | 10,914,430 | 127.6 | 121.5 |
1,607,900,400 | 135 | 130 | 16,966,090 | 135.3 | 125.16 |
1,607,641,200 | 146.55 | 139.25 | 26,980,830 | 151.5 | 135.1 |
1,607,554,800 | 146 | 144.71 | 70,447,540 | 165 | 141.25 |