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 |
|---|---|---|---|---|---|---|
2019-03-15
| 132.44
| 137.68
| 132.44
| 136.75
| 12,554,646
|
USD
|
2019-03-16
| 136.77
| 143.95
| 136.75
| 141.15
| 16,885,616
|
USD
|
2019-03-17
| 141.15
| 141.17
| 137.61
| 138.91
| 9,789,061
|
USD
|
2019-03-18
| 138.91
| 141.87
| 136.86
| 137.92
| 12,866,496
|
USD
|
2019-03-19
| 137.92
| 139.5
| 137.1
| 138.72
| 10,839,157
|
USD
|
2019-03-20
| 138.72
| 139.75
| 136.56
| 139.31
| 10,462,548
|
USD
|
2019-03-21
| 139.32
| 139.74
| 133.05
| 135.11
| 12,949,432
|
USD
|
2019-03-22
| 135.11
| 137.44
| 134.65
| 136.42
| 10,178,186
|
USD
|
2019-03-23
| 136.42
| 138.3
| 135.76
| 137.53
| 9,162,492
|
USD
|
2019-03-24
| 137.53
| 137.53
| 135.5
| 136.44
| 9,660,876
|
USD
|
2019-03-25
| 136.44
| 137.05
| 132.36
| 134.25
| 11,488,217
|
USD
|
2019-03-26
| 134.25
| 134.99
| 132.61
| 134.37
| 9,467,391
|
USD
|
2019-03-27
| 134.37
| 140.08
| 133.89
| 139.65
| 15,471,580
|
USD
|
2019-03-28
| 139.63
| 140.33
| 137.68
| 138.15
| 9,519,301
|
USD
|
2019-03-29
| 138.17
| 143.53
| 138.13
| 143.38
| 12,091,290
|
USD
|
2019-03-30
| 143.38
| 145.85
| 140.43
| 142.65
| 12,812,841
|
USD
|
2019-03-31
| 142.65
| 142.69
| 140.71
| 141.79
| 9,330,574
|
USD
|
2019-04-01
| 141.77
| 143.28
| 140.26
| 141.5
| 11,847,685
|
USD
|
2019-04-02
| 141.5
| 165.42
| 141.29
| 163.47
| 36,028,856
|
USD
|
2019-04-03
| 163.47
| 177.29
| 152.24
| 160.34
| 47,664,172
|
USD
|
2019-04-04
| 160.34
| 164.33
| 153.26
| 157.43
| 13,551,398
|
USD
|
2019-04-05
| 157.43
| 167.34
| 156.42
| 164.93
| 10,058,546
|
USD
|
2019-04-06
| 164.93
| 172.53
| 160.22
| 165.55
| 10,369,006
|
USD
|
2019-04-07
| 165.58
| 175.37
| 164.17
| 174.33
| 9,883,754
|
USD
|
2019-04-08
| 174.32
| 185.54
| 171.87
| 179.16
| 14,826,840
|
USD
|
2019-04-09
| 179.16
| 179.24
| 172.15
| 175.09
| 10,819,979
|
USD
|
2019-04-10
| 175.09
| 183.49
| 171.61
| 177.37
| 12,102,385
|
USD
|
2019-04-11
| 177.39
| 177.63
| 159.6
| 164.36
| 11,113,093
|
USD
|
2019-04-12
| 164.37
| 166.08
| 158.93
| 163.47
| 7,122,117
|
USD
|
2019-04-13
| 163.46
| 165.27
| 161.34
| 163.19
| 5,520,702
|
USD
|
2019-04-14
| 163.19
| 168.18
| 161.52
| 167.29
| 5,891,069
|
USD
|
2019-04-15
| 167.3
| 168.63
| 153.65
| 160.17
| 7,706,068
|
USD
|
2019-04-16
| 160.16
| 166.64
| 159.52
| 165.65
| 7,659,636
|
USD
|
2019-04-17
| 165.61
| 167.21
| 164.26
| 165.9
| 7,564,131
|
USD
|
2019-04-18
| 165.91
| 175.02
| 165.38
| 173.33
| 10,155,966
|
USD
|
2019-04-19
| 173.34
| 173.41
| 169.15
| 172.79
| 9,255,652
|
USD
|
2019-04-20
| 172.79
| 176.71
| 170.17
| 172.73
| 8,191,053
|
USD
|
2019-04-21
| 172.89
| 173.42
| 164.81
| 168.52
| 8,784,909
|
USD
|
2019-04-22
| 168.5
| 172.32
| 167.07
| 170.87
| 8,615,331
|
USD
|
2019-04-23
| 170.87
| 175.92
| 169.01
| 169.95
| 10,167,139
|
USD
|
2019-04-24
| 169.94
| 170.53
| 154.87
| 165.22
| 11,608,963
|
USD
|
2019-04-25
| 165.23
| 165.81
| 151.73
| 155.18
| 10,776,777
|
USD
|
2019-04-26
| 155.16
| 161.82
| 152.32
| 157.97
| 11,522,387
|
USD
|
2019-04-27
| 157.96
| 161.95
| 156.74
| 159.41
| 8,511,608
|
USD
|
2019-04-28
| 159.43
| 160.28
| 157.54
| 158.27
| 8,276,447
|
USD
|
2019-04-29
| 158.3
| 159.16
| 152.6
| 154.93
| 10,691,757
|
USD
|
2019-04-30
| 154.94
| 162.56
| 154.94
| 161.8
| 9,573,637
|
USD
|
2019-05-01
| 161.84
| 163.7
| 158.85
| 160.38
| 7,744,197
|
USD
|
2019-05-02
| 160.35
| 162.88
| 159.22
| 161.66
| 8,128,206
|
USD
|
2019-05-03
| 161.66
| 169.8
| 160.86
| 167.86
| 10,227,294
|
USD
|
2019-05-04
| 167.87
| 171.04
| 160.36
| 163.68
| 10,230,205
|
USD
|
2019-05-05
| 163.67
| 165.25
| 159.56
| 163.03
| 8,540,531
|
USD
|
2019-05-06
| 163.03
| 176.98
| 159.66
| 173
| 12,971,048
|
USD
|
2019-05-07
| 172.99
| 181.39
| 169.06
| 169.34
| 15,234,294
|
USD
|
2019-05-08
| 169.34
| 172.68
| 165.7
| 170.77
| 9,753,558
|
USD
|
2019-05-09
| 170.76
| 173.28
| 167.03
| 170.84
| 10,030,572
|
USD
|
2019-05-10
| 170.85
| 175.78
| 168.86
| 172.77
| 12,733,870
|
USD
|
2019-05-11
| 172.78
| 204.72
| 172.75
| 192.27
| 20,898,884
|
USD
|
2019-05-12
| 192.17
| 202.93
| 182.81
| 188.07
| 18,518,888
|
USD
|
2019-05-13
| 188.09
| 206.1
| 185.69
| 196.02
| 14,796,974
|
USD
|
2019-05-14
| 196
| 220.02
| 195.22
| 217.42
| 16,799,240
|
USD
|
2019-05-15
| 217.34
| 249.78
| 217.32
| 248.15
| 18,655,020
|
USD
|
2019-05-16
| 248.14
| 278.52
| 244.27
| 264.69
| 25,140,954
|
USD
|
2019-05-17
| 264.68
| 267.8
| 224.62
| 244.45
| 22,544,414
|
USD
|
2019-05-18
| 244.38
| 247.84
| 232.13
| 233.89
| 13,933,356
|
USD
|
2019-05-19
| 233.87
| 263.05
| 232.85
| 259.63
| 14,381,175
|
USD
|
2019-05-20
| 259.68
| 259.68
| 238.64
| 250.72
| 12,382,399
|
USD
|
2019-05-21
| 250.72
| 261.59
| 246.85
| 253.76
| 10,242,781
|
USD
|
2019-05-22
| 253.7
| 259.7
| 241.68
| 244.34
| 10,832,473
|
USD
|
2019-05-23
| 244.35
| 247.3
| 231.89
| 244.68
| 13,065,589
|
USD
|
2019-05-24
| 244.68
| 254.22
| 241.74
| 249.17
| 10,067,662
|
USD
|
2019-05-25
| 249.2
| 256.9
| 247.9
| 250.68
| 8,576,761
|
USD
|
2019-05-26
| 250.69
| 268.75
| 245.92
| 264.68
| 10,056,498
|
USD
|
2019-05-27
| 264.66
| 279.07
| 262.96
| 270.98
| 11,579,040
|
USD
|
2019-05-28
| 270.97
| 275.39
| 265.5
| 271.18
| 9,346,366
|
USD
|
2019-05-29
| 271.16
| 273.72
| 260.85
| 268.61
| 22,327,824
|
USD
|
2019-05-30
| 268.62
| 287.99
| 241.51
| 254.52
| 15,521,778
|
USD
|
2019-05-31
| 254.57
| 268.7
| 246.61
| 267.99
| 11,625,619
|
USD
|
2019-06-01
| 267.94
| 274.94
| 261.14
| 264.31
| 9,064,315
|
USD
|
2019-06-02
| 264.26
| 272.64
| 263.59
| 269.01
| 7,308,978
|
USD
|
2019-06-03
| 269.03
| 269.77
| 248.77
| 250.37
| 9,230,643
|
USD
|
2019-06-04
| 250.26
| 251.47
| 235.35
| 241.26
| 11,386,335
|
USD
|
2019-06-05
| 241.27
| 248.24
| 237.94
| 245.83
| 8,644,400
|
USD
|
2019-06-06
| 245.81
| 250
| 236.4
| 248.54
| 7,722,402
|
USD
|
2019-06-07
| 248.63
| 253.12
| 244.33
| 248.98
| 7,406,822
|
USD
|
2019-06-08
| 248.98
| 250.51
| 241.09
| 243.42
| 6,231,872
|
USD
|
2019-06-09
| 243.43
| 244.36
| 227
| 231.27
| 7,797,477
|
USD
|
2019-06-10
| 231.21
| 246.99
| 227.38
| 246.86
| 8,393,618
|
USD
|
2019-06-11
| 246.85
| 247.77
| 237.6
| 244.41
| 6,923,027
|
USD
|
2019-06-12
| 244.38
| 261.67
| 242.57
| 261.54
| 7,894,940
|
USD
|
2019-06-13
| 261.38
| 262.47
| 254.02
| 254.86
| 7,295,212
|
USD
|
2019-06-14
| 254.89
| 268.81
| 252.01
| 262.53
| 6,867,791
|
USD
|
2019-06-15
| 262.53
| 271.61
| 260.92
| 267.75
| 6,521,484
|
USD
|
2019-06-16
| 267.74
| 282.75
| 263.96
| 267.98
| 8,664,300
|
USD
|
2019-06-17
| 268
| 274.14
| 266.96
| 273
| 7,407,912
|
USD
|
2019-06-18
| 273.02
| 273.26
| 261.76
| 264.59
| 7,386,471
|
USD
|
2019-06-19
| 264.59
| 269.79
| 263.61
| 268.26
| 6,227,982
|
USD
|
2019-06-20
| 268.26
| 273.18
| 264.83
| 271.43
| 7,040,907
|
USD
|
2019-06-21
| 271.45
| 295.72
| 271.45
| 294.72
| 11,063,285
|
USD
|
2019-06-22
| 294.69
| 314
| 292.09
| 310.38
| 10,693,566
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.