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 |
|---|---|---|---|---|---|---|
2017-07-23
| 232.01
| 236.57
| 219
| 228.15
| 410,729
|
USD
|
2017-07-24
| 228.15
| 232.56
| 223.64
| 226.59
| 355,758
|
USD
|
2017-07-25
| 226.59
| 227.69
| 190.49
| 202.7
| 1,083,208
|
USD
|
2017-07-26
| 202.7
| 209.59
| 191.76
| 203.33
| 685,640
|
USD
|
2017-07-27
| 203.33
| 207
| 197.86
| 202.54
| 410,963
|
USD
|
2017-07-28
| 202.54
| 204.19
| 188.1
| 191.2
| 493,899
|
USD
|
2017-07-29
| 191.2
| 213
| 176.95
| 206.76
| 866,054
|
USD
|
2017-07-30
| 206.76
| 210.76
| 192.21
| 195.31
| 522,571
|
USD
|
2017-07-31
| 195.31
| 201.5
| 188.12
| 200.81
| 444,147
|
USD
|
2017-08-01
| 200.81
| 232.59
| 200.8
| 225.97
| 1,233,082
|
USD
|
2017-08-02
| 225.97
| 229.7
| 215
| 218
| 558,145
|
USD
|
2017-08-03
| 218
| 228.2
| 217.07
| 224.79
| 336,648
|
USD
|
2017-08-04
| 224.79
| 228.3
| 218.66
| 220.73
| 292,117
|
USD
|
2017-08-05
| 220.73
| 259.9
| 219.23
| 253.87
| 822,052
|
USD
|
2017-08-06
| 253.87
| 271.5
| 251
| 264.29
| 734,524
|
USD
|
2017-08-07
| 264.29
| 274.6
| 257.32
| 269.51
| 511,602
|
USD
|
2017-08-08
| 269.51
| 299.5
| 265
| 295.83
| 726,474
|
USD
|
2017-08-09
| 295.83
| 316
| 277
| 293.99
| 1,400,700
|
USD
|
2017-08-10
| 293.99
| 310.05
| 287.6
| 295.97
| 543,928
|
USD
|
2017-08-11
| 295.97
| 310.42
| 294
| 308.81
| 455,518
|
USD
|
2017-08-12
| 308.81
| 319.78
| 299
| 307.22
| 561,915
|
USD
|
2017-08-13
| 307.22
| 308
| 285.21
| 296.64
| 582,974
|
USD
|
2017-08-14
| 296.64
| 306.48
| 293.99
| 298.22
| 371,280
|
USD
|
2017-08-15
| 298.22
| 299.91
| 272.29
| 286
| 629,185
|
USD
|
2017-08-16
| 286
| 304
| 279.94
| 301.34
| 526,519
|
USD
|
2017-08-17
| 301.34
| 312
| 297.01
| 299
| 465,801
|
USD
|
2017-08-18
| 299
| 307
| 286
| 292
| 578,060
|
USD
|
2017-08-19
| 292
| 298.51
| 280
| 292.78
| 554,281
|
USD
|
2017-08-20
| 292.78
| 299
| 286.96
| 298.37
| 304,353
|
USD
|
2017-08-21
| 298.37
| 346.99
| 294.53
| 322.24
| 1,154,353
|
USD
|
2017-08-22
| 322.24
| 329.96
| 285.01
| 312.54
| 857,276
|
USD
|
2017-08-23
| 312.54
| 325
| 311.65
| 316.5
| 402,805
|
USD
|
2017-08-24
| 316.5
| 329.56
| 314.14
| 325.62
| 326,981
|
USD
|
2017-08-25
| 325.62
| 338.25
| 324.04
| 328.7
| 378,007
|
USD
|
2017-08-26
| 328.7
| 334.6
| 324.5
| 332.72
| 315,616
|
USD
|
2017-08-27
| 332.72
| 348.01
| 331.88
| 348.01
| 362,054
|
USD
|
2017-08-28
| 348.01
| 352
| 332.74
| 347.09
| 389,239
|
USD
|
2017-08-29
| 347.09
| 375.98
| 346.42
| 372
| 631,680
|
USD
|
2017-08-30
| 372
| 390.1
| 365.1
| 382.78
| 660,233
|
USD
|
2017-08-31
| 382.78
| 390
| 380.1
| 387.3
| 345,069
|
USD
|
2017-09-01
| 387.3
| 395.03
| 383.6
| 390.35
| 461,314
|
USD
|
2017-09-02
| 390.35
| 390.77
| 325.1
| 345
| 1,079,246
|
USD
|
2017-09-03
| 345
| 368.4
| 328.33
| 350.63
| 742,592
|
USD
|
2017-09-04
| 350.63
| 351.59
| 275
| 295.81
| 1,994,055
|
USD
|
2017-09-05
| 295.81
| 323.17
| 267.64
| 316.18
| 1,335,863
|
USD
|
2017-09-06
| 316.18
| 339.5
| 314.81
| 337.36
| 805,382
|
USD
|
2017-09-07
| 337.36
| 338.66
| 321.1
| 334.1
| 582,978
|
USD
|
2017-09-08
| 334.1
| 334.58
| 291
| 304
| 1,083,677
|
USD
|
2017-09-09
| 304
| 307.08
| 291.46
| 303.08
| 594,276
|
USD
|
2017-09-10
| 303.08
| 305
| 276.11
| 297.9
| 891,436
|
USD
|
2017-09-11
| 297.9
| 308
| 287.33
| 297.19
| 609,028
|
USD
|
2017-09-12
| 297.19
| 316.73
| 283
| 293.9
| 915,327
|
USD
|
2017-09-13
| 293.9
| 294.16
| 256
| 275.48
| 1,572,708
|
USD
|
2017-09-14
| 275.48
| 281.01
| 221.71
| 222.5
| 2,250,427
|
USD
|
2017-09-15
| 222.5
| 269
| 198
| 258.68
| 3,340,967
|
USD
|
2017-09-16
| 258.68
| 270
| 242.2
| 253
| 1,079,673
|
USD
|
2017-09-17
| 253
| 263.69
| 239
| 257
| 685,703
|
USD
|
2017-09-18
| 257
| 299.89
| 257
| 296.81
| 1,325,359
|
USD
|
2017-09-19
| 296.81
| 299
| 275
| 282.63
| 941,080
|
USD
|
2017-09-20
| 282.63
| 294
| 277
| 283.5
| 512,323
|
USD
|
2017-09-21
| 283.5
| 287.53
| 251.52
| 256.67
| 1,025,437
|
USD
|
2017-09-22
| 256.67
| 269.5
| 253.03
| 262.19
| 643,202
|
USD
|
2017-09-23
| 262.19
| 287.2
| 259.01
| 285.9
| 570,420
|
USD
|
2017-09-24
| 285.9
| 294.54
| 275.41
| 282
| 687,967
|
USD
|
2017-09-25
| 282
| 297.93
| 281.8
| 295.2
| 652,313
|
USD
|
2017-09-26
| 295.2
| 296.38
| 285.2
| 289.28
| 366,531
|
USD
|
2017-09-27
| 289.28
| 315.51
| 286.93
| 309.75
| 748,363
|
USD
|
2017-09-28
| 309.75
| 310.69
| 297.75
| 302.63
| 491,019
|
USD
|
2017-09-29
| 302.63
| 303.9
| 280.5
| 292.66
| 966,413
|
USD
|
2017-09-30
| 292.66
| 307.76
| 292.3
| 303.44
| 459,211
|
USD
|
2017-10-01
| 303.44
| 305.57
| 295
| 304.26
| 385,333
|
USD
|
2017-10-02
| 304.26
| 304.63
| 292.1
| 296.82
| 468,962
|
USD
|
2017-10-03
| 296.82
| 300.5
| 285.93
| 291.69
| 452,018
|
USD
|
2017-10-04
| 291.69
| 296
| 287.56
| 291.4
| 394,447
|
USD
|
2017-10-05
| 291.4
| 297.92
| 285.12
| 295.12
| 317,811
|
USD
|
2017-10-06
| 295.12
| 309.59
| 293.04
| 308.43
| 373,258
|
USD
|
2017-10-07
| 308.43
| 315
| 304.5
| 311.46
| 409,619
|
USD
|
2017-10-08
| 311.46
| 314.39
| 307.55
| 309.82
| 363,237
|
USD
|
2017-10-09
| 309.82
| 311.16
| 287.03
| 297.4
| 630,798
|
USD
|
2017-10-10
| 297.4
| 307
| 292.57
| 299.32
| 366,237
|
USD
|
2017-10-11
| 299.32
| 306.55
| 296.6
| 303.2
| 407,082
|
USD
|
2017-10-12
| 303.2
| 310.01
| 302.1
| 303.06
| 649,863
|
USD
|
2017-10-13
| 303.06
| 350
| 298
| 337.46
| 1,341,067
|
USD
|
2017-10-14
| 337.46
| 348
| 334.05
| 339.24
| 528,577
|
USD
|
2017-10-15
| 339.24
| 344.89
| 315
| 337.23
| 875,273
|
USD
|
2017-10-16
| 337.23
| 355
| 330.85
| 334.46
| 945,249
|
USD
|
2017-10-17
| 334.46
| 334.8
| 308
| 315.65
| 671,493
|
USD
|
2017-10-18
| 315.65
| 316.21
| 287.46
| 313.45
| 885,210
|
USD
|
2017-10-19
| 313.45
| 316.5
| 304
| 306.97
| 413,133
|
USD
|
2017-10-20
| 306.97
| 313.01
| 301.04
| 302.61
| 415,807
|
USD
|
2017-10-21
| 302.61
| 303
| 289.31
| 299.23
| 368,613
|
USD
|
2017-10-22
| 299.23
| 305.62
| 289.4
| 293.55
| 334,086
|
USD
|
2017-10-23
| 293.55
| 293.96
| 273.5
| 284.85
| 597,468
|
USD
|
2017-10-24
| 284.85
| 311.85
| 280.02
| 296.3
| 758,331
|
USD
|
2017-10-25
| 296.3
| 300
| 288.5
| 295.46
| 329,329
|
USD
|
2017-10-26
| 295.46
| 299
| 290.55
| 295.1
| 207,767
|
USD
|
2017-10-27
| 295.1
| 299.5
| 291.6
| 295.99
| 239,628
|
USD
|
2017-10-28
| 295.99
| 297.01
| 288.6
| 293.49
| 245,781
|
USD
|
2017-10-29
| 293.49
| 312.49
| 290.5
| 304.39
| 583,184
|
USD
|
2017-10-30
| 304.39
| 314.4
| 303.93
| 307
| 301,721
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.