Date
stringlengths 10
10
| Close/Last
stringlengths 7
7
| Volume
stringlengths 1
6
| Open
stringlengths 7
7
| High
stringlengths 7
7
| Low
stringlengths 7
7
|
|---|---|---|---|---|---|
02/02/2022 | 1810.30 | 120057 | 1800.80 | 1812.00 | 1794.60 |
02/01/2022 | 1801.50 | 125228 | 1798.90 | 1809.70 | 1796.20 |
01/31/2022 | 1796.40 | 134623 | 1792.80 | 1800.90 | 1785.80 |
01/28/2022 | 1786.60 | 211839 | 1799.60 | 1800.30 | 1780.60 |
01/27/2022 | 1795.00 | 198030 | 1821.40 | 1823.80 | 1792.70 |
01/26/2022 | 1832.00 | 146441 | 1850.70 | 1852.60 | 1816.40 |
01/25/2022 | 1855.00 | 71595 | 1846.00 | 1856.70 | 1836.80 |
01/24/2022 | 1844.20 | 100586 | 1838.30 | 1847.20 | 1831.90 |
01/21/2022 | 1834.10 | 66596 | 1842.60 | 1845.80 | 1830.60 |
01/20/2022 | 1844.90 | 78202 | 1842.90 | 1850.80 | 1838.40 |
01/19/2022 | 1845.50 | 84788 | 1816.40 | 1846.10 | 1811.60 |
01/18/2022 | 1812.40 | 347305 | 1818.70 | 1822.90 | 1804.70 |
01/14/2022 | 1816.50 | 164913 | 1822.10 | 1829.30 | 1814.20 |
01/13/2022 | 1821.40 | 197305 | 1825.70 | 1828.30 | 1811.80 |
01/12/2022 | 1827.30 | 173549 | 1821.30 | 1828.20 | 1814.40 |
01/11/2022 | 1818.50 | 165152 | 1801.30 | 1823.10 | 1799.70 |
01/10/2022 | 1798.80 | 153934 | 1796.40 | 1802.00 | 1789.30 |
01/07/2022 | 1797.40 | 218941 | 1791.00 | 1798.40 | 1781.30 |
01/06/2022 | 1789.20 | 233180 | 1810.60 | 1811.60 | 1785.40 |
01/05/2022 | 1825.10 | 167651 | 1815.20 | 1830.70 | 1808.20 |
01/04/2022 | 1814.60 | 162124 | 1801.10 | 1817.20 | 1798.10 |
01/03/2022 | 1800.10 | 163300 | 1830.10 | 1833.00 | 1798.20 |
12/31/2021 | 1828.60 | 101324 | 1817.00 | 1831.40 | 1815.40 |
12/30/2021 | 1814.10 | 110142 | 1805.60 | 1818.10 | 1796.20 |
12/29/2021 | 1805.80 | 135650 | 1806.60 | 1808.00 | 1789.10 |
12/28/2021 | 1810.90 | 97605 | 1812.10 | 1821.60 | 1805.50 |
12/27/2021 | 1808.80 | 80323 | 1810.20 | 1814.60 | 1803.60 |
12/23/2021 | 1811.70 | 101178 | 1805.60 | 1812.00 | 1799.00 |
12/22/2021 | 1802.20 | 107201 | 1789.40 | 1806.30 | 1785.80 |
12/21/2021 | 1788.70 | 131120 | 1791.40 | 1801.70 | 1785.00 |
12/20/2021 | 1794.60 | 104146 | 1800.20 | 1804.60 | 1789.00 |
12/17/2021 | 1804.90 | 152640 | 1801.50 | 1815.70 | 1796.50 |
12/16/2021 | 1798.20 | 164102 | 1777.90 | 1800.70 | 1775.70 |
12/15/2021 | 1764.50 | 158071 | 1771.90 | 1781.30 | 1753.00 |
12/14/2021 | 1772.30 | 148182 | 1787.60 | 1789.80 | 1766.10 |
12/13/2021 | 1788.30 | 103999 | 1784.20 | 1792.80 | 1782.20 |
12/10/2021 | 1784.80 | 140032 | 1776.30 | 1791.00 | 1770.40 |
12/09/2021 | 1776.70 | 121045 | 1784.30 | 1788.40 | 1773.30 |
12/08/2021 | 1785.50 | 106555 | 1785.10 | 1794.30 | 1780.10 |
12/07/2021 | 1784.70 | 124583 | 1779.50 | 1789.30 | 1772.40 |
12/06/2021 | 1779.50 | 99840 | 1787.70 | 1789.00 | 1776.40 |
12/03/2021 | 1783.90 | 170092 | 1769.40 | 1788.00 | 1766.00 |
12/02/2021 | 1762.70 | 164492 | 1783.80 | 1785.20 | 1762.20 |
12/01/2021 | 1784.30 | 172176 | 1777.40 | 1795.70 | 1773.70 |
11/30/2021 | 1776.50 | 234588 | 1786.90 | 1811.40 | 1771.20 |
11/29/2021 | 1785.20 | 145347 | 1795.20 | 1801.50 | 1782.00 |
11/26/2021 | 1788.10 | 173605 | 1792.30 | 1819.30 | 1781.60 |
11/24/2021 | 1786.90 | 101304 | 1792.30 | 1798.80 | 1780.20 |
11/23/2021 | 1786.30 | 146754 | 1808.70 | 1815.20 | 1784.30 |
11/22/2021 | 1809.10 | 136164 | 1850.70 | 1853.00 | 1805.30 |
11/19/2021 | 1854.30 | 61307 | 1863.80 | 1870.50 | 1847.00 |
11/18/2021 | 1864.00 | 48241 | 1871.70 | 1875.90 | 1859.40 |
11/17/2021 | 1872.80 | 30319 | 1854.50 | 1873.10 | 1853.80 |
11/16/2021 | 1854.10 | 212495 | 1864.90 | 1879.50 | 1851.00 |
11/15/2021 | 1866.60 | 208217 | 1872.60 | 1873.00 | 1858.50 |
11/12/2021 | 1868.50 | 192007 | 1864.30 | 1871.40 | 1847.50 |
11/11/2021 | 1863.90 | 178701 | 1851.50 | 1868.70 | 1845.10 |
11/10/2021 | 1848.30 | 323266 | 1834.50 | 1870.60 | 1823.00 |
11/09/2021 | 1830.80 | 202363 | 1826.90 | 1834.80 | 1821.00 |
11/08/2021 | 1828.00 | 180098 | 1820.60 | 1828.30 | 1813.80 |
11/05/2021 | 1816.80 | 276580 | 1792.60 | 1820.10 | 1785.30 |
11/04/2021 | 1793.50 | 213034 | 1769.90 | 1800.30 | 1769.30 |
11/03/2021 | 1763.90 | 248047 | 1789.20 | 1789.30 | 1758.50 |
11/02/2021 | 1789.40 | 141590 | 1794.80 | 1797.80 | 1787.40 |
11/01/2021 | 1795.80 | 140366 | 1785.30 | 1797.50 | 1780.20 |
10/29/2021 | 1783.90 | 248553 | 1801.50 | 1802.90 | 1772.40 |
10/28/2021 | 1802.60 | 216464 | 1798.70 | 1812.70 | 1793.10 |
10/27/2021 | 1798.80 | 180196 | 1795.00 | 1801.00 | 1784.30 |
10/26/2021 | 1793.40 | 195602 | 1808.70 | 1809.80 | 1783.00 |
10/25/2021 | 1806.80 | 148222 | 1794.20 | 1811.50 | 1793.00 |
10/22/2021 | 1796.30 | 301766 | 1783.70 | 1815.50 | 1783.40 |
10/21/2021 | 1781.90 | 136936 | 1782.50 | 1790.30 | 1776.80 |
10/20/2021 | 1784.90 | 171291 | 1769.40 | 1789.60 | 1767.10 |
10/19/2021 | 1770.50 | 163590 | 1764.80 | 1786.00 | 1763.40 |
10/18/2021 | 1765.70 | 151275 | 1767.50 | 1772.50 | 1760.30 |
10/15/2021 | 1768.30 | 199306 | 1797.30 | 1797.70 | 1765.10 |
10/14/2021 | 1797.90 | 160575 | 1793.60 | 1801.90 | 1787.60 |
10/13/2021 | 1794.70 | 292440 | 1760.40 | 1797.40 | 1757.90 |
10/12/2021 | 1759.30 | 165367 | 1753.60 | 1770.00 | 1750.50 |
10/11/2021 | 1755.70 | 113114 | 1757.40 | 1761.10 | 1749.90 |
10/08/2021 | 1757.40 | 234810 | 1757.00 | 1782.40 | 1753.60 |
10/07/2021 | 1759.20 | 143881 | 1763.80 | 1767.70 | 1752.00 |
10/06/2021 | 1761.80 | 156675 | 1760.50 | 1765.90 | 1745.40 |
10/05/2021 | 1760.90 | 150083 | 1770.80 | 1771.10 | 1748.60 |
10/04/2021 | 1767.60 | 163944 | 1762.60 | 1771.50 | 1747.70 |
10/01/2021 | 1758.40 | 148890 | 1757.20 | 1765.20 | 1749.90 |
09/30/2021 | 1757.00 | 237967 | 1726.00 | 1765.00 | 1721.80 |
09/29/2021 | 1722.90 | 175420 | 1734.00 | 1746.00 | 1721.10 |
09/28/2021 | 1737.50 | 211821 | 1750.00 | 1754.30 | 1727.80 |
09/27/2021 | 1752.00 | 135811 | 1751.80 | 1760.90 | 1744.70 |
09/24/2021 | 1751.70 | 147736 | 1743.70 | 1758.00 | 1740.20 |
09/23/2021 | 1749.80 | 220098 | 1769.20 | 1777.10 | 1737.50 |
09/22/2021 | 1778.80 | 169937 | 1775.00 | 1788.40 | 1764.60 |
09/21/2021 | 1778.20 | 139900 | 1765.50 | 1782.80 | 1758.30 |
09/20/2021 | 1763.80 | 150573 | 1754.20 | 1768.40 | 1742.30 |
09/17/2021 | 1751.40 | 180673 | 1754.60 | 1767.80 | 1747.10 |
09/16/2021 | 1756.70 | 243613 | 1795.50 | 1797.30 | 1745.50 |
09/15/2021 | 1794.80 | 137513 | 1806.60 | 1808.50 | 1791.70 |
09/14/2021 | 1807.10 | 193835 | 1794.80 | 1810.60 | 1780.60 |
09/13/2021 | 1794.40 | 110870 | 1789.80 | 1800.20 | 1784.40 |