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
|
|---|---|---|---|---|---|---|
2017-02-27
| 135.259995
| 137.179993
| 135.020004
| 136.410004
| 136.265427
| 14,306,700
|
2017-02-28
| 136.789993
| 136.809998
| 134.75
| 135.539993
| 135.396332
| 16,112,100
|
2017-03-01
| 136.470001
| 137.479996
| 136.300003
| 137.419998
| 137.274353
| 16,257,000
|
2017-03-02
| 137.089996
| 137.820007
| 136.309998
| 136.759995
| 136.615051
| 12,294,800
|
2017-03-03
| 136.630005
| 137.330002
| 136.080002
| 137.169998
| 137.024612
| 11,160,600
|
2017-03-06
| 136.880005
| 137.830002
| 136.509995
| 137.419998
| 137.274353
| 12,748,200
|
2017-03-07
| 137.029999
| 138.369995
| 136.990005
| 137.300003
| 137.15448
| 13,527,100
|
2017-03-08
| 137.149994
| 137.990005
| 137.050003
| 137.720001
| 137.574036
| 10,184,500
|
2017-03-09
| 137.720001
| 138.570007
| 137.399994
| 138.240005
| 138.093491
| 15,535,300
|
2017-03-10
| 138.910004
| 139.490005
| 138.220001
| 138.789993
| 138.642899
| 16,314,100
|
2017-03-13
| 138.710007
| 139.679993
| 138.669998
| 139.600006
| 139.452042
| 10,955,500
|
2017-03-14
| 139.460007
| 139.460007
| 138.520004
| 139.320007
| 139.172348
| 12,944,000
|
2017-03-15
| 139.289993
| 140.100006
| 138.490005
| 139.720001
| 139.571915
| 19,344,800
|
2017-03-16
| 140.199997
| 140.25
| 139.729996
| 139.990005
| 139.841629
| 13,612,900
|
2017-03-17
| 140.339996
| 140.339996
| 139.699997
| 139.839996
| 139.691788
| 20,592,800
|
2017-03-20
| 139.710007
| 140.190002
| 139.25
| 139.940002
| 139.791687
| 12,099,500
|
2017-03-21
| 141.149994
| 142.309998
| 138.399994
| 138.509995
| 138.36319
| 29,894,800
|
2017-03-22
| 137.929993
| 139.789993
| 137.600006
| 139.589996
| 139.442047
| 17,055,400
|
2017-03-23
| 139.479996
| 140.389999
| 139.089996
| 139.529999
| 139.382111
| 13,022,800
|
2017-03-24
| 140.080002
| 141.020004
| 139.759995
| 140.339996
| 140.191254
| 16,664,700
|
2017-03-27
| 139.050003
| 140.649994
| 138.770004
| 140.320007
| 140.17128
| 12,800,500
|
2017-03-28
| 140.360001
| 141.949997
| 140.009995
| 141.759995
| 141.609741
| 14,679,400
|
2017-03-29
| 141.990005
| 142.860001
| 141.429993
| 142.649994
| 142.498795
| 16,527,600
|
2017-03-30
| 142.399994
| 142.949997
| 141.850006
| 142.410004
| 142.259064
| 12,404,000
|
2017-03-31
| 142.309998
| 142.630005
| 141.889999
| 142.050003
| 141.899445
| 11,478,300
|
2017-04-03
| 141.929993
| 142.470001
| 140.820007
| 142.279999
| 142.129196
| 13,564,000
|
2017-04-04
| 141.860001
| 142.089996
| 141.270004
| 141.729996
| 141.579773
| 12,948,600
|
2017-04-05
| 142.259995
| 143.440002
| 141.289993
| 141.850006
| 141.699661
| 17,158,100
|
2017-04-06
| 142.110001
| 142.220001
| 140.910004
| 141.169998
| 141.02037
| 15,103,400
|
2017-04-07
| 141.199997
| 141.550003
| 140.240005
| 140.779999
| 140.630783
| 11,818,300
|
2017-04-10
| 141
| 141.429993
| 140.630005
| 141.039993
| 140.890503
| 9,039,400
|
2017-04-11
| 140.800003
| 141.029999
| 138.809998
| 139.919998
| 139.771698
| 16,638,100
|
2017-04-12
| 139.720001
| 140.399994
| 139.440002
| 139.580002
| 139.432068
| 11,612,500
|
2017-04-13
| 139.619995
| 140.580002
| 139.330002
| 139.389999
| 139.242264
| 10,965,600
|
2017-04-17
| 139.759995
| 141.550003
| 139.75
| 141.419998
| 141.270111
| 11,519,700
|
2017-04-18
| 141.270004
| 141.910004
| 140.610001
| 140.960007
| 140.810608
| 14,807,500
|
2017-04-19
| 141.350006
| 143.039993
| 141.270004
| 142.270004
| 142.119217
| 15,563,900
|
2017-04-20
| 142.949997
| 144.25
| 142.690002
| 143.800003
| 143.647598
| 15,968,200
|
2017-04-21
| 143.899994
| 144.169998
| 142.270004
| 143.679993
| 143.52771
| 12,382,000
|
2017-04-24
| 144.960007
| 145.669998
| 144.339996
| 145.470001
| 145.315826
| 14,407,200
|
2017-04-25
| 145.789993
| 147.149994
| 145.789993
| 146.490005
| 146.334747
| 17,767,500
|
2017-04-26
| 147.089996
| 147.589996
| 146.089996
| 146.559998
| 146.404663
| 12,395,000
|
2017-04-27
| 146.669998
| 147.75
| 146.139999
| 147.699997
| 147.543457
| 11,275,100
|
2017-04-28
| 149.5
| 151.529999
| 149.070007
| 150.25
| 150.090744
| 30,652,200
|
2017-05-01
| 151.740005
| 152.570007
| 151.419998
| 152.460007
| 152.298416
| 25,218,300
|
2017-05-02
| 153.339996
| 153.440002
| 151.660004
| 152.779999
| 152.618073
| 21,870,400
|
2017-05-03
| 153.600006
| 153.600006
| 151.339996
| 151.800003
| 151.639114
| 29,782,500
|
2017-05-04
| 150.169998
| 151.520004
| 148.720001
| 150.850006
| 150.690125
| 36,225,500
|
2017-05-05
| 151.449997
| 151.630005
| 149.789993
| 150.240005
| 150.080765
| 17,148,500
|
2017-05-08
| 150.710007
| 151.080002
| 149.740005
| 151.059998
| 150.899887
| 15,827,500
|
2017-05-09
| 151.490005
| 152.589996
| 150.210007
| 150.479996
| 150.320511
| 17,453,900
|
2017-05-10
| 150.229996
| 150.520004
| 148.860001
| 150.289993
| 150.130707
| 12,080,700
|
2017-05-11
| 150.309998
| 150.649994
| 149.410004
| 150.039993
| 149.880966
| 11,841,900
|
2017-05-12
| 150.399994
| 150.460007
| 149.630005
| 150.330002
| 150.17067
| 9,598,200
|
2017-05-15
| 150.169998
| 151.479996
| 149.770004
| 150.190002
| 150.030823
| 15,064,700
|
2017-05-16
| 150.110001
| 150.210007
| 149.029999
| 149.779999
| 149.621246
| 14,550,800
|
2017-05-17
| 148
| 148.669998
| 144.419998
| 144.850006
| 144.696487
| 28,300,100
|
2017-05-18
| 144.720001
| 148.149994
| 144.509995
| 147.660004
| 147.503494
| 23,031,600
|
2017-05-19
| 148.449997
| 149.389999
| 147.960007
| 148.059998
| 147.903076
| 16,187,900
|
2017-05-22
| 148.080002
| 148.589996
| 147.690002
| 148.240005
| 148.082886
| 12,586,700
|
2017-05-23
| 148.520004
| 148.809998
| 147.25
| 148.070007
| 147.913071
| 12,817,800
|
2017-05-24
| 148.509995
| 150.229996
| 148.419998
| 150.039993
| 149.880966
| 17,862,400
|
2017-05-25
| 150.300003
| 152.589996
| 149.949997
| 151.960007
| 151.79895
| 19,891,400
|
2017-05-26
| 152.229996
| 152.25
| 151.149994
| 152.130005
| 151.968765
| 14,996,200
|
2017-05-30
| 151.970001
| 152.899994
| 151.639999
| 152.380005
| 152.218506
| 13,226,000
|
2017-05-31
| 152.699997
| 153.350006
| 151.089996
| 151.460007
| 151.299469
| 18,023,900
|
2017-06-01
| 151.75
| 152.289993
| 150.300003
| 151.529999
| 151.3694
| 14,530,600
|
2017-06-02
| 151.850006
| 153.630005
| 151.300003
| 153.610001
| 153.447189
| 16,854,400
|
2017-06-05
| 153.639999
| 154.710007
| 153.410004
| 153.630005
| 153.467178
| 12,520,400
|
2017-06-06
| 153.410004
| 154.520004
| 152.479996
| 152.809998
| 152.648041
| 13,457,100
|
2017-06-07
| 153.270004
| 153.75
| 152.339996
| 153.119995
| 152.957703
| 12,066,700
|
2017-06-08
| 154.080002
| 154.729996
| 153.100006
| 154.710007
| 154.546036
| 17,799,400
|
2017-06-09
| 154.770004
| 155.589996
| 146.610001
| 149.600006
| 149.441452
| 35,577,700
|
2017-06-12
| 148.169998
| 149.199997
| 144.559998
| 148.440002
| 148.282669
| 33,170,200
|
2017-06-13
| 150.149994
| 151.179993
| 148.899994
| 150.679993
| 150.520294
| 20,483,400
|
2017-06-14
| 151.259995
| 152.399994
| 149.050003
| 150.25
| 150.090744
| 20,808,800
|
2017-06-15
| 147.669998
| 150.039993
| 146.369995
| 149.800003
| 149.641235
| 18,994,200
|
2017-06-16
| 149.589996
| 150.830002
| 148.600006
| 150.639999
| 150.480331
| 22,882,400
|
2017-06-19
| 151.710007
| 153.570007
| 151.710007
| 152.869995
| 152.707977
| 19,026,500
|
2017-06-20
| 152.880005
| 153.839996
| 152.210007
| 152.25
| 152.088638
| 14,743,900
|
2017-06-21
| 152.360001
| 154.080002
| 151.880005
| 153.910004
| 153.746872
| 15,039,800
|
2017-06-22
| 153.009995
| 154.550003
| 152.910004
| 153.399994
| 153.237411
| 13,005,500
|
2017-06-23
| 152.720001
| 155.199997
| 152.649994
| 155.070007
| 154.905655
| 18,027,000
|
2017-06-26
| 156.25
| 156.5
| 153.199997
| 153.589996
| 153.4272
| 18,049,700
|
2017-06-27
| 152.839996
| 153.309998
| 150.389999
| 150.580002
| 150.42041
| 19,360,800
|
2017-06-28
| 150.919998
| 153.470001
| 149.860001
| 153.240005
| 153.077591
| 16,719,100
|
2017-06-29
| 152.279999
| 152.5
| 148.919998
| 151.039993
| 150.879913
| 23,973,500
|
2017-06-30
| 151.899994
| 151.919998
| 150.059998
| 150.979996
| 150.819977
| 17,666,000
|
2017-07-03
| 151.720001
| 152.149994
| 147.800003
| 148.429993
| 148.272675
| 13,862,700
|
2017-07-05
| 149
| 150.850006
| 148.130005
| 150.339996
| 150.180649
| 14,334,300
|
2017-07-06
| 149.029999
| 150.039993
| 148
| 148.820007
| 148.662277
| 14,951,800
|
2017-07-07
| 149.25
| 151.990005
| 149.190002
| 151.440002
| 151.279495
| 13,615,900
|
2017-07-10
| 151.690002
| 153.979996
| 151.509995
| 153.5
| 153.337311
| 13,378,700
|
2017-07-11
| 153.369995
| 155.419998
| 152.910004
| 155.270004
| 155.105438
| 13,667,700
|
2017-07-12
| 156.490005
| 159.160004
| 156.199997
| 158.899994
| 158.731583
| 22,739,400
|
2017-07-13
| 158.740005
| 159.779999
| 158.419998
| 159.259995
| 159.091202
| 13,929,200
|
2017-07-14
| 160.130005
| 160.320007
| 159.330002
| 159.970001
| 159.800446
| 16,371,200
|
2017-07-17
| 160.25
| 160.779999
| 158.809998
| 159.729996
| 159.560699
| 12,858,800
|
2017-07-18
| 159.660004
| 163.729996
| 159.419998
| 162.860001
| 162.687393
| 23,722,900
|
2017-07-19
| 163.589996
| 165.699997
| 163.169998
| 164.139999
| 163.966034
| 26,273,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.