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 |
|---|---|---|---|---|---|---|
2020-07-27
| 311.12
| 332.57
| 311.04
| 321.8
| 13,729,046
|
USD
|
2020-07-28
| 321.82
| 326.53
| 306.4
| 316.96
| 9,905,746
|
USD
|
2020-07-29
| 316.95
| 324.93
| 312.64
| 317.82
| 8,721,293
|
USD
|
2020-07-30
| 317.79
| 341.11
| 314.83
| 334.87
| 9,069,245
|
USD
|
2020-07-31
| 334.84
| 349.34
| 329.02
| 346.51
| 8,689,356
|
USD
|
2020-08-01
| 346.48
| 392.37
| 343.33
| 387.14
| 11,028,663
|
USD
|
2020-08-02
| 387.15
| 415.08
| 335.76
| 372.08
| 16,375,385
|
USD
|
2020-08-03
| 372.26
| 397.73
| 368.46
| 385.8
| 9,924,831
|
USD
|
2020-08-04
| 385.86
| 402.01
| 381.3
| 389.62
| 9,840,204
|
USD
|
2020-08-05
| 389.62
| 406.92
| 384.84
| 400.79
| 8,742,431
|
USD
|
2020-08-06
| 400.8
| 403.18
| 391.67
| 394.83
| 7,919,677
|
USD
|
2020-08-07
| 394.8
| 398.14
| 366.44
| 379.57
| 8,342,854
|
USD
|
2020-08-08
| 379.57
| 396.77
| 376.38
| 396.76
| 4,942,302
|
USD
|
2020-08-09
| 396.78
| 399.93
| 384.31
| 390.23
| 4,969,254
|
USD
|
2020-08-10
| 390.22
| 399.05
| 386.45
| 395.53
| 8,009,004
|
USD
|
2020-08-11
| 395.52
| 398.13
| 367.38
| 379.01
| 9,436,475
|
USD
|
2020-08-12
| 379.03
| 389.21
| 367.05
| 387.12
| 8,587,354
|
USD
|
2020-08-13
| 387.15
| 430.33
| 377.57
| 424.31
| 12,040,059
|
USD
|
2020-08-14
| 424.28
| 443.74
| 418.37
| 438.03
| 8,670,962
|
USD
|
2020-08-15
| 438.04
| 442.7
| 428.75
| 432.18
| 7,274,350
|
USD
|
2020-08-16
| 432.22
| 436.58
| 413.22
| 433.63
| 7,015,016
|
USD
|
2020-08-17
| 433.62
| 444.86
| 420.71
| 430.56
| 7,828,093
|
USD
|
2020-08-18
| 430.63
| 433.65
| 415.45
| 422.16
| 8,182,539
|
USD
|
2020-08-19
| 422.1
| 426.65
| 394.51
| 407.44
| 8,443,071
|
USD
|
2020-08-20
| 407.39
| 418.92
| 402.8
| 416.05
| 6,227,504
|
USD
|
2020-08-21
| 416.05
| 418.72
| 385.21
| 387.99
| 7,616,900
|
USD
|
2020-08-22
| 388.06
| 396.87
| 379.96
| 395.56
| 6,733,465
|
USD
|
2020-08-23
| 395.56
| 396.96
| 383.42
| 390.5
| 5,356,709
|
USD
|
2020-08-24
| 390.81
| 410.17
| 387.62
| 407.7
| 6,688,812
|
USD
|
2020-08-25
| 407.64
| 409.02
| 370.4
| 383.2
| 8,277,664
|
USD
|
2020-08-26
| 383.16
| 392.61
| 377.63
| 385.96
| 6,693,902
|
USD
|
2020-08-27
| 385.96
| 396.48
| 372.53
| 383.11
| 7,031,983
|
USD
|
2020-08-28
| 383.16
| 397.64
| 379.8
| 395.11
| 6,159,794
|
USD
|
2020-08-29
| 395.32
| 405.53
| 391.97
| 398.8
| 5,232,710
|
USD
|
2020-08-30
| 398.8
| 429.59
| 398.47
| 428.86
| 6,666,730
|
USD
|
2020-08-31
| 428.81
| 438.71
| 418.35
| 433.9
| 7,887,926
|
USD
|
2020-09-01
| 433.89
| 488.24
| 429.65
| 475.8
| 10,417,601
|
USD
|
2020-09-02
| 475.72
| 480.96
| 423.26
| 439.08
| 30,142,438
|
USD
|
2020-09-03
| 439.14
| 466.4
| 376.99
| 381.97
| 33,587,816
|
USD
|
2020-09-04
| 381.97
| 399.58
| 368.22
| 385.94
| 25,200,712
|
USD
|
2020-09-05
| 385.94
| 394.12
| 314.13
| 334.91
| 35,323,428
|
USD
|
2020-09-06
| 334.91
| 358.09
| 316.69
| 353.49
| 20,126,942
|
USD
|
2020-09-07
| 353.49
| 357.33
| 325.47
| 352.06
| 21,693,412
|
USD
|
2020-09-08
| 352.06
| 355.69
| 326.66
| 337.46
| 18,977,708
|
USD
|
2020-09-09
| 337.46
| 358.33
| 331.12
| 351.1
| 14,073,361
|
USD
|
2020-09-10
| 351.1
| 376.92
| 350.86
| 367.92
| 16,499,568
|
USD
|
2020-09-11
| 367.89
| 374.41
| 356.38
| 373.72
| 12,534,016
|
USD
|
2020-09-12
| 373.74
| 388.12
| 366.05
| 387.98
| 11,492,922
|
USD
|
2020-09-13
| 388.06
| 389.51
| 353.85
| 365.71
| 10,384,353
|
USD
|
2020-09-14
| 365.89
| 383.99
| 357.54
| 376.7
| 10,344,507
|
USD
|
2020-09-15
| 376.7
| 381.67
| 362.4
| 364.01
| 9,057,345
|
USD
|
2020-09-16
| 363.91
| 372.88
| 355.18
| 364.88
| 9,063,983
|
USD
|
2020-09-17
| 364.75
| 393.96
| 363.54
| 388.97
| 12,848,922
|
USD
|
2020-09-18
| 389.37
| 392.21
| 375.81
| 384.2
| 8,948,677
|
USD
|
2020-09-19
| 384.25
| 386.99
| 377.63
| 385.25
| 6,744,663
|
USD
|
2020-09-20
| 385.33
| 385.39
| 365.48
| 371.12
| 7,303,446
|
USD
|
2020-09-21
| 371.09
| 375.34
| 331.41
| 341.3
| 11,408,798
|
USD
|
2020-09-22
| 341.32
| 346.19
| 336.15
| 344.03
| 9,292,788
|
USD
|
2020-09-23
| 343.96
| 344.12
| 315.54
| 319.95
| 13,875,768
|
USD
|
2020-09-24
| 319.97
| 352.6
| 317.27
| 349.17
| 9,397,916
|
USD
|
2020-09-25
| 349.13
| 357.8
| 338.01
| 351.63
| 8,474,165
|
USD
|
2020-09-26
| 351.62
| 355.87
| 346.95
| 354.25
| 6,478,060
|
USD
|
2020-09-27
| 354.26
| 362
| 347.51
| 357.23
| 6,351,072
|
USD
|
2020-09-28
| 357.42
| 367.63
| 352.57
| 354.08
| 7,768,969
|
USD
|
2020-09-29
| 353.97
| 360.66
| 351.48
| 359.86
| 6,262,767
|
USD
|
2020-09-30
| 359.77
| 360.94
| 352.81
| 359.39
| 5,430,575
|
USD
|
2020-10-01
| 359.5
| 369.1
| 345.66
| 353.07
| 7,925,993
|
USD
|
2020-10-02
| 353.06
| 353.61
| 335.91
| 345.68
| 7,265,426
|
USD
|
2020-10-03
| 345.78
| 351.04
| 343.74
| 345.6
| 4,480,669
|
USD
|
2020-10-04
| 345.6
| 353.97
| 344.03
| 352.73
| 4,772,239
|
USD
|
2020-10-05
| 352.69
| 354.86
| 348.76
| 353.28
| 4,959,372
|
USD
|
2020-10-06
| 353.53
| 354.9
| 337.21
| 340.61
| 7,324,963
|
USD
|
2020-10-07
| 340.59
| 342.68
| 334.11
| 341.48
| 5,774,390
|
USD
|
2020-10-08
| 341.66
| 352.95
| 334.79
| 350.83
| 6,851,512
|
USD
|
2020-10-09
| 350.71
| 368.19
| 347.82
| 365.28
| 7,848,645
|
USD
|
2020-10-10
| 365.25
| 377.97
| 364.57
| 370.16
| 7,168,611
|
USD
|
2020-10-11
| 370.28
| 377.27
| 369.23
| 374.19
| 5,219,570
|
USD
|
2020-10-12
| 374.39
| 394.58
| 366.05
| 386.68
| 10,388,109
|
USD
|
2020-10-13
| 386.64
| 387.06
| 374.57
| 381.23
| 7,917,935
|
USD
|
2020-10-14
| 381.13
| 387.11
| 373.62
| 379.15
| 8,075,129
|
USD
|
2020-10-15
| 378.96
| 380.77
| 370.39
| 377.45
| 7,928,929
|
USD
|
2020-10-16
| 377.6
| 379.6
| 362.65
| 365.17
| 7,590,752
|
USD
|
2020-10-17
| 365.08
| 369.94
| 363.18
| 368.63
| 4,984,941
|
USD
|
2020-10-18
| 368.61
| 378.49
| 367.54
| 377.81
| 4,675,456
|
USD
|
2020-10-19
| 377.85
| 383.97
| 372.72
| 379.19
| 6,851,083
|
USD
|
2020-10-20
| 379.03
| 380.14
| 367.16
| 368.35
| 7,457,144
|
USD
|
2020-10-21
| 368.53
| 400.36
| 368.06
| 391.2
| 13,609,327
|
USD
|
2020-10-22
| 391.39
| 420.12
| 391.21
| 414.05
| 12,649,307
|
USD
|
2020-10-23
| 414.12
| 419.11
| 402.91
| 408.52
| 8,175,907
|
USD
|
2020-10-24
| 408.59
| 416.28
| 407.74
| 411.92
| 2,675,342
|
USD
|
2020-10-25
| 412.44
| 417.07
| 403.95
| 406.09
| 3,054,455
|
USD
|
2020-10-26
| 406.45
| 410.41
| 383.21
| 394.11
| 9,063,481
|
USD
|
2020-10-27
| 393.93
| 409.85
| 390.92
| 403.15
| 6,287,606
|
USD
|
2020-10-28
| 403.11
| 408.1
| 381.51
| 388.14
| 9,962,428
|
USD
|
2020-10-29
| 388.25
| 393.33
| 381.53
| 386.76
| 3,035,082
|
USD
|
2020-10-30
| 387.16
| 391.98
| 374.36
| 382.41
| 2,807,752
|
USD
|
2020-10-31
| 382.81
| 394.01
| 380.53
| 386.42
| 6,424,100
|
USD
|
2020-11-01
| 386.36
| 397.32
| 384.94
| 396.29
| 5,518,671
|
USD
|
2020-11-02
| 396.45
| 404.04
| 379.13
| 383.53
| 9,433,208
|
USD
|
2020-11-03
| 383.64
| 389.98
| 370.96
| 387.92
| 6,731,508
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.