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 |
|---|---|---|---|---|---|---|
2021-08-31
| 3,228.23
| 3,467.42
| 3,191.34
| 3,430.74
| 1,524,946
|
USD
|
2021-09-01
| 3,429.65
| 3,839.91
| 3,384.82
| 3,832.73
| 1,475,740
|
USD
|
2021-09-02
| 3,826.9
| 3,833.89
| 3,723.42
| 3,786.19
| 928,702
|
USD
|
2021-09-03
| 3,785.85
| 4,024.89
| 3,715.97
| 3,936.29
| 1,198,186
|
USD
|
2021-09-04
| 3,938.45
| 3,968.33
| 3,844.07
| 3,884.97
| 672,534
|
USD
|
2021-09-05
| 3,885.4
| 3,981.22
| 3,834.74
| 3,950.62
| 714,159
|
USD
|
2021-09-06
| 3,950.2
| 3,968.2
| 3,867.55
| 3,927.21
| 764,557
|
USD
|
2021-09-07
| 3,926.84
| 3,945.79
| 3,061.3
| 3,423.12
| 2,465,668
|
USD
|
2021-09-08
| 3,424.35
| 3,557.67
| 3,221.6
| 3,495.1
| 780,678
|
USD
|
2021-09-09
| 3,498.92
| 3,564.3
| 3,395.94
| 3,423.51
| 1,088,338
|
USD
|
2021-09-10
| 3,423.87
| 3,512.9
| 3,156.28
| 3,207.27
| 1,206,688
|
USD
|
2021-09-11
| 3,209.37
| 3,345.37
| 3,202.41
| 3,267.33
| 732,950
|
USD
|
2021-09-12
| 3,267.33
| 3,469.5
| 3,231.87
| 3,408.28
| 805,974
|
USD
|
2021-09-13
| 3,408.17
| 3,429.24
| 3,118.66
| 3,284.52
| 1,340,400
|
USD
|
2021-09-14
| 3,284.65
| 3,428.87
| 3,270.91
| 3,428.87
| 720,337
|
USD
|
2021-09-15
| 3,430.36
| 3,612.29
| 3,361.63
| 3,611.9
| 790,269
|
USD
|
2021-09-16
| 3,612.23
| 3,672.68
| 3,488.53
| 3,569.43
| 195,787
|
USD
|
2021-09-17
| 3,569.92
| 3,592.2
| 3,352.32
| 3,398.65
| 748,099
|
USD
|
2021-09-18
| 3,398.55
| 3,539.5
| 3,371.33
| 3,435.97
| 600,186
|
USD
|
2021-09-19
| 3,435.92
| 3,455.67
| 3,282.85
| 3,329.12
| 613,996
|
USD
|
2021-09-20
| 3,328.49
| 3,344.04
| 2,931.64
| 2,976.05
| 1,718,763
|
USD
|
2021-09-21
| 2,976.7
| 3,101.88
| 2,659.71
| 2,761.52
| 1,789,381
|
USD
|
2021-09-22
| 2,764.71
| 3,087.97
| 2,740.58
| 3,077.78
| 1,187,526
|
USD
|
2021-09-23
| 3,077.8
| 3,173
| 3,035.96
| 3,152.92
| 841,537
|
USD
|
2021-09-24
| 3,152.92
| 3,158.38
| 2,740.06
| 2,928.57
| 1,741,144
|
USD
|
2021-09-25
| 2,928.59
| 2,965.48
| 2,812.7
| 2,922.55
| 975,494
|
USD
|
2021-09-26
| 2,922.47
| 3,113.65
| 2,740.12
| 3,063.51
| 1,326,016
|
USD
|
2021-09-27
| 3,061.86
| 3,163.86
| 2,926.24
| 2,926.24
| 865,299
|
USD
|
2021-09-28
| 2,926.04
| 2,969.18
| 2,791.42
| 2,807.28
| 896,276
|
USD
|
2021-09-29
| 2,807.15
| 2,948.5
| 2,784.66
| 2,851.5
| 728,860
|
USD
|
2021-09-30
| 2,851.06
| 3,047.08
| 2,837.68
| 3,000.59
| 968,233
|
USD
|
2021-10-01
| 2,999.86
| 3,329.32
| 2,972.75
| 3,309.13
| 1,143,475
|
USD
|
2021-10-02
| 3,309.14
| 3,467.95
| 3,265.97
| 3,388.97
| 778,146
|
USD
|
2021-10-03
| 3,388.83
| 3,485.48
| 3,346.63
| 3,417.34
| 642,592
|
USD
|
2021-10-04
| 3,417.26
| 3,436.34
| 3,273.22
| 3,382.9
| 826,832
|
USD
|
2021-10-05
| 3,383.32
| 3,540.83
| 3,365.28
| 3,517.26
| 663,880
|
USD
|
2021-10-06
| 3,515.35
| 3,627.19
| 3,345.56
| 3,575.41
| 1,054,309
|
USD
|
2021-10-07
| 3,575.43
| 3,650.18
| 3,473.47
| 3,586
| 826,290
|
USD
|
2021-10-08
| 3,586.91
| 3,668.35
| 3,537.24
| 3,559.42
| 681,736
|
USD
|
2021-10-09
| 3,559.96
| 3,626.11
| 3,541.4
| 3,574.2
| 464,111
|
USD
|
2021-10-10
| 3,574.52
| 3,599.18
| 3,409.22
| 3,415.03
| 767,490
|
USD
|
2021-10-11
| 3,414.93
| 3,622.53
| 3,381.43
| 3,545.06
| 683,236
|
USD
|
2021-10-12
| 3,541.49
| 3,545.35
| 3,404.49
| 3,489.9
| 609,886
|
USD
|
2021-10-13
| 3,491.08
| 3,612.04
| 3,416
| 3,607.28
| 557,184
|
USD
|
2021-10-14
| 3,607.36
| 3,820.47
| 3,588.24
| 3,790.41
| 697,087
|
USD
|
2021-10-15
| 3,790.34
| 3,904.91
| 3,735.21
| 3,866.9
| 721,143
|
USD
|
2021-10-16
| 3,869.05
| 3,967.43
| 3,804.55
| 3,827.55
| 527,606
|
USD
|
2021-10-17
| 3,827.55
| 3,917.56
| 3,664.63
| 3,845.47
| 543,522
|
USD
|
2021-10-18
| 3,848.64
| 3,892.01
| 3,685.82
| 3,747.6
| 578,206
|
USD
|
2021-10-19
| 3,745.46
| 3,884.34
| 3,733.78
| 3,876.78
| 488,600
|
USD
|
2021-10-20
| 3,876.76
| 4,168.12
| 3,830.26
| 4,159.89
| 752,028
|
USD
|
2021-10-21
| 4,160.51
| 4,366.91
| 4,029.48
| 4,054.16
| 1,140,074
|
USD
|
2021-10-22
| 4,053.89
| 4,164.11
| 3,896.4
| 3,970.94
| 654,771
|
USD
|
2021-10-23
| 3,970.94
| 4,169.33
| 3,938.79
| 4,168.85
| 487,025
|
USD
|
2021-10-24
| 4,168.8
| 4,184
| 3,965.84
| 4,082.8
| 507,629
|
USD
|
2021-10-25
| 4,082.68
| 4,234.76
| 4,069.94
| 4,219.92
| 481,414
|
USD
|
2021-10-26
| 4,219.92
| 4,291.98
| 4,098.19
| 4,129.51
| 559,294
|
USD
|
2021-10-27
| 4,130.06
| 4,299.61
| 3,914.06
| 3,921.93
| 1,068,620
|
USD
|
2021-10-28
| 3,921.54
| 4,289.8
| 3,896.33
| 4,284.9
| 865,802
|
USD
|
2021-10-29
| 4,284.9
| 4,458.3
| 4,268.21
| 4,413.7
| 781,573
|
USD
|
2021-10-30
| 4,413.7
| 4,428.41
| 4,250.24
| 4,320.65
| 494,872
|
USD
|
2021-10-31
| 4,322
| 4,393.61
| 4,169.48
| 4,287.56
| 555,323
|
USD
|
2021-11-01
| 4,287.41
| 4,376.94
| 4,157.51
| 4,320.85
| 574,256
|
USD
|
2021-11-02
| 4,320.85
| 4,598.38
| 4,287.36
| 4,586.06
| 630,259
|
USD
|
2021-11-03
| 4,586.96
| 4,661.88
| 4,458.87
| 4,602.21
| 634,683
|
USD
|
2021-11-04
| 4,601.93
| 4,604.83
| 4,421.87
| 4,535.11
| 495,859
|
USD
|
2021-11-05
| 4,534.96
| 4,569.31
| 4,439.67
| 4,475
| 409,754
|
USD
|
2021-11-06
| 4,475
| 4,526.75
| 4,330.29
| 4,517.36
| 442,598
|
USD
|
2021-11-07
| 4,517.27
| 4,634.39
| 4,502.7
| 4,612.06
| 337,809
|
USD
|
2021-11-08
| 4,612.05
| 4,822.97
| 4,612.05
| 4,808.38
| 673,213
|
USD
|
2021-11-09
| 4,808.34
| 4,836.69
| 4,715.43
| 4,731.83
| 437,410
|
USD
|
2021-11-10
| 4,731.83
| 4,864.06
| 4,498.78
| 4,634.03
| 761,904
|
USD
|
2021-11-11
| 4,633.98
| 4,778.17
| 4,578.66
| 4,720.87
| 418,611
|
USD
|
2021-11-12
| 4,720.5
| 4,807.16
| 4,511.96
| 4,667.31
| 634,592
|
USD
|
2021-11-13
| 4,665.76
| 4,705.02
| 4,585.37
| 4,644.61
| 290,268
|
USD
|
2021-11-14
| 4,644.4
| 4,692.76
| 4,514.95
| 4,625.59
| 340,963
|
USD
|
2021-11-15
| 4,625.71
| 4,769.38
| 4,543.47
| 4,562.98
| 495,958
|
USD
|
2021-11-16
| 4,562.97
| 4,562.97
| 4,115.31
| 4,208.16
| 1,124,444
|
USD
|
2021-11-17
| 4,208.29
| 4,298.3
| 4,071.01
| 4,290.88
| 664,942
|
USD
|
2021-11-18
| 4,290.31
| 4,342.74
| 3,958.44
| 4,001.87
| 792,376
|
USD
|
2021-11-19
| 3,996.29
| 4,305.41
| 3,978.08
| 4,295.43
| 571,956
|
USD
|
2021-11-20
| 4,295.27
| 4,434.27
| 4,206.75
| 4,408.85
| 462,992
|
USD
|
2021-11-21
| 4,409.02
| 4,422.6
| 4,246.2
| 4,268.08
| 446,234
|
USD
|
2021-11-22
| 4,268.07
| 4,311.46
| 4,026.75
| 4,086.95
| 717,082
|
USD
|
2021-11-23
| 4,086.73
| 4,384.75
| 4,064.17
| 4,340.23
| 684,354
|
USD
|
2021-11-24
| 4,340.23
| 4,372.83
| 4,172.19
| 4,273.54
| 595,963
|
USD
|
2021-11-25
| 4,270.73
| 4,549.74
| 4,248.9
| 4,520.3
| 578,651
|
USD
|
2021-11-26
| 4,520.3
| 4,548.1
| 3,917.43
| 4,034.53
| 1,004,251
|
USD
|
2021-11-27
| 4,037.06
| 4,183.02
| 4,029.06
| 4,094.8
| 370,731
|
USD
|
2021-11-28
| 4,095.16
| 4,297.63
| 3,980.24
| 4,296.98
| 487,532
|
USD
|
2021-11-29
| 4,296.98
| 4,456.82
| 4,280.18
| 4,443.22
| 532,658
|
USD
|
2021-11-30
| 4,443.22
| 4,749.12
| 4,349.21
| 4,628.9
| 973,455
|
USD
|
2021-12-01
| 4,628.72
| 4,778.14
| 4,525.33
| 4,583.28
| 669,180
|
USD
|
2021-12-02
| 4,583.28
| 4,629.75
| 4,437.53
| 4,512.9
| 608,067
|
USD
|
2021-12-03
| 4,512.9
| 4,646.73
| 4,047.07
| 4,219.3
| 942,767
|
USD
|
2021-12-04
| 4,219.3
| 4,237.56
| 3,533.02
| 4,123.46
| 1,518,917
|
USD
|
2021-12-05
| 4,118.27
| 4,247.38
| 4,036
| 4,194.8
| 707,687
|
USD
|
2021-12-06
| 4,194.95
| 4,373.23
| 3,922.65
| 4,353.31
| 993,788
|
USD
|
2021-12-07
| 4,351.36
| 4,424.2
| 4,259.45
| 4,307.08
| 550,783
|
USD
|
2021-12-08
| 4,307.08
| 4,449.69
| 4,229.63
| 4,435.74
| 574,326
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.