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 |
|---|---|---|---|---|---|---|
2018-05-19
| 693.28
| 716.51
| 683.38
| 696.76
| 732,312
|
USD
|
2018-05-20
| 696.73
| 722.92
| 688.7
| 716.02
| 702,631
|
USD
|
2018-05-21
| 716.02
| 718.06
| 694.07
| 696.85
| 590,693
|
USD
|
2018-05-22
| 696.84
| 698.48
| 639.2
| 642.17
| 928,091
|
USD
|
2018-05-23
| 642.02
| 649.85
| 564.74
| 577.55
| 1,775,566
|
USD
|
2018-05-24
| 577.52
| 609.39
| 547.39
| 602.43
| 1,558,002
|
USD
|
2018-05-25
| 602.4
| 616.48
| 569.77
| 585.39
| 1,076,816
|
USD
|
2018-05-26
| 585.39
| 606.26
| 579.36
| 586.76
| 651,248
|
USD
|
2018-05-27
| 586.63
| 591.48
| 558.44
| 570.69
| 892,937
|
USD
|
2018-05-28
| 570.67
| 575
| 507.72
| 512.29
| 1,497,530
|
USD
|
2018-05-29
| 512.32
| 572.71
| 511.94
| 566.81
| 1,381,420
|
USD
|
2018-05-30
| 566.86
| 584.9
| 543.16
| 557.98
| 1,055,699
|
USD
|
2018-05-31
| 557.96
| 586.15
| 554.96
| 577.87
| 922,244
|
USD
|
2018-06-01
| 577.87
| 589.55
| 565.69
| 579.3
| 861,908
|
USD
|
2018-06-02
| 579.34
| 598.78
| 574.8
| 591.3
| 808,421
|
USD
|
2018-06-03
| 591.33
| 627.51
| 590.81
| 619.08
| 764,926
|
USD
|
2018-06-04
| 619.09
| 624.81
| 580.71
| 591.44
| 809,799
|
USD
|
2018-06-05
| 591.44
| 613
| 577.53
| 608.83
| 829,992
|
USD
|
2018-06-06
| 608.83
| 611.63
| 593.98
| 606.39
| 700,744
|
USD
|
2018-06-07
| 606.39
| 616.52
| 600.29
| 604.71
| 843,323
|
USD
|
2018-06-08
| 604.71
| 608.32
| 593.74
| 599.67
| 622,536
|
USD
|
2018-06-09
| 599.67
| 608.65
| 592.54
| 593.8
| 534,162
|
USD
|
2018-06-10
| 593.8
| 593.82
| 503.43
| 524.64
| 1,492,398
|
USD
|
2018-06-11
| 524.64
| 535.63
| 510.29
| 531.42
| 1,207,427
|
USD
|
2018-06-12
| 531.4
| 538.16
| 484.99
| 494.48
| 1,241,665
|
USD
|
2018-06-13
| 494.6
| 501.64
| 450.67
| 476.17
| 1,560,902
|
USD
|
2018-06-14
| 476.17
| 525.21
| 461.62
| 519.49
| 1,697,259
|
USD
|
2018-06-15
| 519.49
| 520.73
| 483.99
| 487.88
| 1,245,988
|
USD
|
2018-06-16
| 487.88
| 502.47
| 484.89
| 496.93
| 749,087
|
USD
|
2018-06-17
| 496.95
| 507.19
| 494.73
| 496.43
| 604,785
|
USD
|
2018-06-18
| 496.47
| 523.95
| 489.16
| 517.91
| 842,049
|
USD
|
2018-06-19
| 517.91
| 547.5
| 514.88
| 538.22
| 985,960
|
USD
|
2018-06-20
| 538.22
| 541.08
| 517.42
| 536.31
| 873,139
|
USD
|
2018-06-21
| 536.31
| 544.71
| 522.47
| 526.01
| 774,029
|
USD
|
2018-06-22
| 525.97
| 526.26
| 450.72
| 462.57
| 1,743,296
|
USD
|
2018-06-23
| 462.58
| 482.42
| 456.46
| 474.14
| 1,221,315
|
USD
|
2018-06-24
| 474.14
| 475.74
| 419.56
| 454.81
| 2,635,797
|
USD
|
2018-06-25
| 454.81
| 472.54
| 437.08
| 458.76
| 4,411,355
|
USD
|
2018-06-26
| 458.76
| 459.96
| 429.87
| 430.33
| 5,305,186
|
USD
|
2018-06-27
| 430.32
| 445.38
| 423.01
| 442.16
| 2,021,429
|
USD
|
2018-06-28
| 442.16
| 443.32
| 418.62
| 421.27
| 1,664,622
|
USD
|
2018-06-29
| 421.23
| 441.29
| 406.12
| 435.37
| 1,783,001
|
USD
|
2018-06-30
| 434.92
| 457.49
| 433.46
| 452.67
| 1,820,005
|
USD
|
2018-07-01
| 452.72
| 456.02
| 445.06
| 452.57
| 1,669,493
|
USD
|
2018-07-02
| 452.57
| 479.94
| 442.29
| 475.7
| 1,905,835
|
USD
|
2018-07-03
| 475.73
| 483.93
| 460.63
| 461.89
| 1,720,321
|
USD
|
2018-07-04
| 461.9
| 480.69
| 453.94
| 467.52
| 1,282,114
|
USD
|
2018-07-05
| 467.58
| 478.59
| 459.68
| 468.47
| 1,740,043
|
USD
|
2018-07-06
| 468.47
| 474.58
| 455.05
| 469.9
| 1,745,192
|
USD
|
2018-07-07
| 469.91
| 486.18
| 464.29
| 485.4
| 1,624,913
|
USD
|
2018-07-08
| 485.4
| 494.03
| 482.24
| 486.45
| 2,162,101
|
USD
|
2018-07-09
| 486.41
| 488.1
| 469.93
| 471.52
| 1,203,918
|
USD
|
2018-07-10
| 471.77
| 473.36
| 429.39
| 432.67
| 1,616,790
|
USD
|
2018-07-11
| 432.67
| 447.62
| 425.6
| 445.99
| 1,053,365
|
USD
|
2018-07-12
| 445.96
| 446.27
| 418.71
| 430.84
| 1,551,981
|
USD
|
2018-07-13
| 430.86
| 442.02
| 425.77
| 432.85
| 1,236,944
|
USD
|
2018-07-14
| 432.88
| 439.94
| 429.89
| 434.09
| 932,649
|
USD
|
2018-07-15
| 434.09
| 455.68
| 432.59
| 450.81
| 916,020
|
USD
|
2018-07-16
| 450.87
| 480.84
| 446.14
| 479.79
| 1,424,010
|
USD
|
2018-07-17
| 479.68
| 511.54
| 467.33
| 499.87
| 1,695,999
|
USD
|
2018-07-18
| 499.86
| 515.2
| 470.91
| 480
| 1,523,615
|
USD
|
2018-07-19
| 480
| 484
| 463.94
| 469.47
| 1,206,389
|
USD
|
2018-07-20
| 469.48
| 469.74
| 441.74
| 449.38
| 1,516,936
|
USD
|
2018-07-21
| 449.44
| 468.95
| 443.04
| 461.52
| 972,657
|
USD
|
2018-07-22
| 461.51
| 472.88
| 456.35
| 459.02
| 918,810
|
USD
|
2018-07-23
| 459.02
| 470.37
| 448.14
| 450.56
| 1,321,406
|
USD
|
2018-07-24
| 450.58
| 484.3
| 449.44
| 479.88
| 1,590,446
|
USD
|
2018-07-25
| 479.78
| 484.97
| 464.75
| 472.03
| 1,376,510
|
USD
|
2018-07-26
| 472.03
| 484.59
| 460.61
| 462.75
| 1,113,355
|
USD
|
2018-07-27
| 462.79
| 473.58
| 457.36
| 470.23
| 1,169,568
|
USD
|
2018-07-28
| 470.24
| 471.47
| 461.55
| 468.78
| 1,073,442
|
USD
|
2018-07-29
| 468.89
| 471.78
| 462.04
| 466.41
| 1,040,966
|
USD
|
2018-07-30
| 466.41
| 468.6
| 447.06
| 456.64
| 1,375,386
|
USD
|
2018-07-31
| 456.65
| 457.33
| 427.81
| 431.5
| 1,524,618
|
USD
|
2018-08-01
| 431.88
| 434.43
| 407.96
| 420.3
| 1,640,606
|
USD
|
2018-08-02
| 420.33
| 424.51
| 408.21
| 411
| 1,317,479
|
USD
|
2018-08-03
| 411
| 419.74
| 398.1
| 417.58
| 1,428,967
|
USD
|
2018-08-04
| 417.58
| 419.7
| 402.52
| 407.09
| 1,140,198
|
USD
|
2018-08-05
| 407.11
| 412.51
| 401.22
| 408.85
| 1,021,724
|
USD
|
2018-08-06
| 408.81
| 413.4
| 401.66
| 405.4
| 1,020,328
|
USD
|
2018-08-07
| 405.38
| 410.57
| 370.06
| 378.25
| 1,625,416
|
USD
|
2018-08-08
| 378.29
| 380.15
| 348.98
| 355.44
| 2,047,386
|
USD
|
2018-08-09
| 355.48
| 369.74
| 351.07
| 363.34
| 1,415,807
|
USD
|
2018-08-10
| 363.33
| 365.36
| 326.67
| 331.81
| 1,742,043
|
USD
|
2018-08-11
| 331.78
| 332.52
| 305.19
| 317.59
| 2,158,957
|
USD
|
2018-08-12
| 317.63
| 327.51
| 314.71
| 318.18
| 1,523,338
|
USD
|
2018-08-13
| 318.2
| 321.22
| 281.17
| 284.01
| 2,332,981
|
USD
|
2018-08-14
| 284
| 284
| 250.84
| 278.19
| 5,963,981
|
USD
|
2018-08-15
| 278.3
| 303.85
| 277.91
| 281.12
| 5,168,009
|
USD
|
2018-08-16
| 281.12
| 298.19
| 278.6
| 286.76
| 4,077,378
|
USD
|
2018-08-17
| 286.76
| 316.9
| 285.78
| 316.9
| 4,754,360
|
USD
|
2018-08-18
| 316.91
| 320.81
| 282.76
| 293.89
| 4,306,214
|
USD
|
2018-08-19
| 293.9
| 306.3
| 289.5
| 299.33
| 3,536,116
|
USD
|
2018-08-20
| 299.33
| 303.74
| 270.17
| 271.08
| 3,881,037
|
USD
|
2018-08-21
| 271.9
| 282.77
| 270.26
| 280.9
| 2,970,325
|
USD
|
2018-08-22
| 280.9
| 298.2
| 266.4
| 269.84
| 5,025,295
|
USD
|
2018-08-23
| 269.84
| 279.19
| 268.94
| 276.12
| 3,941,704
|
USD
|
2018-08-24
| 276.12
| 282.71
| 270.91
| 281.29
| 4,899,429
|
USD
|
2018-08-25
| 281.29
| 282.74
| 276.53
| 277.61
| 4,047,951
|
USD
|
2018-08-26
| 277.61
| 281.34
| 269.75
| 274.46
| 4,135,200
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.