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 |
|---|---|---|---|---|---|---|
2021-02-12
| 1,786.74
| 1,862.17
| 1,741.04
| 1,841.02
| 1,752,172
|
USD
|
2021-02-13
| 1,840.9
| 1,871.36
| 1,766.05
| 1,815.49
| 1,438,209
|
USD
|
2021-02-14
| 1,815.44
| 1,850
| 1,787.11
| 1,801.78
| 1,427,218
|
USD
|
2021-02-15
| 1,800.6
| 1,835.51
| 1,661.09
| 1,778.82
| 1,944,421
|
USD
|
2021-02-16
| 1,778.63
| 1,827.07
| 1,726.78
| 1,781.69
| 1,479,326
|
USD
|
2021-02-17
| 1,781.44
| 1,854.03
| 1,734.15
| 1,847.95
| 1,690,174
|
USD
|
2021-02-18
| 1,849.95
| 1,950.04
| 1,849.05
| 1,934.16
| 881,868
|
USD
|
2021-02-19
| 1,934.17
| 1,968.93
| 1,892.7
| 1,955.59
| 1,782,858
|
USD
|
2021-02-20
| 1,955.54
| 2,040.79
| 1,800
| 1,913.88
| 2,290,722
|
USD
|
2021-02-21
| 1,912.97
| 1,974.99
| 1,885.7
| 1,933.45
| 1,471,930
|
USD
|
2021-02-22
| 1,933.52
| 1,935.04
| 1,561.68
| 1,777.28
| 2,684,611
|
USD
|
2021-02-23
| 1,777.25
| 1,781.44
| 1,370.45
| 1,578.11
| 3,601,992
|
USD
|
2021-02-24
| 1,578.27
| 1,711.16
| 1,505.79
| 1,623.71
| 2,186,344
|
USD
|
2021-02-25
| 1,623.76
| 1,669.24
| 1,460.92
| 1,476.15
| 1,750,576
|
USD
|
2021-02-26
| 1,476.77
| 1,561.66
| 1,403.3
| 1,445.44
| 2,125,453
|
USD
|
2021-02-27
| 1,445.69
| 1,527.69
| 1,427.15
| 1,458.93
| 1,556,380
|
USD
|
2021-02-28
| 1,458.84
| 1,467.76
| 1,294.79
| 1,418.76
| 2,068,053
|
USD
|
2021-03-01
| 1,418.91
| 1,571.15
| 1,411.55
| 1,570.03
| 1,915,625
|
USD
|
2021-03-02
| 1,570
| 1,602.13
| 1,457.22
| 1,488.62
| 1,738,556
|
USD
|
2021-03-03
| 1,488.8
| 1,653.04
| 1,477.72
| 1,571.05
| 1,169,650
|
USD
|
2021-03-04
| 1,567.84
| 1,623.73
| 1,506.86
| 1,538.61
| 1,698,354
|
USD
|
2021-03-05
| 1,539.73
| 1,548.71
| 1,443.32
| 1,530.29
| 1,665,988
|
USD
|
2021-03-06
| 1,530.24
| 1,670.01
| 1,514.62
| 1,649.19
| 2,070,252
|
USD
|
2021-03-07
| 1,650.94
| 1,732.84
| 1,634.73
| 1,728.1
| 1,690,465
|
USD
|
2021-03-08
| 1,727.17
| 1,841.05
| 1,665.54
| 1,831.49
| 1,968,560
|
USD
|
2021-03-09
| 1,831.57
| 1,869.1
| 1,801.29
| 1,869.1
| 1,580,545
|
USD
|
2021-03-10
| 1,869.32
| 1,875.98
| 1,759.5
| 1,794.14
| 1,664,107
|
USD
|
2021-03-11
| 1,794.28
| 1,845.32
| 1,729.05
| 1,825.79
| 1,580,213
|
USD
|
2021-03-12
| 1,827.44
| 1,841.19
| 1,723.18
| 1,766.9
| 1,519,957
|
USD
|
2021-03-13
| 1,767.05
| 1,943.36
| 1,730.46
| 1,921.13
| 1,789,652
|
USD
|
2021-03-14
| 1,921.29
| 1,932.36
| 1,836.78
| 1,849.06
| 671,564
|
USD
|
2021-03-15
| 1,848.18
| 1,890.59
| 1,745.04
| 1,792.38
| 1,704,434
|
USD
|
2021-03-16
| 1,792.08
| 1,817.35
| 1,715.97
| 1,804.85
| 1,811,469
|
USD
|
2021-03-17
| 1,804.56
| 1,837.88
| 1,743.62
| 1,823.35
| 1,496,275
|
USD
|
2021-03-18
| 1,823.72
| 1,849.23
| 1,760.83
| 1,776.08
| 1,534,784
|
USD
|
2021-03-19
| 1,775.87
| 1,848.88
| 1,735.42
| 1,809.64
| 1,198,902
|
USD
|
2021-03-20
| 1,809.09
| 1,868.09
| 1,801.6
| 1,804.6
| 27,034
|
USD
|
2021-03-21
| 1,804.6
| 1,815.85
| 1,748.47
| 1,783.72
| 1,428,793
|
USD
|
2021-03-22
| 1,783.58
| 1,806.62
| 1,659.28
| 1,682.37
| 1,583,965
|
USD
|
2021-03-23
| 1,681.5
| 1,720.01
| 1,654.14
| 1,667.9
| 1,464,750
|
USD
|
2021-03-24
| 1,668.42
| 1,739.82
| 1,546.48
| 1,582.38
| 1,876,609
|
USD
|
2021-03-25
| 1,582.23
| 1,621.32
| 1,550.11
| 1,586.54
| 1,543,439
|
USD
|
2021-03-26
| 1,586.36
| 1,699.27
| 1,586.28
| 1,698.6
| 1,639,046
|
USD
|
2021-03-27
| 1,698.68
| 1,731.73
| 1,667.12
| 1,713.01
| 1,397,810
|
USD
|
2021-03-28
| 1,712.89
| 1,724.74
| 1,661.92
| 1,686.8
| 1,306,161
|
USD
|
2021-03-29
| 1,686.88
| 1,839.41
| 1,678.38
| 1,816.69
| 1,943,235
|
USD
|
2021-03-30
| 1,816.92
| 1,857.65
| 1,788.6
| 1,841.01
| 3,032,573
|
USD
|
2021-03-31
| 1,841.01
| 1,945.4
| 1,774.66
| 1,917.99
| 2,593,667
|
USD
|
2021-04-01
| 1,918.82
| 1,983.84
| 1,897.38
| 1,967.96
| 2,079,780
|
USD
|
2021-04-02
| 1,968.12
| 2,144.11
| 1,949.99
| 2,134.55
| 2,467,361
|
USD
|
2021-04-03
| 2,134.66
| 2,137.68
| 2,004.4
| 2,008.59
| 2,008,209
|
USD
|
2021-04-04
| 2,007.82
| 2,091.31
| 1,982
| 2,075.94
| 1,587,412
|
USD
|
2021-04-05
| 2,076.14
| 2,127.89
| 2,004.05
| 2,106.41
| 2,308,699
|
USD
|
2021-04-06
| 2,108.81
| 2,150.78
| 2,047.48
| 2,111.53
| 1,933,808
|
USD
|
2021-04-07
| 2,112.41
| 2,128.25
| 1,939.64
| 1,961.46
| 2,295,881
|
USD
|
2021-04-08
| 1,962.44
| 2,084.08
| 1,951.83
| 2,079.92
| 1,727,481
|
USD
|
2021-04-09
| 2,080.2
| 2,101.07
| 2,050.39
| 2,066.93
| 2,465,777
|
USD
|
2021-04-10
| 2,067.26
| 2,197.73
| 2,058.23
| 2,133.79
| 2,088,518
|
USD
|
2021-04-11
| 2,133.89
| 2,164.76
| 2,114.55
| 2,151.42
| 1,974,249
|
USD
|
2021-04-12
| 2,150.79
| 2,199.52
| 2,103.73
| 2,137.81
| 2,159,605
|
USD
|
2021-04-13
| 2,137.55
| 2,315.47
| 2,136.49
| 2,299.93
| 2,377,435
|
USD
|
2021-04-14
| 2,299.25
| 2,445.4
| 2,281.49
| 2,431.56
| 2,108,501
|
USD
|
2021-04-15
| 2,432.9
| 2,541.9
| 2,402.75
| 2,514.22
| 1,911,180
|
USD
|
2021-04-16
| 2,514.55
| 2,544.54
| 2,302.3
| 2,423.18
| 2,083,368
|
USD
|
2021-04-17
| 2,424.12
| 2,493.93
| 2,314.12
| 2,318.33
| 1,731,692
|
USD
|
2021-04-18
| 2,317.88
| 2,338.53
| 1,948.93
| 2,237.17
| 2,764,602
|
USD
|
2021-04-19
| 2,236.1
| 2,275.87
| 2,081.3
| 2,160.63
| 1,901,030
|
USD
|
2021-04-20
| 2,161.06
| 2,345.18
| 2,058
| 2,332.14
| 1,858,410
|
USD
|
2021-04-21
| 2,331.84
| 2,467.51
| 2,238.15
| 2,360.81
| 2,104,047
|
USD
|
2021-04-22
| 2,360.32
| 2,642.99
| 2,313.46
| 2,401.1
| 3,165,540
|
USD
|
2021-04-23
| 2,398.95
| 2,440.21
| 2,119.26
| 2,367.31
| 3,456,897
|
USD
|
2021-04-24
| 2,367.35
| 2,367.46
| 2,159.6
| 2,215.93
| 1,614,413
|
USD
|
2021-04-25
| 2,217.23
| 2,355.2
| 2,169.91
| 2,316.48
| 1,018,682
|
USD
|
2021-04-26
| 2,320.63
| 2,539.8
| 2,305.97
| 2,533.12
| 1,794,021
|
USD
|
2021-04-27
| 2,531.07
| 2,677.95
| 2,484.44
| 2,665.24
| 1,454,218
|
USD
|
2021-04-28
| 2,665.83
| 2,759.03
| 2,562.74
| 2,746.54
| 1,740,524
|
USD
|
2021-04-29
| 2,746.51
| 2,797.52
| 2,670.35
| 2,757.36
| 1,650,956
|
USD
|
2021-04-30
| 2,757.02
| 2,797.61
| 2,726.03
| 2,772.78
| 1,516,765
|
USD
|
2021-05-01
| 2,772.27
| 2,951.74
| 2,753.6
| 2,944.66
| 1,507,853
|
USD
|
2021-05-02
| 2,945.04
| 2,984.52
| 2,854.12
| 2,950.33
| 1,303,234
|
USD
|
2021-05-03
| 2,950.07
| 3,451.44
| 2,950.07
| 3,429.37
| 2,324,317
|
USD
|
2021-05-04
| 3,429.48
| 3,516.34
| 3,188.9
| 3,286.71
| 2,744,931
|
USD
|
2021-05-05
| 3,284.31
| 3,540.78
| 3,228.86
| 3,522.76
| 1,866,478
|
USD
|
2021-05-06
| 3,522.74
| 3,601.59
| 3,380.6
| 3,489.52
| 1,511,619
|
USD
|
2021-05-07
| 3,490.83
| 3,583.34
| 3,363.56
| 3,481.22
| 1,346,260
|
USD
|
2021-05-08
| 3,479.81
| 3,952.88
| 3,453.37
| 3,905.55
| 1,342,221
|
USD
|
2021-05-09
| 3,905.69
| 3,979.77
| 3,734.44
| 3,922.23
| 1,939,690
|
USD
|
2021-05-10
| 3,923.48
| 4,203.98
| 3,669.84
| 3,947.9
| 2,702,973
|
USD
|
2021-05-11
| 3,948.66
| 4,177.53
| 3,781.86
| 4,167.78
| 1,272,933
|
USD
|
2021-05-12
| 4,173.61
| 4,366.1
| 3,794.15
| 3,811.77
| 2,782,017
|
USD
|
2021-05-13
| 3,807.5
| 4,031.99
| 3,539.96
| 3,719.62
| 3,208,841
|
USD
|
2021-05-14
| 3,719.46
| 4,171.76
| 3,694.54
| 4,075.38
| 2,059,612
|
USD
|
2021-05-15
| 4,074.57
| 4,129.99
| 3,639.12
| 3,641.65
| 1,941,190
|
USD
|
2021-05-16
| 3,643.67
| 3,877.2
| 3,351.92
| 3,582.12
| 2,277,016
|
USD
|
2021-05-17
| 3,582.19
| 3,582.27
| 3,130.12
| 3,279.68
| 2,845,117
|
USD
|
2021-05-18
| 3,280.5
| 3,558.57
| 3,244.93
| 3,377.55
| 2,297,356
|
USD
|
2021-05-19
| 3,376.22
| 3,434.01
| 1,922.25
| 2,435.69
| 6,415,036
|
USD
|
2021-05-20
| 2,436.59
| 2,988.52
| 2,163.4
| 2,777.55
| 4,325,975
|
USD
|
2021-05-21
| 2,766.88
| 2,931.66
| 2,111.42
| 2,433.11
| 4,229,658
|
USD
|
2021-05-22
| 2,433.09
| 2,481.06
| 2,162.84
| 2,291.6
| 2,823,685
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.