Date
timestamp[s] | Price
float64 68.1
310
| Open
float64 68
309
| High
float64 70
310
| Low
float64 67.1
308
| Vol.
stringlengths 5
7
| Change %
stringlengths 5
6
|
|---|---|---|---|---|---|---|
2000-01-03T00:00:00 | 145.44 | 148.25 | 148.25 | 143.88 | 8.16M | -0.98% |
2000-01-04T00:00:00 | 139.75 | 143.53 | 144.06 | 139.64 | 8.09M | -3.91% |
2000-01-05T00:00:00 | 140 | 139.94 | 141.53 | 137.25 | 12.18M | 0.18% |
2000-01-06T00:00:00 | 137.75 | 139.62 | 141.5 | 137.75 | 6.23M | -1.61% |
2000-01-07T00:00:00 | 145.75 | 140.31 | 145.75 | 140.06 | 8.07M | 5.81% |
2000-01-10T00:00:00 | 146.25 | 146.25 | 146.91 | 145.03 | 5.74M | 0.34% |
2000-01-11T00:00:00 | 144.5 | 145.81 | 146.09 | 143.5 | 7.50M | -1.20% |
2000-01-12T00:00:00 | 143.06 | 144.59 | 144.59 | 142.88 | 6.91M | -1.00% |
2000-01-13T00:00:00 | 145 | 144.47 | 145.75 | 143.28 | 5.16M | 1.36% |
2000-01-14T00:00:00 | 146.97 | 146.53 | 147.47 | 145.97 | 7.44M | 1.36% |
2000-01-18T00:00:00 | 145.81 | 145.34 | 146.62 | 145.19 | 6.49M | -0.79% |
2000-01-19T00:00:00 | 147 | 145.31 | 147 | 145 | 6.16M | 0.82% |
2000-01-20T00:00:00 | 144.75 | 146.97 | 146.97 | 143.81 | 5.80M | -1.53% |
2000-01-21T00:00:00 | 144.44 | 145.5 | 145.5 | 144.06 | 6.24M | -0.21% |
2000-01-24T00:00:00 | 140.34 | 145.66 | 145.84 | 139.41 | 7.90M | -2.84% |
2000-01-25T00:00:00 | 141.94 | 140.52 | 141.94 | 139 | 9.94M | 1.14% |
2000-01-26T00:00:00 | 140.81 | 141 | 141.55 | 140.09 | 5.16M | -0.80% |
2000-01-27T00:00:00 | 140.25 | 141.84 | 142.22 | 138.12 | 10.92M | -0.40% |
2000-01-28T00:00:00 | 135.88 | 139.44 | 140.06 | 135.53 | 11.92M | -3.12% |
2000-01-31T00:00:00 | 139.56 | 135.81 | 139.67 | 135 | 10.77M | 2.71% |
2000-02-01T00:00:00 | 140.94 | 139.75 | 141.69 | 138.53 | 8.42M | 0.99% |
2000-02-02T00:00:00 | 141.06 | 141.28 | 142.25 | 140.38 | 6.21M | 0.09% |
2000-02-03T00:00:00 | 143.19 | 140.88 | 143.25 | 140 | 8.00M | 1.51% |
2000-02-04T00:00:00 | 142.59 | 143.19 | 144 | 142.12 | 4.93M | -0.42% |
2000-02-07T00:00:00 | 142.38 | 142.56 | 142.78 | 141.44 | 5.85M | -0.15% |
2000-02-08T00:00:00 | 144.31 | 143.97 | 144.56 | 143.62 | 4.94M | 1.36% |
2000-02-09T00:00:00 | 141.28 | 144.47 | 144.47 | 141.27 | 8.51M | -2.10% |
2000-02-10T00:00:00 | 141.56 | 141.62 | 142.56 | 140.88 | 6.69M | 0.20% |
2000-02-11T00:00:00 | 138.69 | 141.84 | 141.94 | 138.03 | 9.85M | -2.03% |
2000-02-14T00:00:00 | 139.5 | 139.78 | 139.78 | 138.31 | 8.53M | 0.58% |
2000-02-15T00:00:00 | 141.09 | 139.25 | 141.22 | 137.8 | 11.08M | 1.14% |
2000-02-16T00:00:00 | 139 | 140.38 | 140.94 | 138.8 | 8.85M | -1.48% |
2000-02-17T00:00:00 | 138.28 | 140.44 | 140.44 | 138.22 | 7.58M | -0.52% |
2000-02-18T00:00:00 | 135.31 | 138.88 | 138.88 | 134.62 | 9.41M | -2.15% |
2000-02-22T00:00:00 | 134.97 | 135.19 | 136.34 | 133.53 | 16.42M | -0.25% |
2000-02-23T00:00:00 | 136.56 | 135.62 | 137.47 | 134.5 | 12.12M | 1.18% |
2000-02-24T00:00:00 | 133.81 | 136.69 | 137.03 | 133.09 | 17.38M | -2.01% |
2000-02-25T00:00:00 | 133.33 | 135.19 | 136.72 | 133.12 | 10.56M | -0.36% |
2000-02-28T00:00:00 | 136.12 | 133.38 | 136.69 | 132.72 | 13.40M | 2.09% |
2000-02-29T00:00:00 | 137.44 | 136.06 | 137.44 | 135.75 | 8.24M | 0.97% |
2000-03-01T00:00:00 | 138.44 | 137.62 | 139 | 137.22 | 6.87M | 0.73% |
2000-03-02T00:00:00 | 138.53 | 138.69 | 139.12 | 137.34 | 7.60M | 0.07% |
2000-03-03T00:00:00 | 141.12 | 140.44 | 141.72 | 139.72 | 12.77M | 1.87% |
2000-03-06T00:00:00 | 139.75 | 140.81 | 141.34 | 138.75 | 11.97M | -0.97% |
2000-03-07T00:00:00 | 137.05 | 140 | 140.16 | 135.22 | 20.06M | -1.93% |
2000-03-08T00:00:00 | 136.88 | 136.47 | 137.84 | 135.03 | 11.81M | -0.12% |
2000-03-09T00:00:00 | 140.88 | 137.25 | 140.88 | 136.12 | 5.50M | 2.92% |
2000-03-10T00:00:00 | 140.12 | 140.19 | 142 | 139.53 | 7.92M | -0.54% |
2000-03-13T00:00:00 | 138.59 | 136.69 | 140.47 | 136.5 | 10.54M | -1.09% |
2000-03-14T00:00:00 | 136.62 | 139.28 | 140.09 | 136.16 | 8.26M | -1.42% |
2000-03-15T00:00:00 | 139.81 | 136.88 | 140.44 | 136.06 | 10.30M | 2.33% |
2000-03-16T00:00:00 | 146.34 | 141.62 | 146.84 | 140.88 | 25.60M | 4.67% |
2000-03-17T00:00:00 | 146.94 | 145.81 | 148 | 145.44 | 10.27M | 0.41% |
2000-03-20T00:00:00 | 146.19 | 146.88 | 147.34 | 144.78 | 12.50M | -0.51% |
2000-03-21T00:00:00 | 149.19 | 145.53 | 149.75 | 144.5 | 13.61M | 2.05% |
2000-03-22T00:00:00 | 150.09 | 149.56 | 150.84 | 148.69 | 8.26M | 0.60% |
2000-03-23T00:00:00 | 152.66 | 149.16 | 153.47 | 149.16 | 11.65M | 1.71% |
2000-03-24T00:00:00 | 153.56 | 152.88 | 155.75 | 151.72 | 11.46M | 0.59% |
2000-03-27T00:00:00 | 151.94 | 153.38 | 153.78 | 151.81 | 8.80M | -1.05% |
2000-03-28T00:00:00 | 151.06 | 151.25 | 152.98 | 150.59 | 6.33M | -0.58% |
2000-03-29T00:00:00 | 151.22 | 151.56 | 152.48 | 149.66 | 6.75M | 0.11% |
2000-03-30T00:00:00 | 148.69 | 150.16 | 151.92 | 147.12 | 9.49M | -1.67% |
2000-03-31T00:00:00 | 150.38 | 149.62 | 152.31 | 148.44 | 9.25M | 1.14% |
2000-04-03T00:00:00 | 151.25 | 150.12 | 151.25 | 148.69 | 8.51M | 0.58% |
2000-04-04T00:00:00 | 145.75 | 151.75 | 153 | 141.39 | 21.06M | -3.64% |
2000-04-05T00:00:00 | 149.19 | 147.88 | 150.81 | 147.62 | 8.23M | 2.36% |
2000-04-06T00:00:00 | 150.48 | 150.25 | 151.69 | 149 | 6.38M | 0.86% |
2000-04-07T00:00:00 | 151.44 | 151.56 | 152.12 | 150.5 | 6.02M | 0.64% |
2000-04-10T00:00:00 | 150.84 | 151.75 | 153.11 | 150.31 | 9.62M | -0.40% |
2000-04-11T00:00:00 | 150.41 | 150 | 151.62 | 148.38 | 9.01M | -0.29% |
2000-04-12T00:00:00 | 146.28 | 150.38 | 151.16 | 146.16 | 10.78M | -2.75% |
2000-04-13T00:00:00 | 144.25 | 147.47 | 148.16 | 141.12 | 12.23M | -1.39% |
2000-04-14T00:00:00 | 136 | 142.62 | 142.81 | 133.5 | 29.60M | -5.72% |
2000-04-17T00:00:00 | 140.75 | 135.19 | 140.75 | 134.69 | 23.92M | 3.49% |
2000-04-18T00:00:00 | 144.47 | 140.56 | 144.47 | 139.78 | 11.07M | 2.64% |
2000-04-19T00:00:00 | 143.12 | 144.5 | 145.12 | 142.53 | 6.55M | -0.93% |
2000-04-20T00:00:00 | 143.81 | 143.56 | 143.94 | 142.38 | 8.54M | 0.48% |
2000-04-24T00:00:00 | 142.25 | 141.5 | 143.31 | 140.5 | 12.89M | -1.08% |
2000-04-25T00:00:00 | 148.16 | 144.62 | 148.16 | 144.44 | 14.10M | 4.15% |
2000-04-26T00:00:00 | 146.48 | 147.97 | 148.75 | 146 | 7.71M | -1.13% |
2000-04-27T00:00:00 | 146 | 143 | 147.34 | 143 | 15.60M | -0.33% |
2000-04-28T00:00:00 | 145.09 | 147 | 147.86 | 145.06 | 8.74M | -0.62% |
2000-05-01T00:00:00 | 147.06 | 146.56 | 148.48 | 145.84 | 7.33M | 1.36% |
2000-05-02T00:00:00 | 144.12 | 145.5 | 147.12 | 144.12 | 9.41M | -2.00% |
2000-05-03T00:00:00 | 140.75 | 144 | 144 | 139.78 | 12.63M | -2.34% |
2000-05-04T00:00:00 | 141.81 | 142 | 142.36 | 140.75 | 5.96M | 0.75% |
2000-05-05T00:00:00 | 143.53 | 141.06 | 144 | 140.94 | 7.86M | 1.21% |
2000-05-08T00:00:00 | 142.45 | 142.75 | 143.38 | 141.84 | 5.06M | -0.75% |
2000-05-09T00:00:00 | 141.31 | 143.06 | 143.41 | 140.27 | 5.62M | -0.80% |
2000-05-10T00:00:00 | 138.12 | 140.5 | 140.97 | 137.75 | 10.29M | -2.26% |
2000-05-11T00:00:00 | 141.28 | 140.12 | 141.5 | 139.12 | 7.09M | 2.29% |
2000-05-12T00:00:00 | 142.81 | 141.81 | 143.47 | 141.62 | 5.96M | 1.08% |
2000-05-15T00:00:00 | 145.28 | 142.75 | 145.61 | 142 | 4.44M | 1.73% |
2000-05-16T00:00:00 | 146.69 | 146.56 | 147.72 | 145.31 | 8.19M | 0.97% |
2000-05-17T00:00:00 | 145.16 | 145.69 | 146.19 | 144.47 | 5.91M | -1.04% |
2000-05-18T00:00:00 | 143.38 | 145.62 | 146.31 | 143.38 | 4.33M | -1.23% |
2000-05-19T00:00:00 | 141.12 | 142.56 | 143.23 | 140.41 | 6.52M | -1.58% |
2000-05-22T00:00:00 | 140.06 | 141.25 | 141.47 | 137 | 10.84M | -0.75% |
2000-05-23T00:00:00 | 138 | 140.44 | 140.81 | 137.56 | 7.98M | -1.47% |
2000-05-24T00:00:00 | 140.25 | 138 | 140.69 | 136.5 | 11.08M | 1.63% |
Subsets and Splits