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 |
|---|---|---|---|---|---|---|
2020-01-09
| 140.8
| 141.6
| 135.85
| 137.92
| 11,382,289
|
USD
|
2020-01-10
| 137.93
| 144.86
| 135.69
| 144.81
| 13,372,411
|
USD
|
2020-01-11
| 144.81
| 147.68
| 142.23
| 142.67
| 12,460,405
|
USD
|
2020-01-12
| 142.65
| 146.46
| 142
| 146.46
| 10,013,377
|
USD
|
2020-01-13
| 146.5
| 146.87
| 142.64
| 143.6
| 10,259,721
|
USD
|
2020-01-14
| 143.59
| 169.73
| 143.59
| 166.07
| 22,845,532
|
USD
|
2020-01-15
| 166.07
| 166.45
| 159.74
| 166.45
| 16,656,707
|
USD
|
2020-01-16
| 166.44
| 167.18
| 159.08
| 164.36
| 16,241,698
|
USD
|
2020-01-17
| 164.39
| 173.96
| 162.33
| 170.22
| 18,566,608
|
USD
|
2020-01-18
| 170.18
| 179.29
| 165.34
| 174.19
| 17,418,712
|
USD
|
2020-01-19
| 174.17
| 177.77
| 162.04
| 166.92
| 15,842,082
|
USD
|
2020-01-20
| 166.92
| 169.24
| 161.61
| 166.87
| 11,302,621
|
USD
|
2020-01-21
| 166.87
| 169.79
| 165.53
| 169.41
| 11,522,436
|
USD
|
2020-01-22
| 169.41
| 171.27
| 166.19
| 168.13
| 11,298,723
|
USD
|
2020-01-23
| 168.15
| 168.25
| 159.78
| 162.8
| 14,859,899
|
USD
|
2020-01-24
| 162.8
| 164.27
| 155.65
| 162.55
| 14,875,911
|
USD
|
2020-01-25
| 162.56
| 162.72
| 157.87
| 160.44
| 9,633,529
|
USD
|
2020-01-26
| 160.4
| 168
| 159.55
| 167.9
| 9,821,478
|
USD
|
2020-01-27
| 167.91
| 171.97
| 165.45
| 170.27
| 12,538,235
|
USD
|
2020-01-28
| 170.27
| 176.06
| 170.27
| 175.74
| 12,625,114
|
USD
|
2020-01-29
| 175.78
| 178.41
| 173.76
| 173.86
| 11,268,226
|
USD
|
2020-01-30
| 173.86
| 186.76
| 171.2
| 184.59
| 13,021,996
|
USD
|
2020-01-31
| 184.6
| 185.67
| 175.46
| 179.91
| 11,766,620
|
USD
|
2020-02-01
| 179.88
| 184.17
| 179.36
| 183.64
| 13,238,924
|
USD
|
2020-02-02
| 183.58
| 193.25
| 179.49
| 188.5
| 14,537,933
|
USD
|
2020-02-03
| 188.48
| 194.92
| 187.16
| 189.79
| 11,953,885
|
USD
|
2020-02-04
| 189.8
| 191.48
| 188.93
| 188.93
| 11,560,405
|
USD
|
2020-02-05
| 188.94
| 207.51
| 188.26
| 203.83
| 14,674,494
|
USD
|
2020-02-06
| 203.84
| 216.14
| 201.29
| 213.16
| 16,439,119
|
USD
|
2020-02-07
| 213.15
| 224.53
| 213.14
| 223.51
| 16,729,525
|
USD
|
2020-02-08
| 223.47
| 227.55
| 213.75
| 223.23
| 15,975,290
|
USD
|
2020-02-09
| 223.23
| 230.38
| 223.07
| 228.59
| 14,277,238
|
USD
|
2020-02-10
| 228.61
| 229.28
| 217.02
| 222.95
| 16,499,497
|
USD
|
2020-02-11
| 222.94
| 238.61
| 218.22
| 236.76
| 17,387,184
|
USD
|
2020-02-12
| 236.75
| 274.89
| 236.73
| 265.58
| 23,793,572
|
USD
|
2020-02-13
| 265.59
| 277.39
| 257.09
| 268.75
| 25,054,392
|
USD
|
2020-02-14
| 268.71
| 286.34
| 260.78
| 285.25
| 19,994,642
|
USD
|
2020-02-15
| 285.17
| 287.93
| 262.45
| 264.87
| 22,264,888
|
USD
|
2020-02-16
| 264.87
| 273.81
| 237.89
| 259.99
| 24,816,296
|
USD
|
2020-02-17
| 259.92
| 268.45
| 242.11
| 267.63
| 25,608,550
|
USD
|
2020-02-18
| 267.71
| 285.59
| 259.3
| 282.26
| 24,153,052
|
USD
|
2020-02-19
| 282.33
| 285.75
| 253.88
| 259.12
| 20,758,464
|
USD
|
2020-02-20
| 259.07
| 264.22
| 246.46
| 257.39
| 22,068,590
|
USD
|
2020-02-21
| 257.32
| 267.8
| 254.15
| 265.11
| 17,461,464
|
USD
|
2020-02-22
| 265.14
| 266.71
| 256.97
| 261.64
| 13,400,667
|
USD
|
2020-02-23
| 261.65
| 275.3
| 261.24
| 274.72
| 16,038,563
|
USD
|
2020-02-24
| 274.72
| 276.81
| 258.15
| 265.65
| 19,959,710
|
USD
|
2020-02-25
| 265.63
| 266.17
| 245.75
| 246.96
| 20,307,448
|
USD
|
2020-02-26
| 246.97
| 250.05
| 216.39
| 224.3
| 29,546,656
|
USD
|
2020-02-27
| 224.3
| 238.07
| 210.36
| 227.53
| 28,831,272
|
USD
|
2020-02-28
| 227.6
| 234.55
| 214.47
| 226.93
| 24,110,494
|
USD
|
2020-02-29
| 226.94
| 232.87
| 217.43
| 217.52
| 16,338,825
|
USD
|
2020-03-01
| 217.51
| 227.44
| 213
| 217.99
| 17,166,962
|
USD
|
2020-03-02
| 217.96
| 234.24
| 216.23
| 231.87
| 18,116,026
|
USD
|
2020-03-03
| 231.9
| 232.37
| 220.34
| 223.94
| 18,477,172
|
USD
|
2020-03-04
| 223.94
| 228.66
| 220.74
| 224.38
| 14,646,140
|
USD
|
2020-03-05
| 224.36
| 233.96
| 224.34
| 228.45
| 17,815,636
|
USD
|
2020-03-06
| 228.46
| 244.98
| 227.71
| 244.9
| 17,743,312
|
USD
|
2020-03-07
| 244.87
| 251.55
| 236.87
| 237.32
| 16,902,644
|
USD
|
2020-03-08
| 237.3
| 237.3
| 196.71
| 199.16
| 24,757,180
|
USD
|
2020-03-09
| 199.21
| 208.23
| 190.73
| 202.85
| 30,273,912
|
USD
|
2020-03-10
| 202.88
| 205.62
| 196.17
| 200.56
| 21,865,572
|
USD
|
2020-03-11
| 200.61
| 202.96
| 182.15
| 194.58
| 21,262,344
|
USD
|
2020-03-12
| 194.57
| 195.4
| 102.83
| 107.9
| 53,514,380
|
USD
|
2020-03-13
| 107.87
| 138.86
| 88.5
| 133.99
| 60,704,392
|
USD
|
2020-03-14
| 134.02
| 134.58
| 121.27
| 122.69
| 26,826,252
|
USD
|
2020-03-15
| 122.67
| 132.13
| 120.93
| 124.35
| 26,235,536
|
USD
|
2020-03-16
| 124.35
| 124.38
| 102.44
| 111.02
| 40,254,372
|
USD
|
2020-03-17
| 111.06
| 120.6
| 109.67
| 116.06
| 27,091,726
|
USD
|
2020-03-18
| 115.95
| 117.91
| 110.16
| 117.77
| 25,797,324
|
USD
|
2020-03-19
| 117.76
| 141.05
| 115.59
| 135.43
| 33,777,820
|
USD
|
2020-03-20
| 135.43
| 151.85
| 118.07
| 133.32
| 38,742,944
|
USD
|
2020-03-21
| 133.32
| 137.33
| 126.01
| 132.58
| 26,998,564
|
USD
|
2020-03-22
| 132.59
| 136.86
| 121.37
| 122.41
| 25,251,048
|
USD
|
2020-03-23
| 122.46
| 136.93
| 120.2
| 136.02
| 28,618,180
|
USD
|
2020-03-24
| 136
| 142.9
| 132.67
| 138.62
| 27,104,316
|
USD
|
2020-03-25
| 138.59
| 141.88
| 133.06
| 136.07
| 24,153,698
|
USD
|
2020-03-26
| 136.08
| 139.22
| 133.69
| 138.38
| 17,712,876
|
USD
|
2020-03-27
| 138.38
| 140.99
| 131.09
| 131.74
| 18,177,444
|
USD
|
2020-03-28
| 131.74
| 132.68
| 125.48
| 131.03
| 21,033,408
|
USD
|
2020-03-29
| 131.02
| 131.74
| 124.84
| 125.24
| 16,334,624
|
USD
|
2020-03-30
| 125.24
| 134.72
| 125.02
| 132.15
| 20,712,136
|
USD
|
2020-03-31
| 132.15
| 135.14
| 130.54
| 132.86
| 17,298,092
|
USD
|
2020-04-01
| 132.88
| 136.56
| 128.93
| 135.66
| 19,449,392
|
USD
|
2020-04-02
| 135.65
| 148.91
| 135.26
| 141.3
| 29,420,448
|
USD
|
2020-04-03
| 141.29
| 146.46
| 138.01
| 141.14
| 23,337,360
|
USD
|
2020-04-04
| 141.13
| 145.71
| 139.36
| 144.01
| 19,748,176
|
USD
|
2020-04-05
| 144.03
| 145.26
| 140.84
| 142.58
| 18,166,464
|
USD
|
2020-04-06
| 142.58
| 171.24
| 142.55
| 171.06
| 37,889,212
|
USD
|
2020-04-07
| 171.07
| 175.78
| 162.75
| 164.71
| 35,788,460
|
USD
|
2020-04-08
| 164.71
| 174.23
| 163.73
| 173
| 24,305,528
|
USD
|
2020-04-09
| 173.01
| 173.2
| 165.91
| 169.68
| 20,660,100
|
USD
|
2020-04-10
| 169.67
| 170.1
| 152.52
| 157.86
| 28,349,146
|
USD
|
2020-04-11
| 157.85
| 161.37
| 154.01
| 158.18
| 19,067,582
|
USD
|
2020-04-12
| 158.18
| 164.75
| 155.17
| 158.73
| 22,604,288
|
USD
|
2020-04-13
| 158.76
| 158.85
| 150.6
| 156.38
| 25,301,232
|
USD
|
2020-04-14
| 156.36
| 161.57
| 155.52
| 158.45
| 21,198,518
|
USD
|
2020-04-15
| 158.43
| 161.06
| 152.44
| 152.9
| 20,699,776
|
USD
|
2020-04-16
| 152.9
| 174.28
| 148.91
| 172.31
| 32,990,058
|
USD
|
2020-04-17
| 172.32
| 174.52
| 168.55
| 170.63
| 20,050,772
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.