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 |
|---|---|---|---|---|---|---|
2020-11-04
| 388.23
| 407.9
| 377.22
| 402.19
| 6,168,503
|
USD
|
2020-11-05
| 402.5
| 419.94
| 396.46
| 416.63
| 7,043,761
|
USD
|
2020-11-06
| 416.59
| 457.79
| 415.08
| 455.72
| 6,529,694
|
USD
|
2020-11-07
| 455.78
| 467.88
| 425.57
| 435.4
| 7,779,787
|
USD
|
2020-11-08
| 435.39
| 460.09
| 432.44
| 454.68
| 4,817,737
|
USD
|
2020-11-09
| 454.55
| 458.51
| 434.95
| 444.33
| 28,845,810
|
USD
|
2020-11-10
| 444.38
| 454.43
| 439.5
| 450.22
| 20,756,160
|
USD
|
2020-11-11
| 450.26
| 476.08
| 449.51
| 463.33
| 15,126,499
|
USD
|
2020-11-12
| 463.33
| 469.57
| 452.44
| 462.56
| 9,330,199
|
USD
|
2020-11-13
| 462.61
| 477.78
| 457.65
| 476.29
| 9,851,251
|
USD
|
2020-11-14
| 476.38
| 477.34
| 452.6
| 460.7
| 9,171,552
|
USD
|
2020-11-15
| 460.75
| 462.93
| 440.44
| 448.23
| 9,339,065
|
USD
|
2020-11-16
| 448.18
| 465.97
| 445.82
| 460.43
| 5,618,443
|
USD
|
2020-11-17
| 460.37
| 484.59
| 459.74
| 481.95
| 7,933,301
|
USD
|
2020-11-18
| 482.05
| 495.04
| 459.92
| 478.52
| 18,194,304
|
USD
|
2020-11-19
| 478.55
| 480.55
| 465.41
| 471.21
| 12,530,506
|
USD
|
2020-11-20
| 471.27
| 513.06
| 471.06
| 509.98
| 30,848,152
|
USD
|
2020-11-21
| 509.94
| 552.13
| 505.14
| 551.91
| 26,861,712
|
USD
|
2020-11-22
| 551.9
| 580
| 514.44
| 559.4
| 36,760,208
|
USD
|
2020-11-23
| 559.37
| 610.33
| 551.8
| 609.22
| 49,676,632
|
USD
|
2020-11-24
| 609.2
| 621.7
| 589.56
| 605.03
| 41,108,728
|
USD
|
2020-11-25
| 605.01
| 605.63
| 555.32
| 569.67
| 14,495,700
|
USD
|
2020-11-26
| 569.69
| 577.08
| 484.03
| 519.32
| 13,105,547
|
USD
|
2020-11-27
| 519.69
| 530.41
| 494.65
| 518.11
| 6,415,440
|
USD
|
2020-11-28
| 518.7
| 547.94
| 506.97
| 537.74
| 5,339,793
|
USD
|
2020-11-29
| 537.89
| 576.52
| 530.71
| 575.45
| 5,786,952
|
USD
|
2020-11-30
| 575.35
| 615.97
| 571.04
| 615.92
| 51,723,100
|
USD
|
2020-12-01
| 616.78
| 635.66
| 567.79
| 585.66
| 49,418,472
|
USD
|
2020-12-02
| 585.69
| 604.34
| 575.24
| 598.05
| 16,214,905
|
USD
|
2020-12-03
| 597.94
| 622.1
| 587.15
| 616.32
| 24,000,980
|
USD
|
2020-12-04
| 616.33
| 619.61
| 566.34
| 567.91
| 48,946,392
|
USD
|
2020-12-05
| 567.84
| 596.73
| 561.24
| 596.68
| 30,830,984
|
USD
|
2020-12-06
| 596.61
| 606.9
| 583.67
| 601.68
| 13,144,313
|
USD
|
2020-12-07
| 601.54
| 603.06
| 584.53
| 591.09
| 7,720,522
|
USD
|
2020-12-08
| 591.03
| 594.78
| 551.08
| 555.05
| 8,111,468
|
USD
|
2020-12-09
| 554.95
| 577.94
| 530.88
| 573.21
| 9,101,834
|
USD
|
2020-12-10
| 573.28
| 575.56
| 548.99
| 558.13
| 19,599,830
|
USD
|
2020-12-11
| 558.15
| 560.28
| 536.43
| 544.17
| 30,173,712
|
USD
|
2020-12-12
| 544.16
| 573.59
| 543.9
| 567.78
| 1,619,263
|
USD
|
2020-12-13
| 568.07
| 594.83
| 563.37
| 591.09
| 2,028,089
|
USD
|
2020-12-14
| 590.66
| 591.41
| 576.01
| 586.19
| 1,782,664
|
USD
|
2020-12-15
| 586.22
| 596.97
| 579.95
| 588.91
| 1,741,347
|
USD
|
2020-12-16
| 588.81
| 638.18
| 580.9
| 637.38
| 3,114,829
|
USD
|
2020-12-17
| 637.29
| 675.68
| 627.36
| 643.17
| 3,674,617
|
USD
|
2020-12-18
| 643.28
| 664.26
| 630.44
| 653.85
| 2,632,516
|
USD
|
2020-12-19
| 654.08
| 669.54
| 645.91
| 658.17
| 2,168,104
|
USD
|
2020-12-20
| 657.79
| 661.04
| 622.39
| 638.26
| 2,108,939
|
USD
|
2020-12-21
| 638.28
| 647.87
| 599.97
| 607.85
| 1,877,894
|
USD
|
2020-12-22
| 607.86
| 637.47
| 588.24
| 637.47
| 2,120,868
|
USD
|
2020-12-23
| 637.04
| 638.11
| 554.09
| 585.69
| 2,202,941
|
USD
|
2020-12-24
| 585.47
| 614.92
| 566.15
| 612.34
| 1,718,787
|
USD
|
2020-12-25
| 612.38
| 633.9
| 605.01
| 626.93
| 1,704,929
|
USD
|
2020-12-26
| 626.99
| 652.36
| 616.04
| 636.58
| 1,942,560
|
USD
|
2020-12-27
| 636.35
| 715.46
| 627.12
| 683.71
| 2,312,255
|
USD
|
2020-12-28
| 683.76
| 747.86
| 682.47
| 730.05
| 2,746,912
|
USD
|
2020-12-29
| 730.26
| 739.77
| 690.24
| 731.76
| 1,817,668
|
USD
|
2020-12-30
| 732.04
| 757.11
| 720.21
| 751.8
| 1,858,262
|
USD
|
2020-12-31
| 751.92
| 755.13
| 724.67
| 735.94
| 1,042,671
|
USD
|
2021-01-01
| 735.87
| 748.96
| 715.74
| 729.12
| 1,641,656
|
USD
|
2021-01-02
| 729
| 787.26
| 715.15
| 774.5
| 2,253,560
|
USD
|
2021-01-03
| 774.54
| 1,008.49
| 769.57
| 974.97
| 4,022,020
|
USD
|
2021-01-04
| 977.76
| 1,158.27
| 894.24
| 1,042.4
| 5,192,008
|
USD
|
2021-01-05
| 1,042.48
| 1,131.56
| 976.91
| 1,099.52
| 3,252,048
|
USD
|
2021-01-06
| 1,099.77
| 1,210.78
| 1,060.67
| 1,207.77
| 3,745,742
|
USD
|
2021-01-07
| 1,208.71
| 1,286.81
| 1,153.09
| 1,224.35
| 2,710,166
|
USD
|
2021-01-08
| 1,224.33
| 1,271.08
| 1,069.25
| 1,215.73
| 2,714,580
|
USD
|
2021-01-09
| 1,215.92
| 1,301.75
| 1,172.39
| 1,275.58
| 1,994,817
|
USD
|
2021-01-10
| 1,275.87
| 1,347.98
| 1,180.45
| 1,256.04
| 2,647,209
|
USD
|
2021-01-11
| 1,255.84
| 1,257.3
| 917.96
| 1,091.47
| 4,192,003
|
USD
|
2021-01-12
| 1,086.96
| 1,149.19
| 1,008.28
| 1,050.19
| 3,086,238
|
USD
|
2021-01-13
| 1,050.2
| 1,134.66
| 990.96
| 1,128.46
| 2,248,596
|
USD
|
2021-01-14
| 1,128.8
| 1,246.52
| 1,088.52
| 1,226.17
| 1,549,214
|
USD
|
2021-01-15
| 1,233.34
| 1,256.13
| 1,079.19
| 1,171.68
| 2,848,436
|
USD
|
2021-01-16
| 1,172.12
| 1,290.92
| 1,154.04
| 1,228.27
| 2,285,326
|
USD
|
2021-01-17
| 1,228.33
| 1,269.01
| 1,168.39
| 1,232.64
| 2,148,990
|
USD
|
2021-01-18
| 1,233.93
| 1,260.3
| 1,184.15
| 1,258.06
| 1,725,667
|
USD
|
2021-01-19
| 1,258.1
| 1,437.42
| 1,252.36
| 1,372
| 2,274,791
|
USD
|
2021-01-20
| 1,372
| 1,406.56
| 1,237.27
| 1,377.53
| 3,045,249
|
USD
|
2021-01-21
| 1,377.63
| 1,387.39
| 1,095.26
| 1,117.33
| 2,764,890
|
USD
|
2021-01-22
| 1,118.01
| 1,272.85
| 1,045.02
| 1,234.58
| 2,941,477
|
USD
|
2021-01-23
| 1,234.34
| 1,271.65
| 1,196.94
| 1,233.4
| 1,457,953
|
USD
|
2021-01-24
| 1,233.41
| 1,398
| 1,222.14
| 1,390.28
| 2,304,544
|
USD
|
2021-01-25
| 1,390.69
| 1,474.68
| 1,298.13
| 1,317.9
| 2,767,324
|
USD
|
2021-01-26
| 1,317.67
| 1,377.94
| 1,246.45
| 1,366.27
| 2,563,443
|
USD
|
2021-01-27
| 1,366.14
| 1,372.31
| 1,210.4
| 1,247.62
| 2,899,614
|
USD
|
2021-01-28
| 1,247.67
| 1,359.51
| 1,221.15
| 1,328.47
| 814,313
|
USD
|
2021-01-29
| 1,329.16
| 1,436.27
| 1,288.26
| 1,379.3
| 3,329,879
|
USD
|
2021-01-30
| 1,379.78
| 1,405.78
| 1,327.66
| 1,376.96
| 1,590,838
|
USD
|
2021-01-31
| 1,377.05
| 1,380.04
| 1,282.41
| 1,312.73
| 1,542,367
|
USD
|
2021-02-01
| 1,312.69
| 1,376.44
| 1,272.09
| 1,373.4
| 1,654,291
|
USD
|
2021-02-02
| 1,373.31
| 1,546.88
| 1,361.63
| 1,511.36
| 2,734,866
|
USD
|
2021-02-03
| 1,511.96
| 1,667.93
| 1,510.27
| 1,664.34
| 2,271,930
|
USD
|
2021-02-04
| 1,664.19
| 1,693.64
| 1,570.45
| 1,594
| 2,342,435
|
USD
|
2021-02-05
| 1,593.91
| 1,760.09
| 1,589.28
| 1,719.2
| 1,801,373
|
USD
|
2021-02-06
| 1,719.11
| 1,742.9
| 1,648.03
| 1,676.63
| 1,776,825
|
USD
|
2021-02-07
| 1,676.62
| 1,692.29
| 1,491.68
| 1,612.99
| 1,940,503
|
USD
|
2021-02-08
| 1,612.98
| 1,775.12
| 1,566.43
| 1,750.18
| 2,171,855
|
USD
|
2021-02-09
| 1,750.19
| 1,818.94
| 1,711.4
| 1,770.63
| 1,940,947
|
USD
|
2021-02-10
| 1,770.81
| 1,835.4
| 1,683.52
| 1,742.09
| 2,006,412
|
USD
|
2021-02-11
| 1,742.11
| 1,817.68
| 1,704.97
| 1,786.35
| 1,560,450
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.