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 |
|---|---|---|---|---|---|---|
2018-08-27
| 274.46
| 286.57
| 271.9
| 286.57
| 4,894,914
|
USD
|
2018-08-28
| 286.57
| 297.86
| 282.57
| 295.62
| 4,714,923
|
USD
|
2018-08-29
| 295.61
| 297.11
| 284.45
| 288.42
| 4,844,750
|
USD
|
2018-08-30
| 288.41
| 290.91
| 272.85
| 283.97
| 4,992,569
|
USD
|
2018-08-31
| 283.97
| 284.85
| 277.13
| 281.94
| 4,659,210
|
USD
|
2018-09-01
| 281.94
| 301.92
| 281.76
| 295.31
| 4,527,620
|
USD
|
2018-09-02
| 295.32
| 299.38
| 289.45
| 295.05
| 5,852,866
|
USD
|
2018-09-03
| 295.05
| 296.76
| 285.95
| 288.92
| 5,345,228
|
USD
|
2018-09-04
| 288.98
| 292.6
| 283.4
| 285.17
| 5,020,421
|
USD
|
2018-09-05
| 285.17
| 288.01
| 227.76
| 228.77
| 6,208,518
|
USD
|
2018-09-06
| 228.76
| 232.66
| 212.9
| 229.6
| 5,805,038
|
USD
|
2018-09-07
| 229.58
| 234.49
| 214.84
| 215.6
| 4,514,863
|
USD
|
2018-09-08
| 215.51
| 220.85
| 191.16
| 196.79
| 4,473,776
|
USD
|
2018-09-09
| 196.69
| 208.23
| 187.26
| 195.8
| 5,467,413
|
USD
|
2018-09-10
| 195.81
| 203.64
| 187.35
| 197.04
| 4,381,933
|
USD
|
2018-09-11
| 197.05
| 200.42
| 177.29
| 185.07
| 5,153,685
|
USD
|
2018-09-12
| 185.07
| 186.57
| 169.08
| 182.98
| 5,834,957
|
USD
|
2018-09-13
| 183.11
| 214.57
| 183.11
| 211
| 7,458,321
|
USD
|
2018-09-14
| 210.98
| 224.6
| 203.16
| 209.98
| 7,708,941
|
USD
|
2018-09-15
| 209.88
| 259.37
| 209.06
| 221.94
| 5,525,283
|
USD
|
2018-09-16
| 221.94
| 223.14
| 208.61
| 220.2
| 4,638,678
|
USD
|
2018-09-17
| 220.2
| 224.48
| 192.87
| 196.24
| 7,489,066
|
USD
|
2018-09-18
| 196.17
| 213.93
| 195.24
| 209.03
| 5,323,946
|
USD
|
2018-09-19
| 209.02
| 214.91
| 199.19
| 209.74
| 5,680,222
|
USD
|
2018-09-20
| 209.74
| 225.48
| 207.78
| 224.42
| 4,474,139
|
USD
|
2018-09-21
| 224.43
| 250.74
| 222.05
| 247.92
| 6,757,494
|
USD
|
2018-09-22
| 247.92
| 254.36
| 233.46
| 240.82
| 5,157,120
|
USD
|
2018-09-23
| 240.82
| 249.02
| 238.14
| 244.67
| 4,027,279
|
USD
|
2018-09-24
| 244.67
| 246.87
| 225.73
| 228.01
| 4,544,237
|
USD
|
2018-09-25
| 228.02
| 228.59
| 204.84
| 219.04
| 5,778,972
|
USD
|
2018-09-26
| 219.14
| 222.41
| 208.91
| 214.35
| 6,371,099
|
USD
|
2018-09-27
| 214.46
| 232.6
| 211.31
| 229.15
| 7,365,284
|
USD
|
2018-09-28
| 229.18
| 234.14
| 215.39
| 221.77
| 7,343,509
|
USD
|
2018-09-29
| 221.95
| 237.45
| 215.15
| 231.87
| 8,903,116
|
USD
|
2018-09-30
| 231.9
| 238.64
| 227.01
| 232.8
| 8,736,128
|
USD
|
2018-10-01
| 232.8
| 235.95
| 225.33
| 231.77
| 8,307,925
|
USD
|
2018-10-02
| 231.77
| 232.97
| 223.75
| 225.84
| 8,167,103
|
USD
|
2018-10-03
| 225.84
| 227.15
| 216.44
| 220.51
| 8,465,767
|
USD
|
2018-10-04
| 220.48
| 227.14
| 219.75
| 222.57
| 7,834,870
|
USD
|
2018-10-05
| 222.33
| 231.88
| 220
| 228.34
| 7,625,847
|
USD
|
2018-10-06
| 228.34
| 228.69
| 223.01
| 225.18
| 8,195,420
|
USD
|
2018-10-07
| 225.19
| 227.44
| 222
| 226.11
| 1,468,839
|
USD
|
2018-10-08
| 226.11
| 231.66
| 224.79
| 229.84
| 1,297,821
|
USD
|
2018-10-09
| 229.83
| 232.66
| 226.81
| 228.25
| 945,432
|
USD
|
2018-10-10
| 228.28
| 231.32
| 224.74
| 226.3
| 1,071,934
|
USD
|
2018-10-11
| 226.33
| 226.36
| 188.65
| 190.89
| 3,496,620
|
USD
|
2018-10-12
| 190.89
| 202.9
| 190.89
| 196.7
| 1,685,616
|
USD
|
2018-10-13
| 196.67
| 206.13
| 196.41
| 201.22
| 976,304
|
USD
|
2018-10-14
| 201.22
| 207.53
| 195.51
| 197.08
| 12,893,167
|
USD
|
2018-10-15
| 197.09
| 235.83
| 195.4
| 214.26
| 41,350,788
|
USD
|
2018-10-16
| 214.27
| 218.71
| 211.37
| 215.06
| 20,242,852
|
USD
|
2018-10-17
| 215.06
| 216.6
| 210.1
| 213.46
| 16,843,424
|
USD
|
2018-10-18
| 213.16
| 215.23
| 203.95
| 206.58
| 16,213,742
|
USD
|
2018-10-19
| 206.6
| 208.74
| 204.02
| 204.97
| 26,320,516
|
USD
|
2018-10-20
| 205.12
| 209.37
| 203.65
| 208.04
| 12,476,250
|
USD
|
2018-10-21
| 207.76
| 211.65
| 207.04
| 207.37
| 14,647,330
|
USD
|
2018-10-22
| 207.38
| 209.39
| 205.5
| 206.77
| 27,132,436
|
USD
|
2018-10-23
| 207.03
| 207.95
| 202.99
| 205.68
| 19,711,152
|
USD
|
2018-10-24
| 205.68
| 207.86
| 205
| 205.12
| 18,184,740
|
USD
|
2018-10-25
| 205.12
| 206.12
| 202.99
| 204.11
| 15,676,208
|
USD
|
2018-10-26
| 204.08
| 208.94
| 203.19
| 204.58
| 13,992,981
|
USD
|
2018-10-27
| 204.78
| 206.22
| 203.06
| 204.36
| 9,762,449
|
USD
|
2018-10-28
| 204.36
| 205.52
| 203.05
| 204.99
| 9,114,142
|
USD
|
2018-10-29
| 204.84
| 205.79
| 195.03
| 197.05
| 17,757,560
|
USD
|
2018-10-30
| 196.83
| 198.96
| 195.28
| 197.39
| 22,405,144
|
USD
|
2018-10-31
| 197.27
| 201.89
| 193
| 198.59
| 19,688,636
|
USD
|
2018-11-01
| 198.59
| 199.79
| 197.84
| 198.17
| 12,549,246
|
USD
|
2018-11-02
| 198.17
| 203.75
| 198.13
| 202.66
| 7,255,371
|
USD
|
2018-11-03
| 202.67
| 203.16
| 199.63
| 200.23
| 8,624,750
|
USD
|
2018-11-04
| 200.27
| 218.35
| 199.38
| 211.86
| 54,204,776
|
USD
|
2018-11-05
| 211.86
| 212.42
| 207.82
| 210.67
| 77,466,672
|
USD
|
2018-11-06
| 210.67
| 221.32
| 209.15
| 220.22
| 33,867,520
|
USD
|
2018-11-07
| 220.22
| 224.64
| 217.16
| 218.8
| 15,959,094
|
USD
|
2018-11-08
| 218.8
| 220.53
| 212.79
| 212.87
| 23,556,790
|
USD
|
2018-11-09
| 212.87
| 215.26
| 209.23
| 211.39
| 3,466,685
|
USD
|
2018-11-10
| 211.39
| 215.47
| 210.61
| 213.21
| 10,443,004
|
USD
|
2018-11-11
| 213.19
| 214.22
| 209.51
| 213.18
| 48,656,856
|
USD
|
2018-11-12
| 213.1
| 214.95
| 211.54
| 212.79
| 17,811,020
|
USD
|
2018-11-13
| 212.79
| 213.88
| 209.4
| 210.44
| 27,769,896
|
USD
|
2018-11-14
| 210.44
| 210.59
| 177.34
| 187.46
| 45,721,616
|
USD
|
2018-11-15
| 187.51
| 189.79
| 171.99
| 184.1
| 69,511,120
|
USD
|
2018-11-16
| 184.1
| 184.88
| 175.29
| 177.01
| 43,389,624
|
USD
|
2018-11-17
| 176.99
| 177.93
| 174.94
| 176.53
| 44,194,552
|
USD
|
2018-11-18
| 176.53
| 182.07
| 176.06
| 178.65
| 1,592,849
|
USD
|
2018-11-19
| 178.76
| 178.93
| 146.86
| 150.12
| 5,231,504
|
USD
|
2018-11-20
| 150.27
| 153.55
| 127.3
| 132.92
| 7,694,850
|
USD
|
2018-11-21
| 132.9
| 140.86
| 126.84
| 137.72
| 5,124,263
|
USD
|
2018-11-22
| 137.75
| 139.74
| 125.93
| 126.12
| 2,922,897
|
USD
|
2018-11-23
| 126.17
| 128.08
| 119.76
| 124.64
| 4,471,731
|
USD
|
2018-11-24
| 124.63
| 129.34
| 111.79
| 114.43
| 3,807,645
|
USD
|
2018-11-25
| 114.42
| 121.1
| 102.8
| 118.04
| 6,740,294
|
USD
|
2018-11-26
| 118.03
| 120.56
| 106.44
| 110.08
| 5,091,633
|
USD
|
2018-11-27
| 110.08
| 113.67
| 102.84
| 111.18
| 5,419,735
|
USD
|
2018-11-28
| 111.19
| 126.6
| 111.19
| 122.74
| 5,410,547
|
USD
|
2018-11-29
| 122.75
| 123.77
| 114.81
| 117.85
| 4,002,663
|
USD
|
2018-11-30
| 117.86
| 119.8
| 111.73
| 113.77
| 4,266,508
|
USD
|
2018-12-01
| 113.76
| 120.45
| 111.62
| 118.23
| 2,865,644
|
USD
|
2018-12-02
| 118.23
| 120.71
| 116.08
| 116.41
| 2,095,581
|
USD
|
2018-12-03
| 116.4
| 127.08
| 106.79
| 108.66
| 2,655,601
|
USD
|
2018-12-04
| 108.66
| 113.16
| 106.13
| 110.09
| 2,483,986
|
USD
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.