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 |
|---|---|---|---|---|---|---|
2020-04-18
| 170.63
| 189.22
| 170.61
| 187.45
| 24,748,348
|
USD
|
2020-04-19
| 187.47
| 188.23
| 177.24
| 180.13
| 23,265,360
|
USD
|
2020-04-20
| 180.12
| 186.24
| 167.51
| 170.4
| 33,682,720
|
USD
|
2020-04-21
| 170.37
| 174.48
| 168.31
| 170.79
| 23,631,732
|
USD
|
2020-04-22
| 170.79
| 183.71
| 169.93
| 182.72
| 23,812,944
|
USD
|
2020-04-23
| 182.72
| 192.4
| 178.54
| 185.46
| 28,731,356
|
USD
|
2020-04-24
| 185.48
| 189.33
| 185.19
| 187.58
| 19,840,064
|
USD
|
2020-04-25
| 187.57
| 197.35
| 186.03
| 194.01
| 21,865,940
|
USD
|
2020-04-26
| 194.01
| 199.3
| 192.52
| 197.35
| 23,126,722
|
USD
|
2020-04-27
| 197.35
| 198.8
| 190.87
| 196.14
| 23,333,546
|
USD
|
2020-04-28
| 196.13
| 197.51
| 192.47
| 196.55
| 21,812,754
|
USD
|
2020-04-29
| 196.55
| 218.32
| 196.45
| 215.4
| 32,872,264
|
USD
|
2020-04-30
| 215.42
| 227.05
| 202.59
| 206.22
| 35,458,188
|
USD
|
2020-05-01
| 206.23
| 216.99
| 206.06
| 212
| 23,078,940
|
USD
|
2020-05-02
| 212
| 215.15
| 210.51
| 213.96
| 18,307,036
|
USD
|
2020-05-03
| 213.96
| 218.74
| 205.5
| 209.83
| 23,116,324
|
USD
|
2020-05-04
| 209.85
| 210.63
| 195.25
| 206.61
| 27,207,872
|
USD
|
2020-05-05
| 206.59
| 211.33
| 201.75
| 205.36
| 21,052,750
|
USD
|
2020-05-06
| 205.36
| 210.62
| 198.79
| 199.04
| 24,031,032
|
USD
|
2020-05-07
| 199.05
| 214
| 197.36
| 212
| 26,712,904
|
USD
|
2020-05-08
| 212
| 216.44
| 207.25
| 211.45
| 23,082,488
|
USD
|
2020-05-09
| 211.47
| 214.5
| 208.83
| 210.22
| 20,895,762
|
USD
|
2020-05-10
| 210.19
| 210.19
| 180.7
| 187.78
| 35,984,676
|
USD
|
2020-05-11
| 187.77
| 193.26
| 177.43
| 185.96
| 26,737,920
|
USD
|
2020-05-12
| 185.82
| 192.04
| 185.68
| 189.84
| 15,575,430
|
USD
|
2020-05-13
| 189.82
| 200.82
| 188.59
| 199.58
| 17,469,392
|
USD
|
2020-05-14
| 199.58
| 205.82
| 196.21
| 203.3
| 20,748,496
|
USD
|
2020-05-15
| 203.29
| 204.02
| 192.61
| 194.85
| 16,624,619
|
USD
|
2020-05-16
| 194.85
| 203.12
| 193.48
| 200.51
| 15,519,956
|
USD
|
2020-05-17
| 200.51
| 209.79
| 199.77
| 207
| 15,782,048
|
USD
|
2020-05-18
| 207
| 217
| 207
| 214.87
| 17,725,920
|
USD
|
2020-05-19
| 214.88
| 215.75
| 209.79
| 214.51
| 13,955,815
|
USD
|
2020-05-20
| 214.52
| 215.28
| 207.03
| 209.99
| 12,187,645
|
USD
|
2020-05-21
| 210
| 211.58
| 192.11
| 198.75
| 14,363,338
|
USD
|
2020-05-22
| 198.75
| 209.04
| 196.68
| 207.35
| 12,134,671
|
USD
|
2020-05-23
| 207.35
| 211.03
| 204.97
| 206.62
| 9,910,536
|
USD
|
2020-05-24
| 206.65
| 210.4
| 199.97
| 199.97
| 11,887,044
|
USD
|
2020-05-25
| 199.99
| 205.52
| 198.57
| 204.13
| 10,626,424
|
USD
|
2020-05-26
| 204.13
| 204.9
| 197.3
| 201
| 10,439,539
|
USD
|
2020-05-27
| 200.99
| 208.18
| 200.85
| 208.18
| 10,283,148
|
USD
|
2020-05-28
| 208.2
| 220.33
| 204.79
| 220.18
| 12,512,150
|
USD
|
2020-05-29
| 220.14
| 224.52
| 217.84
| 220.66
| 12,359,370
|
USD
|
2020-05-30
| 220.66
| 246.55
| 218.86
| 243.63
| 14,341,105
|
USD
|
2020-05-31
| 243.63
| 245.33
| 230.31
| 231.81
| 12,432,950
|
USD
|
2020-06-01
| 231.8
| 249.81
| 230.85
| 247.97
| 11,970,598
|
USD
|
2020-06-02
| 248.01
| 253.21
| 227.95
| 237.94
| 12,686,011
|
USD
|
2020-06-03
| 237.9
| 244.76
| 233.84
| 244.52
| 8,151,002
|
USD
|
2020-06-04
| 244.53
| 246.41
| 236.68
| 243.37
| 8,749,785
|
USD
|
2020-06-05
| 243.37
| 247.5
| 239.7
| 240.23
| 7,754,761
|
USD
|
2020-06-06
| 240.27
| 244.43
| 238.38
| 242
| 6,616,781
|
USD
|
2020-06-07
| 242
| 244.94
| 235.44
| 244.56
| 8,097,671
|
USD
|
2020-06-08
| 244.56
| 247.11
| 241.3
| 246.18
| 6,551,518
|
USD
|
2020-06-09
| 246.19
| 249.45
| 240.18
| 243.82
| 6,860,348
|
USD
|
2020-06-10
| 243.82
| 249.51
| 242.54
| 247.78
| 7,627,971
|
USD
|
2020-06-11
| 247.79
| 249.77
| 227.01
| 230.71
| 12,403,084
|
USD
|
2020-06-12
| 230.72
| 239.23
| 228.62
| 237.54
| 7,339,022
|
USD
|
2020-06-13
| 237.55
| 238.61
| 234.86
| 238.22
| 5,266,780
|
USD
|
2020-06-14
| 238.23
| 238.48
| 230.52
| 232.02
| 5,778,825
|
USD
|
2020-06-15
| 231.99
| 233.34
| 219.06
| 230.93
| 10,177,071
|
USD
|
2020-06-16
| 230.92
| 235.95
| 228.99
| 235.36
| 7,028,361
|
USD
|
2020-06-17
| 235.37
| 236.55
| 228.63
| 233.88
| 5,942,560
|
USD
|
2020-06-18
| 233.85
| 234.69
| 228.13
| 231.34
| 4,959,991
|
USD
|
2020-06-19
| 231.34
| 231.94
| 226.97
| 229.11
| 5,559,812
|
USD
|
2020-06-20
| 229.11
| 230.96
| 226.28
| 228.86
| 4,538,446
|
USD
|
2020-06-21
| 228.87
| 231.18
| 227.38
| 228.13
| 4,102,533
|
USD
|
2020-06-22
| 228.11
| 246.39
| 227.69
| 243.25
| 7,929,329
|
USD
|
2020-06-23
| 243.24
| 244.77
| 240.94
| 243.2
| 5,163,349
|
USD
|
2020-06-24
| 243.2
| 249.23
| 231.56
| 234.75
| 9,127,950
|
USD
|
2020-06-25
| 234.75
| 235.29
| 227.99
| 232.56
| 6,475,813
|
USD
|
2020-06-26
| 232.57
| 233.5
| 228.16
| 229.67
| 6,958,435
|
USD
|
2020-06-27
| 229.72
| 231.3
| 217.11
| 221.06
| 7,213,219
|
USD
|
2020-06-28
| 221.07
| 227.74
| 218.46
| 225.09
| 5,910,456
|
USD
|
2020-06-29
| 225.09
| 229.83
| 221.6
| 227.87
| 6,801,789
|
USD
|
2020-06-30
| 227.88
| 228.57
| 223.23
| 225.63
| 5,600,729
|
USD
|
2020-07-01
| 225.61
| 232.47
| 224.33
| 230.95
| 6,309,611
|
USD
|
2020-07-02
| 230.96
| 232.04
| 223.53
| 226.42
| 7,284,511
|
USD
|
2020-07-03
| 226.42
| 228.14
| 224.77
| 225.12
| 5,199,649
|
USD
|
2020-07-04
| 225.09
| 230.4
| 224.8
| 229.15
| 5,449,460
|
USD
|
2020-07-05
| 229.09
| 229.8
| 223.79
| 227.98
| 5,410,988
|
USD
|
2020-07-06
| 227.95
| 241.64
| 227.1
| 241.56
| 9,452,589
|
USD
|
2020-07-07
| 241.56
| 243.43
| 234.92
| 239.25
| 6,261,172
|
USD
|
2020-07-08
| 239.26
| 248.76
| 238
| 246.99
| 12,976,175
|
USD
|
2020-07-09
| 246.93
| 247.63
| 238.28
| 242.02
| 9,016,772
|
USD
|
2020-07-10
| 242.01
| 242.17
| 236.19
| 241.26
| 6,837,318
|
USD
|
2020-07-11
| 241.21
| 241.64
| 237.76
| 239.2
| 6,423,250
|
USD
|
2020-07-12
| 239.2
| 243.79
| 236.91
| 242.75
| 6,808,834
|
USD
|
2020-07-13
| 242.84
| 245.04
| 237.71
| 239.73
| 8,322,678
|
USD
|
2020-07-14
| 239.75
| 242.08
| 237.21
| 240.5
| 7,069,377
|
USD
|
2020-07-15
| 240.49
| 241.36
| 237.04
| 238.62
| 7,346,094
|
USD
|
2020-07-16
| 238.62
| 239.47
| 230.44
| 233.65
| 6,625,183
|
USD
|
2020-07-17
| 233.65
| 234.53
| 231.84
| 232.75
| 5,878,520
|
USD
|
2020-07-18
| 232.77
| 236.83
| 232.4
| 235.75
| 5,786,473
|
USD
|
2020-07-19
| 235.72
| 239.7
| 233.35
| 239.01
| 6,611,449
|
USD
|
2020-07-20
| 239.03
| 239.71
| 234.51
| 236.1
| 5,360,281
|
USD
|
2020-07-21
| 236.1
| 246.49
| 235.67
| 245.53
| 6,286,317
|
USD
|
2020-07-22
| 245.54
| 266.42
| 241.89
| 263.28
| 6,679,453
|
USD
|
2020-07-23
| 263.29
| 279.53
| 260.7
| 275.34
| 8,793,487
|
USD
|
2020-07-24
| 275.33
| 287.01
| 268.54
| 279.33
| 7,169,207
|
USD
|
2020-07-25
| 279.33
| 308.57
| 279.33
| 305.32
| 8,594,767
|
USD
|
2020-07-26
| 305.32
| 318.54
| 300.33
| 311.13
| 9,194,982
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.