Date
stringlengths 8
10
| Open
float64 3.52k
4.6k
| High
float64 3.61k
4.61k
| Low
float64 3.49k
4.57k
| Close
float64 3.58k
4.59k
|
|---|---|---|---|---|
3/20/2023 | 3,917.47 | 3,956.62 | 3,916.89 | 3,951.57 |
3/17/2023 | 3,958.69 | 3,958.91 | 3,901.27 | 3,916.64 |
3/16/2023 | 3,878.93 | 3,964.46 | 3,864.11 | 3,960.28 |
3/15/2023 | 3,876.74 | 3,894.26 | 3,838.24 | 3,891.93 |
3/14/2023 | 3,894.01 | 3,937.29 | 3,873.63 | 3,919.29 |
3/13/2023 | 3,835.12 | 3,905.05 | 3,808.86 | 3,855.76 |
3/10/2023 | 3,912.77 | 3,934.05 | 3,846.32 | 3,861.59 |
3/9/2023 | 3,998.66 | 4,017.81 | 3,908.7 | 3,918.32 |
3/8/2023 | 3,987.55 | 4,000.41 | 3,969.76 | 3,992.01 |
3/7/2023 | 4,048.26 | 4,050 | 3,980.31 | 3,986.37 |
3/6/2023 | 4,055.15 | 4,078.49 | 4,044.61 | 4,048.42 |
3/3/2023 | 3,998.02 | 4,048.29 | 3,995.17 | 4,045.64 |
3/2/2023 | 3,938.68 | 3,990.84 | 3,928.16 | 3,981.35 |
3/1/2023 | 3,963.34 | 3,971.73 | 3,939.05 | 3,951.39 |
2/28/2023 | 3,977.19 | 3,997.5 | 3,968.98 | 3,970.15 |
2/27/2023 | 3,992.36 | 4,018.05 | 3,973.55 | 3,982.24 |
2/24/2023 | 3,973.24 | 3,978.25 | 3,943.08 | 3,970.04 |
2/23/2023 | 4,018.6 | 4,028.3 | 3,969.19 | 4,012.32 |
2/22/2023 | 4,001.83 | 4,017.37 | 3,976.9 | 3,991.05 |
2/21/2023 | 4,052.35 | 4,052.35 | 3,995.19 | 3,997.34 |
2/17/2023 | 4,077.73 | 4,081.51 | 4,047.95 | 4,079.09 |
2/16/2023 | 4,114.75 | 4,136.54 | 4,089.49 | 4,090.41 |
2/15/2023 | 4,119.5 | 4,148.11 | 4,103.98 | 4,147.6 |
2/14/2023 | 4,126.7 | 4,159.77 | 4,095.01 | 4,136.13 |
2/13/2023 | 4,096.62 | 4,138.9 | 4,092.67 | 4,137.29 |
2/10/2023 | 4,068.92 | 4,094.36 | 4,060.79 | 4,090.46 |
2/9/2023 | 4,144.25 | 4,156.23 | 4,069.67 | 4,081.5 |
2/8/2023 | 4,153.47 | 4,156.85 | 4,111.67 | 4,117.86 |
2/7/2023 | 4,105.35 | 4,176.54 | 4,088.39 | 4,164 |
2/6/2023 | 4,119.57 | 4,124.63 | 4,093.38 | 4,111.08 |
2/3/2023 | 4,136.69 | 4,182.36 | 4,123.36 | 4,136.48 |
2/2/2023 | 4,158.68 | 4,195.44 | 4,141.88 | 4,179.76 |
2/1/2023 | 4,070.07 | 4,148.95 | 4,037.2 | 4,119.21 |
1/31/2023 | 4,020.85 | 4,077.16 | 4,020.44 | 4,076.6 |
1/30/2023 | 4,049.27 | 4,063.85 | 4,015.55 | 4,017.77 |
1/27/2023 | 4,053.72 | 4,094.21 | 4,048.7 | 4,070.56 |
1/26/2023 | 4,036.08 | 4,061.57 | 4,013.29 | 4,060.43 |
1/25/2023 | 3,982.71 | 4,019.55 | 3,949.06 | 4,016.22 |
1/24/2023 | 4,001.74 | 4,023.92 | 3,989.79 | 4,016.95 |
1/23/2023 | 3,978.14 | 4,039.31 | 3,971.64 | 4,019.81 |
1/20/2023 | 3,909.04 | 3,972.96 | 3,897.86 | 3,972.61 |
1/19/2023 | 3,911.84 | 3,922.94 | 3,885.54 | 3,898.85 |
1/18/2023 | 4,002.25 | 4,014.16 | 3,926.59 | 3,928.86 |
1/17/2023 | 3,999.28 | 4,015.39 | 3,984.57 | 3,990.97 |
1/13/2023 | 3,960.32 | 4,003.95 | 3,947.67 | 3,999.09 |
1/12/2023 | 3,977.57 | 3,997.76 | 3,937.56 | 3,983.17 |
1/11/2023 | 3,932.35 | 3,970.07 | 3,928.54 | 3,969.61 |
1/10/2023 | 3,888.57 | 3,919.83 | 3,877.29 | 3,919.25 |
1/9/2023 | 3,910.82 | 3,950.57 | 3,890.42 | 3,892.09 |
1/6/2023 | 3,823.37 | 3,906.19 | 3,809.56 | 3,895.08 |
1/5/2023 | 3,839.74 | 3,839.74 | 3,802.42 | 3,808.1 |
1/4/2023 | 3,840.36 | 3,873.16 | 3,815.77 | 3,852.97 |
1/3/2023 | 3,853.29 | 3,878.46 | 3,794.33 | 3,824.14 |
12/30/2022 | 3,828.85 | 3,839.85 | 3,800.34 | 3,839.5 |
12/29/2022 | 3,805.45 | 3,858.19 | 3,805.45 | 3,849.28 |
12/28/2022 | 3,829.56 | 3,848.32 | 3,780.78 | 3,783.22 |
12/27/2022 | 3,843.34 | 3,846.65 | 3,813.22 | 3,829.25 |
12/23/2022 | 3,813.11 | 3,845.8 | 3,797.01 | 3,844.82 |
12/22/2022 | 3,853.26 | 3,853.26 | 3,764.49 | 3,822.39 |
12/21/2022 | 3,839.49 | 3,889.82 | 3,839.49 | 3,878.44 |
12/20/2022 | 3,810.47 | 3,838.24 | 3,795.62 | 3,821.62 |
12/19/2022 | 3,853.79 | 3,854.86 | 3,800.04 | 3,817.66 |
12/16/2022 | 3,890.91 | 3,890.91 | 3,827.91 | 3,852.36 |
12/15/2022 | 3,958.37 | 3,958.37 | 3,879.45 | 3,895.75 |
12/14/2022 | 4,015.54 | 4,053.76 | 3,965.65 | 3,995.32 |
12/13/2022 | 4,069.38 | 4,100.96 | 3,993.03 | 4,019.65 |
12/12/2022 | 3,939.29 | 3,990.71 | 3,935.3 | 3,990.56 |
12/9/2022 | 3,954.17 | 3,977.02 | 3,933.04 | 3,934.38 |
12/8/2022 | 3,947.79 | 3,974.19 | 3,935.83 | 3,963.51 |
12/7/2022 | 3,933.28 | 3,957.57 | 3,922.68 | 3,933.92 |
12/6/2022 | 3,996.63 | 4,001.51 | 3,918.39 | 3,941.26 |
12/5/2022 | 4,052.02 | 4,052.45 | 3,984.49 | 3,998.84 |
12/2/2022 | 4,040.17 | 4,080.48 | 4,026.63 | 4,071.7 |
12/1/2022 | 4,087.14 | 4,100.51 | 4,050.87 | 4,076.57 |
11/30/2022 | 3,957.18 | 4,080.11 | 3,938.58 | 4,080.11 |
11/29/2022 | 3,964.19 | 3,976.77 | 3,937.65 | 3,957.63 |
11/28/2022 | 4,005.36 | 4,012.27 | 3,955.77 | 3,963.94 |
11/25/2022 | 4,023.34 | 4,034.02 | 4,020.76 | 4,026.12 |
11/23/2022 | 4,001.02 | 4,033.78 | 3,998.66 | 4,027.26 |
11/22/2022 | 3,965.51 | 4,005.88 | 3,956.88 | 4,003.58 |
11/21/2022 | 3,956.23 | 3,962 | 3,933.34 | 3,949.94 |
11/18/2022 | 3,966.39 | 3,979.89 | 3,935.98 | 3,965.34 |
11/17/2022 | 3,919.26 | 3,954.33 | 3,906.54 | 3,946.56 |
11/16/2022 | 3,976.82 | 3,983.09 | 3,954.34 | 3,958.79 |
11/15/2022 | 4,006.41 | 4,028.84 | 3,953.17 | 3,991.73 |
11/14/2022 | 3,977.97 | 4,008.97 | 3,956.4 | 3,957.25 |
11/11/2022 | 3,963.72 | 4,001.48 | 3,944.82 | 3,992.93 |
11/10/2022 | 3,859.89 | 3,958.33 | 3,859.89 | 3,956.37 |
11/9/2022 | 3,810.94 | 3,818.2 | 3,744.22 | 3,748.57 |
11/8/2022 | 3,817.02 | 3,859.4 | 3,786.28 | 3,828.11 |
11/7/2022 | 3,780.71 | 3,813.95 | 3,764.7 | 3,806.8 |
11/4/2022 | 3,766.98 | 3,796.34 | 3,708.84 | 3,770.55 |
11/3/2022 | 3,733.25 | 3,750.59 | 3,698.15 | 3,719.89 |
11/2/2022 | 3,852.9 | 3,894.44 | 3,758.68 | 3,759.69 |
11/1/2022 | 3,901.79 | 3,911.79 | 3,843.8 | 3,856.1 |
10/31/2022 | 3,881.85 | 3,893.73 | 3,863.18 | 3,871.98 |
10/28/2022 | 3,808.26 | 3,905.42 | 3,808.26 | 3,901.06 |
10/27/2022 | 3,834.69 | 3,859.95 | 3,803.79 | 3,807.3 |
10/26/2022 | 3,825.97 | 3,886.15 | 3,824.07 | 3,830.6 |
10/25/2022 | 3,799.44 | 3,862.85 | 3,799.44 | 3,859.11 |
Subsets and Splits