Date stringdate 1995-01-02 00:00:00 2026-09-03 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 |
|---|---|---|---|---|---|
1995-10-24 | 498.940576 | 498.990593 | 496.660666 | 498.00061 | 405,600 |
1995-10-25 | 497.790594 | 498.120599 | 496.58065 | 497.160614 | 328,600 |
1995-10-26 | 497.160613 | 497.490617 | 496.270663 | 497.130615 | 375,500 |
1995-10-27 | 497.130633 | 497.320628 | 493.12081 | 494.450745 | 274,700 |
1995-10-30 | 494.450755 | 494.470743 | 489.960939 | 490.790894 | 278,000 |
1995-10-31 | 490.790893 | 490.800903 | 487.151051 | 488.431 | 615,800 |
1995-11-01 | 488.480968 | 488.880946 | 486.781022 | 487.970978 | 258,600 |
1995-11-02 | 487.991029 | 488.36101 | 484.731146 | 486.46109 | 370,900 |
1995-11-03 | 486.46107 | 488.300995 | 486.46107 | 488.300995 | 282,400 |
1995-11-06 | 488.301022 | 489.910945 | 488.091008 | 489.000977 | 305,000 |
1995-11-07 | 489.00095 | 490.620913 | 488.680986 | 489.89093 | 340,200 |
1995-11-08 | 489.890896 | 490.250867 | 486.351025 | 487.440979 | 670,100 |
1995-11-09 | 487.441018 | 487.751004 | 480.891285 | 481.391266 | 488,700 |
1995-11-10 | 481.391244 | 481.57123 | 468.241763 | 474.571503 | 496,900 |
1995-11-13 | 474.571526 | 474.581535 | 465.891871 | 467.331818 | 370,100 |
1995-11-14 | 467.331802 | 471.611634 | 466.061832 | 469.271729 | 2,117,000 |
1995-11-15 | 469.271734 | 469.44171 | 459.172121 | 460.792053 | 1,106,300 |
1995-11-16 | 460.792048 | 461.582026 | 458.072153 | 459.88208 | 1,057,800 |
1995-11-17 | 459.882094 | 460.252075 | 455.482271 | 456.322235 | 916,200 |
1995-11-20 | 456.322232 | 456.322232 | 450.922449 | 453.112366 | 548,700 |
1995-11-21 | 453.112401 | 454.032349 | 450.882477 | 454.032349 | 606,400 |
1995-11-22 | 454.14233 | 459.402135 | 454.14233 | 458.732147 | 703,100 |
1995-11-23 | 458.732143 | 469.591705 | 458.732143 | 469.591705 | 891,500 |
1995-11-24 | 469.591709 | 471.061653 | 467.101816 | 468.911743 | 455,500 |
1995-11-27 | 470.061695 | 472.911591 | 469.451734 | 472.911591 | 446,900 |
1995-11-28 | 472.911593 | 475.911476 | 471.831648 | 473.751556 | 549,200 |
1995-11-29 | 473.751532 | 478.611359 | 472.731583 | 478.611359 | 542,500 |
1995-11-30 | 478.611388 | 482.461244 | 478.611388 | 481.711273 | 593,300 |
1995-12-01 | 481.711284 | 490.420937 | 481.711284 | 486.70108 | 884,600 |
1995-12-04 | 487.501012 | 493.900787 | 487.501012 | 493.900787 | 808,300 |
1995-12-05 | 493.900777 | 499.980526 | 493.900777 | 496.760651 | 1,070,000 |
1995-12-06 | 496.76069 | 496.960695 | 494.73077 | 496.210724 | 673,000 |
1995-12-07 | 496.210698 | 503.330416 | 496.210698 | 502.600433 | 807,400 |
1995-12-08 | 502.600447 | 510.420151 | 502.600447 | 506.100311 | 739,200 |
1995-12-11 | 506.890295 | 507.920254 | 497.210679 | 499.98056 | 509,800 |
1995-12-12 | 499.980534 | 499.990544 | 494.870748 | 496.960663 | 333,500 |
1995-12-13 | 496.960668 | 496.960668 | 488.401003 | 491.600861 | 670,800 |
1995-12-14 | 491.610866 | 491.630855 | 488.450986 | 489.940918 | 505,600 |
1995-12-15 | 489.940919 | 492.310822 | 489.640943 | 492.310822 | 346,600 |
1995-12-18 | 492.310833 | 493.920786 | 492.030845 | 493.390808 | 362,800 |
1995-12-19 | 492.580838 | 493.390804 | 488.88097 | 491.720856 | 715,300 |
1995-12-21 | 492.040847 | 505.130334 | 492.040847 | 504.960358 | 840,000 |
1995-12-22 | 506.56027 | 513.27 | 506.56027 | 512.77002 | 622,800 |
1995-12-26 | 512.790028 | 515.629944 | 512.680047 | 515.629944 | 212,600 |
1995-12-27 | 515.629958 | 516.219901 | 511.440088 | 512.850037 | 438,200 |
1995-12-28 | 512.850014 | 513.829956 | 510.550116 | 513.829956 | 2,595,700 |
1996-01-02 | 513.829964 | 513.959964 | 510.640116 | 512.460022 | 196,100 |
1996-01-03 | 512.460004 | 520.879719 | 512.460004 | 519.819763 | 467,800 |
1996-01-04 | 519.81978 | 533.23924 | 519.81978 | 532.779236 | 708,800 |
1996-01-05 | 532.779194 | 534.21914 | 527.279408 | 533.259216 | 451,700 |
1996-01-08 | 533.25927 | 535.109174 | 531.959272 | 533.079224 | 443,400 |
1996-01-09 | 533.079257 | 534.349227 | 529.729411 | 530.789368 | 520,800 |
1996-01-10 | 526.279449 | 528.619385 | 526.279449 | 528.619385 | 848,300 |
1996-01-11 | 527.029437 | 533.759216 | 526.349471 | 533.759216 | 551,000 |
1996-01-12 | 536.279136 | 551.128595 | 536.279136 | 550.968567 | 950,600 |
1996-01-15 | 551.758589 | 563.878113 | 551.758589 | 563.878113 | 891,500 |
1996-01-16 | 565.457916 | 566.387872 | 555.838296 | 558.408203 | 828,400 |
1996-01-17 | 558.448246 | 559.608235 | 556.298367 | 556.988342 | 546,500 |
1996-01-18 | 556.998379 | 560.01822 | 556.97836 | 557.688354 | 539,900 |
1996-01-19 | 557.688291 | 563.498062 | 557.688291 | 562.328064 | 606,100 |
1996-01-22 | 562.328108 | 573.927693 | 562.328108 | 571.297791 | 659,700 |
1996-01-23 | 571.367789 | 574.687667 | 571.367789 | 574.277649 | 838,800 |
1996-01-24 | 574.507696 | 575.247657 | 569.147858 | 569.937866 | 1,218,300 |
1996-01-25 | 569.937873 | 572.887709 | 569.71785 | 570.107849 | 1,524,300 |
1996-01-26 | 570.027769 | 570.437787 | 566.417924 | 566.837891 | 814,600 |
1996-01-29 | 566.70791 | 570.047807 | 564.528002 | 565.762939 | 504,000 |
1996-01-30 | 565.818001 | 569.147827 | 563.568088 | 569.147827 | 905,800 |
1996-01-31 | 569.147826 | 579.717422 | 569.147826 | 578.537476 | 1,217,100 |
1996-02-01 | 579.087417 | 586.427158 | 579.087417 | 581.037354 | 1,396,400 |
1996-02-02 | 583.587251 | 587.547119 | 583.587251 | 587.547119 | 1,280,300 |
1996-02-05 | 587.50716 | 591.117004 | 587.50716 | 591.117004 | 1,505,600 |
1996-02-06 | 591.896951 | 595.716809 | 590.617032 | 592.896912 | 1,212,200 |
1996-02-07 | 592.78687 | 596.526714 | 589.737001 | 591.336914 | 823,500 |
1996-02-08 | 591.336964 | 592.626953 | 590.377041 | 592.626953 | 822,600 |
1996-02-09 | 592.626927 | 593.016865 | 576.387508 | 580.987366 | 880,200 |
1996-02-12 | 580.976425 | 580.987411 | 575.897582 | 577.452515 | 974,700 |
1996-02-13 | 578.235425 | 585.540132 | 578.235425 | 584.798157 | 674,100 |
1996-02-14 | 585.575252 | 590.301021 | 585.575252 | 590.177063 | 940,500 |
1996-02-15 | 590.232991 | 593.585888 | 588.677082 | 590.742981 | 664,000 |
1996-02-16 | 589.267028 | 595.503784 | 589.267028 | 595.503784 | 874,400 |
1996-02-26 | 593.103985 | 595.073879 | 589.244149 | 594.181946 | 906,200 |
1996-02-27 | 594.181946 | 599.564733 | 592.879995 | 597.336792 | 802,700 |
1996-02-28 | 597.493748 | 601.946517 | 593.656862 | 595.252808 | 739,500 |
1996-02-29 | 595.252781 | 595.380767 | 584.866162 | 585.186157 | 971,100 |
1996-03-01 | 585.186248 | 589.090088 | 580.217447 | 589.090088 | 609,500 |
1996-03-04 | 589.090019 | 592.975915 | 589.090019 | 592.023926 | 715,000 |
1996-03-05 | 592.003885 | 593.558817 | 588.20905 | 591.4599 | 834,100 |
1996-03-06 | 591.846951 | 591.846951 | 586.496147 | 587.851135 | 733,300 |
1996-03-07 | 587.984123 | 588.553071 | 581.198377 | 581.521362 | 975,300 |
1996-03-08 | 581.512356 | 581.521389 | 565.92501 | 568.075928 | 876,700 |
1996-03-11 | 568.011904 | 568.011904 | 541.079968 | 544.517822 | 664,200 |
1996-03-12 | 546.925773 | 565.349007 | 546.925773 | 560.84021 | 812,700 |
1996-03-13 | 560.773167 | 561.552129 | 557.845303 | 560.107239 | 599,800 |
1996-03-14 | 560.159253 | 570.375835 | 560.159253 | 569.884827 | 928,100 |
1996-03-15 | 572.263725 | 576.89355 | 572.263725 | 576.767517 | 961,700 |
1996-03-18 | 578.373492 | 578.832458 | 575.945608 | 578.832458 | 657,000 |
1996-03-19 | 578.890465 | 587.32312 | 578.890465 | 587.32312 | 958,600 |
1996-03-20 | 587.302133 | 587.351142 | 582.950312 | 585.956177 | 1,075,400 |
1996-03-22 | 585.956178 | 586.989158 | 584.050247 | 585.999146 | 794,600 |
1996-03-25 | 585.999142 | 587.185131 | 584.290224 | 585.904175 | 721,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.