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
|
|---|---|---|---|---|---|---|
2007-04-11
| 672.823 | 675 | 668.1 | 670.8 | 4,357,500 | 0.0002 |
2007-04-12
| 671.001 | 672.5 | 664.8 | 669.9 | 6,023,500 | 0.0002 |
2007-04-13
| 675.1 | 679.7 | 671.9 | 678.4 | 5,063,600 | 0.0002 |
2007-04-16
| 681.2 | 685 | 676.8 | 684 | 7,913,200 | 0.0002 |
2007-04-17
| 683.3 | 684.8 | 679.8 | 680 | 4,159,200 | 0.0002 |
2007-04-18
| 681 | 684.5 | 679.5 | 683.8 | 4,948,600 | 0.0002 |
2007-04-19
| 680.1 | 680.4 | 672.5 | 675.3 | 5,349,700 | 0.0002 |
2007-04-20
| 684.3 | 687.3 | 683.5 | 687 | 3,358,100 | 0.0002 |
2007-04-23
| 684.399 | 686.5 | 680.4 | 682.6 | 2,487,600 | 0.0002 |
2007-04-24
| 684.1 | 685 | 674.3 | 677.3 | 5,073,700 | 0.0002 |
2007-04-25
| 679.6 | 680.6 | 676.6 | 678.9 | 2,619,400 | 0.0002 |
2007-04-26
| 668.401 | 674.3 | 665 | 668.7 | 4,668,300 | 0.0002 |
2007-04-27
| 671.799 | 675.7 | 668.4 | 675.6 | 5,232,700 | 0.0002 |
2007-04-30
| 672.6 | 675.2 | 670.4 | 670.9 | 2,607,000 | 0.0002 |
2007-05-01
| 667.722 | 670 | 665.4 | 666.9 | 3,956,000 | 0.0002 |
2007-05-02
| 661.7 | 667.5 | 661.1 | 666.6 | 4,499,600 | 0.0002 |
2007-05-03
| 668.4 | 676.2 | 666.8 | 674.9 | 4,054,700 | 0.0002 |
2007-05-04
| 678.5 | 684.3 | 677.4 | 681.9 | 3,313,900 | 0.0002 |
2007-05-07
| 683.9 | 684.6 | 680.22 | 682.5 | 1,996,600 | 0.0002 |
2007-05-08
| 677.8 | 680.2 | 675.3 | 678.8 | 2,476,300 | 0.0002 |
2007-05-09
| 677.1 | 678.4 | 669.22 | 674.5 | 4,647,500 | 0.0002 |
2007-05-10
| 667.101 | 671.1 | 658 | 660 | 5,536,800 | 0.0002 |
2007-05-11
| 663.3 | 666.6 | 661.3 | 664.5 | 200 | 0.0002 |
2007-05-14
| 665.5 | 666.5 | 660 | 662.8 | 300 | 0.0002 |
2007-05-15
| 663.4 | 667.3 | 658.8 | 665.4 | 3,100 | 0.0002 |
2007-05-16
| 661.3 | 663.7 | 653.2 | 656 | 7,268,600 | 0.0002 |
2007-05-17
| 652 | 656 | 647.2 | 650.6 | 2,500 | 0.0002 |
2007-05-18
| 651 | 656.7 | 648.5 | 655.2 | 3,158,200 | 0.0002 |
2007-05-21
| 651.9 | 657.6 | 650.6 | 656.7 | 10,954,300 | 0.0002 |
2007-05-22
| 657 | 658.2 | 651.6 | 652.2 | 5,886,700 | 0.0002 |
2007-05-23
| 656 | 658.9 | 654.5 | 655.4 | 6,442,100 | 0.0002 |
2007-05-24
| 653.9 | 654.6 | 645.2 | 647.5 | 6,228,300 | 0.0002 |
2007-05-25
| 650.3 | 650.8 | 647.3 | 649.4 | 4,230,400 | 0.0002 |
2007-05-29
| 655 | 655.7 | 649.4 | 650.7 | 3,343,100 | 0.0002 |
2007-05-30
| 646.8 | 648.6 | 646 | 647.2 | 2,744,800 | 0.0002 |
2007-05-31
| 653.4 | 655.8 | 650.7 | 655.4 | 7,532,000 | 0.0002 |
2007-06-01
| 661.9 | 665.4 | 657 | 664.4 | 5,634,900 | 0.0002 |
2007-06-04
| 666.1 | 667.6 | 663 | 665.4 | 2,626,500 | 0.0002 |
2007-06-05
| 665.6 | 667 | 662.3 | 663.7 | 3,728,100 | 0.0002 |
2007-06-06
| 662 | 665.5 | 658.8 | 664.1 | 3,596,600 | 0.0002 |
2007-06-07
| 660 | 664 | 651.6 | 652.6 | 6,394,300 | 0.0002 |
2007-06-08
| 647.5 | 650.2 | 637.4 | 642.2 | 7,313,900 | 0.0002 |
2007-06-11
| 645 | 648.7 | 643.4 | 647 | 4,607,600 | 0.0002 |
2007-06-12
| 644 | 645.3 | 639.1 | 641 | 4,073,200 | 0.0002 |
2007-06-13
| 639.5 | 646.5 | 639 | 645.3 | 2,803,400 | 0.0002 |
2007-06-14
| 643.601 | 648 | 639.5 | 646 | 2,765,400 | 0.0002 |
2007-06-15
| 644.3 | 649.4 | 644 | 648.5 | 3,032,900 | 0.0002 |
2007-06-18
| 651.9 | 652.5 | 648.2 | 649.5 | 1,793,100 | 0.0002 |
2007-06-19
| 647.9 | 655.6 | 647.5 | 654.8 | 2,700,900 | 0.0002 |
2007-06-20
| 654.2 | 655.1 | 646 | 650.4 | 2,592,100 | 0.0002 |
2007-06-21
| 647.3 | 650.2 | 641.3 | 645.6 | 2,709,200 | 0.0002 |
2007-06-22
| 649 | 649.8 | 644.3 | 647.8 | 1,890,900 | 0.0002 |
2007-06-25
| 644.8 | 647.4 | 642.2 | 644.3 | 3,424,900 | 0.0002 |
2007-06-26
| 642 | 642.5 | 633.9 | 636.2 | 8,276,900 | 0.0002 |
2007-06-27
| 635.4 | 638.9 | 634.3 | 636.7 | 4,689,800 | 0.0002 |
2007-06-28
| 639.8 | 643.8 | 639.1 | 642.6 | 4,231,700 | 0.0002 |
2007-06-29
| 642.9 | 646.4 | 641.5 | 642.7 | 2,756,600 | 0.0002 |
2007-07-02
| 645.1 | 652.3 | 645.1 | 650.2 | 2,707,000 | 0.0002 |
2007-07-03
| 650.6 | 650.6 | 645.8 | 647.4 | 1,835,500 | 0.0002 |
2007-07-05
| 649.9 | 650 | 639.2 | 644.2 | 4,333,200 | 0.0002 |
2007-07-06
| 641.8 | 649.7 | 638.8 | 649.6 | 8,080,700 | 0.0002 |
2007-07-09
| 650 | 656.8 | 649.9 | 653.8 | 5,280,800 | 0.0002 |
2007-07-10
| 657 | 658.6 | 653.6 | 656.1 | 4,016,200 | 0.0002 |
2007-07-11
| 658.2 | 658.2 | 653.4 | 654.4 | 3,646,600 | 0.0002 |
2007-07-12
| 658.9 | 662.9 | 654.5 | 660.2 | 5,870,600 | 0.0002 |
2007-07-13
| 660.8 | 662.3 | 656.7 | 660.3 | 3,817,800 | 0.0002 |
2007-07-16
| 661.9 | 661.9 | 656.7 | 658.2 | 4,579,600 | 0.0002 |
2007-07-17
| 656.6 | 660.8 | 656.5 | 657.5 | 1,878,600 | 0.0002 |
2007-07-18
| 661.1 | 668 | 659 | 666.2 | 5,239,100 | 0.0002 |
2007-07-19
| 667 | 671.2 | 666.1 | 670.1 | 4,611,800 | 0.0002 |
2007-07-20
| 671.3 | 680 | 671.2 | 675.8 | 5,409,200 | 0.0002 |
2007-07-23
| 678 | 678 | 673.1 | 674.7 | 3,893,400 | 0.0002 |
2007-07-24
| 677.2 | 680 | 673 | 674.7 | 3,763,000 | 0.0002 |
2007-07-25
| 671.9 | 672.2 | 663.5 | 669 | 7,530,600 | 0.0002 |
2007-07-26
| 664.6 | 668 | 647.3 | 656.5 | 10,704,100 | 0.0002 |
2007-07-27
| 652.8 | 656.1 | 649.7 | 654.1 | 5,341,900 | 0.0002 |
2007-07-30
| 653.7 | 659.2 | 650.7 | 657.7 | 3,047,300 | 0.0002 |
2007-07-31
| 661.8 | 663.9 | 651.2 | 657.9 | 4,006,500 | 0.0002 |
2007-08-01
| 655 | 660.6 | 653.8 | 659.3 | 6,364,400 | 0.0002 |
2007-08-02
| 659.6 | 660.1 | 655.5 | 658.9 | 5,331,800 | 0.0002 |
2007-08-03
| 658.5 | 669.2 | 658.5 | 666.9 | 10,736,000 | 0.0002 |
2007-08-06
| 666.6 | 666.7 | 662.1 | 665.2 | 2,973,200 | 0.0002 |
2007-08-07
| 660.9 | 665.8 | 659.1 | 664.8 | 4,147,300 | 0.0002 |
2007-08-08
| 667.3 | 675.4 | 661.8 | 667.7 | 4,252,100 | 0.0002 |
2007-08-09
| 659.5 | 659.5 | 652.4 | 654.6 | 9,407,600 | 0.0002 |
2007-08-10
| 654.4 | 669.6 | 654.4 | 665.7 | 8,831,900 | 0.0002 |
2007-08-13
| 664.5 | 665.2 | 661.8 | 662.6 | 3,644,000 | 0.0002 |
2007-08-14
| 662.5 | 665 | 659.5 | 662.9 | 4,749,600 | 0.0002 |
2007-08-15
| 657.8 | 664.3 | 655.7 | 661.3 | 5,886,600 | 0.0002 |
2007-08-16
| 654.9 | 658.1 | 634.7 | 646.8 | 18,367,500 | 0.0002 |
2007-08-17
| 645.6 | 657.3 | 645.6 | 651.1 | 6,375,200 | 0.0002 |
2007-08-20
| 650.6 | 654 | 647.8 | 651.2 | 4,475,200 | 0.0002 |
2007-08-21
| 651.8 | 653 | 647.3 | 650.7 | 4,478,600 | 0.0002 |
2007-08-22
| 652.2 | 655.3 | 651.7 | 654 | 4,251,100 | 0.0002 |
2007-08-23
| 656.4 | 658 | 651.3 | 653.1 | 3,027,400 | 0.0002 |
2007-08-24
| 654.2 | 662.1 | 653.144 | 661.1 | 3,648,300 | 0.0002 |
2007-08-27
| 660.1 | 660.5 | 658.6 | 659.8 | 1,865,700 | 0.0002 |
2007-08-28
| 659.5 | 661 | 654.8 | 655.9 | 3,473,100 | 0.0002 |
2007-08-29
| 658.9 | 662 | 657.3 | 660.7 | 4,469,800 | 0.0002 |
2007-08-30
| 658.7 | 661 | 656.3 | 658 | 3,027,700 | 0.0002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.