Search is not available for this dataset
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
|
|---|---|---|---|---|---|
1,650,924,000 | 158.4 | 153.04 | 4,075,004 | 159.2 | 152.8 |
1,650,837,600 | 154.33 | 158.39 | 3,868,115 | 159.79 | 152.1 |
1,650,578,400 | 157.84 | 156.09 | 3,863,419 | 161.67 | 154.78 |
1,650,492,000 | 168.98 | 157.91 | 4,714,572 | 170.93 | 156.68 |
1,650,405,600 | 172.61 | 164.55 | 3,997,912 | 172.61 | 164.31 |
1,650,319,200 | 165.74 | 170.12 | 2,857,124 | 170.82 | 165.71 |
1,650,232,800 | 169.27 | 165.74 | 3,339,887 | 170.12 | 164.35 |
1,649,887,200 | 171.66 | 170.7 | 5,125,142 | 174.64 | 170.3 |
1,649,800,800 | 160.84 | 171.85 | 7,211,893 | 172.96 | 160.65 |
1,649,714,400 | 163.7 | 160.11 | 4,113,036 | 166.11 | 157.28 |
1,649,628,000 | 159.84 | 160.25 | 3,877,215 | 163.57 | 157.41 |
1,649,368,800 | 162.52 | 162.56 | 3,448,377 | 164.9 | 159.35 |
1,649,282,400 | 163.19 | 165.91 | 4,146,557 | 167.86 | 161.71 |
1,649,196,000 | 167.05 | 164.66 | 4,287,691 | 168.77 | 161.58 |
1,649,109,600 | 177.19 | 171.21 | 4,064,959 | 179.09 | 170.12 |
1,649,023,200 | 175.02 | 177.02 | 3,500,522 | 177.02 | 172.59 |
1,648,764,000 | 173.06 | 173.07 | 3,644,935 | 177.94 | 172.23 |
1,648,677,600 | 173.54 | 171.76 | 3,232,222 | 176.15 | 171.16 |
1,648,591,200 | 173.13 | 173.63 | 3,707,406 | 176.82 | 172.02 |
1,648,504,800 | 172.11 | 175.52 | 5,452,762 | 178.88 | 171.81 |
1,648,418,400 | 167.22 | 167.65 | 3,829,793 | 168.72 | 162.43 |
1,648,162,800 | 169.94 | 167.22 | 2,956,870 | 170.61 | 164.13 |
1,648,076,400 | 164.81 | 170.83 | 4,223,466 | 171 | 162.67 |
1,647,990,000 | 163.64 | 164.16 | 2,814,305 | 166.89 | 162.88 |
1,647,903,600 | 163.61 | 166.44 | 4,099,851 | 168.18 | 162 |
1,647,817,200 | 164.57 | 161.8 | 4,584,370 | 165.95 | 159 |
1,647,558,000 | 156.07 | 167 | 8,467,518 | 167.18 | 155.7 |
1,647,471,600 | 153.79 | 157.55 | 5,031,682 | 157.6 | 151.05 |
1,647,385,200 | 148.15 | 155.75 | 7,105,370 | 156.98 | 146.31 |
1,647,298,800 | 140 | 143.95 | 5,488,743 | 144.73 | 138.32 |
1,647,212,400 | 143.41 | 138.5 | 6,330,206 | 144.67 | 136.04 |
1,646,953,200 | 154.13 | 145.14 | 4,577,255 | 155 | 145 |
1,646,866,800 | 145.22 | 151.8 | 5,302,511 | 152.89 | 144.41 |
1,646,780,400 | 145.43 | 148.31 | 7,023,908 | 150.99 | 145.33 |
1,646,694,000 | 131.63 | 142.13 | 9,586,994 | 144.47 | 131.5 |
1,646,607,600 | 145 | 131.59 | 9,177,270 | 145.27 | 131.52 |
1,646,348,400 | 150.77 | 142.7 | 8,397,063 | 151.89 | 140.46 |
1,646,262,000 | 158.33 | 151.69 | 4,045,757 | 159.22 | 150.99 |
1,646,175,600 | 152.48 | 157.53 | 5,028,250 | 158.08 | 151.89 |
1,646,089,200 | 150.53 | 151.01 | 5,165,768 | 154.22 | 149.95 |
1,646,002,800 | 155.03 | 151.49 | 11,078,500 | 155.1 | 148.3 |
1,645,743,600 | 159.26 | 155.09 | 6,173,207 | 159.45 | 152.91 |
1,645,657,200 | 141.3 | 158.26 | 10,354,650 | 158.96 | 141.18 |
1,645,570,800 | 165.93 | 150.04 | 9,778,477 | 166.66 | 149.85 |
1,645,484,400 | 172.13 | 165.24 | 8,392,599 | 176.38 | 161.32 |
1,645,138,800 | 180.26 | 174.9 | 8,848,753 | 182.66 | 173.62 |
1,645,052,400 | 184.9 | 183.6 | 7,779,201 | 188.98 | 181.54 |
1,644,966,000 | 178.3 | 186.64 | 22,252,850 | 191.73 | 178 |
1,644,879,600 | 172.92 | 180.07 | 11,733,940 | 180.63 | 172.75 |
1,644,793,200 | 166.63 | 169.66 | 4,847,552 | 171.8 | 165.03 |
1,644,534,000 | 175.31 | 166.53 | 6,464,397 | 176.74 | 164.83 |
1,644,447,600 | 165.25 | 171.95 | 8,261,379 | 177.06 | 165.25 |
1,644,361,200 | 165.37 | 169.53 | 4,868,311 | 170.07 | 165.08 |
1,644,274,800 | 154 | 162.26 | 4,309,070 | 163.08 | 153.44 |
1,644,188,400 | 156.79 | 157.91 | 4,690,668 | 160.88 | 155.95 |
1,643,929,200 | 150.14 | 155.56 | 4,687,701 | 157.24 | 150 |
1,643,842,800 | 147.97 | 149.57 | 4,577,057 | 152.18 | 146.68 |
1,643,756,400 | 156.31 | 151.76 | 3,678,315 | 156.51 | 150.71 |
1,643,670,000 | 155.35 | 156.94 | 3,799,303 | 157.39 | 152.5 |
1,643,583,600 | 144.8 | 153.97 | 5,463,016 | 153.97 | 143.81 |
1,643,324,400 | 138.55 | 142.77 | 5,604,415 | 143.11 | 134.37 |
1,643,238,000 | 143.48 | 138.41 | 4,493,776 | 145.55 | 137.92 |
1,643,151,600 | 149.29 | 142.14 | 6,990,314 | 152.4 | 140.04 |
1,643,065,200 | 143.9 | 144.56 | 5,704,888 | 147.38 | 140.13 |
1,642,978,800 | 150 | 147.9 | 14,627,350 | 151.16 | 135.76 |
1,642,719,600 | 156.82 | 156.73 | 7,242,250 | 160.2 | 152.41 |
1,642,633,200 | 157.81 | 158 | 4,941,879 | 165.2 | 157.35 |
1,642,546,800 | 157 | 154.58 | 5,127,374 | 160.23 | 154.44 |
1,642,460,400 | 156.91 | 154.69 | 5,814,071 | 160.79 | 153.87 |
1,642,114,800 | 165.75 | 163.99 | 4,144,039 | 167.63 | 160.24 |
1,642,028,400 | 170.23 | 166 | 4,893,757 | 171.99 | 165.77 |
1,641,942,000 | 170.24 | 169.54 | 3,534,275 | 171.04 | 165.11 |
1,641,855,600 | 160.71 | 168.61 | 5,331,629 | 169.39 | 159.08 |
1,641,769,200 | 159.76 | 160.71 | 6,973,588 | 161.7 | 152.1 |
1,641,510,000 | 159.18 | 166.05 | 5,624,579 | 166.88 | 158.46 |
1,641,423,600 | 160.29 | 159.75 | 5,049,594 | 163.73 | 156.34 |
1,641,337,200 | 169.88 | 162.25 | 4,804,571 | 175.11 | 162.24 |
1,641,250,800 | 174.15 | 170.8 | 4,079,976 | 175.9 | 167.2 |
1,641,164,400 | 165.3 | 172.68 | 4,241,965 | 172.84 | 165.22 |
1,640,905,200 | 168.78 | 166.49 | 2,595,979 | 170.87 | 166.08 |
1,640,818,800 | 167.06 | 168.78 | 2,181,120 | 170.85 | 165.71 |
1,640,732,400 | 169.52 | 167.44 | 1,995,405 | 170.48 | 165.02 |
1,640,646,000 | 171.32 | 169.71 | 2,297,204 | 172.73 | 167.73 |
1,640,559,600 | 169.81 | 171.68 | 2,726,288 | 172.43 | 168.78 |
1,640,214,000 | 170.5 | 171.31 | 4,017,435 | 171.99 | 166.89 |
1,640,127,600 | 165.68 | 169.29 | 4,802,483 | 170.68 | 162.8 |
1,640,041,200 | 159.5 | 165.66 | 6,293,459 | 167.28 | 158.37 |
1,639,954,800 | 151.16 | 157.23 | 4,639,263 | 158.48 | 151 |
1,639,695,600 | 154.62 | 157.91 | 24,062,440 | 158.31 | 149.44 |
1,639,609,200 | 166.25 | 156.38 | 9,415,120 | 167.73 | 153.6 |
1,639,522,800 | 167.64 | 168.14 | 6,678,543 | 168.96 | 160.18 |
1,639,436,400 | 168.3 | 167.96 | 5,660,417 | 169.91 | 164.5 |
1,639,350,000 | 178.25 | 171.04 | 7,263,664 | 180 | 168.89 |
1,639,090,800 | 178.15 | 180.42 | 3,980,441 | 181.1 | 175.85 |
1,639,004,400 | 182.09 | 181.46 | 3,518,025 | 185.3 | 179.28 |
1,638,918,000 | 186 | 186.49 | 4,218,671 | 187.5 | 182.14 |
1,638,831,600 | 185.61 | 183.14 | 6,264,558 | 187.5 | 182.02 |
1,638,745,200 | 167.28 | 180.85 | 9,813,848 | 181.93 | 162.85 |
1,638,486,000 | 168.98 | 166.75 | 6,460,855 | 170.73 | 162.14 |
1,638,399,600 | 161.36 | 169.6 | 5,687,601 | 170.3 | 160.49 |