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 |
|---|---|---|---|---|---|---|
2018-02-08
| 752.75
| 831.02
| 751.76
| 805.4
| 1,251,202
|
USD
|
2018-02-09
| 805.15
| 879.51
| 781.97
| 877.85
| 923,813
|
USD
|
2018-02-10
| 877.88
| 908.26
| 816.72
| 851.39
| 1,052,195
|
USD
|
2018-02-11
| 851.44
| 854.1
| 778.9
| 810.45
| 988,453
|
USD
|
2018-02-12
| 811.01
| 875.52
| 810.99
| 865.62
| 837,418
|
USD
|
2018-02-13
| 865.72
| 868.92
| 822.98
| 841.38
| 733,525
|
USD
|
2018-02-14
| 841.38
| 922.38
| 840.82
| 919.67
| 993,859
|
USD
|
2018-02-15
| 919.53
| 945.99
| 902.56
| 927.56
| 952,234
|
USD
|
2018-02-16
| 927.34
| 945.68
| 907.33
| 937.5
| 662,755
|
USD
|
2018-02-17
| 937.35
| 972.86
| 934.49
| 971.54
| 648,322
|
USD
|
2018-02-18
| 971.57
| 980.27
| 903.28
| 913.1
| 869,063
|
USD
|
2018-02-19
| 913.09
| 954.94
| 910.29
| 940.08
| 552,220
|
USD
|
2018-02-20
| 940.04
| 959.41
| 877.65
| 884.51
| 788,966
|
USD
|
2018-02-21
| 884.94
| 906.43
| 818.48
| 839.1
| 1,008,938
|
USD
|
2018-02-22
| 838.97
| 878.14
| 789.92
| 803.66
| 849,816
|
USD
|
2018-02-23
| 803.56
| 882.61
| 787.95
| 856.65
| 868,363
|
USD
|
2018-02-24
| 854.99
| 874.49
| 810.91
| 834.36
| 669,622
|
USD
|
2018-02-25
| 834.1
| 849.36
| 818.46
| 840.88
| 507,819
|
USD
|
2018-02-26
| 841.28
| 879.18
| 835.34
| 866.99
| 619,749
|
USD
|
2018-02-27
| 867.06
| 894.78
| 861.4
| 871.44
| 569,299
|
USD
|
2018-02-28
| 871.58
| 888.06
| 850.84
| 852.49
| 550,740
|
USD
|
2018-03-01
| 852.44
| 879.53
| 848.41
| 870.04
| 514,499
|
USD
|
2018-03-02
| 870.51
| 875.69
| 850.47
| 856.09
| 463,749
|
USD
|
2018-03-03
| 855.46
| 868.51
| 853.45
| 855.91
| 407,536
|
USD
|
2018-03-04
| 855.91
| 867.35
| 838.06
| 865.53
| 444,489
|
USD
|
2018-03-05
| 865.53
| 870.27
| 850.24
| 850.24
| 466,383
|
USD
|
2018-03-06
| 850
| 851.72
| 803.9
| 814.88
| 578,556
|
USD
|
2018-03-07
| 814.56
| 824.83
| 724.98
| 749.98
| 945,375
|
USD
|
2018-03-08
| 750.09
| 772.23
| 689.41
| 698.96
| 850,152
|
USD
|
2018-03-09
| 698.91
| 728.83
| 644.46
| 725.89
| 1,125,506
|
USD
|
2018-03-10
| 725.7
| 746.13
| 678.46
| 682.52
| 673,801
|
USD
|
2018-03-11
| 682.77
| 733.33
| 664.53
| 720.12
| 690,936
|
USD
|
2018-03-12
| 720.12
| 739.25
| 678.27
| 697.04
| 664,591
|
USD
|
2018-03-13
| 697.06
| 713.8
| 680.01
| 689.57
| 558,732
|
USD
|
2018-03-14
| 689.67
| 702.53
| 587.1
| 612.09
| 990,478
|
USD
|
2018-03-15
| 612.08
| 620.01
| 572.69
| 610.13
| 991,886
|
USD
|
2018-03-16
| 610.36
| 625.34
| 585.84
| 600.79
| 695,582
|
USD
|
2018-03-17
| 600.48
| 609.48
| 544.51
| 550.27
| 777,538
|
USD
|
2018-03-18
| 549.96
| 559.19
| 454.9
| 536.72
| 2,556,919
|
USD
|
2018-03-19
| 536.72
| 558.33
| 516.31
| 556.16
| 1,458,896
|
USD
|
2018-03-20
| 555.75
| 566.63
| 517.02
| 557.08
| 1,156,173
|
USD
|
2018-03-21
| 557.09
| 589.83
| 545.87
| 560.24
| 1,009,206
|
USD
|
2018-03-22
| 559.9
| 577.63
| 517.81
| 539.87
| 887,947
|
USD
|
2018-03-23
| 539.9
| 543.51
| 508.36
| 543.42
| 871,890
|
USD
|
2018-03-24
| 543.15
| 545.15
| 520.05
| 520.45
| 554,620
|
USD
|
2018-03-25
| 520.44
| 535.11
| 513.05
| 523.5
| 495,851
|
USD
|
2018-03-26
| 523.46
| 526.22
| 467.46
| 485.98
| 1,152,762
|
USD
|
2018-03-27
| 485.97
| 491.77
| 446.7
| 448.48
| 1,310,053
|
USD
|
2018-03-28
| 448.73
| 465.09
| 440.84
| 446.84
| 918,122
|
USD
|
2018-03-29
| 446.86
| 449.33
| 380.85
| 384.12
| 2,010,324
|
USD
|
2018-03-30
| 384.13
| 411.17
| 366.12
| 393.79
| 1,955,892
|
USD
|
2018-03-31
| 393.75
| 419.07
| 390.09
| 393.96
| 1,210,669
|
USD
|
2018-04-01
| 394.1
| 399.46
| 359.49
| 378.75
| 1,237,172
|
USD
|
2018-04-02
| 378.85
| 393.94
| 375.67
| 385.07
| 824,810
|
USD
|
2018-04-03
| 385.02
| 418.78
| 380.89
| 415.55
| 1,060,683
|
USD
|
2018-04-04
| 415.58
| 416.38
| 371.35
| 378.68
| 1,123,929
|
USD
|
2018-04-05
| 378.62
| 386.91
| 367.21
| 381.52
| 903,274
|
USD
|
2018-04-06
| 381.69
| 385.7
| 363.83
| 369.97
| 700,801
|
USD
|
2018-04-07
| 369.97
| 394.66
| 369.41
| 384.87
| 600,400
|
USD
|
2018-04-08
| 384.85
| 403.71
| 384.85
| 400.71
| 569,262
|
USD
|
2018-04-09
| 400.67
| 430.85
| 388.05
| 399.05
| 1,300,032
|
USD
|
2018-04-10
| 399.04
| 417.84
| 391.81
| 415.45
| 709,221
|
USD
|
2018-04-11
| 415.43
| 433.25
| 412.35
| 430.14
| 827,170
|
USD
|
2018-04-12
| 430.13
| 498.13
| 414.07
| 494.03
| 1,864,756
|
USD
|
2018-04-13
| 494.25
| 528.71
| 482.19
| 493.48
| 1,670,974
|
USD
|
2018-04-14
| 494.36
| 514.14
| 486.89
| 502.52
| 924,641
|
USD
|
2018-04-15
| 502.52
| 534.18
| 502.52
| 533.9
| 988,290
|
USD
|
2018-04-16
| 533.89
| 537.32
| 498.87
| 511.82
| 1,030,957
|
USD
|
2018-04-17
| 511.75
| 520.86
| 501.73
| 503.19
| 826,708
|
USD
|
2018-04-18
| 503.24
| 526.41
| 502.02
| 525.66
| 759,148
|
USD
|
2018-04-19
| 525.74
| 570.15
| 522.15
| 567.49
| 1,039,792
|
USD
|
2018-04-20
| 567.7
| 620.58
| 558.27
| 617.04
| 1,417,294
|
USD
|
2018-04-21
| 617.1
| 623.86
| 574.73
| 605.59
| 1,234,794
|
USD
|
2018-04-22
| 605.58
| 643.58
| 591.78
| 622.23
| 1,021,434
|
USD
|
2018-04-23
| 622.01
| 648.58
| 619.81
| 644.13
| 859,640
|
USD
|
2018-04-24
| 644.08
| 711.74
| 644.05
| 703.02
| 1,479,164
|
USD
|
2018-04-25
| 702.94
| 703.25
| 594.98
| 617.36
| 2,724,064
|
USD
|
2018-04-26
| 617.37
| 665.2
| 600.69
| 662.36
| 1,374,751
|
USD
|
2018-04-27
| 661.65
| 685.54
| 641.84
| 643.97
| 1,061,022
|
USD
|
2018-04-28
| 643.96
| 693.79
| 640.92
| 683.49
| 871,553
|
USD
|
2018-04-29
| 683.49
| 700.05
| 669.15
| 689.9
| 856,123
|
USD
|
2018-04-30
| 689.83
| 693.85
| 664.03
| 670.07
| 913,860
|
USD
|
2018-05-01
| 670.12
| 674.36
| 630.33
| 671.26
| 1,034,860
|
USD
|
2018-05-02
| 671.31
| 690.97
| 664.29
| 688.15
| 873,979
|
USD
|
2018-05-03
| 688.23
| 788.61
| 686.79
| 778.95
| 1,554,725
|
USD
|
2018-05-04
| 778.97
| 806.9
| 760.1
| 785.2
| 1,237,305
|
USD
|
2018-05-05
| 785.29
| 830.03
| 782.18
| 818.33
| 1,002,832
|
USD
|
2018-05-06
| 818.75
| 838.26
| 755.09
| 793.19
| 1,159,291
|
USD
|
2018-05-07
| 793.29
| 797.3
| 700.4
| 754.03
| 2,120,877
|
USD
|
2018-05-08
| 759.35
| 761.43
| 721.49
| 748.48
| 1,144,407
|
USD
|
2018-05-09
| 747.98
| 759.71
| 711.49
| 751.62
| 1,073,156
|
USD
|
2018-05-10
| 751.98
| 768.24
| 723.39
| 724.4
| 983,144
|
USD
|
2018-05-11
| 724.36
| 736.58
| 665.81
| 676.21
| 1,625,025
|
USD
|
2018-05-12
| 676.97
| 689.83
| 635.23
| 683.94
| 1,342,243
|
USD
|
2018-05-13
| 684.77
| 739.67
| 669.2
| 729.37
| 1,005,658
|
USD
|
2018-05-14
| 729.41
| 741.52
| 687.16
| 727.06
| 1,389,572
|
USD
|
2018-05-15
| 727.06
| 738.71
| 696.63
| 705.73
| 1,032,010
|
USD
|
2018-05-16
| 705.73
| 710.49
| 667.51
| 706.53
| 978,180
|
USD
|
2018-05-17
| 706.53
| 718.5
| 663.91
| 668.97
| 953,693
|
USD
|
2018-05-18
| 668.98
| 694.24
| 658.25
| 693.28
| 906,927
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.