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 |
|---|---|---|---|---|---|---|
2020-04-18 | 170.63 | 189.22 | 170.61 | 187.45 | 24,748,348 | USD |
2020-04-19 | 187.47 | 188.23 | 177.24 | 180.13 | 23,265,360 | USD |
2020-04-20 | 180.12 | 186.24 | 167.51 | 170.4 | 33,682,720 | USD |
2020-04-21 | 170.37 | 174.48 | 168.31 | 170.79 | 23,631,732 | USD |
2020-04-22 | 170.79 | 183.71 | 169.93 | 182.72 | 23,812,944 | USD |
2020-04-23 | 182.72 | 192.4 | 178.54 | 185.46 | 28,731,356 | USD |
2020-04-24 | 185.48 | 189.33 | 185.19 | 187.58 | 19,840,064 | USD |
2020-04-25 | 187.57 | 197.35 | 186.03 | 194.01 | 21,865,940 | USD |
2020-04-26 | 194.01 | 199.3 | 192.52 | 197.35 | 23,126,722 | USD |
2020-04-27 | 197.35 | 198.8 | 190.87 | 196.14 | 23,333,546 | USD |
2020-04-28 | 196.13 | 197.51 | 192.47 | 196.55 | 21,812,754 | USD |
2020-04-29 | 196.55 | 218.32 | 196.45 | 215.4 | 32,872,264 | USD |
2020-04-30 | 215.42 | 227.05 | 202.59 | 206.22 | 35,458,188 | USD |
2020-05-01 | 206.23 | 216.99 | 206.06 | 212 | 23,078,940 | USD |
2020-05-02 | 212 | 215.15 | 210.51 | 213.96 | 18,307,036 | USD |
2020-05-03 | 213.96 | 218.74 | 205.5 | 209.83 | 23,116,324 | USD |
2020-05-04 | 209.85 | 210.63 | 195.25 | 206.61 | 27,207,872 | USD |
2020-05-05 | 206.59 | 211.33 | 201.75 | 205.36 | 21,052,750 | USD |
2020-05-06 | 205.36 | 210.62 | 198.79 | 199.04 | 24,031,032 | USD |
2020-05-07 | 199.05 | 214 | 197.36 | 212 | 26,712,904 | USD |
2020-05-08 | 212 | 216.44 | 207.25 | 211.45 | 23,082,488 | USD |
2020-05-09 | 211.47 | 214.5 | 208.83 | 210.22 | 20,895,762 | USD |
2020-05-10 | 210.19 | 210.19 | 180.7 | 187.78 | 35,984,676 | USD |
2020-05-11 | 187.77 | 193.26 | 177.43 | 185.96 | 26,737,920 | USD |
2020-05-12 | 185.82 | 192.04 | 185.68 | 189.84 | 15,575,430 | USD |
2020-05-13 | 189.82 | 200.82 | 188.59 | 199.58 | 17,469,392 | USD |
2020-05-14 | 199.58 | 205.82 | 196.21 | 203.3 | 20,748,496 | USD |
2020-05-15 | 203.29 | 204.02 | 192.61 | 194.85 | 16,624,619 | USD |
2020-05-16 | 194.85 | 203.12 | 193.48 | 200.51 | 15,519,956 | USD |
2020-05-17 | 200.51 | 209.79 | 199.77 | 207 | 15,782,048 | USD |
2020-05-18 | 207 | 217 | 207 | 214.87 | 17,725,920 | USD |
2020-05-19 | 214.88 | 215.75 | 209.79 | 214.51 | 13,955,815 | USD |
2020-05-20 | 214.52 | 215.28 | 207.03 | 209.99 | 12,187,645 | USD |
2020-05-21 | 210 | 211.58 | 192.11 | 198.75 | 14,363,338 | USD |
2020-05-22 | 198.75 | 209.04 | 196.68 | 207.35 | 12,134,671 | USD |
2020-05-23 | 207.35 | 211.03 | 204.97 | 206.62 | 9,910,536 | USD |
2020-05-24 | 206.65 | 210.4 | 199.97 | 199.97 | 11,887,044 | USD |
2020-05-25 | 199.99 | 205.52 | 198.57 | 204.13 | 10,626,424 | USD |
2020-05-26 | 204.13 | 204.9 | 197.3 | 201 | 10,439,539 | USD |
2020-05-27 | 200.99 | 208.18 | 200.85 | 208.18 | 10,283,148 | USD |
2020-05-28 | 208.2 | 220.33 | 204.79 | 220.18 | 12,512,150 | USD |
2020-05-29 | 220.14 | 224.52 | 217.84 | 220.66 | 12,359,370 | USD |
2020-05-30 | 220.66 | 246.55 | 218.86 | 243.63 | 14,341,105 | USD |
2020-05-31 | 243.63 | 245.33 | 230.31 | 231.81 | 12,432,950 | USD |
2020-06-01 | 231.8 | 249.81 | 230.85 | 247.97 | 11,970,598 | USD |
2020-06-02 | 248.01 | 253.21 | 227.95 | 237.94 | 12,686,011 | USD |
2020-06-03 | 237.9 | 244.76 | 233.84 | 244.52 | 8,151,002 | USD |
2020-06-04 | 244.53 | 246.41 | 236.68 | 243.37 | 8,749,785 | USD |
2020-06-05 | 243.37 | 247.5 | 239.7 | 240.23 | 7,754,761 | USD |
2020-06-06 | 240.27 | 244.43 | 238.38 | 242 | 6,616,781 | USD |
2020-06-07 | 242 | 244.94 | 235.44 | 244.56 | 8,097,671 | USD |
2020-06-08 | 244.56 | 247.11 | 241.3 | 246.18 | 6,551,518 | USD |
2020-06-09 | 246.19 | 249.45 | 240.18 | 243.82 | 6,860,348 | USD |
2020-06-10 | 243.82 | 249.51 | 242.54 | 247.78 | 7,627,971 | USD |
2020-06-11 | 247.79 | 249.77 | 227.01 | 230.71 | 12,403,084 | USD |
2020-06-12 | 230.72 | 239.23 | 228.62 | 237.54 | 7,339,022 | USD |
2020-06-13 | 237.55 | 238.61 | 234.86 | 238.22 | 5,266,780 | USD |
2020-06-14 | 238.23 | 238.48 | 230.52 | 232.02 | 5,778,825 | USD |
2020-06-15 | 231.99 | 233.34 | 219.06 | 230.93 | 10,177,071 | USD |
2020-06-16 | 230.92 | 235.95 | 228.99 | 235.36 | 7,028,361 | USD |
2020-06-17 | 235.37 | 236.55 | 228.63 | 233.88 | 5,942,560 | USD |
2020-06-18 | 233.85 | 234.69 | 228.13 | 231.34 | 4,959,991 | USD |
2020-06-19 | 231.34 | 231.94 | 226.97 | 229.11 | 5,559,812 | USD |
2020-06-20 | 229.11 | 230.96 | 226.28 | 228.86 | 4,538,446 | USD |
2020-06-21 | 228.87 | 231.18 | 227.38 | 228.13 | 4,102,533 | USD |
2020-06-22 | 228.11 | 246.39 | 227.69 | 243.25 | 7,929,329 | USD |
2020-06-23 | 243.24 | 244.77 | 240.94 | 243.2 | 5,163,349 | USD |
2020-06-24 | 243.2 | 249.23 | 231.56 | 234.75 | 9,127,950 | USD |
2020-06-25 | 234.75 | 235.29 | 227.99 | 232.56 | 6,475,813 | USD |
2020-06-26 | 232.57 | 233.5 | 228.16 | 229.67 | 6,958,435 | USD |
2020-06-27 | 229.72 | 231.3 | 217.11 | 221.06 | 7,213,219 | USD |
2020-06-28 | 221.07 | 227.74 | 218.46 | 225.09 | 5,910,456 | USD |
2020-06-29 | 225.09 | 229.83 | 221.6 | 227.87 | 6,801,789 | USD |
2020-06-30 | 227.88 | 228.57 | 223.23 | 225.63 | 5,600,729 | USD |
2020-07-01 | 225.61 | 232.47 | 224.33 | 230.95 | 6,309,611 | USD |
2020-07-02 | 230.96 | 232.04 | 223.53 | 226.42 | 7,284,511 | USD |
2020-07-03 | 226.42 | 228.14 | 224.77 | 225.12 | 5,199,649 | USD |
2020-07-04 | 225.09 | 230.4 | 224.8 | 229.15 | 5,449,460 | USD |
2020-07-05 | 229.09 | 229.8 | 223.79 | 227.98 | 5,410,988 | USD |
2020-07-06 | 227.95 | 241.64 | 227.1 | 241.56 | 9,452,589 | USD |
2020-07-07 | 241.56 | 243.43 | 234.92 | 239.25 | 6,261,172 | USD |
2020-07-08 | 239.26 | 248.76 | 238 | 246.99 | 12,976,175 | USD |
2020-07-09 | 246.93 | 247.63 | 238.28 | 242.02 | 9,016,772 | USD |
2020-07-10 | 242.01 | 242.17 | 236.19 | 241.26 | 6,837,318 | USD |
2020-07-11 | 241.21 | 241.64 | 237.76 | 239.2 | 6,423,250 | USD |
2020-07-12 | 239.2 | 243.79 | 236.91 | 242.75 | 6,808,834 | USD |
2020-07-13 | 242.84 | 245.04 | 237.71 | 239.73 | 8,322,678 | USD |
2020-07-14 | 239.75 | 242.08 | 237.21 | 240.5 | 7,069,377 | USD |
2020-07-15 | 240.49 | 241.36 | 237.04 | 238.62 | 7,346,094 | USD |
2020-07-16 | 238.62 | 239.47 | 230.44 | 233.65 | 6,625,183 | USD |
2020-07-17 | 233.65 | 234.53 | 231.84 | 232.75 | 5,878,520 | USD |
2020-07-18 | 232.77 | 236.83 | 232.4 | 235.75 | 5,786,473 | USD |
2020-07-19 | 235.72 | 239.7 | 233.35 | 239.01 | 6,611,449 | USD |
2020-07-20 | 239.03 | 239.71 | 234.51 | 236.1 | 5,360,281 | USD |
2020-07-21 | 236.1 | 246.49 | 235.67 | 245.53 | 6,286,317 | USD |
2020-07-22 | 245.54 | 266.42 | 241.89 | 263.28 | 6,679,453 | USD |
2020-07-23 | 263.29 | 279.53 | 260.7 | 275.34 | 8,793,487 | USD |
2020-07-24 | 275.33 | 287.01 | 268.54 | 279.33 | 7,169,207 | USD |
2020-07-25 | 279.33 | 308.57 | 279.33 | 305.32 | 8,594,767 | USD |
2020-07-26 | 305.32 | 318.54 | 300.33 | 311.13 | 9,194,982 | USD |
Subsets and Splits