Dataset Viewer
Date
timestamp[us] | Price
float64 68.1
310
| Open
float64 68
309
| High
float64 70
310
| Low
float64 67.1
308
| Vol.
stringlengths 5
7
| Change %
stringlengths 5
6
|
|---|---|---|---|---|---|---|
2000-01-03T00:00:00
| 145.44
| 148.25
| 148.25
| 143.88
|
8.16M
|
-0.98%
|
2000-01-04T00:00:00
| 139.75
| 143.53
| 144.06
| 139.64
|
8.09M
|
-3.91%
|
2000-01-05T00:00:00
| 140
| 139.94
| 141.53
| 137.25
|
12.18M
|
0.18%
|
2000-01-06T00:00:00
| 137.75
| 139.62
| 141.5
| 137.75
|
6.23M
|
-1.61%
|
2000-01-07T00:00:00
| 145.75
| 140.31
| 145.75
| 140.06
|
8.07M
|
5.81%
|
2000-01-10T00:00:00
| 146.25
| 146.25
| 146.91
| 145.03
|
5.74M
|
0.34%
|
2000-01-11T00:00:00
| 144.5
| 145.81
| 146.09
| 143.5
|
7.50M
|
-1.20%
|
2000-01-12T00:00:00
| 143.06
| 144.59
| 144.59
| 142.88
|
6.91M
|
-1.00%
|
2000-01-13T00:00:00
| 145
| 144.47
| 145.75
| 143.28
|
5.16M
|
1.36%
|
2000-01-14T00:00:00
| 146.97
| 146.53
| 147.47
| 145.97
|
7.44M
|
1.36%
|
2000-01-18T00:00:00
| 145.81
| 145.34
| 146.62
| 145.19
|
6.49M
|
-0.79%
|
2000-01-19T00:00:00
| 147
| 145.31
| 147
| 145
|
6.16M
|
0.82%
|
2000-01-20T00:00:00
| 144.75
| 146.97
| 146.97
| 143.81
|
5.80M
|
-1.53%
|
2000-01-21T00:00:00
| 144.44
| 145.5
| 145.5
| 144.06
|
6.24M
|
-0.21%
|
2000-01-24T00:00:00
| 140.34
| 145.66
| 145.84
| 139.41
|
7.90M
|
-2.84%
|
2000-01-25T00:00:00
| 141.94
| 140.52
| 141.94
| 139
|
9.94M
|
1.14%
|
2000-01-26T00:00:00
| 140.81
| 141
| 141.55
| 140.09
|
5.16M
|
-0.80%
|
2000-01-27T00:00:00
| 140.25
| 141.84
| 142.22
| 138.12
|
10.92M
|
-0.40%
|
2000-01-28T00:00:00
| 135.88
| 139.44
| 140.06
| 135.53
|
11.92M
|
-3.12%
|
2000-01-31T00:00:00
| 139.56
| 135.81
| 139.67
| 135
|
10.77M
|
2.71%
|
2000-02-01T00:00:00
| 140.94
| 139.75
| 141.69
| 138.53
|
8.42M
|
0.99%
|
2000-02-02T00:00:00
| 141.06
| 141.28
| 142.25
| 140.38
|
6.21M
|
0.09%
|
2000-02-03T00:00:00
| 143.19
| 140.88
| 143.25
| 140
|
8.00M
|
1.51%
|
2000-02-04T00:00:00
| 142.59
| 143.19
| 144
| 142.12
|
4.93M
|
-0.42%
|
2000-02-07T00:00:00
| 142.38
| 142.56
| 142.78
| 141.44
|
5.85M
|
-0.15%
|
2000-02-08T00:00:00
| 144.31
| 143.97
| 144.56
| 143.62
|
4.94M
|
1.36%
|
2000-02-09T00:00:00
| 141.28
| 144.47
| 144.47
| 141.27
|
8.51M
|
-2.10%
|
2000-02-10T00:00:00
| 141.56
| 141.62
| 142.56
| 140.88
|
6.69M
|
0.20%
|
2000-02-11T00:00:00
| 138.69
| 141.84
| 141.94
| 138.03
|
9.85M
|
-2.03%
|
2000-02-14T00:00:00
| 139.5
| 139.78
| 139.78
| 138.31
|
8.53M
|
0.58%
|
2000-02-15T00:00:00
| 141.09
| 139.25
| 141.22
| 137.8
|
11.08M
|
1.14%
|
2000-02-16T00:00:00
| 139
| 140.38
| 140.94
| 138.8
|
8.85M
|
-1.48%
|
2000-02-17T00:00:00
| 138.28
| 140.44
| 140.44
| 138.22
|
7.58M
|
-0.52%
|
2000-02-18T00:00:00
| 135.31
| 138.88
| 138.88
| 134.62
|
9.41M
|
-2.15%
|
2000-02-22T00:00:00
| 134.97
| 135.19
| 136.34
| 133.53
|
16.42M
|
-0.25%
|
2000-02-23T00:00:00
| 136.56
| 135.62
| 137.47
| 134.5
|
12.12M
|
1.18%
|
2000-02-24T00:00:00
| 133.81
| 136.69
| 137.03
| 133.09
|
17.38M
|
-2.01%
|
2000-02-25T00:00:00
| 133.33
| 135.19
| 136.72
| 133.12
|
10.56M
|
-0.36%
|
2000-02-28T00:00:00
| 136.12
| 133.38
| 136.69
| 132.72
|
13.40M
|
2.09%
|
2000-02-29T00:00:00
| 137.44
| 136.06
| 137.44
| 135.75
|
8.24M
|
0.97%
|
2000-03-01T00:00:00
| 138.44
| 137.62
| 139
| 137.22
|
6.87M
|
0.73%
|
2000-03-02T00:00:00
| 138.53
| 138.69
| 139.12
| 137.34
|
7.60M
|
0.07%
|
2000-03-03T00:00:00
| 141.12
| 140.44
| 141.72
| 139.72
|
12.77M
|
1.87%
|
2000-03-06T00:00:00
| 139.75
| 140.81
| 141.34
| 138.75
|
11.97M
|
-0.97%
|
2000-03-07T00:00:00
| 137.05
| 140
| 140.16
| 135.22
|
20.06M
|
-1.93%
|
2000-03-08T00:00:00
| 136.88
| 136.47
| 137.84
| 135.03
|
11.81M
|
-0.12%
|
2000-03-09T00:00:00
| 140.88
| 137.25
| 140.88
| 136.12
|
5.50M
|
2.92%
|
2000-03-10T00:00:00
| 140.12
| 140.19
| 142
| 139.53
|
7.92M
|
-0.54%
|
2000-03-13T00:00:00
| 138.59
| 136.69
| 140.47
| 136.5
|
10.54M
|
-1.09%
|
2000-03-14T00:00:00
| 136.62
| 139.28
| 140.09
| 136.16
|
8.26M
|
-1.42%
|
2000-03-15T00:00:00
| 139.81
| 136.88
| 140.44
| 136.06
|
10.30M
|
2.33%
|
2000-03-16T00:00:00
| 146.34
| 141.62
| 146.84
| 140.88
|
25.60M
|
4.67%
|
2000-03-17T00:00:00
| 146.94
| 145.81
| 148
| 145.44
|
10.27M
|
0.41%
|
2000-03-20T00:00:00
| 146.19
| 146.88
| 147.34
| 144.78
|
12.50M
|
-0.51%
|
2000-03-21T00:00:00
| 149.19
| 145.53
| 149.75
| 144.5
|
13.61M
|
2.05%
|
2000-03-22T00:00:00
| 150.09
| 149.56
| 150.84
| 148.69
|
8.26M
|
0.60%
|
2000-03-23T00:00:00
| 152.66
| 149.16
| 153.47
| 149.16
|
11.65M
|
1.71%
|
2000-03-24T00:00:00
| 153.56
| 152.88
| 155.75
| 151.72
|
11.46M
|
0.59%
|
2000-03-27T00:00:00
| 151.94
| 153.38
| 153.78
| 151.81
|
8.80M
|
-1.05%
|
2000-03-28T00:00:00
| 151.06
| 151.25
| 152.98
| 150.59
|
6.33M
|
-0.58%
|
2000-03-29T00:00:00
| 151.22
| 151.56
| 152.48
| 149.66
|
6.75M
|
0.11%
|
2000-03-30T00:00:00
| 148.69
| 150.16
| 151.92
| 147.12
|
9.49M
|
-1.67%
|
2000-03-31T00:00:00
| 150.38
| 149.62
| 152.31
| 148.44
|
9.25M
|
1.14%
|
2000-04-03T00:00:00
| 151.25
| 150.12
| 151.25
| 148.69
|
8.51M
|
0.58%
|
2000-04-04T00:00:00
| 145.75
| 151.75
| 153
| 141.39
|
21.06M
|
-3.64%
|
2000-04-05T00:00:00
| 149.19
| 147.88
| 150.81
| 147.62
|
8.23M
|
2.36%
|
2000-04-06T00:00:00
| 150.48
| 150.25
| 151.69
| 149
|
6.38M
|
0.86%
|
2000-04-07T00:00:00
| 151.44
| 151.56
| 152.12
| 150.5
|
6.02M
|
0.64%
|
2000-04-10T00:00:00
| 150.84
| 151.75
| 153.11
| 150.31
|
9.62M
|
-0.40%
|
2000-04-11T00:00:00
| 150.41
| 150
| 151.62
| 148.38
|
9.01M
|
-0.29%
|
2000-04-12T00:00:00
| 146.28
| 150.38
| 151.16
| 146.16
|
10.78M
|
-2.75%
|
2000-04-13T00:00:00
| 144.25
| 147.47
| 148.16
| 141.12
|
12.23M
|
-1.39%
|
2000-04-14T00:00:00
| 136
| 142.62
| 142.81
| 133.5
|
29.60M
|
-5.72%
|
2000-04-17T00:00:00
| 140.75
| 135.19
| 140.75
| 134.69
|
23.92M
|
3.49%
|
2000-04-18T00:00:00
| 144.47
| 140.56
| 144.47
| 139.78
|
11.07M
|
2.64%
|
2000-04-19T00:00:00
| 143.12
| 144.5
| 145.12
| 142.53
|
6.55M
|
-0.93%
|
2000-04-20T00:00:00
| 143.81
| 143.56
| 143.94
| 142.38
|
8.54M
|
0.48%
|
2000-04-24T00:00:00
| 142.25
| 141.5
| 143.31
| 140.5
|
12.89M
|
-1.08%
|
2000-04-25T00:00:00
| 148.16
| 144.62
| 148.16
| 144.44
|
14.10M
|
4.15%
|
2000-04-26T00:00:00
| 146.48
| 147.97
| 148.75
| 146
|
7.71M
|
-1.13%
|
2000-04-27T00:00:00
| 146
| 143
| 147.34
| 143
|
15.60M
|
-0.33%
|
2000-04-28T00:00:00
| 145.09
| 147
| 147.86
| 145.06
|
8.74M
|
-0.62%
|
2000-05-01T00:00:00
| 147.06
| 146.56
| 148.48
| 145.84
|
7.33M
|
1.36%
|
2000-05-02T00:00:00
| 144.12
| 145.5
| 147.12
| 144.12
|
9.41M
|
-2.00%
|
2000-05-03T00:00:00
| 140.75
| 144
| 144
| 139.78
|
12.63M
|
-2.34%
|
2000-05-04T00:00:00
| 141.81
| 142
| 142.36
| 140.75
|
5.96M
|
0.75%
|
2000-05-05T00:00:00
| 143.53
| 141.06
| 144
| 140.94
|
7.86M
|
1.21%
|
2000-05-08T00:00:00
| 142.45
| 142.75
| 143.38
| 141.84
|
5.06M
|
-0.75%
|
2000-05-09T00:00:00
| 141.31
| 143.06
| 143.41
| 140.27
|
5.62M
|
-0.80%
|
2000-05-10T00:00:00
| 138.12
| 140.5
| 140.97
| 137.75
|
10.29M
|
-2.26%
|
2000-05-11T00:00:00
| 141.28
| 140.12
| 141.5
| 139.12
|
7.09M
|
2.29%
|
2000-05-12T00:00:00
| 142.81
| 141.81
| 143.47
| 141.62
|
5.96M
|
1.08%
|
2000-05-15T00:00:00
| 145.28
| 142.75
| 145.61
| 142
|
4.44M
|
1.73%
|
2000-05-16T00:00:00
| 146.69
| 146.56
| 147.72
| 145.31
|
8.19M
|
0.97%
|
2000-05-17T00:00:00
| 145.16
| 145.69
| 146.19
| 144.47
|
5.91M
|
-1.04%
|
2000-05-18T00:00:00
| 143.38
| 145.62
| 146.31
| 143.38
|
4.33M
|
-1.23%
|
2000-05-19T00:00:00
| 141.12
| 142.56
| 143.23
| 140.41
|
6.52M
|
-1.58%
|
2000-05-22T00:00:00
| 140.06
| 141.25
| 141.47
| 137
|
10.84M
|
-0.75%
|
2000-05-23T00:00:00
| 138
| 140.44
| 140.81
| 137.56
|
7.98M
|
-1.47%
|
2000-05-24T00:00:00
| 140.25
| 138
| 140.69
| 136.5
|
11.08M
|
1.63%
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 6