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 |
|---|---|---|---|---|---|---|
2022-03-19
| 2,939.76
| 2,984
| 2,895.3
| 2,949.92
| 392,644
|
USD
|
2022-03-20
| 2,950.03
| 2,962.19
| 2,819.27
| 2,861.69
| 436,110
|
USD
|
2022-03-21
| 2,861.66
| 2,960.42
| 2,830.38
| 2,891.63
| 546,607
|
USD
|
2022-03-22
| 2,891.41
| 3,048.32
| 2,887.69
| 2,969.64
| 716,472
|
USD
|
2022-03-23
| 2,969.64
| 3,042.28
| 2,925.78
| 3,036.12
| 536,634
|
USD
|
2022-03-24
| 3,036.18
| 3,126.37
| 3,005.99
| 3,109.25
| 699,579
|
USD
|
2022-03-25
| 3,110.8
| 3,192.73
| 3,081.71
| 3,103.51
| 583,248
|
USD
|
2022-03-26
| 3,103.43
| 3,150.09
| 3,085.8
| 3,146.01
| 244,279
|
USD
|
2022-03-27
| 3,145.95
| 3,297.4
| 3,126.46
| 3,297.04
| 402,019
|
USD
|
2022-03-28
| 3,295.73
| 3,428.41
| 3,275.32
| 3,329.38
| 628,906
|
USD
|
2022-03-29
| 3,329.67
| 3,481.23
| 3,329.67
| 3,401.89
| 570,029
|
USD
|
2022-03-30
| 3,401.86
| 3,445.98
| 3,333.5
| 3,385.64
| 425,375
|
USD
|
2022-03-31
| 3,385.6
| 3,444.43
| 3,263.36
| 3,282.35
| 545,443
|
USD
|
2022-04-01
| 3,282.33
| 3,478.74
| 3,215.33
| 3,456.18
| 649,921
|
USD
|
2022-04-02
| 3,456.18
| 3,529.63
| 3,436.79
| 3,442.34
| 629,287
|
USD
|
2022-04-03
| 3,442.34
| 3,579.82
| 3,414.4
| 3,521.1
| 473,541
|
USD
|
2022-04-04
| 3,521.16
| 3,544.92
| 3,412.01
| 3,520.41
| 547,680
|
USD
|
2022-04-05
| 3,520.35
| 3,554.54
| 3,400.74
| 3,406.78
| 500,270
|
USD
|
2022-04-06
| 3,406.83
| 3,406.87
| 3,164.24
| 3,169.58
| 950,587
|
USD
|
2022-04-07
| 3,169.58
| 3,268.56
| 3,143.96
| 3,228.84
| 569,386
|
USD
|
2022-04-08
| 3,228.83
| 3,311.42
| 3,174.14
| 3,193.93
| 654,816
|
USD
|
2022-04-09
| 3,193.54
| 3,268.18
| 3,182.1
| 3,259.35
| 283,235
|
USD
|
2022-04-10
| 3,259.59
| 3,306.14
| 3,198.1
| 3,201.84
| 327,863
|
USD
|
2022-04-11
| 3,201.99
| 3,213.52
| 2,953.66
| 2,978.29
| 876,667
|
USD
|
2022-04-12
| 2,978.45
| 3,082.02
| 2,951.8
| 3,027.25
| 790,544
|
USD
|
2022-04-13
| 3,027.64
| 3,128.2
| 2,999.66
| 3,116.92
| 563,892
|
USD
|
2022-04-14
| 3,117.21
| 3,143.18
| 2,980.84
| 3,021.93
| 546,535
|
USD
|
2022-04-15
| 3,021.93
| 3,056.84
| 2,996.62
| 3,042.01
| 309,952
|
USD
|
2022-04-16
| 3,042.01
| 3,084.84
| 3,011.47
| 3,058.96
| 245,474
|
USD
|
2022-04-17
| 3,058.96
| 3,081.14
| 2,983.17
| 2,989.05
| 311,544
|
USD
|
2022-04-18
| 2,989.05
| 3,069.07
| 2,887.25
| 3,055.64
| 681,764
|
USD
|
2022-04-19
| 3,055.86
| 3,128.86
| 3,030.32
| 3,102.01
| 427,142
|
USD
|
2022-04-20
| 3,101.79
| 3,161.9
| 3,037.67
| 3,076.38
| 512,715
|
USD
|
2022-04-21
| 3,076.06
| 3,176.69
| 2,950.97
| 2,983.95
| 675,438
|
USD
|
2022-04-22
| 2,983.91
| 3,029.14
| 2,937.47
| 2,963
| 544,885
|
USD
|
2022-04-23
| 2,963
| 2,977.45
| 2,917.84
| 2,931.9
| 227,067
|
USD
|
2022-04-24
| 2,931.9
| 2,966.94
| 2,915.66
| 2,922.03
| 269,291
|
USD
|
2022-04-25
| 2,922.03
| 3,023.23
| 2,800.21
| 3,006.04
| 807,687
|
USD
|
2022-04-26
| 3,006.04
| 3,032.7
| 2,768.38
| 2,810.42
| 694,456
|
USD
|
2022-04-27
| 2,810.42
| 2,916.39
| 2,795.58
| 2,888.99
| 602,235
|
USD
|
2022-04-28
| 2,889.01
| 2,977.78
| 2,856.42
| 2,937.01
| 726,029
|
USD
|
2022-04-29
| 2,937.01
| 2,946.18
| 2,778.33
| 2,816.66
| 629,559
|
USD
|
2022-04-30
| 2,817.14
| 2,841.16
| 2,716.31
| 2,727.18
| 430,977
|
USD
|
2022-05-01
| 2,727.2
| 2,847.02
| 2,720.57
| 2,825.8
| 512,007
|
USD
|
2022-05-02
| 2,825.65
| 2,879.99
| 2,780.08
| 2,856.01
| 617,743
|
USD
|
2022-05-03
| 2,856.01
| 2,861.42
| 2,757.36
| 2,781.47
| 447,802
|
USD
|
2022-05-04
| 2,781.47
| 2,963.54
| 2,773.9
| 2,940.7
| 662,065
|
USD
|
2022-05-05
| 2,940.7
| 2,952.84
| 2,730.95
| 2,747.46
| 899,821
|
USD
|
2022-05-06
| 2,747.6
| 2,757.14
| 2,635.85
| 2,692.88
| 881,179
|
USD
|
2022-05-07
| 2,692.92
| 2,703.11
| 2,589.29
| 2,636.03
| 458,050
|
USD
|
2022-05-08
| 2,636.03
| 2,641.84
| 2,492.59
| 2,519.98
| 925,396
|
USD
|
2022-05-09
| 2,519.98
| 2,529.35
| 2,228.9
| 2,229.1
| 1,932,622
|
USD
|
2022-05-10
| 2,229.69
| 2,455.19
| 2,202.02
| 2,342.3
| 1,946,163
|
USD
|
2022-05-11
| 2,342.27
| 2,451.33
| 2,007.57
| 2,080.79
| 2,701,005
|
USD
|
2022-05-12
| 2,087.17
| 2,190.51
| 1,796.24
| 1,955.36
| 2,839,427
|
USD
|
2022-05-13
| 1,955.59
| 2,146.22
| 1,941.53
| 2,009.53
| 1,344,397
|
USD
|
2022-05-14
| 2,009.55
| 2,068.66
| 1,952.07
| 2,056.3
| 656,943
|
USD
|
2022-05-15
| 2,056.33
| 2,161.78
| 2,001.74
| 2,145.86
| 589,774
|
USD
|
2022-05-16
| 2,145.86
| 2,145.86
| 1,979.93
| 2,022.93
| 950,853
|
USD
|
2022-05-17
| 2,023
| 2,120.03
| 2,008.84
| 2,091.14
| 736,634
|
USD
|
2022-05-18
| 2,091.05
| 2,108.84
| 1,909.56
| 1,912.12
| 751,815
|
USD
|
2022-05-19
| 1,913.99
| 2,039.71
| 1,903.67
| 2,019.34
| 858,970
|
USD
|
2022-05-20
| 2,019.36
| 2,061.08
| 1,923.86
| 1,959.85
| 699,688
|
USD
|
2022-05-21
| 1,959.79
| 1,989.44
| 1,940.59
| 1,975.12
| 292,470
|
USD
|
2022-05-22
| 1,975.12
| 2,055.15
| 1,966.34
| 2,043.19
| 425,975
|
USD
|
2022-05-23
| 2,043.19
| 2,086.21
| 1,959.57
| 1,972.93
| 738,090
|
USD
|
2022-05-24
| 1,973.01
| 1,992.6
| 1,914.48
| 1,979.35
| 620,408
|
USD
|
2022-05-25
| 1,979.4
| 2,020.64
| 1,937.52
| 1,942.91
| 639,926
|
USD
|
2022-05-26
| 1,942.89
| 1,964.91
| 1,744.12
| 1,793.42
| 1,420,151
|
USD
|
2022-05-27
| 1,793.19
| 1,820.82
| 1,708.62
| 1,724.3
| 1,574,033
|
USD
|
2022-05-28
| 1,724.67
| 1,807.79
| 1,722.88
| 1,792.68
| 658,227
|
USD
|
2022-05-29
| 1,792.25
| 1,824.81
| 1,764.72
| 1,813.56
| 554,579
|
USD
|
2022-05-30
| 1,813.56
| 2,009.95
| 1,804.33
| 1,998.46
| 1,036,963
|
USD
|
2022-05-31
| 1,998.46
| 2,015.02
| 1,928.93
| 1,941.79
| 933,239
|
USD
|
2022-06-01
| 1,941.81
| 1,971.22
| 1,770.85
| 1,818.07
| 1,293,546
|
USD
|
2022-06-02
| 1,817.98
| 1,851.25
| 1,784.23
| 1,834.64
| 975,534
|
USD
|
2022-06-03
| 1,834.66
| 1,843.31
| 1,740.83
| 1,775.29
| 884,525
|
USD
|
2022-06-04
| 1,775.28
| 1,815.19
| 1,748.89
| 1,804.37
| 442,097
|
USD
|
2022-06-05
| 1,804.6
| 1,829.25
| 1,773.65
| 1,806.71
| 437,734
|
USD
|
2022-06-06
| 1,806.11
| 1,919.4
| 1,804.77
| 1,859.99
| 939,370
|
USD
|
2022-06-07
| 1,859.99
| 1,870.99
| 1,727.77
| 1,813.72
| 1,640,265
|
USD
|
2022-06-08
| 1,813.05
| 1,837.41
| 1,766.94
| 1,793
| 1,088,955
|
USD
|
2022-06-09
| 1,792.81
| 1,832.7
| 1,778
| 1,788.06
| 625,760
|
USD
|
2022-06-10
| 1,788.15
| 1,803.54
| 1,657.3
| 1,663.02
| 1,126,776
|
USD
|
2022-06-11
| 1,663.04
| 1,681.58
| 1,503.15
| 1,531.42
| 1,441,462
|
USD
|
2022-06-12
| 1,531.5
| 1,542.01
| 1,430.93
| 1,435.46
| 1,817,579
|
USD
|
2022-06-13
| 1,434.43
| 1,454.07
| 1,168.68
| 1,206.67
| 4,386,650
|
USD
|
2022-06-14
| 1,206.67
| 1,261.39
| 1,078.11
| 1,210.84
| 3,267,119
|
USD
|
2022-06-15
| 1,208.82
| 1,244.8
| 1,016.99
| 1,237.92
| 3,734,568
|
USD
|
2022-06-16
| 1,237.92
| 1,254.28
| 1,052.65
| 1,068.49
| 1,759,476
|
USD
|
2022-06-17
| 1,068.49
| 1,116.46
| 1,052.17
| 1,086.47
| 1,449,674
|
USD
|
2022-06-18
| 1,086.47
| 1,096.93
| 883.35
| 995.61
| 2,771,877
|
USD
|
2022-06-19
| 995.49
| 1,152.07
| 938.24
| 1,128.39
| 2,424,636
|
USD
|
2022-06-20
| 1,128.39
| 1,165.62
| 1,056.58
| 1,128.32
| 2,041,874
|
USD
|
2022-06-21
| 1,128.29
| 1,192.27
| 1,110.63
| 1,125.96
| 1,601,334
|
USD
|
2022-06-22
| 1,125.96
| 1,127.06
| 1,045.37
| 1,049.02
| 1,583,077
|
USD
|
2022-06-23
| 1,049.02
| 1,152.97
| 1,046.57
| 1,144.19
| 1,571,418
|
USD
|
2022-06-24
| 1,144.33
| 1,244.82
| 1,132.87
| 1,225.03
| 1,657,101
|
USD
|
2022-06-25
| 1,224.96
| 1,255.55
| 1,181.11
| 1,241.76
| 1,034,518
|
USD
|
2022-06-26
| 1,241.8
| 1,276.81
| 1,196.2
| 1,198.03
| 1,131,423
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.