Date stringdate 1995-01-02 00:00:00 2026-09-04 00:00:00 | Open float64 258 9.16k | High float64 261 9.17k | Low float64 255 9.12k | Close float64 257 9.13k | Volume int64 0 9.79B |
|---|---|---|---|---|---|
1995-06-02 | 493.130798 | 493.130798 | 493.130798 | 493.130798 | 0 |
1995-06-05 | 497.240631 | 497.240631 | 497.240631 | 497.240631 | 0 |
1995-06-06 | 496.590623 | 499.140542 | 491.250835 | 494.660706 | 497,000 |
1995-06-07 | 494.600743 | 496.200686 | 494.040767 | 495.490723 | 309,100 |
1995-06-08 | 495.490748 | 495.660724 | 488.970982 | 489.070984 | 230,900 |
1995-06-09 | 489.120982 | 491.730865 | 489.120982 | 491.730865 | 365,400 |
1995-06-12 | 491.570878 | 491.660871 | 484.281153 | 487.291046 | 208,200 |
1995-06-13 | 487.321021 | 489.050965 | 486.111077 | 488.270996 | 233,800 |
1995-06-14 | 488.310982 | 490.340902 | 488.310982 | 489.300964 | 228,900 |
1995-06-15 | 489.350962 | 489.560945 | 486.741078 | 487.251038 | 244,900 |
1995-06-16 | 487.461034 | 488.02101 | 485.271117 | 486.021088 | 281,700 |
1995-06-19 | 486.721048 | 486.791052 | 483.231193 | 485.381104 | 114,100 |
1995-06-20 | 484.871121 | 487.931 | 484.871121 | 487.931 | 186,700 |
1995-06-21 | 487.971006 | 488.121025 | 485.921098 | 486.351074 | 631,500 |
1995-06-22 | 486.361082 | 490.230927 | 486.361082 | 490.230927 | 361,600 |
1995-06-23 | 490.460922 | 492.190836 | 489.540945 | 491.640869 | 526,200 |
1995-06-26 | 491.710863 | 491.730851 | 489.130946 | 489.790924 | 602,300 |
1995-06-27 | 489.950945 | 489.970934 | 487.891028 | 489.620972 | 545,400 |
1995-06-28 | 489.330963 | 489.330963 | 489.330963 | 489.330963 | 465,400 |
1995-06-29 | 489.380954 | 491.820862 | 489.100966 | 491.820862 | 367,100 |
1995-06-30 | 491.470856 | 492.260834 | 490.050928 | 492.260834 | 394,400 |
1995-07-03 | 492.320821 | 492.46083 | 488.450977 | 492.060822 | 361,000 |
1995-07-04 | 492.23085 | 493.730792 | 491.130887 | 493.410797 | 283,800 |
1995-07-05 | 489.570938 | 499.020582 | 489.570938 | 498.570587 | 366,900 |
1995-07-06 | 498.59058 | 501.910458 | 498.580601 | 499.460571 | 358,100 |
1995-07-07 | 499.460581 | 509.120209 | 499.460581 | 509.120209 | 388,000 |
1995-07-10 | 509.25017 | 512.80005 | 509.25017 | 510.470123 | 717,200 |
1995-07-11 | 510.550113 | 510.590089 | 506.120293 | 507.490234 | 286,000 |
1995-07-12 | 507.170259 | 507.600235 | 506.570276 | 507.210266 | 231,700 |
1995-07-13 | 507.210264 | 509.910141 | 507.210264 | 509.520172 | 692,500 |
1995-07-14 | 509.520183 | 509.860166 | 506.860283 | 508.240234 | 388,800 |
1995-07-17 | 510.760113 | 512.540043 | 510.490135 | 511.850067 | 2,266,900 |
1995-07-18 | 511.850084 | 512.54006 | 508.960212 | 509.930176 | 788,900 |
1995-07-19 | 509.930147 | 509.930147 | 503.770383 | 504.480347 | 369,300 |
1995-07-20 | 505.330342 | 507.410248 | 502.210468 | 507.410248 | 509,100 |
1995-07-21 | 507.510234 | 512.280037 | 507.410232 | 510.910095 | 379,500 |
1995-07-24 | 511.030092 | 511.900084 | 508.430218 | 509.510162 | 204,600 |
1995-07-25 | 509.530158 | 510.750112 | 507.87025 | 508.920197 | 299,500 |
1995-07-26 | 508.900217 | 509.920166 | 502.370472 | 509.920166 | 260,300 |
1995-07-27 | 510.020168 | 510.710144 | 508.400236 | 510.710144 | 356,600 |
1995-07-28 | 510.750098 | 512.660028 | 510.750098 | 512.490051 | 248,800 |
1995-07-31 | 512.490034 | 512.54002 | 510.470093 | 512.040039 | 1,211,400 |
1995-08-01 | 512.080021 | 512.230039 | 507.340215 | 511.390076 | 578,500 |
1995-08-02 | 511.370122 | 513.310049 | 510.840113 | 513.060059 | 307,300 |
1995-08-03 | 513.060039 | 515.559942 | 512.460026 | 512.560059 | 402,500 |
1995-08-04 | 512.560085 | 512.990061 | 508.890215 | 510.110168 | 363,500 |
1995-08-07 | 514.109987 | 516.369909 | 514.109987 | 515.71991 | 301,700 |
1995-08-08 | 515.909944 | 517.419895 | 512.980065 | 513.590027 | 517,300 |
1995-08-10 | 517.519798 | 517.75984 | 513.629996 | 514.979919 | 470,000 |
1995-08-11 | 514.979899 | 519.379752 | 514.979899 | 519.159729 | 393,200 |
1995-08-14 | 519.389757 | 519.509809 | 514.749984 | 515.909912 | 424,600 |
1995-08-15 | 515.98989 | 516.859851 | 513.44995 | 514.989929 | 465,900 |
1995-08-16 | 514.989963 | 514.989963 | 510.370148 | 510.370148 | 259,200 |
1995-08-18 | 510.370135 | 510.450118 | 498.750562 | 500.630493 | 320,000 |
1995-08-21 | 500.55053 | 500.750504 | 493.180822 | 498.014618 | 286,000 |
1995-08-22 | 498.050608 | 500.630494 | 498.050608 | 499.080566 | 521,700 |
1995-08-23 | 499.090539 | 502.050446 | 499.090539 | 502.050446 | 265,300 |
1995-08-24 | 502.080467 | 502.370465 | 498.870601 | 500.320526 | 244,300 |
1995-08-25 | 500.320506 | 501.000472 | 499.900539 | 500.580505 | 272,200 |
1995-08-28 | 500.590506 | 501.150513 | 499.840536 | 501.150513 | 158,000 |
1995-08-29 | 501.16045 | 503.990356 | 501.16045 | 503.990356 | 443,300 |
1995-08-30 | 504.010392 | 506.900294 | 504.010392 | 506.770294 | 437,400 |
1995-08-31 | 506.770273 | 507.080258 | 499.700541 | 500.730499 | 412,500 |
1995-09-01 | 500.560502 | 501.760468 | 500.110538 | 501.760468 | 307,200 |
1995-09-04 | 501.980442 | 502.580425 | 499.790525 | 500.520508 | 327,200 |
1995-09-05 | 500.49054 | 500.520538 | 495.640723 | 496.580688 | 188,200 |
1995-09-06 | 496.650681 | 496.820657 | 492.750808 | 493.130798 | 334,300 |
1995-09-07 | 493.140802 | 493.140802 | 490.570895 | 491.420868 | 400,600 |
1995-09-08 | 491.420873 | 491.650875 | 488.990975 | 489.980927 | 394,400 |
1995-09-11 | 489.980932 | 489.980932 | 481.941236 | 485.421112 | 337,800 |
1995-09-12 | 485.431099 | 487.980988 | 485.101095 | 487.980988 | 277,000 |
1995-09-13 | 488.001014 | 493.660797 | 488.001014 | 493.660797 | 454,500 |
1995-09-14 | 493.660773 | 495.400726 | 493.460799 | 495.400726 | 1,198,900 |
1995-09-15 | 495.410701 | 497.430642 | 495.210727 | 495.30072 | 462,300 |
1995-09-18 | 495.300738 | 495.630712 | 493.450804 | 494.190765 | 262,600 |
1995-09-19 | 494.190756 | 494.570746 | 493.090793 | 493.160797 | 246,000 |
1995-09-20 | 493.780759 | 493.780759 | 491.840832 | 492.930817 | 287,400 |
1995-09-21 | 492.930842 | 494.09077 | 492.510845 | 493.580811 | 354,800 |
1995-09-22 | 493.58081 | 494.000777 | 491.500874 | 492.790833 | 291,000 |
1995-09-25 | 492.790831 | 493.530792 | 491.91086 | 493.530792 | 308,500 |
1995-09-26 | 493.520794 | 494.360758 | 491.820848 | 493.040802 | 397,800 |
1995-09-27 | 493.040813 | 493.160804 | 489.570947 | 490.190918 | 492,400 |
1995-09-28 | 490.190924 | 491.920868 | 488.221 | 491.920868 | 657,400 |
1995-09-29 | 491.920857 | 494.230765 | 490.190914 | 493.220795 | 610,700 |
1995-10-02 | 493.220782 | 493.810755 | 490.180922 | 490.540894 | 518,000 |
1995-10-03 | 490.540878 | 490.670877 | 486.251036 | 487.780975 | 381,600 |
1995-10-04 | 487.941009 | 492.630829 | 487.941009 | 492.630829 | 360,000 |
1995-10-05 | 492.630799 | 494.990723 | 492.630799 | 494.990723 | 353,100 |
1995-10-06 | 494.990772 | 496.370724 | 494.90078 | 496.270721 | 281,900 |
1995-10-09 | 496.270708 | 496.710693 | 494.300783 | 496.710693 | 262,400 |
1995-10-10 | 496.710695 | 497.160659 | 494.660757 | 495.970703 | 253,400 |
1995-10-11 | 495.970714 | 496.840676 | 494.910758 | 496.260712 | 253,500 |
1995-10-12 | 496.260678 | 496.420676 | 493.990778 | 495.400726 | 548,700 |
1995-10-13 | 495.40074 | 496.54068 | 495.14074 | 496.54068 | 485,100 |
1995-10-16 | 496.540689 | 496.860684 | 495.330745 | 495.990723 | 496,400 |
1995-10-17 | 495.990696 | 499.23056 | 495.990696 | 499.23056 | 373,300 |
1995-10-18 | 499.230569 | 500.160526 | 497.600628 | 499.460571 | 408,900 |
1995-10-19 | 501.600464 | 501.600464 | 501.600464 | 501.600464 | 733,600 |
1995-10-20 | 501.600448 | 502.390426 | 499.190539 | 500.420502 | 685,000 |
1995-10-23 | 500.420536 | 500.730521 | 497.930642 | 498.940582 | 309,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.