timestamp
stringdate 2004-11-18 00:00:00
2025-09-19 00:00:00
| open
float64 410
3.4k
| high
float64 414
3.41k
| low
float64 410
3.39k
| close
float64 413
3.4k
| volume
int64 200
93.7M
| spread
float64 0
0
|
|---|---|---|---|---|---|---|
2005-09-06
| 444.2 | 444.2 | 441.9 | 442.7 | 819,700 | 0.0002 |
2005-09-07
| 444.1 | 444.9 | 442.9 | 443.3 | 1,300,700 | 0.0002 |
2005-09-08
| 447.2 | 447.8 | 444.7 | 446 | 1,061,200 | 0.0002 |
2005-09-09
| 446.7 | 448.7 | 446.6 | 448.4 | 1,393,900 | 0.0002 |
2005-09-12
| 446.8 | 448.9 | 446.2 | 448.9 | 752,500 | 0.0002 |
2005-09-13
| 446.2 | 446.2 | 443.6 | 445.6 | 952,700 | 0.0002 |
2005-09-14
| 448.2 | 449.6 | 446.6 | 449.6 | 1,733,800 | 0.0002 |
2005-09-15
| 452.4 | 454.7 | 451.3 | 454.2 | 2,150,300 | 0.0002 |
2005-09-16
| 458 | 458.8 | 455.5 | 458.2 | 2,878,900 | 0.0002 |
2005-09-19
| 462.7 | 467.3 | 462.2 | 462.5 | 6,072,100 | 0.0002 |
2005-09-20
| 465.2 | 465.2 | 462.2 | 462.3 | 1,898,900 | 0.0002 |
2005-09-21
| 465.8 | 471.3 | 465.5 | 470.6 | 3,681,900 | 0.0002 |
2005-09-22
| 468.4 | 468.4 | 462.24 | 463.6 | 2,347,300 | 0.0002 |
2005-09-23
| 462 | 463 | 459.2 | 462.8 | 2,352,800 | 0.0002 |
2005-09-26
| 458.4 | 466.1 | 458.4 | 465.7 | 1,361,200 | 0.0002 |
2005-09-27
| 461.4 | 463.3 | 456.6 | 462.5 | 2,341,300 | 0.0002 |
2005-09-28
| 463 | 468.9 | 461.6 | 468 | 3,448,100 | 0.0002 |
2005-09-29
| 468.6 | 472.3 | 468.3 | 471 | 2,947,300 | 0.0002 |
2005-09-30
| 470.9 | 472 | 466.5 | 467 | 1,194,400 | 0.0002 |
2005-10-03
| 466.2 | 466.3 | 463.8 | 464.2 | 2,194,900 | 0.0002 |
2005-10-04
| 466.7 | 467.3 | 463 | 464.5 | 1,764,800 | 0.0002 |
2005-10-05
| 463.8 | 465.3 | 461.4 | 463.6 | 1,692,300 | 0.0002 |
2005-10-06
| 466.2 | 472.6 | 466.2 | 472.1 | 2,009,500 | 0.0002 |
2005-10-07
| 469.9 | 474.8 | 469.4 | 473.6 | 1,820,500 | 0.0002 |
2005-10-10
| 473.1 | 474.4 | 470.9 | 473.7 | 1,285,500 | 0.0002 |
2005-10-11
| 474 | 477.2 | 473.6 | 473.9 | 2,826,900 | 0.0002 |
2005-10-12
| 475.3 | 476.4 | 468.2 | 468.5 | 3,930,500 | 0.0002 |
2005-10-13
| 468.9 | 470.6 | 466 | 470.2 | 2,632,300 | 0.0002 |
2005-10-14
| 464.9 | 468.3 | 464.1 | 468 | 2,442,300 | 0.0002 |
2005-10-17
| 472.6 | 473.7 | 471.9 | 472.6 | 1,784,300 | 0.0002 |
2005-10-18
| 470.9 | 471.8 | 469.3 | 470 | 1,243,200 | 0.0002 |
2005-10-19
| 465.1 | 465.1 | 460.4 | 463.4 | 2,958,200 | 0.0002 |
2005-10-20
| 463.3 | 463.4 | 458.3 | 459.8 | 1,680,300 | 0.0002 |
2005-10-21
| 461.2 | 465.6 | 459.1 | 465.2 | 1,409,400 | 0.0002 |
2005-10-24
| 463.9 | 467.3 | 463.1 | 463.9 | 2,051,300 | 0.0002 |
2005-10-25
| 469.3 | 471.9 | 469 | 470.6 | 3,290,600 | 0.0002 |
2005-10-26
| 470.9 | 472.1 | 468.9 | 469.3 | 2,248,400 | 0.0002 |
2005-10-27
| 474 | 474.2 | 471 | 471.8 | 2,464,500 | 0.0002 |
2005-10-28
| 468.7 | 472.6 | 468.2 | 472.2 | 1,435,000 | 0.0002 |
2005-10-31
| 470.2 | 470.4 | 463.3 | 464 | 2,327,500 | 0.0002 |
2005-11-01
| 460.7 | 460.7 | 456.5 | 457.3 | 3,483,400 | 0.0002 |
2005-11-02
| 459.9 | 462.3 | 459 | 461.3 | 1,008,600 | 0.0002 |
2005-11-03
| 460.6 | 460.8 | 457.5 | 459.6 | 1,703,300 | 0.0002 |
2005-11-04
| 459.3 | 460.7 | 453.2 | 455.1 | 1,813,200 | 0.0002 |
2005-11-07
| 456.7 | 458.2 | 454.6 | 457.7 | 839,100 | 0.0002 |
2005-11-08
| 458.3 | 461 | 458.2 | 459.1 | 583,600 | 0.0002 |
2005-11-09
| 461.2 | 466.5 | 460.3 | 465.6 | 1,382,700 | 0.0002 |
2005-11-10
| 467.8 | 468.2 | 463.6 | 464.8 | 810,900 | 0.0002 |
2005-11-11
| 465.5 | 468 | 464.39 | 468 | 1,467,300 | 0.0002 |
2005-11-14
| 465.6 | 468.1 | 465.1 | 466.2 | 706,500 | 0.0002 |
2005-11-15
| 468 | 468.3 | 465.3 | 466.6 | 1,325,400 | 0.0002 |
2005-11-16
| 472.9 | 477.8 | 472.2 | 477.8 | 2,355,200 | 0.0002 |
2005-11-17
| 482.3 | 485.8 | 481.7 | 484.8 | 4,172,400 | 0.0002 |
2005-11-18
| 485 | 486.1 | 482 | 484.6 | 1,453,800 | 0.0002 |
2005-11-21
| 486.9 | 490.2 | 485 | 489.9 | 2,384,900 | 0.0002 |
2005-11-22
| 490.2 | 493.4 | 488.501 | 493.2 | 2,799,500 | 0.0002 |
2005-11-23
| 488 | 492.5 | 479.2 | 491.5 | 1,731,700 | 0.0002 |
2005-11-25
| 494.5 | 499.9 | 493 | 494.2 | 775,000 | 0.0002 |
2005-11-28
| 493 | 497.5 | 492.6 | 497.4 | 2,192,000 | 0.0002 |
2005-11-29
| 495.7 | 499.8 | 493.8 | 498 | 2,283,600 | 0.0002 |
2005-11-30
| 493.6 | 495 | 490.6 | 491 | 1,833,400 | 0.0002 |
2005-12-01
| 496.3 | 502.9 | 495.8 | 501.7 | 2,557,900 | 0.0002 |
2005-12-02
| 499.3 | 503.4 | 498.9 | 503.2 | 1,651,900 | 0.0002 |
2005-12-05
| 504.3 | 508 | 502.9 | 507.8 | 1,847,500 | 0.0002 |
2005-12-06
| 503.8 | 509.5 | 502.1 | 508.9 | 2,493,600 | 0.0002 |
2005-12-07
| 512.2 | 515 | 511 | 513.2 | 2,279,800 | 0.0002 |
2005-12-08
| 513.4 | 519.5 | 512.6 | 519 | 3,046,000 | 0.0002 |
2005-12-09
| 523.1 | 529 | 520.3 | 524 | 5,882,500 | 0.0002 |
2005-12-12
| 530.9 | 537.6 | 522.5 | 525.6 | 7,505,300 | 0.0002 |
2005-12-13
| 522 | 532.3 | 515.6 | 516.5 | 6,162,100 | 0.0002 |
2005-12-14
| 509.5 | 512 | 502.5 | 503.5 | 6,993,900 | 0.0002 |
2005-12-15
| 504.8 | 507.9 | 501.1 | 502.4 | 4,728,500 | 0.0002 |
2005-12-16
| 503.2 | 505.9 | 499.3 | 500.9 | 2,688,000 | 0.0002 |
2005-12-19
| 505.8 | 507.5 | 501.2 | 502.2 | 2,077,100 | 0.0002 |
2005-12-20
| 503.5 | 504 | 490 | 490.4 | 4,317,900 | 0.0002 |
2005-12-21
| 491.2 | 494.5 | 488 | 493.7 | 3,956,400 | 0.0002 |
2005-12-22
| 495.1 | 503 | 494.7 | 501.4 | 2,965,300 | 0.0002 |
2005-12-23
| 501 | 504.6 | 500.8 | 501.2 | 2,877,600 | 0.0002 |
2005-12-27
| 506.5 | 507 | 505 | 506.4 | 4,403,700 | 0.0002 |
2005-12-28
| 515.1 | 516.1 | 511.8 | 514.7 | 5,060,900 | 0.0002 |
2005-12-29
| 514.8 | 515.8 | 509.2 | 514.7 | 3,282,700 | 0.0002 |
2005-12-30
| 511.9 | 517.2 | 511.7 | 515.8 | 2,635,900 | 0.0002 |
2006-01-03
| 522.9 | 531.8 | 522.3 | 531.2 | 4,606,500 | 0.0002 |
2006-01-04
| 528.7 | 533.4 | 526.2 | 533 | 5,287,900 | 0.0002 |
2006-01-05
| 525.6 | 527.2 | 521 | 523.4 | 7,661,800 | 0.0002 |
2006-01-06
| 531.4 | 538.7 | 530.4 | 537.2 | 4,629,900 | 0.0002 |
2006-01-09
| 534.6 | 549.9 | 533.1 | 546 | 5,394,200 | 0.0002 |
2006-01-10
| 539.6 | 543.8 | 537.6 | 540.6 | 5,700,600 | 0.0002 |
2006-01-11
| 542.4 | 547.7 | 540.7 | 545.3 | 4,209,800 | 0.0002 |
2006-01-12
| 542.1 | 546.399 | 540.1 | 544.3 | 3,603,000 | 0.0002 |
2006-01-13
| 545.5 | 555.6 | 545.1 | 554.4 | 4,346,200 | 0.0002 |
2006-01-17
| 552.5 | 558.7 | 550.3 | 552.6 | 5,130,400 | 0.0002 |
2006-01-18
| 546.4 | 547.3 | 540.1 | 545.1 | 4,622,300 | 0.0002 |
2006-01-19
| 549.6 | 557.1 | 549.5 | 555.9 | 5,290,700 | 0.0002 |
2006-01-20
| 561.2 | 566 | 550.2 | 552 | 7,306,600 | 0.0002 |
2006-01-23
| 555.9 | 559 | 552.6 | 557.7 | 4,968,500 | 0.0002 |
2006-01-24
| 555 | 557.3 | 552.7 | 557.3 | 3,419,100 | 0.0002 |
2006-01-25
| 562.2 | 565.3 | 557.4 | 561.4 | 10,005,300 | 0.0002 |
2006-01-26
| 555.3 | 559.1 | 552.7 | 558.8 | 4,306,700 | 0.0002 |
2006-01-27
| 559.7 | 562.3 | 554.7 | 556.3 | 4,285,600 | 0.0002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.