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 |
|---|---|---|---|---|---|---|
2019-06-23
| 310.39
| 320.79
| 306.12
| 308.53
| 8,493,591
|
USD
|
2019-06-24
| 308.51
| 313.67
| 297.9
| 311.46
| 7,095,114
|
USD
|
2019-06-25
| 311.47
| 318.49
| 307.75
| 317.65
| 8,510,746
|
USD
|
2019-06-26
| 317.65
| 364.89
| 315.99
| 338.54
| 15,730,939
|
USD
|
2019-06-27
| 338.54
| 345.83
| 279.82
| 297.55
| 16,130,659
|
USD
|
2019-06-28
| 297.73
| 312.7
| 295.3
| 310.56
| 9,927,570
|
USD
|
2019-06-29
| 310.52
| 324.13
| 295.44
| 318.48
| 9,032,761
|
USD
|
2019-06-30
| 318.26
| 323.21
| 290.78
| 292.21
| 9,821,614
|
USD
|
2019-07-01
| 292.23
| 303
| 280.35
| 294.83
| 9,568,498
|
USD
|
2019-07-02
| 294.87
| 297
| 273.07
| 291.41
| 10,298,332
|
USD
|
2019-07-03
| 291.48
| 301.64
| 289.39
| 300.58
| 7,897,091
|
USD
|
2019-07-04
| 300.51
| 301.56
| 281.18
| 283.43
| 7,259,506
|
USD
|
2019-07-05
| 283.36
| 293.61
| 281.92
| 287.15
| 7,798,126
|
USD
|
2019-07-06
| 287.16
| 296.06
| 285.61
| 288.08
| 7,556,869
|
USD
|
2019-07-07
| 288.11
| 309.42
| 285.28
| 304.88
| 8,434,463
|
USD
|
2019-07-08
| 304.87
| 313.15
| 301.6
| 312.23
| 8,499,609
|
USD
|
2019-07-09
| 312.23
| 317.94
| 303.38
| 307.41
| 9,133,005
|
USD
|
2019-07-10
| 307.44
| 313.81
| 281.53
| 289.1
| 12,435,572
|
USD
|
2019-07-11
| 289.13
| 289.14
| 263.08
| 268.72
| 11,358,938
|
USD
|
2019-07-12
| 268.72
| 278.33
| 266.81
| 274.68
| 7,948,022
|
USD
|
2019-07-13
| 274.68
| 275.04
| 262.85
| 269.16
| 7,842,964
|
USD
|
2019-07-14
| 269.12
| 269.62
| 223.95
| 226.62
| 11,864,223
|
USD
|
2019-07-15
| 226.56
| 235.43
| 204.39
| 228.49
| 14,587,583
|
USD
|
2019-07-16
| 228.49
| 234.41
| 193.48
| 198.87
| 14,522,681
|
USD
|
2019-07-17
| 198.88
| 219.13
| 192.91
| 210.95
| 13,511,467
|
USD
|
2019-07-18
| 210.95
| 228.42
| 206.47
| 225.23
| 12,651,298
|
USD
|
2019-07-19
| 225.23
| 225.68
| 213.57
| 220.09
| 9,381,028
|
USD
|
2019-07-20
| 220.11
| 233.7
| 219.8
| 227.86
| 9,121,220
|
USD
|
2019-07-21
| 227.83
| 228.76
| 217.72
| 225.01
| 8,503,124
|
USD
|
2019-07-22
| 225.03
| 227.47
| 212.46
| 217.27
| 8,599,453
|
USD
|
2019-07-23
| 217.27
| 218.03
| 208.31
| 211.87
| 8,701,788
|
USD
|
2019-07-24
| 211.86
| 217.02
| 202.3
| 215.44
| 9,724,460
|
USD
|
2019-07-25
| 215.45
| 224.05
| 214.79
| 217.65
| 8,418,372
|
USD
|
2019-07-26
| 217.65
| 218.65
| 212.07
| 217.83
| 6,964,285
|
USD
|
2019-07-27
| 217.8
| 222.7
| 203.5
| 206.62
| 8,552,270
|
USD
|
2019-07-28
| 206.64
| 212.01
| 199.68
| 210.37
| 7,540,229
|
USD
|
2019-07-29
| 210.39
| 214.45
| 207.37
| 209.82
| 7,201,008
|
USD
|
2019-07-30
| 209.81
| 212.88
| 204.54
| 208.49
| 7,148,000
|
USD
|
2019-07-31
| 208.49
| 218.19
| 208.17
| 217.23
| 7,512,798
|
USD
|
2019-08-01
| 217.23
| 217.55
| 211.23
| 216.37
| 7,087,166
|
USD
|
2019-08-02
| 216.37
| 220.84
| 213.93
| 216.54
| 7,562,874
|
USD
|
2019-08-03
| 216.52
| 223
| 215.52
| 220.89
| 6,991,327
|
USD
|
2019-08-04
| 220.89
| 222.21
| 216.31
| 220.72
| 6,513,300
|
USD
|
2019-08-05
| 220.76
| 235
| 220.75
| 232.45
| 9,789,062
|
USD
|
2019-08-06
| 232.45
| 237.47
| 222.46
| 225.63
| 9,350,297
|
USD
|
2019-08-07
| 225.62
| 229.22
| 220.62
| 224.66
| 7,903,410
|
USD
|
2019-08-08
| 224.68
| 226.11
| 215.57
| 220.16
| 7,544,535
|
USD
|
2019-08-09
| 220.12
| 220.49
| 206.4
| 209.49
| 9,655,957
|
USD
|
2019-08-10
| 209.46
| 213.53
| 202.35
| 205.93
| 8,696,796
|
USD
|
2019-08-11
| 205.92
| 216.23
| 205.64
| 215.83
| 7,626,519
|
USD
|
2019-08-12
| 215.84
| 215.97
| 209.49
| 210.45
| 7,944,999
|
USD
|
2019-08-13
| 210.48
| 211.01
| 106.01
| 207.68
| 18,291,064
|
USD
|
2019-08-14
| 207.68
| 209.43
| 183.74
| 186.56
| 12,455,290
|
USD
|
2019-08-15
| 186.59
| 189.3
| 176.08
| 187.8
| 14,029,644
|
USD
|
2019-08-16
| 187.67
| 188.03
| 179.35
| 184.55
| 11,334,734
|
USD
|
2019-08-17
| 184.55
| 186.12
| 181.58
| 184.81
| 8,780,473
|
USD
|
2019-08-18
| 184.83
| 197.17
| 182.96
| 193.68
| 9,114,736
|
USD
|
2019-08-19
| 193.67
| 202.81
| 192.33
| 201.64
| 8,139,134
|
USD
|
2019-08-20
| 201.65
| 201.96
| 194.55
| 196.14
| 10,010,759
|
USD
|
2019-08-21
| 196.15
| 196.78
| 181.29
| 187.24
| 12,983,288
|
USD
|
2019-08-22
| 187.27
| 194.42
| 182.97
| 190.29
| 9,970,608
|
USD
|
2019-08-23
| 190.29
| 195.32
| 175.8
| 193.43
| 8,556,796
|
USD
|
2019-08-24
| 193.42
| 193.47
| 186.13
| 190.15
| 8,378,917
|
USD
|
2019-08-25
| 190.16
| 191.49
| 182.81
| 186.3
| 7,579,757
|
USD
|
2019-08-26
| 186.32
| 193.09
| 186.02
| 188.34
| 9,022,664
|
USD
|
2019-08-27
| 188.36
| 188.61
| 184.26
| 186.58
| 7,189,637
|
USD
|
2019-08-28
| 186.6
| 187.13
| 167.57
| 172.85
| 9,717,991
|
USD
|
2019-08-29
| 172.85
| 173.05
| 164.04
| 168.66
| 9,551,479
|
USD
|
2019-08-30
| 168.68
| 170.27
| 165.38
| 168.16
| 7,494,501
|
USD
|
2019-08-31
| 168.14
| 174.43
| 166.16
| 171.62
| 7,892,884
|
USD
|
2019-09-01
| 171.62
| 173.22
| 167.08
| 169.72
| 7,798,623
|
USD
|
2019-09-02
| 169.72
| 180.56
| 169.45
| 178.11
| 9,272,925
|
USD
|
2019-09-03
| 178.1
| 182.59
| 175.37
| 178.81
| 9,034,539
|
USD
|
2019-09-04
| 178.82
| 180.06
| 173.85
| 174.79
| 7,553,820
|
USD
|
2019-09-05
| 174.8
| 175.56
| 170.54
| 173.83
| 7,397,562
|
USD
|
2019-09-06
| 173.82
| 177.79
| 166.16
| 169.15
| 9,983,924
|
USD
|
2019-09-07
| 169.14
| 180.63
| 168.42
| 177.74
| 9,054,426
|
USD
|
2019-09-08
| 177.76
| 183.42
| 177.36
| 181.44
| 8,335,497
|
USD
|
2019-09-09
| 181.45
| 184.76
| 176.25
| 180.65
| 9,643,635
|
USD
|
2019-09-10
| 180.64
| 184.16
| 177.44
| 180.05
| 8,270,645
|
USD
|
2019-09-11
| 180.05
| 182.27
| 174.86
| 178.47
| 10,659,596
|
USD
|
2019-09-12
| 178.48
| 182.37
| 176.85
| 180.87
| 7,186,119
|
USD
|
2019-09-13
| 180.87
| 181.53
| 177.79
| 181.11
| 7,679,679
|
USD
|
2019-09-14
| 181.06
| 188.54
| 180.09
| 188.16
| 8,627,289
|
USD
|
2019-09-15
| 188.17
| 190.23
| 185.92
| 189.1
| 7,295,906
|
USD
|
2019-09-16
| 189.1
| 198.82
| 188.68
| 197.32
| 10,009,629
|
USD
|
2019-09-17
| 197.33
| 214.45
| 195.95
| 207.77
| 11,688,777
|
USD
|
2019-09-18
| 207.8
| 216.89
| 207.69
| 210.43
| 9,778,114
|
USD
|
2019-09-19
| 210.44
| 223.35
| 202.95
| 220.21
| 12,421,246
|
USD
|
2019-09-20
| 220.22
| 221.27
| 213.12
| 218
| 9,103,172
|
USD
|
2019-09-21
| 218.01
| 221.17
| 213.71
| 215.22
| 8,689,531
|
USD
|
2019-09-22
| 215.23
| 215.64
| 206.71
| 211.13
| 9,717,880
|
USD
|
2019-09-23
| 211.16
| 211.76
| 199.82
| 201.18
| 9,654,299
|
USD
|
2019-09-24
| 201.22
| 202.97
| 164.78
| 166.29
| 19,020,598
|
USD
|
2019-09-25
| 166.29
| 174.26
| 162.12
| 168.92
| 13,884,991
|
USD
|
2019-09-26
| 168.93
| 169.81
| 153.17
| 164.56
| 11,965,932
|
USD
|
2019-09-27
| 164.58
| 175.65
| 161.32
| 173.19
| 10,940,780
|
USD
|
2019-09-28
| 173.19
| 175.15
| 168.56
| 173.62
| 10,223,290
|
USD
|
2019-09-29
| 173.62
| 174.43
| 164.97
| 169.29
| 9,896,180
|
USD
|
2019-09-30
| 169.28
| 180.52
| 165.59
| 180.35
| 11,929,148
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.