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 |
|---|---|---|---|---|---|---|
2019-10-01
| 180.36
| 184.95
| 174.03
| 175.78
| 11,879,077
|
USD
|
2019-10-02
| 175.78
| 180.84
| 173.97
| 180.27
| 8,470,129
|
USD
|
2019-10-03
| 180.26
| 180.57
| 170.65
| 174.54
| 8,892,860
|
USD
|
2019-10-04
| 174.58
| 178.43
| 171.33
| 175.65
| 8,440,436
|
USD
|
2019-10-05
| 175.65
| 176.63
| 172.39
| 176.43
| 7,303,885
|
USD
|
2019-10-06
| 176.44
| 176.87
| 168.74
| 170.55
| 7,965,742
|
USD
|
2019-10-07
| 170.52
| 182.03
| 169.13
| 179.87
| 10,952,242
|
USD
|
2019-10-08
| 179.81
| 184.57
| 177.74
| 180.78
| 10,260,172
|
USD
|
2019-10-09
| 180.74
| 195.08
| 179.39
| 192.64
| 12,426,315
|
USD
|
2019-10-10
| 192.65
| 194.08
| 187.33
| 191.1
| 10,422,297
|
USD
|
2019-10-11
| 191.11
| 195.87
| 179.76
| 180.6
| 13,310,672
|
USD
|
2019-10-12
| 180.6
| 184.49
| 178.78
| 179.87
| 9,850,388
|
USD
|
2019-10-13
| 179.86
| 184.42
| 178.89
| 181.11
| 8,220,423
|
USD
|
2019-10-14
| 181.07
| 186.99
| 180.65
| 186.63
| 9,906,750
|
USD
|
2019-10-15
| 186.64
| 187.67
| 178.26
| 180.59
| 11,452,222
|
USD
|
2019-10-16
| 180.57
| 181.08
| 172.49
| 174.53
| 12,276,726
|
USD
|
2019-10-17
| 174.52
| 178.33
| 172.12
| 177.31
| 9,447,854
|
USD
|
2019-10-18
| 177.31
| 177.47
| 169.28
| 172.81
| 11,273,918
|
USD
|
2019-10-19
| 172.79
| 174.81
| 170.38
| 171.91
| 9,885,105
|
USD
|
2019-10-20
| 171.93
| 176.17
| 169.56
| 175.14
| 10,096,500
|
USD
|
2019-10-21
| 175.14
| 177.67
| 171.91
| 174.18
| 9,237,709
|
USD
|
2019-10-22
| 174.17
| 175.08
| 170.82
| 171.42
| 9,860,619
|
USD
|
2019-10-23
| 171.44
| 171.61
| 154.42
| 162.28
| 15,998,328
|
USD
|
2019-10-24
| 162.26
| 163.68
| 159.4
| 160.73
| 11,361,563
|
USD
|
2019-10-25
| 160.73
| 186.24
| 160.41
| 181.49
| 16,191,168
|
USD
|
2019-10-26
| 181.5
| 192.54
| 174.35
| 179.62
| 19,625,964
|
USD
|
2019-10-27
| 179.61
| 188.33
| 176.47
| 184.05
| 14,541,360
|
USD
|
2019-10-28
| 184.06
| 188.91
| 180.7
| 181.67
| 12,748,425
|
USD
|
2019-10-29
| 181.67
| 192.28
| 181.67
| 190.45
| 14,025,756
|
USD
|
2019-10-30
| 190.44
| 191.58
| 180.58
| 183.25
| 13,669,315
|
USD
|
2019-10-31
| 183.25
| 185.21
| 178.24
| 182.37
| 12,942,106
|
USD
|
2019-11-01
| 182.38
| 184.28
| 178.69
| 183.12
| 10,776,350
|
USD
|
2019-11-02
| 183.12
| 185.18
| 181.94
| 183.01
| 8,713,881
|
USD
|
2019-11-03
| 183.01
| 184.51
| 179.46
| 181.7
| 10,413,900
|
USD
|
2019-11-04
| 181.72
| 188.27
| 180.69
| 185.85
| 11,885,169
|
USD
|
2019-11-05
| 185.86
| 191.45
| 183.12
| 188.67
| 11,779,533
|
USD
|
2019-11-06
| 188.66
| 194.11
| 188.13
| 191.28
| 11,720,977
|
USD
|
2019-11-07
| 191.28
| 192.27
| 185.48
| 186.94
| 11,489,095
|
USD
|
2019-11-08
| 186.95
| 188.35
| 181.83
| 184.03
| 11,708,914
|
USD
|
2019-11-09
| 184.02
| 185.73
| 182.86
| 184.96
| 8,307,566
|
USD
|
2019-11-10
| 184.96
| 191.28
| 183.55
| 188.99
| 10,947,944
|
USD
|
2019-11-11
| 188.98
| 190.17
| 184.32
| 185.09
| 10,263,150
|
USD
|
2019-11-12
| 185.09
| 187.44
| 183.24
| 186.99
| 9,353,017
|
USD
|
2019-11-13
| 187
| 189.45
| 185.7
| 188.36
| 7,771,990
|
USD
|
2019-11-14
| 188.36
| 188.91
| 183.96
| 185.25
| 9,570,483
|
USD
|
2019-11-15
| 185.24
| 186.1
| 178.29
| 180.19
| 11,860,656
|
USD
|
2019-11-16
| 180.19
| 183.46
| 179.53
| 182.42
| 7,617,684
|
USD
|
2019-11-17
| 182.39
| 185.97
| 180.49
| 184.18
| 8,569,986
|
USD
|
2019-11-18
| 184.19
| 184.33
| 176.08
| 178.5
| 9,568,558
|
USD
|
2019-11-19
| 178.49
| 178.7
| 173.48
| 176.09
| 9,107,150
|
USD
|
2019-11-20
| 176.09
| 177.42
| 173.99
| 174.96
| 8,387,785
|
USD
|
2019-11-21
| 174.96
| 175.91
| 158.55
| 161.46
| 13,355,384
|
USD
|
2019-11-22
| 161.46
| 163.06
| 139.13
| 149.8
| 21,121,682
|
USD
|
2019-11-23
| 149.79
| 154.25
| 146.6
| 152.46
| 11,842,093
|
USD
|
2019-11-24
| 152.46
| 153.24
| 139.79
| 140.66
| 11,394,829
|
USD
|
2019-11-25
| 140.58
| 151.26
| 131.78
| 145.9
| 17,976,996
|
USD
|
2019-11-26
| 145.88
| 149.81
| 144.04
| 147.61
| 10,839,550
|
USD
|
2019-11-27
| 147.6
| 155.43
| 141.91
| 152.7
| 13,335,305
|
USD
|
2019-11-28
| 152.71
| 154.68
| 149.71
| 151.07
| 9,656,407
|
USD
|
2019-11-29
| 151.07
| 157.27
| 150.64
| 154.55
| 10,486,170
|
USD
|
2019-11-30
| 154.57
| 155.19
| 150.45
| 151.95
| 8,786,198
|
USD
|
2019-12-01
| 151.93
| 152.33
| 146.26
| 151.04
| 9,909,442
|
USD
|
2019-12-02
| 151.06
| 151.63
| 147.49
| 148.89
| 9,183,823
|
USD
|
2019-12-03
| 148.89
| 149.84
| 146.56
| 147.82
| 8,731,314
|
USD
|
2019-12-04
| 147.81
| 151.02
| 143.95
| 145.79
| 12,849,216
|
USD
|
2019-12-05
| 145.79
| 149.08
| 144.64
| 148.69
| 9,990,833
|
USD
|
2019-12-06
| 148.7
| 149.36
| 147.01
| 148.89
| 8,772,613
|
USD
|
2019-12-07
| 148.88
| 149.76
| 147.54
| 148.28
| 8,107,824
|
USD
|
2019-12-08
| 148.25
| 152.22
| 147.09
| 151.17
| 9,284,215
|
USD
|
2019-12-09
| 151.17
| 151.75
| 147.02
| 147.88
| 9,667,751
|
USD
|
2019-12-10
| 147.88
| 148.48
| 144.49
| 145.86
| 11,121,802
|
USD
|
2019-12-11
| 145.88
| 146.57
| 142.53
| 143.51
| 10,928,183
|
USD
|
2019-12-12
| 143.51
| 145.82
| 140
| 145.03
| 12,229,488
|
USD
|
2019-12-13
| 145.04
| 145.43
| 143.51
| 144.96
| 10,950,908
|
USD
|
2019-12-14
| 144.95
| 145.17
| 141.4
| 142.03
| 11,151,014
|
USD
|
2019-12-15
| 142.03
| 143.87
| 140.3
| 142.53
| 11,305,425
|
USD
|
2019-12-16
| 142.55
| 142.75
| 131
| 132.78
| 17,603,272
|
USD
|
2019-12-17
| 132.78
| 132.96
| 120.63
| 122.06
| 17,035,756
|
USD
|
2019-12-18
| 122.06
| 133.93
| 117.14
| 132.92
| 20,226,130
|
USD
|
2019-12-19
| 132.93
| 133.9
| 126.12
| 128.42
| 14,216,959
|
USD
|
2019-12-20
| 128.42
| 129.66
| 126.31
| 128.7
| 12,286,189
|
USD
|
2019-12-21
| 128.69
| 128.79
| 126.85
| 127.61
| 9,644,398
|
USD
|
2019-12-22
| 127.61
| 133.04
| 127.09
| 132.19
| 13,665,502
|
USD
|
2019-12-23
| 132.2
| 134.92
| 126.55
| 128.08
| 14,731,574
|
USD
|
2019-12-24
| 128.07
| 129.77
| 127.07
| 128.05
| 11,439,945
|
USD
|
2019-12-25
| 128.05
| 128.17
| 124.18
| 125.24
| 13,231,645
|
USD
|
2019-12-26
| 125.24
| 132.12
| 124.53
| 125.93
| 15,547,071
|
USD
|
2019-12-27
| 125.92
| 127.04
| 123.18
| 126.41
| 12,248,276
|
USD
|
2019-12-28
| 126.4
| 129.73
| 125.98
| 128.35
| 12,128,977
|
USD
|
2019-12-29
| 128.35
| 137.74
| 127.67
| 134.4
| 15,693,813
|
USD
|
2019-12-30
| 134.4
| 136.16
| 130.91
| 131.83
| 12,469,509
|
USD
|
2019-12-31
| 131.87
| 133.53
| 128.27
| 129.21
| 12,887,588
|
USD
|
2020-01-01
| 129.21
| 132.97
| 128.81
| 130.75
| 10,353,998
|
USD
|
2020-01-02
| 130.75
| 130.77
| 126.74
| 127.19
| 11,446,378
|
USD
|
2020-01-03
| 127.19
| 134.86
| 126.05
| 134.27
| 15,674,423
|
USD
|
2020-01-04
| 134.3
| 135.57
| 132.76
| 134.33
| 11,160,462
|
USD
|
2020-01-05
| 134.32
| 138.33
| 134.32
| 135.59
| 12,192,829
|
USD
|
2020-01-06
| 135.59
| 144.27
| 135.17
| 144.08
| 14,361,854
|
USD
|
2020-01-07
| 144.09
| 145.13
| 139.22
| 143.04
| 13,579,692
|
USD
|
2020-01-08
| 143.01
| 147.55
| 137.61
| 140.81
| 13,714,344
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.