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