Date
stringlengths 10
10
| Open
float64 6.68
4.81k
| High
float64 7.32
4.86k
| Low
float64 5.86
4.72k
| Close
float64 6.7
4.81k
| Volume
int64 0
1.79B
| Currency
stringclasses 1
value |
|---|---|---|---|---|---|---|
2018-12-05
| 110.14
| 110.7
| 102.24
| 102.33
| 3,044,592
|
USD
|
2018-12-06
| 102.36
| 104.42
| 90.57
| 90.86
| 5,055,406
|
USD
|
2018-12-07
| 90.85
| 96.99
| 77.65
| 93.27
| 7,726,889
|
USD
|
2018-12-08
| 93.28
| 97.98
| 84.75
| 90.57
| 5,682,805
|
USD
|
2018-12-09
| 90.56
| 98.76
| 88.82
| 93.62
| 4,879,162
|
USD
|
2018-12-10
| 93.62
| 95.3
| 88.68
| 90.17
| 4,151,441
|
USD
|
2018-12-11
| 90.18
| 91.94
| 86.25
| 88.32
| 4,379,346
|
USD
|
2018-12-12
| 87.72
| 91.33
| 87.19
| 89.62
| 3,462,463
|
USD
|
2018-12-13
| 89.62
| 90.72
| 84.83
| 86.31
| 3,939,616
|
USD
|
2018-12-14
| 86.31
| 87
| 82.28
| 83.81
| 3,840,924
|
USD
|
2018-12-15
| 83.81
| 85.07
| 81.97
| 83.9
| 3,037,072
|
USD
|
2018-12-16
| 83.9
| 87.62
| 83.89
| 84.72
| 3,614,202
|
USD
|
2018-12-17
| 84.72
| 96.99
| 84.61
| 94.37
| 5,365,522
|
USD
|
2018-12-18
| 94.37
| 101.33
| 91.96
| 100.66
| 4,662,572
|
USD
|
2018-12-19
| 100.68
| 107.89
| 98.57
| 99.37
| 5,580,741
|
USD
|
2018-12-20
| 99.36
| 116.35
| 98.63
| 114.61
| 6,337,441
|
USD
|
2018-12-21
| 114.6
| 118.67
| 105.59
| 108.18
| 5,184,686
|
USD
|
2018-12-22
| 108.18
| 115.87
| 105.97
| 115.84
| 3,299,215
|
USD
|
2018-12-23
| 115.85
| 132.46
| 115.79
| 129.6
| 6,657,260
|
USD
|
2018-12-24
| 129.6
| 158.27
| 129.48
| 139.23
| 9,387,141
|
USD
|
2018-12-25
| 139.06
| 139.74
| 122.14
| 128.39
| 7,041,198
|
USD
|
2018-12-26
| 128.39
| 136.13
| 123.39
| 130.06
| 5,107,841
|
USD
|
2018-12-27
| 130.06
| 131.51
| 112.59
| 114.56
| 4,828,463
|
USD
|
2018-12-28
| 114.57
| 137.22
| 113.14
| 136.61
| 5,941,049
|
USD
|
2018-12-29
| 136.59
| 146.02
| 130.71
| 133.67
| 5,919,256
|
USD
|
2018-12-30
| 133.64
| 139.76
| 129.51
| 138.45
| 4,347,833
|
USD
|
2018-12-31
| 138.45
| 138.72
| 129.61
| 131.9
| 3,228,368
|
USD
|
2019-01-01
| 131.9
| 140.51
| 130.67
| 139.61
| 3,053,350
|
USD
|
2019-01-02
| 139.58
| 155.93
| 138.74
| 152.95
| 5,511,607
|
USD
|
2019-01-03
| 152.96
| 154.3
| 144.39
| 146.94
| 4,018,093
|
USD
|
2019-01-04
| 146.94
| 155.4
| 145.29
| 152.86
| 4,923,992
|
USD
|
2019-01-05
| 152.87
| 159.78
| 152.84
| 153.49
| 4,847,379
|
USD
|
2019-01-06
| 153.48
| 158.29
| 148.63
| 154.96
| 4,231,447
|
USD
|
2019-01-07
| 154.96
| 156.36
| 148.47
| 149.96
| 2,881,293
|
USD
|
2019-01-08
| 149.96
| 152.21
| 146.29
| 148.41
| 3,041,294
|
USD
|
2019-01-09
| 148.41
| 152.57
| 147.95
| 148.79
| 2,337,410
|
USD
|
2019-01-10
| 148.78
| 150.09
| 121.98
| 125.63
| 6,481,358
|
USD
|
2019-01-11
| 125.61
| 127.83
| 121.28
| 125.15
| 3,766,462
|
USD
|
2019-01-12
| 125.15
| 126.15
| 122.73
| 123.75
| 2,206,828
|
USD
|
2019-01-13
| 123.75
| 124.09
| 112.79
| 114.64
| 2,978,349
|
USD
|
2019-01-14
| 114.65
| 130.3
| 114.62
| 127.53
| 3,862,814
|
USD
|
2019-01-15
| 127.55
| 129.6
| 116.9
| 119.62
| 4,309,296
|
USD
|
2019-01-16
| 119.59
| 126.5
| 119.1
| 121.72
| 3,829,705
|
USD
|
2019-01-17
| 121.71
| 123.03
| 117.51
| 122.03
| 3,611,353
|
USD
|
2019-01-18
| 122.02
| 122.19
| 118.27
| 119.34
| 2,590,666
|
USD
|
2019-01-19
| 119.34
| 125.37
| 119.34
| 123.02
| 3,359,939
|
USD
|
2019-01-20
| 123
| 123.52
| 116.25
| 117.52
| 3,927,252
|
USD
|
2019-01-21
| 117.52
| 118.04
| 114.15
| 116.05
| 4,800,225
|
USD
|
2019-01-22
| 116.05
| 119.47
| 112.36
| 118.23
| 5,108,458
|
USD
|
2019-01-23
| 118.23
| 119.01
| 115.52
| 116.84
| 4,350,863
|
USD
|
2019-01-24
| 116.84
| 117.32
| 114.93
| 116.71
| 4,382,804
|
USD
|
2019-01-25
| 116.7
| 117.41
| 115.03
| 115.5
| 4,746,841
|
USD
|
2019-01-26
| 115.5
| 117.63
| 115.37
| 115.83
| 3,482,571
|
USD
|
2019-01-27
| 115.83
| 116.24
| 112.03
| 112.5
| 4,648,427
|
USD
|
2019-01-28
| 112.5
| 113.14
| 101.6
| 105.82
| 7,451,281
|
USD
|
2019-01-29
| 105.82
| 107.32
| 102.89
| 104.79
| 5,411,071
|
USD
|
2019-01-30
| 104.76
| 109.67
| 103.82
| 108.52
| 5,950,177
|
USD
|
2019-01-31
| 108.51
| 110.56
| 105.86
| 106.71
| 5,109,551
|
USD
|
2019-02-01
| 106.74
| 108.54
| 104.41
| 106.98
| 4,978,174
|
USD
|
2019-02-02
| 106.99
| 111.16
| 106.29
| 110.68
| 4,234,775
|
USD
|
2019-02-03
| 110.67
| 111.25
| 106.36
| 107.62
| 5,008,599
|
USD
|
2019-02-04
| 107.63
| 109.24
| 106.95
| 107.9
| 5,016,223
|
USD
|
2019-02-05
| 107.91
| 108.32
| 106.6
| 107.37
| 4,666,983
|
USD
|
2019-02-06
| 107.37
| 107.67
| 102.28
| 104.63
| 6,153,615
|
USD
|
2019-02-07
| 104.63
| 106.12
| 104.29
| 104.55
| 5,047,256
|
USD
|
2019-02-08
| 104.55
| 122.58
| 103.89
| 119.23
| 9,193,506
|
USD
|
2019-02-09
| 119.27
| 121.09
| 117.96
| 119.44
| 5,206,967
|
USD
|
2019-02-10
| 119.44
| 125.46
| 116.42
| 124.92
| 6,320,589
|
USD
|
2019-02-11
| 124.94
| 125.05
| 119.55
| 121.3
| 6,134,205
|
USD
|
2019-02-12
| 121.32
| 123.99
| 119.28
| 122.64
| 5,737,547
|
USD
|
2019-02-13
| 122.66
| 126.17
| 121.06
| 122.22
| 6,170,720
|
USD
|
2019-02-14
| 122.21
| 124.46
| 120.44
| 120.97
| 5,806,810
|
USD
|
2019-02-15
| 120.97
| 124
| 120.87
| 121.73
| 5,687,152
|
USD
|
2019-02-16
| 121.72
| 124.5
| 121.71
| 122.87
| 5,334,298
|
USD
|
2019-02-17
| 122.88
| 135.27
| 122.78
| 133.79
| 8,667,389
|
USD
|
2019-02-18
| 133.79
| 147.64
| 125.07
| 145.8
| 11,925,906
|
USD
|
2019-02-19
| 145.79
| 149.84
| 143.8
| 144.01
| 9,902,279
|
USD
|
2019-02-20
| 144.02
| 149.46
| 140.88
| 149.11
| 8,606,458
|
USD
|
2019-02-21
| 149.01
| 149.55
| 143.5
| 145.78
| 7,212,102
|
USD
|
2019-02-22
| 145.79
| 148.83
| 144.27
| 147.97
| 6,786,471
|
USD
|
2019-02-23
| 147.97
| 159.31
| 146.28
| 158.3
| 8,310,818
|
USD
|
2019-02-24
| 158.31
| 165.79
| 132.87
| 132.93
| 14,303,156
|
USD
|
2019-02-25
| 132.94
| 141.57
| 132.85
| 138.27
| 10,547,224
|
USD
|
2019-02-26
| 138.26
| 138.66
| 134.48
| 136.67
| 11,747,992
|
USD
|
2019-02-27
| 136.66
| 159.6
| 128.15
| 135.2
| 16,108,549
|
USD
|
2019-02-28
| 135.2
| 138.56
| 133.09
| 135.47
| 16,083,705
|
USD
|
2019-03-01
| 135.47
| 138.06
| 128.46
| 135.72
| 9,725,119
|
USD
|
2019-03-02
| 135.72
| 136.36
| 130.74
| 132.76
| 11,289,962
|
USD
|
2019-03-03
| 132.77
| 168.42
| 129.05
| 131.01
| 10,643,998
|
USD
|
2019-03-04
| 131.02
| 131.57
| 123.25
| 125.97
| 14,106,157
|
USD
|
2019-03-05
| 125.97
| 141.11
| 125.44
| 136.82
| 16,737,467
|
USD
|
2019-03-06
| 136.82
| 149.49
| 133.94
| 137.62
| 14,700,459
|
USD
|
2019-03-07
| 137.62
| 139.98
| 135.72
| 136.93
| 13,292,315
|
USD
|
2019-03-08
| 136.93
| 139.45
| 131.66
| 133.85
| 12,381,533
|
USD
|
2019-03-09
| 133.84
| 138.57
| 133.38
| 137.52
| 10,786,980
|
USD
|
2019-03-10
| 137.52
| 137.75
| 134.53
| 135.72
| 9,205,365
|
USD
|
2019-03-11
| 135.72
| 136.23
| 131.66
| 132.99
| 11,172,773
|
USD
|
2019-03-12
| 132.99
| 134.93
| 129.14
| 133.8
| 13,030,790
|
USD
|
2019-03-13
| 133.81
| 133.84
| 131.2
| 131.97
| 9,588,023
|
USD
|
2019-03-14
| 131.97
| 134.82
| 130.48
| 132.45
| 9,791,921
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.