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
|
|---|---|---|---|---|---|---|
2016-10-03
| 128.380005
| 129.089996
| 127.800003
| 128.770004
| 128.63353
| 13,156,900
|
2016-10-04
| 129.169998
| 129.279999
| 127.550003
| 128.190002
| 128.054138
| 14,307,500
|
2016-10-05
| 128.25
| 128.800003
| 127.830002
| 128.470001
| 128.333832
| 12,386,800
|
2016-10-06
| 128.429993
| 129.059998
| 128.080002
| 128.740005
| 128.603561
| 11,682,700
|
2016-10-07
| 129.039993
| 129.25
| 128.330002
| 128.990005
| 128.853287
| 12,804,400
|
2016-10-10
| 129.679993
| 130.699997
| 129.199997
| 130.240005
| 130.101959
| 15,138,700
|
2016-10-11
| 130.229996
| 130.639999
| 128.229996
| 128.880005
| 128.743408
| 17,537,900
|
2016-10-12
| 129.009995
| 129.660004
| 128.460007
| 129.050003
| 128.913223
| 11,073,000
|
2016-10-13
| 128.210007
| 128.25
| 126.75
| 127.82
| 127.684525
| 17,139,300
|
2016-10-14
| 128.490005
| 128.949997
| 127.580002
| 127.879997
| 127.744461
| 13,345,300
|
2016-10-17
| 128.199997
| 128.470001
| 127.32
| 127.540001
| 127.404823
| 11,351,700
|
2016-10-18
| 128.679993
| 129.389999
| 128.009995
| 128.570007
| 128.433731
| 13,504,000
|
2016-10-19
| 128.740005
| 130.470001
| 128.600006
| 130.110001
| 129.972092
| 16,752,300
|
2016-10-20
| 130.070007
| 130.660004
| 129.5
| 130
| 129.862213
| 13,167,500
|
2016-10-21
| 129.779999
| 132.130005
| 129.699997
| 132.070007
| 131.930023
| 19,088,800
|
2016-10-24
| 132.720001
| 133.410004
| 132.149994
| 133.279999
| 133.138733
| 17,470,200
|
2016-10-25
| 133.5
| 133.5
| 132.220001
| 132.289993
| 132.14978
| 13,336,800
|
2016-10-26
| 131.639999
| 132.259995
| 130.940002
| 131.039993
| 130.901108
| 13,084,700
|
2016-10-27
| 131.740005
| 131.800003
| 129.270004
| 129.690002
| 129.552551
| 16,741,400
|
2016-10-28
| 130.5
| 132.970001
| 129.929993
| 131.289993
| 131.150833
| 24,545,500
|
2016-10-31
| 132.009995
| 132.119995
| 130.880005
| 130.990005
| 130.851166
| 15,669,000
|
2016-11-01
| 131.410004
| 131.940002
| 128.649994
| 129.5
| 129.362747
| 22,077,800
|
2016-11-02
| 130.229996
| 130.229996
| 126.279999
| 127.169998
| 127.03521
| 39,640,900
|
2016-11-03
| 122
| 123.279999
| 119.5
| 120
| 119.87281
| 63,766,300
|
2016-11-04
| 119.589996
| 121.93
| 119.25
| 120.75
| 120.622017
| 30,545,500
|
2016-11-07
| 122.830002
| 123.209999
| 121.349998
| 122.150002
| 122.020538
| 23,008,900
|
2016-11-08
| 122.029999
| 124.610001
| 121.540001
| 124.220001
| 124.088341
| 19,460,800
|
2016-11-09
| 121.5
| 123.809998
| 120.510002
| 123.18
| 123.049446
| 31,916,000
|
2016-11-10
| 123.93
| 124.18
| 115.269997
| 120.800003
| 120.671967
| 67,846,700
|
2016-11-11
| 119.529999
| 120.699997
| 118.150002
| 119.019997
| 118.893852
| 32,840,100
|
2016-11-14
| 119.129997
| 119.129997
| 113.550003
| 115.080002
| 114.958031
| 51,377,000
|
2016-11-15
| 116.730003
| 118.489998
| 115.830002
| 117.199997
| 117.075775
| 34,681,400
|
2016-11-16
| 114.480003
| 117.879997
| 114.209999
| 116.339996
| 116.21669
| 32,397,900
|
2016-11-17
| 116.809998
| 117.790001
| 116.010002
| 117.790001
| 117.665154
| 18,597,800
|
2016-11-18
| 118.389999
| 119.129997
| 116.839996
| 117.019997
| 116.895966
| 22,879,300
|
2016-11-21
| 118.199997
| 121.949997
| 117.800003
| 121.769997
| 121.64093
| 35,415,400
|
2016-11-22
| 122.400002
| 122.980003
| 120.900002
| 121.470001
| 121.341255
| 26,089,200
|
2016-11-23
| 121.230003
| 121.309998
| 119.940002
| 120.839996
| 120.711922
| 15,672,100
|
2016-11-25
| 121.010002
| 121.139999
| 120.07
| 120.379997
| 120.252411
| 8,658,600
|
2016-11-28
| 120.120003
| 121.690002
| 119.82
| 120.410004
| 120.282379
| 18,101,300
|
2016-11-29
| 120.57
| 122.099998
| 120.400002
| 120.870003
| 120.741898
| 18,891,000
|
2016-11-30
| 120.32
| 121.790001
| 117.949997
| 118.419998
| 118.294487
| 30,188,900
|
2016-12-01
| 118.379997
| 118.449997
| 114
| 115.099998
| 114.978004
| 43,277,000
|
2016-12-02
| 115.110001
| 116.480003
| 114.300003
| 115.400002
| 115.277687
| 25,070,400
|
2016-12-05
| 115.949997
| 117.57
| 115.07
| 117.43
| 117.305534
| 20,201,500
|
2016-12-06
| 117.690002
| 117.800003
| 116.330002
| 117.309998
| 117.185661
| 19,131,200
|
2016-12-07
| 117
| 117.949997
| 116.57
| 117.949997
| 117.824982
| 21,913,700
|
2016-12-08
| 117.980003
| 119.5
| 117.639999
| 118.910004
| 118.783974
| 22,442,800
|
2016-12-09
| 119.220001
| 119.940002
| 118.949997
| 119.68
| 119.553154
| 17,464,700
|
2016-12-12
| 119.220001
| 119.239998
| 117.650002
| 117.769997
| 117.645172
| 17,805,500
|
2016-12-13
| 117.860001
| 121.519997
| 117.610001
| 120.309998
| 120.18248
| 29,768,000
|
2016-12-14
| 120
| 121.690002
| 118.849998
| 120.209999
| 120.082588
| 25,913,100
|
2016-12-15
| 120.080002
| 122.5
| 119.629997
| 120.57
| 120.442207
| 20,139,600
|
2016-12-16
| 120.900002
| 121.5
| 119.269997
| 119.870003
| 119.74295
| 25,324,300
|
2016-12-19
| 119.849998
| 120.360001
| 118.510002
| 119.239998
| 119.113617
| 15,918,100
|
2016-12-20
| 119.5
| 119.769997
| 118.800003
| 119.089996
| 118.963776
| 13,684,400
|
2016-12-21
| 118.919998
| 119.199997
| 118.480003
| 119.040001
| 118.913834
| 10,767,600
|
2016-12-22
| 118.860001
| 118.989998
| 116.93
| 117.400002
| 117.275574
| 16,258,600
|
2016-12-23
| 117
| 117.559998
| 116.300003
| 117.269997
| 117.145706
| 10,890,000
|
2016-12-27
| 116.959999
| 118.68
| 116.860001
| 118.010002
| 117.884926
| 12,051,500
|
2016-12-28
| 118.190002
| 118.25
| 116.650002
| 116.919998
| 116.796074
| 12,087,400
|
2016-12-29
| 117
| 117.529999
| 116.059998
| 116.349998
| 116.226677
| 9,934,900
|
2016-12-30
| 116.599998
| 116.830002
| 114.769997
| 115.050003
| 114.928062
| 18,684,100
|
2017-01-03
| 116.029999
| 117.839996
| 115.510002
| 116.860001
| 116.736145
| 20,663,900
|
2017-01-04
| 117.550003
| 119.660004
| 117.290001
| 118.690002
| 118.564201
| 19,630,900
|
2017-01-05
| 118.860001
| 120.949997
| 118.32
| 120.669998
| 120.542099
| 19,492,200
|
2017-01-06
| 120.980003
| 123.879997
| 120.029999
| 123.410004
| 123.279205
| 28,545,300
|
2017-01-09
| 123.550003
| 125.43
| 123.040001
| 124.900002
| 124.767624
| 22,880,400
|
2017-01-10
| 124.82
| 125.5
| 124.279999
| 124.349998
| 124.218201
| 17,324,600
|
2017-01-11
| 124.349998
| 126.120003
| 124.059998
| 126.089996
| 125.956352
| 18,356,500
|
2017-01-12
| 125.610001
| 126.730003
| 124.800003
| 126.620003
| 126.485802
| 18,653,900
|
2017-01-13
| 127.489998
| 129.270004
| 127.370003
| 128.339996
| 128.203964
| 24,884,300
|
2017-01-17
| 128.039993
| 128.339996
| 127.400002
| 127.870003
| 127.734474
| 15,294,500
|
2017-01-18
| 128.410004
| 128.429993
| 126.839996
| 127.919998
| 127.784416
| 13,145,900
|
2017-01-19
| 128.229996
| 128.350006
| 127.449997
| 127.550003
| 127.414818
| 12,195,500
|
2017-01-20
| 128.100006
| 128.479996
| 126.779999
| 127.040001
| 126.90535
| 19,097,200
|
2017-01-23
| 127.309998
| 129.25
| 126.949997
| 128.929993
| 128.793335
| 16,593,600
|
2017-01-24
| 129.380005
| 129.899994
| 128.380005
| 129.369995
| 129.23288
| 15,162,700
|
2017-01-25
| 130
| 131.740005
| 129.770004
| 131.479996
| 131.340637
| 18,731,300
|
2017-01-26
| 131.630005
| 133.139999
| 131.440002
| 132.779999
| 132.639267
| 20,020,100
|
2017-01-27
| 132.679993
| 132.949997
| 131.080002
| 132.179993
| 132.039902
| 19,539,500
|
2017-01-30
| 131.580002
| 131.580002
| 129.600006
| 130.979996
| 130.841171
| 18,956,100
|
2017-01-31
| 130.169998
| 130.660004
| 129.520004
| 130.320007
| 130.181885
| 19,790,500
|
2017-02-01
| 132.25
| 133.490005
| 130.679993
| 133.229996
| 133.088791
| 50,139,800
|
2017-02-02
| 133.220001
| 135.490005
| 130.399994
| 130.839996
| 130.701324
| 54,366,400
|
2017-02-03
| 131.240005
| 132.850006
| 130.759995
| 130.979996
| 130.841171
| 24,804,900
|
2017-02-06
| 130.979996
| 132.059998
| 130.300003
| 132.059998
| 131.920029
| 17,058,500
|
2017-02-07
| 132.240005
| 133
| 131.660004
| 131.839996
| 131.700256
| 14,596,400
|
2017-02-08
| 132.600006
| 134.440002
| 132.440002
| 134.199997
| 134.057755
| 22,390,600
|
2017-02-09
| 134.490005
| 134.5
| 133.309998
| 134.139999
| 133.997833
| 16,470,600
|
2017-02-10
| 134.100006
| 134.940002
| 133.679993
| 134.190002
| 134.047775
| 15,061,900
|
2017-02-13
| 134.699997
| 134.699997
| 133.699997
| 134.050003
| 133.907928
| 13,526,200
|
2017-02-14
| 134.100006
| 134.229996
| 132.550003
| 133.850006
| 133.708145
| 14,364,900
|
2017-02-15
| 133.449997
| 133.699997
| 132.660004
| 133.440002
| 133.298569
| 13,226,500
|
2017-02-16
| 133.070007
| 133.869995
| 133.020004
| 133.839996
| 133.698135
| 12,831,100
|
2017-02-17
| 133.5
| 134.089996
| 133.169998
| 133.529999
| 133.388474
| 12,276,500
|
2017-02-21
| 133.5
| 133.910004
| 132.899994
| 133.720001
| 133.578278
| 14,759,100
|
2017-02-22
| 133.600006
| 136.789993
| 133.460007
| 136.119995
| 135.975723
| 27,360,100
|
2017-02-23
| 135.889999
| 136.119995
| 134.330002
| 135.360001
| 135.216537
| 18,422,500
|
2017-02-24
| 134.160004
| 135.619995
| 134.160004
| 135.440002
| 135.296448
| 12,625,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.