Date
stringlengths 8
10
| Open
float64 3.52k
4.6k
| High
float64 3.61k
4.61k
| Low
float64 3.49k
4.57k
| Close
float64 3.58k
4.59k
|
|---|---|---|---|---|
8/11/2023 | 4,450.69 | 4,476.23 | 4,443.98 | 4,464.05 |
8/10/2023 | 4,487.16 | 4,527.37 | 4,457.92 | 4,468.83 |
8/9/2023 | 4,501.57 | 4,502.44 | 4,461.33 | 4,467.71 |
8/8/2023 | 4,498.03 | 4,503.31 | 4,464.39 | 4,499.38 |
8/7/2023 | 4,491.58 | 4,519.84 | 4,491.15 | 4,518.44 |
8/4/2023 | 4,513.96 | 4,540.34 | 4,474.55 | 4,478.03 |
8/3/2023 | 4,494.27 | 4,519.49 | 4,485.54 | 4,501.89 |
8/2/2023 | 4,550.93 | 4,550.93 | 4,505.75 | 4,513.39 |
8/1/2023 | 4,578.83 | 4,584.62 | 4,567.53 | 4,576.73 |
7/31/2023 | 4,584.82 | 4,594.22 | 4,573.14 | 4,588.96 |
7/28/2023 | 4,565.75 | 4,590.16 | 4,564.01 | 4,582.23 |
7/27/2023 | 4,598.26 | 4,607.07 | 4,528.56 | 4,537.41 |
7/26/2023 | 4,558.96 | 4,582.47 | 4,547.58 | 4,566.75 |
7/25/2023 | 4,555.19 | 4,580.62 | 4,552.42 | 4,567.46 |
7/24/2023 | 4,543.39 | 4,563.41 | 4,541.29 | 4,554.64 |
7/21/2023 | 4,550.16 | 4,555 | 4,535.79 | 4,536.34 |
7/20/2023 | 4,554.38 | 4,564.74 | 4,527.56 | 4,534.87 |
7/19/2023 | 4,563.87 | 4,578.43 | 4,557.48 | 4,565.72 |
7/18/2023 | 4,521.78 | 4,562.3 | 4,514.59 | 4,554.98 |
7/17/2023 | 4,508.86 | 4,532.85 | 4,504.9 | 4,522.79 |
7/14/2023 | 4,514.61 | 4,527.76 | 4,499.56 | 4,505.42 |
7/13/2023 | 4,491.5 | 4,517.38 | 4,489.36 | 4,510.04 |
7/12/2023 | 4,467.69 | 4,488.34 | 4,463.23 | 4,472.16 |
7/11/2023 | 4,415.55 | 4,443.64 | 4,408.46 | 4,439.26 |
7/10/2023 | 4,394.23 | 4,412.6 | 4,389.92 | 4,409.53 |
7/7/2023 | 4,404.54 | 4,440.39 | 4,397.4 | 4,398.95 |
7/6/2023 | 4,422.62 | 4,422.62 | 4,385.05 | 4,411.59 |
7/5/2023 | 4,442.04 | 4,454.06 | 4,436.61 | 4,446.82 |
7/3/2023 | 4,449.45 | 4,456.46 | 4,442.29 | 4,455.59 |
6/30/2023 | 4,422.44 | 4,458.48 | 4,422.44 | 4,450.38 |
6/29/2023 | 4,374.94 | 4,398.39 | 4,371.97 | 4,396.44 |
6/28/2023 | 4,367.48 | 4,390.35 | 4,360.22 | 4,376.86 |
6/27/2023 | 4,337.36 | 4,384.42 | 4,335 | 4,378.41 |
6/26/2023 | 4,344.84 | 4,362.06 | 4,328.08 | 4,328.82 |
6/23/2023 | 4,354.17 | 4,366.55 | 4,341.34 | 4,348.33 |
6/22/2023 | 4,355.4 | 4,382.25 | 4,351.82 | 4,381.89 |
6/21/2023 | 4,380.01 | 4,386.22 | 4,360.14 | 4,365.69 |
6/20/2023 | 4,396.11 | 4,400.15 | 4,367.19 | 4,388.71 |
6/16/2023 | 4,442.7 | 4,448.47 | 4,407.44 | 4,409.59 |
6/15/2023 | 4,365.33 | 4,439.2 | 4,362.6 | 4,425.84 |
6/14/2023 | 4,366.29 | 4,391.82 | 4,337.85 | 4,372.59 |
6/13/2023 | 4,352.61 | 4,375.37 | 4,349.31 | 4,369.01 |
6/12/2023 | 4,308.32 | 4,340.13 | 4,304.37 | 4,338.93 |
6/9/2023 | 4,304.88 | 4,322.62 | 4,291.7 | 4,298.86 |
6/8/2023 | 4,268.69 | 4,298.01 | 4,261.07 | 4,293.93 |
6/7/2023 | 4,285.47 | 4,299.19 | 4,263.96 | 4,267.52 |
6/6/2023 | 4,271.34 | 4,288.33 | 4,263.09 | 4,283.85 |
6/5/2023 | 4,282.99 | 4,299.28 | 4,266.82 | 4,273.79 |
6/2/2023 | 4,241.01 | 4,290.67 | 4,241.01 | 4,282.37 |
6/1/2023 | 4,183.03 | 4,232.43 | 4,171.64 | 4,221.02 |
5/31/2023 | 4,190.74 | 4,195.44 | 4,166.15 | 4,179.83 |
5/30/2023 | 4,226.71 | 4,231.1 | 4,192.18 | 4,205.52 |
5/26/2023 | 4,155.98 | 4,212.87 | 4,156.16 | 4,205.45 |
5/25/2023 | 4,155.71 | 4,165.74 | 4,129.73 | 4,151.28 |
5/24/2023 | 4,132.96 | 4,132.96 | 4,103.98 | 4,115.24 |
5/23/2023 | 4,176.8 | 4,185.68 | 4,142.54 | 4,145.58 |
5/22/2023 | 4,190.78 | 4,209.22 | 4,179.68 | 4,192.63 |
5/19/2023 | 4,204.15 | 4,212.91 | 4,180.2 | 4,191.98 |
5/18/2023 | 4,157.68 | 4,202.2 | 4,153.5 | 4,198.05 |
5/17/2023 | 4,122.85 | 4,164.67 | 4,113.62 | 4,158.77 |
5/16/2023 | 4,127.95 | 4,135.54 | 4,109.86 | 4,109.9 |
5/15/2023 | 4,126.65 | 4,141.25 | 4,110.27 | 4,136.28 |
5/12/2023 | 4,138.54 | 4,143.74 | 4,099.12 | 4,124.08 |
5/11/2023 | 4,132.24 | 4,132.8 | 4,109.29 | 4,130.62 |
5/10/2023 | 4,143.74 | 4,154.28 | 4,098.92 | 4,137.64 |
5/9/2023 | 4,124.25 | 4,130.35 | 4,116.65 | 4,119.17 |
5/8/2023 | 4,136.98 | 4,142.3 | 4,123.81 | 4,138.12 |
5/5/2023 | 4,084.73 | 4,147.02 | 4,084.73 | 4,136.25 |
5/4/2023 | 4,082.55 | 4,082.61 | 4,048.28 | 4,061.22 |
5/3/2023 | 4,122.25 | 4,148.3 | 4,088.86 | 4,090.75 |
5/2/2023 | 4,164.1 | 4,164.1 | 4,089.72 | 4,119.58 |
5/1/2023 | 4,166.79 | 4,186.92 | 4,164.12 | 4,167.87 |
4/28/2023 | 4,129.63 | 4,170.06 | 4,127.18 | 4,169.48 |
4/27/2023 | 4,075.29 | 4,138.24 | 4,075.29 | 4,135.35 |
4/26/2023 | 4,087.78 | 4,089.67 | 4,049.35 | 4,055.99 |
4/25/2023 | 4,126.43 | 4,126.43 | 4,071.38 | 4,071.63 |
4/24/2023 | 4,132.07 | 4,142.41 | 4,117.77 | 4,137.04 |
4/21/2023 | 4,132.14 | 4,138.02 | 4,113.86 | 4,133.52 |
4/20/2023 | 4,130.48 | 4,148.57 | 4,114.57 | 4,129.79 |
4/19/2023 | 4,139.33 | 4,162.57 | 4,134.49 | 4,154.52 |
4/18/2023 | 4,164.26 | 4,169.48 | 4,140.36 | 4,154.87 |
4/17/2023 | 4,137.17 | 4,151.72 | 4,123.18 | 4,151.32 |
4/14/2023 | 4,140.11 | 4,163.19 | 4,113.2 | 4,137.64 |
4/13/2023 | 4,100.04 | 4,150.26 | 4,099.4 | 4,146.22 |
4/12/2023 | 4,121.72 | 4,134.37 | 4,086.94 | 4,091.95 |
4/11/2023 | 4,110.29 | 4,124.26 | 4,102.61 | 4,108.94 |
4/10/2023 | 4,085.2 | 4,109.5 | 4,072.55 | 4,109.11 |
4/6/2023 | 4,081.58 | 4,107.32 | 4,069.84 | 4,105.02 |
4/5/2023 | 4,094.5 | 4,099.69 | 4,072.56 | 4,090.38 |
4/4/2023 | 4,128.03 | 4,133.13 | 4,086.87 | 4,100.6 |
4/3/2023 | 4,102.2 | 4,127.66 | 4,098.79 | 4,124.51 |
3/31/2023 | 4,056.18 | 4,110.75 | 4,056.18 | 4,109.31 |
3/30/2023 | 4,046.74 | 4,057.85 | 4,032.1 | 4,050.83 |
3/29/2023 | 3,999.53 | 4,030.59 | 3,999.53 | 4,027.81 |
3/28/2023 | 3,974.13 | 3,979.2 | 3,951.53 | 3,971.27 |
3/27/2023 | 3,982.93 | 4,003.83 | 3,970.49 | 3,977.53 |
3/24/2023 | 3,939.21 | 3,972.74 | 3,909.16 | 3,970.99 |
3/23/2023 | 3,959.21 | 4,007.66 | 3,919.05 | 3,948.72 |
3/22/2023 | 4,002.04 | 4,039.49 | 3,936.17 | 3,936.97 |
3/21/2023 | 3,975.89 | 4,009.08 | 3,971.19 | 4,002.87 |
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 14
Size of downloaded dataset files:
10.9 kB
Size of the auto-converted Parquet files:
10.6 kB
Number of rows:
252