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
|
|---|---|---|---|---|---|---|
2017-07-20
| 164.800003
| 165
| 162.809998
| 164.529999
| 164.355621
| 18,523,100
|
2017-07-21
| 164.160004
| 165.050003
| 163.75
| 164.429993
| 164.255722
| 14,744,000
|
2017-07-24
| 164.639999
| 166.169998
| 164.309998
| 166
| 165.824051
| 17,367,000
|
2017-07-25
| 165.009995
| 165.539993
| 163.860001
| 165.279999
| 165.104813
| 15,383,200
|
2017-07-26
| 166.009995
| 166.009995
| 164.100006
| 165.610001
| 165.434479
| 35,236,900
|
2017-07-27
| 174.699997
| 175.490005
| 167.5
| 170.440002
| 170.259354
| 68,910,700
|
2017-07-28
| 169.070007
| 173.429993
| 169.050003
| 172.449997
| 172.267212
| 24,557,600
|
2017-07-31
| 172
| 172.720001
| 168.550003
| 169.25
| 169.070618
| 25,478,900
|
2017-08-01
| 169.820007
| 170.470001
| 169.050003
| 169.860001
| 169.679962
| 14,385,000
|
2017-08-02
| 170.300003
| 170.550003
| 166.910004
| 169.300003
| 169.12056
| 17,433,800
|
2017-08-03
| 169.300003
| 169.699997
| 168.25
| 168.589996
| 168.411316
| 10,793,800
|
2017-08-04
| 168.970001
| 170.059998
| 168.690002
| 169.619995
| 169.440216
| 10,777,700
|
2017-08-07
| 169.949997
| 172.059998
| 169.660004
| 171.979996
| 171.797714
| 12,787,800
|
2017-08-08
| 171.880005
| 173.050003
| 170.619995
| 171.229996
| 171.048508
| 14,393,500
|
2017-08-09
| 169.979996
| 171.449997
| 169.559998
| 171.179993
| 170.998566
| 10,815,000
|
2017-08-10
| 170.059998
| 170.589996
| 166.850006
| 167.399994
| 167.222565
| 20,832,700
|
2017-08-11
| 167.949997
| 168.820007
| 166.850006
| 168.080002
| 167.901855
| 13,791,200
|
2017-08-14
| 170.089996
| 171.080002
| 169.289993
| 170.75
| 170.569031
| 12,954,200
|
2017-08-15
| 171.490005
| 171.5
| 170.009995
| 171
| 170.818756
| 8,729,200
|
2017-08-16
| 171.25
| 171.380005
| 169.240005
| 170
| 169.819824
| 15,779,900
|
2017-08-17
| 169.339996
| 169.860001
| 166.850006
| 166.910004
| 166.733093
| 17,216,000
|
2017-08-18
| 166.839996
| 168.669998
| 166.210007
| 167.410004
| 167.232574
| 15,093,600
|
2017-08-21
| 167.160004
| 168
| 165.820007
| 167.779999
| 167.602173
| 11,907,500
|
2017-08-22
| 168.279999
| 169.869995
| 167.149994
| 169.639999
| 169.460205
| 11,391,000
|
2017-08-23
| 168.839996
| 169.360001
| 168.199997
| 168.710007
| 168.531189
| 9,856,500
|
2017-08-24
| 168.880005
| 169.289993
| 166.410004
| 167.740005
| 167.562225
| 14,030,400
|
2017-08-25
| 167.860001
| 168.380005
| 166.179993
| 166.320007
| 166.143723
| 12,614,500
|
2017-08-28
| 166.910004
| 167.699997
| 166.330002
| 167.240005
| 167.062744
| 8,553,700
|
2017-08-29
| 165.25
| 168.429993
| 165
| 168.050003
| 167.871887
| 11,121,000
|
2017-08-30
| 168.169998
| 170.179993
| 167.630005
| 169.919998
| 169.739899
| 11,138,300
|
2017-08-31
| 170.399994
| 172.149994
| 170.059998
| 171.970001
| 171.787735
| 17,226,500
|
2017-09-01
| 172.399994
| 172.919998
| 171.309998
| 172.020004
| 171.837677
| 11,677,600
|
2017-09-05
| 171.270004
| 172.389999
| 169.550003
| 170.720001
| 170.539063
| 13,210,900
|
2017-09-06
| 170.910004
| 172.479996
| 169.570007
| 172.089996
| 171.907593
| 13,906,300
|
2017-09-07
| 171.940002
| 173.309998
| 170.270004
| 173.210007
| 173.026428
| 18,049,500
|
2017-09-08
| 173.089996
| 173.490005
| 170.800003
| 170.949997
| 170.768814
| 10,998,500
|
2017-09-11
| 172.399994
| 173.889999
| 172.199997
| 173.509995
| 173.326096
| 12,372,000
|
2017-09-12
| 173.759995
| 174
| 171.75
| 172.960007
| 172.776688
| 11,186,300
|
2017-09-13
| 173.009995
| 173.169998
| 172.059998
| 173.050003
| 172.866592
| 9,119,300
|
2017-09-14
| 172.259995
| 172.279999
| 170.5
| 170.960007
| 170.778809
| 15,615,700
|
2017-09-15
| 170.880005
| 172.339996
| 170.259995
| 171.639999
| 171.458084
| 15,660,500
|
2017-09-18
| 171.990005
| 172.070007
| 169.339996
| 170.009995
| 169.829803
| 12,954,000
|
2017-09-19
| 170.619995
| 172.559998
| 170.360001
| 172.520004
| 172.337158
| 13,168,600
|
2017-09-20
| 172.5
| 173.050003
| 170.699997
| 172.169998
| 171.987518
| 12,264,100
|
2017-09-21
| 171.690002
| 172.270004
| 170.009995
| 171.110001
| 170.92865
| 11,161,400
|
2017-09-22
| 170.210007
| 171.729996
| 169.220001
| 170.539993
| 170.359238
| 12,097,100
|
2017-09-25
| 169.240005
| 169.300003
| 161.559998
| 162.869995
| 162.697372
| 41,251,600
|
2017-09-26
| 164.5
| 165.5
| 162.779999
| 164.210007
| 164.035965
| 23,363,300
|
2017-09-27
| 165.899994
| 168.339996
| 165.570007
| 167.679993
| 167.502274
| 19,242,500
|
2017-09-28
| 167.940002
| 169.070007
| 167.160004
| 168.729996
| 168.551163
| 12,178,700
|
2017-09-29
| 168.830002
| 171.660004
| 168.809998
| 170.869995
| 170.688889
| 15,340,400
|
2017-10-02
| 171.389999
| 171.869995
| 168.75
| 169.470001
| 169.290375
| 13,392,300
|
2017-10-03
| 169.300003
| 170.729996
| 169.199997
| 169.960007
| 169.779861
| 8,190,300
|
2017-10-04
| 169.830002
| 170.669998
| 168.289993
| 168.419998
| 168.241486
| 12,127,900
|
2017-10-05
| 169.179993
| 171.309998
| 168.600006
| 171.240005
| 171.058517
| 14,580,600
|
2017-10-06
| 170.25
| 172.369995
| 169.75
| 172.229996
| 172.047455
| 13,124,500
|
2017-10-09
| 172.699997
| 174.880005
| 172
| 172.5
| 172.317169
| 14,570,400
|
2017-10-10
| 173
| 173.199997
| 170.800003
| 171.589996
| 171.408127
| 11,341,100
|
2017-10-11
| 171.949997
| 172.779999
| 171.399994
| 172.740005
| 172.556915
| 11,283,700
|
2017-10-12
| 172.610001
| 173.850006
| 172.289993
| 172.550003
| 172.367126
| 10,351,000
|
2017-10-13
| 173.449997
| 174.649994
| 173.199997
| 173.740005
| 173.555862
| 13,658,300
|
2017-10-16
| 174.490005
| 175
| 174.059998
| 174.520004
| 174.335037
| 11,498,800
|
2017-10-17
| 174.710007
| 176.130005
| 174.360001
| 176.110001
| 175.92334
| 15,990,100
|
2017-10-18
| 176.649994
| 176.740005
| 175.75
| 176.029999
| 175.84343
| 12,752,400
|
2017-10-19
| 174.929993
| 176.029999
| 172.630005
| 174.559998
| 174.374985
| 14,048,400
|
2017-10-20
| 175.5
| 175.880005
| 174.630005
| 174.979996
| 174.79454
| 12,602,200
|
2017-10-23
| 175.199997
| 175.339996
| 171.25
| 171.270004
| 171.08847
| 13,852,700
|
2017-10-24
| 172.300003
| 173.240005
| 171.5
| 171.800003
| 171.61792
| 12,267,900
|
2017-10-25
| 171.899994
| 172.25
| 168.889999
| 170.600006
| 170.419189
| 15,868,200
|
2017-10-26
| 171.380005
| 172.289993
| 170.389999
| 170.630005
| 170.449158
| 11,833,100
|
2017-10-27
| 174.149994
| 178.210007
| 173.899994
| 177.880005
| 177.691467
| 30,285,300
|
2017-10-30
| 179.259995
| 180.690002
| 177.610001
| 179.869995
| 179.679352
| 24,353,200
|
2017-10-31
| 180.570007
| 180.800003
| 178.940002
| 180.059998
| 179.869156
| 20,174,200
|
2017-11-01
| 182.360001
| 182.899994
| 180.570007
| 182.660004
| 182.4664
| 40,918,300
|
2017-11-02
| 180.630005
| 181.940002
| 177.339996
| 178.919998
| 178.730362
| 35,529,900
|
2017-11-03
| 179.289993
| 179.860001
| 176.710007
| 178.919998
| 178.730362
| 17,822,100
|
2017-11-06
| 178.559998
| 180.449997
| 178.309998
| 180.169998
| 179.979034
| 13,312,700
|
2017-11-07
| 180.5
| 180.75
| 178.960007
| 180.25
| 180.05896
| 12,928,200
|
2017-11-08
| 179.789993
| 180.350006
| 179.110001
| 179.559998
| 179.36969
| 10,494,100
|
2017-11-09
| 178.309998
| 179.399994
| 177.089996
| 179.300003
| 179.10997
| 12,610,300
|
2017-11-10
| 178.350006
| 179.100006
| 177.960007
| 178.460007
| 178.270859
| 11,070,200
|
2017-11-13
| 177.5
| 179.039993
| 177.300003
| 178.770004
| 178.580521
| 9,523,400
|
2017-11-14
| 178.130005
| 178.970001
| 177.179993
| 178.070007
| 177.881271
| 9,585,900
|
2017-11-15
| 176.660004
| 178.570007
| 176.399994
| 177.949997
| 177.761383
| 10,253,700
|
2017-11-16
| 178.759995
| 179.830002
| 178.5
| 179.589996
| 179.399658
| 15,607,600
|
2017-11-17
| 179.300003
| 179.979996
| 178.899994
| 179
| 178.810272
| 13,018,000
|
2017-11-20
| 178.869995
| 179.5
| 178.100006
| 178.740005
| 178.550568
| 10,052,400
|
2017-11-21
| 179.149994
| 181.889999
| 178.990005
| 181.860001
| 181.667252
| 14,504,000
|
2017-11-22
| 181.300003
| 181.729996
| 180.440002
| 180.869995
| 180.678299
| 10,376,300
|
2017-11-24
| 180.399994
| 183.149994
| 180.289993
| 182.779999
| 182.586273
| 9,426,300
|
2017-11-27
| 182.559998
| 183.729996
| 181.990005
| 183.029999
| 182.836014
| 12,344,500
|
2017-11-28
| 183.509995
| 184.25
| 182.089996
| 182.419998
| 182.226654
| 14,379,700
|
2017-11-29
| 181.889999
| 181.970001
| 174
| 175.130005
| 174.944382
| 41,933,500
|
2017-11-30
| 176.850006
| 178.279999
| 175.199997
| 177.179993
| 176.992203
| 25,307,600
|
2017-12-01
| 176.029999
| 177.479996
| 172.339996
| 175.100006
| 174.914413
| 20,182,500
|
2017-12-04
| 176.289993
| 176.570007
| 170.789993
| 171.470001
| 171.288269
| 24,459,400
|
2017-12-05
| 170.449997
| 175.380005
| 169.009995
| 172.830002
| 172.64682
| 20,184,900
|
2017-12-06
| 172.5
| 176.770004
| 171.899994
| 176.059998
| 175.873398
| 20,255,800
|
2017-12-07
| 175.800003
| 180.389999
| 175.800003
| 180.139999
| 179.949066
| 20,404,500
|
2017-12-08
| 181.529999
| 182.279999
| 178.740005
| 179
| 178.810272
| 19,883,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.