Dataset Viewer
timestamp
stringlengths 10
10
| open
float64 19.9
413
| high
float64 20.5
413
| low
float64 19.8
411
| close
float64 20.1
412
| adjusted_close
float64 17.2
412
| volume
int64 4.02M
617M
| dividend_amount
float64 0
0.81
| split_coefficient
float64 1
2
|
|---|---|---|---|---|---|---|---|---|
2024-01-10
| 406.07
| 409.515
| 405.17
| 408.5
| 408.5
| 33,962,774
| 0
| 1
|
2024-01-09
| 401.91
| 406.69
| 401.71
| 405.75
| 405.75
| 39,132,860
| 0
| 1
|
2024-01-08
| 397.99
| 405.24
| 397.8399
| 404.95
| 404.95
| 42,473,796
| 0
| 1
|
2024-01-05
| 396.45
| 399.56
| 395.34
| 396.75
| 396.75
| 44,742,783
| 0
| 1
|
2024-01-04
| 396.44
| 399.59
| 396.06
| 396.28
| 396.28
| 39,432,797
| 0
| 1
|
2024-01-03
| 399.93
| 401
| 397.89
| 398.33
| 398.33
| 47,002,803
| 0
| 1
|
2024-01-02
| 405.84
| 406.09
| 400.24
| 402.59
| 402.59
| 58,026,946
| 0
| 1
|
2023-12-29
| 411.28
| 411.64
| 407.58
| 409.52
| 409.52
| 42,662,120
| 0
| 1
|
2023-12-28
| 412.67
| 412.92
| 410.94
| 411.3
| 411.3
| 27,029,152
| 0
| 1
|
2023-12-27
| 410.95
| 411.7875
| 410.08
| 411.5
| 411.5
| 31,833,002
| 0.2158
| 1
|
2023-12-26
| 409.25
| 411.56
| 409.15
| 410.88
| 410.664598
| 22,722,545
| 0
| 1
|
2023-12-22
| 409
| 409.97
| 406.4787
| 408.38
| 408.165909
| 34,314,003
| 0
| 1
|
2023-12-21
| 407.06
| 408.14
| 404.47
| 407.77
| 407.556229
| 45,568,914
| 0
| 1
|
2023-12-20
| 408.35
| 410.4699
| 402.9
| 403.08
| 402.868687
| 54,042,443
| 0
| 1
|
2023-12-19
| 407.54
| 409.28
| 407.345
| 409.16
| 408.9455
| 35,042,759
| 0
| 1
|
2023-12-18
| 404.93
| 407.99
| 404.6
| 407.08
| 406.86659
| 46,609,985
| 0.8083
| 1
|
2023-12-15
| 404.18
| 406.5399
| 403.57
| 405.34
| 404.324713
| 62,896,645
| 0
| 1
|
2023-12-14
| 404.98
| 406.3
| 400.34
| 403.39
| 402.379597
| 55,447,808
| 0
| 1
|
2023-12-13
| 399.62
| 404.36
| 398.8399
| 403.74
| 402.728721
| 55,408,129
| 0
| 1
|
2023-12-12
| 395.56
| 398.79
| 394.41
| 398.67
| 397.67142
| 39,221,152
| 0
| 1
|
2023-12-11
| 391.74
| 395.79
| 391.53
| 395.52
| 394.52931
| 41,198,021
| 0
| 1
|
2023-12-08
| 388.67
| 392.62
| 388.4801
| 392.17
| 391.187701
| 46,687,525
| 0
| 1
|
2023-12-07
| 388.07
| 391.27
| 386.96
| 390.43
| 389.452059
| 49,593,545
| 0
| 1
|
2023-12-06
| 390.27
| 390.37
| 384.7
| 385.05
| 384.085535
| 41,522,328
| 0
| 1
|
2023-12-05
| 384.39
| 388.5
| 384.21
| 387.29
| 386.319924
| 42,932,956
| 0
| 1
|
2023-12-04
| 386.09
| 386.595
| 382.66
| 386.32
| 385.352354
| 51,186,944
| 0
| 1
|
2023-12-01
| 387.75
| 390.54
| 386.0726
| 389.94
| 388.963287
| 40,490,068
| 0
| 1
|
2023-11-30
| 390.08
| 390.55
| 385.82
| 388.83
| 387.856067
| 52,834,381
| 0
| 1
|
2023-11-29
| 392.69
| 394.14
| 389.46
| 389.81
| 388.833612
| 38,811,745
| 0
| 1
|
2023-11-28
| 388.41
| 390.78
| 388.05
| 390.19
| 389.212661
| 35,491,123
| 0
| 1
|
2023-11-27
| 389.01
| 391.1499
| 388.28
| 389.17
| 388.195215
| 34,139,656
| 0
| 1
|
2023-11-24
| 389.65
| 390.25
| 388.5
| 389.51
| 388.534364
| 15,718,832
| 0
| 1
|
2023-11-22
| 390.57
| 393.07
| 389.04
| 390.06
| 389.082986
| 44,178,572
| 0
| 1
|
2023-11-21
| 389.01
| 389.23
| 386.7
| 388.47
| 387.496969
| 43,336,989
| 0
| 1
|
2023-11-20
| 386.05
| 391.41
| 386.05
| 390.74
| 389.761283
| 44,536,669
| 0
| 1
|
2023-11-17
| 385.21
| 387.07
| 384.29
| 386.04
| 385.073055
| 46,622,745
| 0
| 1
|
2023-11-16
| 384.84
| 386.19
| 383.56
| 385.95
| 384.983281
| 45,343,544
| 0
| 1
|
2023-11-15
| 387.25
| 387.75
| 384.235
| 385.62
| 384.654107
| 54,141,385
| 0
| 1
|
2023-11-14
| 383.71
| 386.26
| 383.18
| 385.33
| 384.364834
| 67,792,634
| 0
| 1
|
2023-11-13
| 376.79
| 378.28
| 375.24
| 377.21
| 376.265173
| 40,733,505
| 0
| 1
|
2023-11-10
| 371.82
| 378.54
| 371.28
| 378.39
| 377.442217
| 58,368,439
| 0
| 1
|
2023-11-09
| 373.64
| 374.8
| 369.57
| 370.07
| 369.143057
| 53,859,421
| 0
| 1
|
2023-11-08
| 373.08
| 373.79
| 370.62
| 372.94
| 372.005868
| 35,663,373
| 0
| 1
|
2023-11-07
| 370.27
| 373.58
| 369.045
| 372.7
| 371.766469
| 50,777,398
| 0
| 1
|
2023-11-06
| 368.49
| 369.78
| 366.91
| 369.21
| 368.285211
| 38,848,743
| 0
| 1
|
2023-11-03
| 364.75
| 369.02
| 364.52
| 367.71
| 366.788968
| 53,280,457
| 0
| 1
|
2023-11-02
| 361.54
| 363.68
| 360.3
| 363.44
| 362.529663
| 58,162,442
| 0
| 1
|
2023-11-01
| 351.72
| 357.5298
| 351.62
| 356.96
| 356.065894
| 58,992,666
| 0
| 1
|
2023-10-31
| 349.23
| 351.25
| 346.62
| 350.87
| 349.991148
| 47,671,906
| 0
| 1
|
2023-10-30
| 347.83
| 350.54
| 346.45
| 349.2
| 348.325331
| 55,298,536
| 0
| 1
|
2023-10-27
| 346.43
| 348.84
| 344.08
| 345.31
| 344.445075
| 63,476,707
| 0
| 1
|
2023-10-26
| 349.12
| 350.07
| 342.35
| 343.66
| 342.799208
| 78,621,425
| 0
| 1
|
2023-10-25
| 356.7
| 356.88
| 349.75
| 350.34
| 349.462476
| 71,190,536
| 0
| 1
|
2023-10-24
| 357.51
| 359.91
| 355.79
| 359.13
| 358.230459
| 47,082,078
| 0
| 1
|
2023-10-23
| 353.26
| 359.26
| 351.1199
| 355.67
| 354.779125
| 60,665,185
| 0
| 1
|
2023-10-20
| 359.46
| 360.04
| 354.37
| 354.6
| 353.711806
| 72,559,723
| 0
| 1
|
2023-10-19
| 364.81
| 366.02
| 359.16
| 359.97
| 359.068355
| 72,274,238
| 0
| 1
|
2023-10-18
| 365.67
| 367.91
| 362.02
| 363.37
| 362.459839
| 54,280,490
| 0
| 1
|
2023-10-17
| 365.81
| 369.92
| 363.66
| 368.2
| 367.277741
| 50,999,102
| 0
| 1
|
2023-10-16
| 366.62
| 370.48
| 366.47
| 369.41
| 368.48471
| 44,201,059
| 0
| 1
|
2023-10-13
| 370.57
| 371.16
| 363.86
| 365.28
| 364.365055
| 52,519,876
| 0
| 1
|
2023-10-12
| 371.73
| 373.74
| 367.5
| 369.93
| 369.003407
| 49,587,942
| 0
| 1
|
2023-10-11
| 369.94
| 371.412
| 368.19
| 371.22
| 370.290176
| 38,215,088
| 0
| 1
|
2023-10-10
| 366.9
| 371.28
| 366.39
| 368.59
| 367.666764
| 46,968,806
| 0
| 1
|
2023-10-09
| 362.3
| 367.11
| 360.78
| 366.56
| 365.641848
| 45,304,766
| 0
| 1
|
2023-10-06
| 355.65
| 365.91
| 354.85
| 364.7
| 363.786507
| 75,049,119
| 0
| 1
|
2023-10-05
| 359.74
| 360.15
| 355.14
| 358.69
| 357.791561
| 45,897,390
| 0
| 1
|
2023-10-04
| 355.77
| 360.61
| 355.3
| 359.75
| 358.848906
| 54,786,686
| 0
| 1
|
2023-10-03
| 358.78
| 361.01
| 353.275
| 354.92
| 354.031004
| 60,478,489
| 0
| 1
|
2023-10-02
| 358.54
| 362.68
| 357.92
| 361.26
| 360.355124
| 51,625,054
| 0
| 1
|
2023-09-29
| 361.54
| 362.95
| 357.02
| 358.27
| 357.372613
| 64,829,616
| 0
| 1
|
2023-09-28
| 354.11
| 360.17
| 353.24
| 358.01
| 357.113264
| 56,453,312
| 0
| 1
|
2023-09-27
| 355.38
| 356.98
| 351.36
| 355.04
| 354.150703
| 56,065,972
| 0
| 1
|
2023-09-26
| 356.99
| 357.54
| 353.2101
| 354.21
| 353.322782
| 53,657,748
| 0
| 1
|
2023-09-25
| 356.93
| 359.7
| 355.93
| 359.61
| 358.709257
| 39,167,985
| 0
| 1
|
2023-09-22
| 359.63
| 361.8
| 357.59
| 357.91
| 357.013515
| 51,589,689
| 0
| 1
|
2023-09-21
| 360.8
| 361.6
| 357.69
| 357.86
| 356.96364
| 69,734,845
| 0
| 1
|
2023-09-20
| 370.95
| 371.31
| 364.46
| 364.54
| 363.626908
| 45,514,189
| 0
| 1
|
2023-09-19
| 369.32
| 370.6826
| 366.8
| 369.87
| 368.943558
| 37,621,734
| 0
| 1
|
2023-09-18
| 369.32
| 371.79
| 369.03
| 370.66
| 369.731579
| 36,903,545
| 0.5389
| 1
|
2023-09-15
| 375.91
| 376.32
| 369.86
| 370.81
| 369.344266
| 69,811,206
| 0
| 1
|
2023-09-14
| 375.99
| 378.27
| 373.89
| 377.27
| 375.778731
| 48,039,388
| 0
| 1
|
2023-09-13
| 373.03
| 375.84
| 371.88
| 374.21
| 372.730826
| 46,300,677
| 0
| 1
|
2023-09-12
| 375.27
| 376.9517
| 372.5
| 372.79
| 371.316439
| 41,391,024
| 0
| 1
|
2023-09-11
| 375.66
| 377.49
| 373.66
| 376.97
| 375.479917
| 39,936,634
| 0
| 1
|
2023-09-08
| 372.01
| 374.85
| 371.6
| 372.58
| 371.107269
| 35,847,359
| 0
| 1
|
2023-09-07
| 370.21
| 372.85
| 369.15
| 372.06
| 370.589325
| 52,060,716
| 0
| 1
|
2023-09-06
| 377.28
| 377.63
| 372.7
| 374.74
| 373.258731
| 42,998,735
| 0
| 1
|
2023-09-05
| 376.77
| 379.3093
| 375.83
| 378.07
| 376.575569
| 32,344,222
| 0
| 1
|
2023-09-01
| 380.4
| 380.83
| 376.0801
| 377.59
| 376.097466
| 39,801,177
| 0
| 1
|
2023-08-31
| 376.94
| 379.719
| 376.87
| 377.99
| 376.495885
| 35,730,701
| 0
| 1
|
2023-08-30
| 374.88
| 377.4467
| 373.86
| 376.86
| 375.370352
| 41,731,511
| 0
| 1
|
2023-08-29
| 366.56
| 375.13
| 366.231
| 374.77
| 373.288613
| 58,492,371
| 0
| 1
|
2023-08-28
| 366.99
| 367.71
| 364.25
| 366.76
| 365.310275
| 40,910,019
| 0
| 1
|
2023-08-25
| 362.07
| 365.74
| 358.58
| 364.02
| 362.581105
| 69,960,465
| 0
| 1
|
2023-08-24
| 372.64
| 372.74
| 361.01
| 361.22
| 359.792173
| 66,842,491
| 0
| 1
|
2023-08-23
| 364.58
| 370.22
| 364.36
| 369.11
| 367.650986
| 51,770,603
| 0
| 1
|
2023-08-22
| 366.55
| 366.56
| 362.68
| 363.38
| 361.943635
| 44,613,509
| 0
| 1
|
2023-08-21
| 359.62
| 364.59
| 359.15
| 363.9
| 362.46158
| 50,696,518
| 0
| 1
|
2023-08-18
| 355.26
| 359.41
| 354.71
| 358.13
| 356.714387
| 61,191,389
| 0
| 1
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 13