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
|
|---|---|---|---|---|---|---|
2006-06-22
| 582.5 | 586.1 | 574.6 | 577.3 | 5,375,900 | 0.0002 |
2006-06-23
| 572.7 | 583 | 572.7 | 579.9 | 6,109,700 | 0.0002 |
2006-06-26
| 583.1 | 583.3 | 574.2 | 582.8 | 3,423,800 | 0.0002 |
2006-06-27
| 587.1 | 592.6 | 576.1 | 576.8 | 6,516,000 | 0.0002 |
2006-06-28
| 581.5 | 581.9 | 573.5 | 575.4 | 2,901,100 | 0.0002 |
2006-06-29
| 580 | 597.8 | 580 | 595.2 | 10,753,200 | 0.0002 |
2006-06-30
| 608.7 | 613.5 | 606.8 | 612.3 | 7,773,800 | 0.0002 |
2006-07-03
| 619.9 | 627 | 618.8 | 621.8 | 3,078,900 | 0.0002 |
2006-07-05
| 624 | 626.3 | 614.4 | 625 | 8,178,400 | 0.0002 |
2006-07-06
| 624.5 | 632 | 620.5 | 630.2 | 5,686,700 | 0.0002 |
2006-07-07
| 629.8 | 630.5 | 622.5 | 626.3 | 5,329,500 | 0.0002 |
2006-07-10
| 620.1 | 625 | 619.9 | 620.2 | 3,513,500 | 0.0002 |
2006-07-11
| 628.3 | 641.7 | 627 | 638.1 | 5,788,400 | 0.0002 |
2006-07-12
| 646.1 | 651.9 | 630.1 | 649.2 | 9,454,300 | 0.0002 |
2006-07-13
| 647.5 | 663.8 | 641.1 | 655.5 | 12,234,200 | 0.0002 |
2006-07-14
| 659 | 664.2 | 657 | 658.5 | 21,141,200 | 0.0002 |
2006-07-17
| 647.1 | 652.2 | 636.7 | 639.5 | 9,909,000 | 0.0002 |
2006-07-18
| 647.5 | 647.5 | 623.4 | 629 | 7,639,300 | 0.0002 |
2006-07-19
| 625.7 | 642.4 | 624.8 | 640.3 | 7,261,300 | 0.0002 |
2006-07-20
| 633.2 | 639.7 | 624 | 625.4 | 6,402,800 | 0.0002 |
2006-07-21
| 631.9 | 632.5 | 612.1 | 617.1 | 6,949,300 | 0.0002 |
2006-07-24
| 606.3 | 612.3 | 598.3 | 611.4 | 7,281,400 | 0.0002 |
2006-07-25
| 613.4 | 616 | 605.608 | 615.5 | 4,737,081 | 0.0002 |
2006-07-26
| 613.5 | 623.6 | 609.301 | 620 | 3,376,000 | 0.0002 |
2006-07-27
| 635.3 | 636.1 | 625.5 | 629 | 4,698,600 | 0.0002 |
2006-07-28
| 627.8 | 633.4 | 627.5 | 631.1 | 3,156,500 | 0.0002 |
2006-07-31
| 631.2 | 633.5 | 624.4 | 631.6 | 3,420,200 | 0.0002 |
2006-08-01
| 629.2 | 644.6 | 629.2 | 643.2 | 4,671,800 | 0.0002 |
2006-08-02
| 650.5 | 652.2 | 644 | 647.5 | 5,052,200 | 0.0002 |
2006-08-03
| 640 | 643.3 | 635.452 | 641.2 | 3,840,600 | 0.0002 |
2006-08-04
| 648.7 | 649.8 | 640 | 642.8 | 4,811,600 | 0.0002 |
2006-08-07
| 644.7 | 648.1 | 642.5 | 645 | 2,493,800 | 0.0002 |
2006-08-08
| 639.8 | 645.7 | 638.5 | 639.7 | 5,574,200 | 0.0002 |
2006-08-09
| 645.6 | 651.3 | 643.9 | 646.3 | 4,369,600 | 0.0002 |
2006-08-10
| 640.2 | 643.8 | 629.7 | 632.5 | 6,871,100 | 0.0002 |
2006-08-11
| 640.2 | 641 | 622.4 | 627.1 | 6,962,800 | 0.0002 |
2006-08-14
| 623.9 | 629 | 620.2 | 622.5 | 3,526,100 | 0.0002 |
2006-08-15
| 619.5 | 622.7 | 616.8 | 620.1 | 4,833,700 | 0.0002 |
2006-08-16
| 626.3 | 628.9 | 622.4 | 624.9 | 3,333,000 | 0.0002 |
2006-08-17
| 623.2 | 623.5 | 609.6 | 610.3 | 4,216,100 | 0.0002 |
2006-08-18
| 614.9 | 615 | 603 | 610.4 | 6,420,300 | 0.0002 |
2006-08-21
| 620.9 | 624.8 | 618 | 624.4 | 3,597,400 | 0.0002 |
2006-08-22
| 620.5 | 622 | 616.1 | 620.5 | 4,067,700 | 0.0002 |
2006-08-23
| 625.6 | 626.8 | 617.5 | 618.3 | 3,573,700 | 0.0002 |
2006-08-24
| 619.8 | 620.6 | 614.5 | 617.5 | 2,198,200 | 0.0002 |
2006-08-25
| 618.8 | 620 | 615.8 | 617.7 | 2,127,000 | 0.0002 |
2006-08-28
| 618 | 618 | 608.3 | 610 | 3,584,600 | 0.0002 |
2006-08-29
| 610 | 610.9 | 603.2 | 609.4 | 3,609,800 | 0.0002 |
2006-08-30
| 614.9 | 616.6 | 610.901 | 614.2 | 2,909,700 | 0.0002 |
2006-08-31
| 620 | 623 | 617.274 | 622.9 | 4,842,400 | 0.0002 |
2006-09-01
| 619.5 | 622.9 | 614.8 | 621.4 | 3,212,500 | 0.0002 |
2006-09-05
| 632.4 | 636.3 | 630.6 | 633.6 | 4,219,500 | 0.0002 |
2006-09-06
| 632.2 | 635.2 | 628.3 | 628.6 | 3,211,200 | 0.0002 |
2006-09-07
| 618.7 | 619.2 | 609.9 | 612.5 | 5,402,800 | 0.0002 |
2006-09-08
| 605.2 | 607.7 | 602.8 | 606.4 | 4,003,100 | 0.0002 |
2006-09-11
| 588.5 | 592.5 | 579.1 | 585 | 10,613,100 | 0.0002 |
2006-09-12
| 586.5 | 590.9 | 581.8 | 583.1 | 5,837,600 | 0.0002 |
2006-09-13
| 586 | 589.3 | 579.7 | 586.2 | 3,539,300 | 0.0002 |
2006-09-14
| 585.9 | 587.2 | 570.8 | 571.9 | 7,649,400 | 0.0002 |
2006-09-15
| 572 | 577.9 | 566.6 | 574 | 6,455,000 | 0.0002 |
2006-09-18
| 574.7 | 583.9 | 574.2 | 582.3 | 4,439,500 | 0.0002 |
2006-09-19
| 579.7 | 581.1 | 568.4 | 569.2 | 5,287,800 | 0.0002 |
2006-09-20
| 578.1 | 582.4 | 572 | 572.6 | 5,385,200 | 0.0002 |
2006-09-21
| 573.5 | 580.9 | 572.2 | 579.5 | 3,878,600 | 0.0002 |
2006-09-22
| 587 | 587.5 | 579.9 | 585 | 3,320,500 | 0.0002 |
2006-09-25
| 581.5 | 587.6 | 577.8 | 585 | 3,797,400 | 0.0002 |
2006-09-26
| 585 | 589.7 | 582.5 | 587.4 | 2,813,400 | 0.0002 |
2006-09-27
| 592.2 | 598.6 | 587.3 | 598.1 | 4,657,300 | 0.0002 |
2006-09-28
| 598.8 | 602.7 | 595.7 | 597.9 | 3,931,900 | 0.0002 |
2006-09-29
| 595.2 | 596.3 | 589.75 | 594.7 | 3,201,000 | 0.0002 |
2006-10-02
| 598 | 598.8 | 590.3 | 591.5 | 2,018,800 | 0.0002 |
2006-10-03
| 579.3 | 581.4 | 569.1 | 571.1 | 5,233,900 | 0.0002 |
2006-10-04
| 574.7 | 575.2 | 555.5 | 563.7 | 8,160,200 | 0.0002 |
2006-10-05
| 569.4 | 570.2 | 563.2 | 569.2 | 3,891,100 | 0.0002 |
2006-10-06
| 562.8 | 570.2 | 556.3 | 569.9 | 4,282,700 | 0.0002 |
2006-10-09
| 574.6 | 575 | 567.2 | 572 | 2,690,000 | 0.0002 |
2006-10-10
| 565.5 | 572.8 | 564.8 | 570 | 3,422,200 | 0.0002 |
2006-10-11
| 573 | 575.2 | 567 | 568.8 | 2,944,200 | 0.0002 |
2006-10-12
| 567.4 | 574.9 | 566.5 | 574.9 | 2,777,500 | 0.0002 |
2006-10-13
| 582.5 | 586 | 579.4 | 585.7 | 3,078,900 | 0.0002 |
2006-10-16
| 589.3 | 591.8 | 587.2 | 591.7 | 1,986,500 | 0.0002 |
2006-10-17
| 590 | 591 | 581.2 | 586.5 | 2,657,100 | 0.0002 |
2006-10-18
| 588.2 | 590.3 | 582.6 | 585.9 | 3,679,100 | 0.0002 |
2006-10-19
| 590.5 | 596.5 | 590.2 | 594.1 | 2,954,200 | 0.0002 |
2006-10-20
| 594.5 | 594.8 | 586.5 | 587.8 | 3,191,600 | 0.0002 |
2006-10-23
| 578.8 | 581.9 | 575.2 | 577.6 | 3,524,300 | 0.0002 |
2006-10-24
| 572 | 582.6 | 568.7 | 581.7 | 3,558,200 | 0.0002 |
2006-10-25
| 578.3 | 587.8 | 575.5 | 587.6 | 4,384,600 | 0.0002 |
2006-10-26
| 590.3 | 594.5 | 589.8 | 592.9 | 5,241,100 | 0.0002 |
2006-10-27
| 594.3 | 595.7 | 590.4 | 594 | 3,095,200 | 0.0002 |
2006-10-30
| 600.5 | 606.5 | 598.8 | 599 | 4,675,700 | 0.0002 |
2006-10-31
| 600.6 | 603.6 | 595.7 | 602.4 | 4,619,800 | 0.0002 |
2006-11-01
| 610.3 | 615.5 | 606.8 | 613.6 | 8,172,300 | 0.0002 |
2006-11-02
| 614.7 | 621.9 | 614.7 | 619.2 | 6,681,200 | 0.0002 |
2006-11-03
| 618.1 | 625 | 616.5 | 623 | 7,359,800 | 0.0002 |
2006-11-06
| 621.7 | 623.4 | 618.5 | 618.9 | 4,079,200 | 0.0002 |
2006-11-07
| 623.5 | 624.8 | 619.7 | 620.4 | 5,349,200 | 0.0002 |
2006-11-08
| 619.4 | 620.8 | 608.7 | 611.1 | 5,321,000 | 0.0002 |
2006-11-09
| 620 | 631.3 | 619.4 | 629.5 | 6,641,000 | 0.0002 |
2006-11-10
| 627 | 628.2 | 620.6 | 624.9 | 4,463,600 | 0.0002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.