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 |
|---|---|---|---|---|---|---|
2021-12-09
| 4,435.74
| 4,482.89
| 4,078.14
| 4,107.69
| 642,168
|
USD
|
2021-12-10
| 4,107.2
| 4,226.79
| 3,894.03
| 3,903.48
| 798,118
|
USD
|
2021-12-11
| 3,903.52
| 4,094.92
| 3,836.92
| 4,075.66
| 581,262
|
USD
|
2021-12-12
| 4,078.17
| 4,173.21
| 3,988.29
| 4,131.78
| 360,450
|
USD
|
2021-12-13
| 4,131.47
| 4,141.27
| 3,673.19
| 3,781.94
| 891,665
|
USD
|
2021-12-14
| 3,782.12
| 3,879.43
| 3,690.06
| 3,861.55
| 577,613
|
USD
|
2021-12-15
| 3,860.51
| 4,090.15
| 3,649.69
| 4,019.24
| 821,216
|
USD
|
2021-12-16
| 4,019.57
| 4,108.24
| 3,955.46
| 3,956.62
| 512,120
|
USD
|
2021-12-17
| 3,957.12
| 3,993.87
| 3,702.33
| 3,878.29
| 654,901
|
USD
|
2021-12-18
| 3,878.2
| 3,993.05
| 3,769.91
| 3,959.83
| 475,862
|
USD
|
2021-12-19
| 3,959.9
| 4,025.36
| 3,890.9
| 3,925.34
| 442,486
|
USD
|
2021-12-20
| 3,925.46
| 3,978.66
| 3,757.42
| 3,938.8
| 531,105
|
USD
|
2021-12-21
| 3,944.03
| 4,058.76
| 3,915.56
| 4,016.59
| 496,713
|
USD
|
2021-12-22
| 4,016.25
| 4,072.4
| 3,944.15
| 3,979.54
| 426,426
|
USD
|
2021-12-23
| 3,979.57
| 4,149.17
| 3,895.89
| 4,110.14
| 573,176
|
USD
|
2021-12-24
| 4,110.2
| 4,133.77
| 4,024.24
| 4,043.39
| 353,853
|
USD
|
2021-12-25
| 4,043.6
| 4,136.03
| 4,024.87
| 4,093.14
| 308,530
|
USD
|
2021-12-26
| 4,093.38
| 4,104.23
| 4,005.38
| 4,061.27
| 283,576
|
USD
|
2021-12-27
| 4,062.02
| 4,125.22
| 4,033.04
| 4,036.24
| 313,319
|
USD
|
2021-12-28
| 4,036.86
| 4,036.86
| 3,760.86
| 3,791.69
| 527,234
|
USD
|
2021-12-29
| 3,792.95
| 3,825.97
| 3,607.2
| 3,627.93
| 456,030
|
USD
|
2021-12-30
| 3,629.33
| 3,767.93
| 3,589.64
| 3,709.57
| 355,717
|
USD
|
2021-12-31
| 3,709.38
| 3,812.01
| 3,623.74
| 3,677.85
| 405,653
|
USD
|
2022-01-01
| 3,677.69
| 3,775.2
| 3,675.75
| 3,765.67
| 239,541
|
USD
|
2022-01-02
| 3,765.67
| 3,851.16
| 3,718.33
| 3,830.67
| 242,553
|
USD
|
2022-01-03
| 3,830.7
| 3,849.5
| 3,682.48
| 3,764.24
| 338,507
|
USD
|
2022-01-04
| 3,764.62
| 3,889.07
| 3,715.24
| 3,789.52
| 415,813
|
USD
|
2022-01-05
| 3,784.47
| 3,846.44
| 3,418.46
| 3,535.86
| 582,713
|
USD
|
2022-01-06
| 3,536.15
| 3,550.19
| 3,306.14
| 3,407.77
| 701,888
|
USD
|
2022-01-07
| 3,407.22
| 3,413.26
| 3,077.3
| 3,195.31
| 979,252
|
USD
|
2022-01-08
| 3,198.14
| 3,244.46
| 3,001.76
| 3,080.02
| 566,062
|
USD
|
2022-01-09
| 3,079.89
| 3,210.34
| 3,060.47
| 3,150.3
| 415,868
|
USD
|
2022-01-10
| 3,150.27
| 3,179.96
| 2,931.68
| 3,085.43
| 804,376
|
USD
|
2022-01-11
| 3,084.64
| 3,262.78
| 3,053.4
| 3,237.89
| 505,208
|
USD
|
2022-01-12
| 3,238.22
| 3,406.79
| 3,208
| 3,370.89
| 530,964
|
USD
|
2022-01-13
| 3,370.87
| 3,407.98
| 3,234.97
| 3,238.03
| 462,809
|
USD
|
2022-01-14
| 3,241.95
| 3,341.24
| 3,195.65
| 3,307.9
| 415,182
|
USD
|
2022-01-15
| 3,307.84
| 3,369.95
| 3,265.41
| 3,327.74
| 292,102
|
USD
|
2022-01-16
| 3,326.5
| 3,388.22
| 3,276.44
| 3,346.59
| 295,676
|
USD
|
2022-01-17
| 3,346.63
| 3,356.45
| 3,142.4
| 3,209.35
| 375,283
|
USD
|
2022-01-18
| 3,209.43
| 3,242.47
| 3,084.48
| 3,160.15
| 399,189
|
USD
|
2022-01-19
| 3,160.15
| 3,173.63
| 3,049.3
| 3,083.65
| 459,809
|
USD
|
2022-01-20
| 3,084.48
| 3,270.71
| 2,989.19
| 3,004.72
| 481,084
|
USD
|
2022-01-21
| 3,000.21
| 3,032.69
| 2,471.8
| 2,571.29
| 1,422,049
|
USD
|
2022-01-22
| 2,570.67
| 2,621.21
| 2,311.8
| 2,412.52
| 1,480,767
|
USD
|
2022-01-23
| 2,412.52
| 2,547.19
| 2,373.85
| 2,540.81
| 766,833
|
USD
|
2022-01-24
| 2,540.81
| 2,540.81
| 2,161.55
| 2,441.01
| 1,557,171
|
USD
|
2022-01-25
| 2,441.01
| 2,504.32
| 2,352.36
| 2,458.07
| 656,025
|
USD
|
2022-01-26
| 2,458.07
| 2,719.32
| 2,405.66
| 2,461.41
| 1,052,943
|
USD
|
2022-01-27
| 2,462.25
| 2,515.19
| 2,317.3
| 2,424.66
| 774,536
|
USD
|
2022-01-28
| 2,424.66
| 2,556.34
| 2,362.53
| 2,545.95
| 634,503
|
USD
|
2022-01-29
| 2,545.95
| 2,632.51
| 2,520.14
| 2,600.02
| 484,181
|
USD
|
2022-01-30
| 2,600.12
| 2,636.04
| 2,543.99
| 2,602.77
| 381,838
|
USD
|
2022-01-31
| 2,602.71
| 2,704.64
| 2,478.85
| 2,686.82
| 601,734
|
USD
|
2022-02-01
| 2,686.82
| 2,808.6
| 2,676.32
| 2,787.16
| 521,739
|
USD
|
2022-02-02
| 2,787.16
| 2,809.57
| 2,618.07
| 2,681
| 602,401
|
USD
|
2022-02-03
| 2,680.66
| 2,723.97
| 2,579.8
| 2,692.8
| 549,271
|
USD
|
2022-02-04
| 2,692.8
| 2,994.99
| 2,671.72
| 2,994.99
| 908,746
|
USD
|
2022-02-05
| 2,994.74
| 3,058.88
| 2,963.11
| 3,013.81
| 473,615
|
USD
|
2022-02-06
| 3,013.75
| 3,073.23
| 2,957.16
| 3,056.2
| 316,582
|
USD
|
2022-02-07
| 3,056.29
| 3,185.77
| 2,995.59
| 3,140.18
| 568,422
|
USD
|
2022-02-08
| 3,139.65
| 3,228.86
| 3,029.7
| 3,115.88
| 664,448
|
USD
|
2022-02-09
| 3,115.91
| 3,266.41
| 3,055.95
| 3,243.62
| 477,818
|
USD
|
2022-02-10
| 3,243.73
| 3,277.36
| 3,058.59
| 3,071.83
| 742,544
|
USD
|
2022-02-11
| 3,071.8
| 3,136.33
| 2,880.6
| 2,927.63
| 607,934
|
USD
|
2022-02-12
| 2,927.64
| 2,984.72
| 2,858.85
| 2,917.1
| 433,291
|
USD
|
2022-02-13
| 2,917.16
| 2,952.94
| 2,838.29
| 2,870.25
| 303,124
|
USD
|
2022-02-14
| 2,871.06
| 2,963.7
| 2,834.13
| 2,929.31
| 477,243
|
USD
|
2022-02-15
| 2,929.29
| 3,193.18
| 2,912.61
| 3,182.27
| 540,039
|
USD
|
2022-02-16
| 3,182.32
| 3,184.88
| 3,045.92
| 3,118.9
| 416,702
|
USD
|
2022-02-17
| 3,122.33
| 3,159.83
| 2,855.66
| 2,894.03
| 661,977
|
USD
|
2022-02-18
| 2,893.78
| 2,943.14
| 2,754.15
| 2,779.56
| 623,192
|
USD
|
2022-02-19
| 2,779.44
| 2,829.2
| 2,699.7
| 2,763.81
| 377,082
|
USD
|
2022-02-20
| 2,763.97
| 2,764.46
| 2,577.52
| 2,619.32
| 508,490
|
USD
|
2022-02-21
| 2,619.32
| 2,755.58
| 2,560.24
| 2,569.87
| 996,709
|
USD
|
2022-02-22
| 2,569.19
| 2,663.01
| 2,501.4
| 2,636.13
| 841,129
|
USD
|
2022-02-23
| 2,637.38
| 2,749.8
| 2,578.15
| 2,578.15
| 636,496
|
USD
|
2022-02-24
| 2,578.54
| 2,732.02
| 2,303.07
| 2,596.52
| 1,846,051
|
USD
|
2022-02-25
| 2,596.52
| 2,830.31
| 2,573.39
| 2,767.53
| 828,868
|
USD
|
2022-02-26
| 2,767.58
| 2,856.01
| 2,734.56
| 2,776.96
| 520,440
|
USD
|
2022-02-27
| 2,779.55
| 2,834.61
| 2,562.94
| 2,616.34
| 804,739
|
USD
|
2022-02-28
| 2,616.34
| 2,949.44
| 2,574.12
| 2,922.5
| 899,194
|
USD
|
2022-03-01
| 2,922.44
| 3,036.59
| 2,858.54
| 2,975.81
| 828,618
|
USD
|
2022-03-02
| 2,975.8
| 3,041.84
| 2,914.7
| 2,947.14
| 740,365
|
USD
|
2022-03-03
| 2,947.03
| 2,967.9
| 2,789.87
| 2,834.91
| 521,360
|
USD
|
2022-03-04
| 2,834.78
| 2,835.94
| 2,575.63
| 2,622.15
| 1,499,245,696
|
USD
|
2022-03-05
| 2,622.15
| 2,684.5
| 2,592.07
| 2,665.42
| 709,870,848
|
USD
|
2022-03-06
| 2,665.42
| 2,673.19
| 2,542.19
| 2,549.4
| 881,088,320
|
USD
|
2022-03-07
| 2,549.4
| 2,645.41
| 2,447.74
| 2,492.53
| 1,575,693,312
|
USD
|
2022-03-08
| 2,492.53
| 2,623.99
| 2,483.29
| 2,577.21
| 1,439,080,448
|
USD
|
2022-03-09
| 2,577.21
| 2,772.09
| 2,569.13
| 2,726.94
| 1,524,912,768
|
USD
|
2022-03-10
| 2,726.94
| 2,731.37
| 2,559.9
| 2,606.5
| 1,460,646,784
|
USD
|
2022-03-11
| 2,606.5
| 2,670.05
| 2,525.2
| 2,556.96
| 1,281,140,608
|
USD
|
2022-03-12
| 2,556.96
| 2,612.33
| 2,555.85
| 2,569.8
| 567,253,504
|
USD
|
2022-03-13
| 2,569.8
| 2,600.65
| 2,494.59
| 2,516.75
| 811,553,920
|
USD
|
2022-03-14
| 2,516.75
| 2,608.68
| 2,500.12
| 2,589.3
| 991,817,088
|
USD
|
2022-03-15
| 2,589.54
| 2,667.61
| 2,510.75
| 2,617.43
| 1,189,507,584
|
USD
|
2022-03-16
| 2,617.43
| 2,787.12
| 2,603.8
| 2,773.94
| 1,792,560,768
|
USD
|
2022-03-17
| 2,773.8
| 2,832.61
| 2,747.06
| 2,812.29
| 1,058,339,968
|
USD
|
2022-03-18
| 2,812.29
| 2,983.11
| 2,768.65
| 2,939.76
| 1,590,928,768
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.