Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2016-05-11
| 120.410004
| 121.080002
| 119.419998
| 119.519997
| 119.393318
| 22,038,400
|
2016-05-12
| 119.980003
| 120.839996
| 118.900002
| 120.279999
| 120.152512
| 22,035,500
|
2016-05-13
| 120.379997
| 120.639999
| 119.68
| 119.809998
| 119.683014
| 18,124,300
|
2016-05-16
| 119.379997
| 119.610001
| 117.349998
| 118.669998
| 118.54422
| 31,247,800
|
2016-05-17
| 118.82
| 119.010002
| 117.199997
| 117.349998
| 117.225624
| 21,328,600
|
2016-05-18
| 116.800003
| 118.269997
| 116.730003
| 117.650002
| 117.525307
| 21,642,300
|
2016-05-19
| 117.050003
| 117.489998
| 115.879997
| 116.809998
| 116.686195
| 20,544,100
|
2016-05-20
| 116.959999
| 117.989998
| 116.949997
| 117.349998
| 117.225624
| 18,944,800
|
2016-05-23
| 117.419998
| 117.599998
| 115.940002
| 115.970001
| 115.847084
| 20,441,000
|
2016-05-24
| 116.239998
| 117.730003
| 116.120003
| 117.699997
| 117.575249
| 20,183,600
|
2016-05-25
| 118.129997
| 118.669998
| 117.379997
| 117.889999
| 117.765053
| 20,019,800
|
2016-05-26
| 118.239998
| 119.760002
| 117.919998
| 119.470001
| 119.343376
| 18,481,300
|
2016-05-27
| 119.559998
| 119.849998
| 119.010002
| 119.379997
| 119.253471
| 13,493,600
|
2016-05-31
| 119.459999
| 120.099998
| 118.120003
| 118.809998
| 118.684074
| 23,547,600
|
2016-06-01
| 118.5
| 119.080002
| 117.82
| 118.779999
| 118.654106
| 15,029,500
|
2016-06-02
| 118.690002
| 119.440002
| 118.220001
| 118.93
| 118.803947
| 13,228,300
|
2016-06-03
| 118.980003
| 118.980003
| 117.860001
| 118.470001
| 118.344437
| 14,135,100
|
2016-06-06
| 118.620003
| 119.43
| 118.360001
| 118.790001
| 118.664093
| 12,744,700
|
2016-06-07
| 119.239998
| 119.300003
| 117.669998
| 117.760002
| 117.635193
| 17,103,000
|
2016-06-08
| 117.760002
| 118.599998
| 117.269997
| 118.389999
| 118.264519
| 14,505,600
|
2016-06-09
| 118.129997
| 118.68
| 117.709999
| 118.559998
| 118.434334
| 13,859,200
|
2016-06-10
| 117.540001
| 118.110001
| 116.260002
| 116.620003
| 116.496399
| 18,510,800
|
2016-06-13
| 115
| 115.480003
| 113.309998
| 113.949997
| 113.829224
| 31,718,200
|
2016-06-14
| 114.07
| 114.949997
| 113.580002
| 114.940002
| 114.818176
| 17,618,500
|
2016-06-15
| 115.300003
| 115.440002
| 114.07
| 114.599998
| 114.478539
| 19,819,400
|
2016-06-16
| 113.870003
| 114.5
| 112.940002
| 114.389999
| 114.268761
| 19,236,300
|
2016-06-17
| 114.419998
| 114.43
| 112.559998
| 113.019997
| 112.900208
| 24,644,300
|
2016-06-20
| 113.769997
| 114.720001
| 112.75
| 113.370003
| 113.24984
| 20,785,400
|
2016-06-21
| 114.120003
| 115.209999
| 113.970001
| 114.379997
| 114.258766
| 19,166,300
|
2016-06-22
| 114.650002
| 114.739998
| 113.610001
| 113.910004
| 113.789268
| 14,846,300
|
2016-06-23
| 114.370003
| 115.089996
| 113.540001
| 115.080002
| 114.958031
| 16,176,900
|
2016-06-24
| 111.010002
| 113.68
| 111
| 112.080002
| 111.961212
| 40,643,100
|
2016-06-27
| 111.57
| 111.57
| 108.230003
| 108.970001
| 108.854507
| 36,130,400
|
2016-06-28
| 110.629997
| 112.75
| 110.550003
| 112.699997
| 112.580551
| 26,813,800
|
2016-06-29
| 113.370003
| 114.25
| 113.040001
| 114.160004
| 114.039009
| 20,968,300
|
2016-06-30
| 114.669998
| 115.18
| 113.669998
| 114.279999
| 114.158875
| 23,192,700
|
2016-07-01
| 114.199997
| 115.129997
| 113.809998
| 114.190002
| 114.068977
| 14,980,000
|
2016-07-05
| 113.940002
| 114.199997
| 112.970001
| 114.199997
| 114.078957
| 14,207,000
|
2016-07-06
| 113.360001
| 116.790001
| 112.970001
| 116.699997
| 116.576309
| 24,337,600
|
2016-07-07
| 116.629997
| 116.970001
| 115.360001
| 115.849998
| 115.727211
| 16,630,200
|
2016-07-08
| 116.43
| 117.5
| 115.849998
| 117.239998
| 117.115738
| 18,142,600
|
2016-07-11
| 117.709999
| 118.699997
| 117.5
| 117.870003
| 117.745071
| 17,711,600
|
2016-07-12
| 118.629997
| 118.720001
| 117.57
| 117.93
| 117.805008
| 15,217,700
|
2016-07-13
| 118.389999
| 118.400002
| 116.68
| 116.779999
| 116.656227
| 16,207,700
|
2016-07-14
| 117.5
| 117.639999
| 116.699997
| 117.290001
| 117.165688
| 14,579,700
|
2016-07-15
| 117.739998
| 118.279999
| 116.580002
| 116.860001
| 116.736145
| 16,646,000
|
2016-07-18
| 117.32
| 119.610001
| 116.889999
| 119.370003
| 119.243484
| 20,868,400
|
2016-07-19
| 118.989998
| 120.849998
| 118.660004
| 120.610001
| 120.48217
| 21,541,300
|
2016-07-20
| 121.25
| 122.199997
| 120.559998
| 121.919998
| 121.790779
| 20,046,500
|
2016-07-21
| 121.919998
| 122.099998
| 120.25
| 120.610001
| 120.48217
| 17,801,700
|
2016-07-22
| 119.900002
| 121.010002
| 119.309998
| 121
| 120.87175
| 18,422,400
|
2016-07-25
| 121.389999
| 121.849998
| 117.779999
| 121.629997
| 121.501083
| 18,487,400
|
2016-07-26
| 122
| 122.07
| 120.75
| 121.220001
| 121.091522
| 17,612,000
|
2016-07-27
| 122.419998
| 125
| 121.510002
| 123.339996
| 123.209267
| 52,654,200
|
2016-07-28
| 127.519997
| 128.330002
| 123.629997
| 125
| 124.867516
| 78,955,800
|
2016-07-29
| 124.650002
| 125.839996
| 123.709999
| 123.940002
| 123.80864
| 35,058,800
|
2016-08-01
| 123.849998
| 124.580002
| 122.860001
| 124.309998
| 124.178246
| 25,006,900
|
2016-08-02
| 124.059998
| 124.800003
| 122.07
| 123.089996
| 122.959534
| 23,968,400
|
2016-08-03
| 123.089996
| 123.919998
| 122.309998
| 122.510002
| 122.380157
| 18,525,300
|
2016-08-04
| 122.940002
| 124.790001
| 122.510002
| 124.360001
| 124.228195
| 21,066,000
|
2016-08-05
| 124.980003
| 125.839996
| 124.620003
| 125.150002
| 125.017357
| 20,184,000
|
2016-08-08
| 125.25
| 125.449997
| 124.550003
| 125.260002
| 125.127243
| 15,233,900
|
2016-08-09
| 125.339996
| 126.089996
| 124.529999
| 125.059998
| 124.927444
| 19,621,000
|
2016-08-10
| 125.07
| 125.480003
| 124.540001
| 124.879997
| 124.747635
| 10,670,100
|
2016-08-11
| 125.199997
| 125.379997
| 124.75
| 124.900002
| 124.767624
| 11,729,500
|
2016-08-12
| 124.699997
| 125
| 124.18
| 124.879997
| 124.747635
| 12,159,000
|
2016-08-15
| 124.910004
| 124.919998
| 123.699997
| 123.900002
| 123.768684
| 19,295,100
|
2016-08-16
| 123.5
| 123.919998
| 122.779999
| 123.300003
| 123.169319
| 14,222,400
|
2016-08-17
| 123.660004
| 124.379997
| 122.849998
| 124.370003
| 124.238182
| 13,794,200
|
2016-08-18
| 124.010002
| 124.260002
| 123.639999
| 123.910004
| 123.778671
| 12,400,800
|
2016-08-19
| 123.599998
| 124.160004
| 123.279999
| 123.559998
| 123.429039
| 11,688,300
|
2016-08-22
| 123.330002
| 124.830002
| 123.110001
| 124.150002
| 124.018417
| 14,386,400
|
2016-08-23
| 124.510002
| 125.089996
| 124.25
| 124.370003
| 124.238182
| 13,309,500
|
2016-08-24
| 124.470001
| 124.690002
| 123.089996
| 123.480003
| 123.349129
| 12,243,700
|
2016-08-25
| 123.120003
| 124.370003
| 123.099998
| 123.889999
| 123.75869
| 10,730,800
|
2016-08-26
| 124.050003
| 125.190002
| 123.910004
| 124.959999
| 124.827553
| 17,504,800
|
2016-08-29
| 124.349998
| 126.730003
| 124.349998
| 126.540001
| 126.405884
| 15,925,900
|
2016-08-30
| 126.599998
| 126.599998
| 125.150002
| 125.839996
| 125.706619
| 17,804,300
|
2016-08-31
| 125.599998
| 126.220001
| 125.099998
| 126.120003
| 125.986328
| 14,200,600
|
2016-09-01
| 126.379997
| 126.629997
| 125.599998
| 126.169998
| 126.03627
| 13,536,100
|
2016-09-02
| 126.849998
| 126.860001
| 126
| 126.510002
| 126.375916
| 12,118,800
|
2016-09-06
| 126.669998
| 129.940002
| 126.470001
| 129.729996
| 129.592499
| 26,278,400
|
2016-09-07
| 130.039993
| 131.979996
| 129.949997
| 131.050003
| 130.911102
| 27,990,800
|
2016-09-08
| 130.919998
| 131.080002
| 129.809998
| 130.270004
| 130.131927
| 15,676,600
|
2016-09-09
| 129.710007
| 129.949997
| 127.099998
| 127.099998
| 126.965286
| 27,100,700
|
2016-09-12
| 125.959999
| 128.759995
| 125.75
| 128.690002
| 128.553604
| 21,252,800
|
2016-09-13
| 128.029999
| 128.350006
| 126.660004
| 127.209999
| 127.075172
| 18,016,200
|
2016-09-14
| 126.889999
| 128.800003
| 126.889999
| 127.769997
| 127.634575
| 15,691,100
|
2016-09-15
| 127.980003
| 129.100006
| 127.669998
| 128.350006
| 128.213974
| 15,077,200
|
2016-09-16
| 128.199997
| 129.179993
| 128.199997
| 129.070007
| 128.933212
| 24,119,200
|
2016-09-19
| 129.910004
| 129.940002
| 128.259995
| 128.649994
| 128.513641
| 14,958,800
|
2016-09-20
| 128.649994
| 129.169998
| 128.029999
| 128.639999
| 128.503662
| 11,083,800
|
2016-09-21
| 129.130005
| 130.009995
| 128.389999
| 129.940002
| 129.802277
| 14,068,300
|
2016-09-22
| 130.5
| 130.729996
| 129.559998
| 130.080002
| 129.942139
| 15,538,300
|
2016-09-23
| 127.559998
| 128.600006
| 127.300003
| 127.959999
| 127.824379
| 28,326,300
|
2016-09-26
| 127.370003
| 128.160004
| 126.800003
| 127.309998
| 127.175064
| 15,064,900
|
2016-09-27
| 127.610001
| 129.009995
| 127.43
| 128.690002
| 128.553604
| 15,637,100
|
2016-09-28
| 129.210007
| 129.470001
| 128.399994
| 129.229996
| 129.093033
| 12,047,600
|
2016-09-29
| 129.179993
| 129.289993
| 127.550003
| 128.089996
| 127.954231
| 14,532,200
|
2016-09-30
| 128.029999
| 128.589996
| 127.449997
| 128.270004
| 128.134048
| 18,402,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.