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
|
|---|---|---|---|---|
10/24/2022 | 3,762.01 | 3,810.74 | 3,741.65 | 3,797.34 |
10/21/2022 | 3,657.1 | 3,757.89 | 3,647.42 | 3,752.75 |
10/20/2022 | 3,689.05 | 3,736 | 3,656.44 | 3,665.78 |
10/19/2022 | 3,703.11 | 3,728.58 | 3,666.51 | 3,695.16 |
10/18/2022 | 3,746.26 | 3,762.79 | 3,686.53 | 3,719.98 |
10/17/2022 | 3,638.65 | 3,689.73 | 3,638.65 | 3,677.95 |
10/14/2022 | 3,690.41 | 3,712 | 3,579.68 | 3,583.07 |
10/13/2022 | 3,520.37 | 3,685.41 | 3,491.58 | 3,669.91 |
10/12/2022 | 3,590.83 | 3,608.34 | 3,573.86 | 3,577.03 |
10/11/2022 | 3,595.86 | 3,640.66 | 3,568.45 | 3,588.84 |
10/10/2022 | 3,647.51 | 3,652.17 | 3,588.1 | 3,612.39 |
10/7/2022 | 3,706.74 | 3,706.74 | 3,620.73 | 3,639.66 |
10/6/2022 | 3,771.97 | 3,797.93 | 3,739.22 | 3,744.52 |
10/5/2022 | 3,753.25 | 3,806.91 | 3,722.66 | 3,783.28 |
10/4/2022 | 3,726.46 | 3,791.92 | 3,726.46 | 3,790.93 |
10/3/2022 | 3,609.78 | 3,698.35 | 3,604.93 | 3,678.43 |
9/30/2022 | 3,633.48 | 3,671.44 | 3,584.13 | 3,585.62 |
9/29/2022 | 3,687.01 | 3,687.01 | 3,610.4 | 3,640.47 |
9/28/2022 | 3,651.94 | 3,736.74 | 3,640.61 | 3,719.04 |
9/27/2022 | 3,686.44 | 3,717.53 | 3,623.29 | 3,647.29 |
9/26/2022 | 3,682.72 | 3,715.67 | 3,644.76 | 3,655.04 |
9/23/2022 | 3,727.14 | 3,727.14 | 3,647.47 | 3,693.23 |
9/22/2022 | 3,782.36 | 3,790.9 | 3,749.45 | 3,757.99 |
9/21/2022 | 3,871.4 | 3,907.07 | 3,789.49 | 3,789.93 |
9/20/2022 | 3,875.23 | 3,876.01 | 3,827.54 | 3,855.93 |
9/19/2022 | 3,849.91 | 3,900.45 | 3,838.5 | 3,899.89 |
9/16/2022 | 3,880.95 | 3,880.95 | 3,837.08 | 3,873.33 |
9/15/2022 | 3,932.41 | 3,959.14 | 3,888.28 | 3,901.35 |
9/14/2022 | 3,940.73 | 3,961.94 | 3,912.18 | 3,946.01 |
9/13/2022 | 4,037.12 | 4,037.12 | 3,921.28 | 3,932.69 |
9/12/2022 | 4,083.67 | 4,119.28 | 4,083.67 | 4,110.41 |
9/9/2022 | 4,022.94 | 4,076.81 | 4,022.94 | 4,067.36 |
9/8/2022 | 3,959.94 | 4,010.5 | 3,944.81 | 4,006.18 |
9/7/2022 | 3,909.43 | 3,987.89 | 3,906.03 | 3,979.87 |
9/6/2022 | 3,930.89 | 3,942.55 | 3,886.75 | 3,908.19 |
9/2/2022 | 3,996.39 | 4,018.43 | 3,906.21 | 3,924.26 |
9/1/2022 | 3,936.73 | 3,970.23 | 3,903.65 | 3,966.85 |
8/31/2022 | 4,000.67 | 4,015.37 | 3,954.53 | 3,955 |
8/30/2022 | 4,041.25 | 4,044.98 | 3,965.21 | 3,986.16 |
8/29/2022 | 4,034.58 | 4,062.99 | 4,017.42 | 4,030.61 |
8/26/2022 | 4,198.74 | 4,203.04 | 4,057.66 | 4,057.66 |
8/25/2022 | 4,153.26 | 4,200.54 | 4,147.59 | 4,199.12 |
8/24/2022 | 4,126.55 | 4,156.56 | 4,119.97 | 4,140.77 |
8/23/2022 | 4,133.09 | 4,159.77 | 4,124.03 | 4,128.73 |
8/22/2022 | 4,195.08 | 4,195.08 | 4,129.86 | 4,137.99 |
8/19/2022 | 4,266.31 | 4,266.31 | 4,218.7 | 4,228.48 |
8/18/2022 | 4,273.13 | 4,292.53 | 4,261.98 | 4,283.74 |
8/17/2022 | 4,280.4 | 4,302.18 | 4,253.08 | 4,274.04 |
8/16/2022 | 4,290.46 | 4,325.28 | 4,277.77 | 4,305.2 |
8/15/2022 | 4,269.37 | 4,301.79 | 4,256.9 | 4,297.14 |
8/12/2022 | 4,225.02 | 4,280.47 | 4,219.78 | 4,280.15 |
8/11/2022 | 4,227.4 | 4,257.91 | 4,201.41 | 4,207.27 |
Subsets and Splits