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
|
|---|---|---|---|---|---|---|
2018-05-07
| 177.350006
| 179.5
| 177.169998
| 177.970001
| 177.781372
| 18,697,200
|
2018-05-08
| 178.25
| 179.039993
| 177.110001
| 178.919998
| 178.730362
| 15,577,200
|
2018-05-09
| 179.669998
| 183.009995
| 178.779999
| 182.660004
| 182.4664
| 23,282,800
|
2018-05-10
| 183.149994
| 186.130005
| 182.5
| 185.529999
| 185.333359
| 21,071,400
|
2018-05-11
| 184.850006
| 188.320007
| 184.179993
| 186.990005
| 186.791809
| 21,207,800
|
2018-05-14
| 187.710007
| 187.860001
| 186.199997
| 186.639999
| 186.442184
| 15,646,700
|
2018-05-15
| 184.880005
| 185.289993
| 183.199997
| 184.320007
| 184.124649
| 15,429,400
|
2018-05-16
| 183.699997
| 184.320007
| 182.660004
| 183.199997
| 183.005829
| 16,975,500
|
2018-05-17
| 182.679993
| 184.059998
| 182.220001
| 183.759995
| 183.565231
| 14,840,700
|
2018-05-18
| 183.490005
| 184.190002
| 182.610001
| 182.679993
| 182.486374
| 13,130,500
|
2018-05-21
| 183.770004
| 185.300003
| 183.130005
| 184.490005
| 184.294464
| 13,532,900
|
2018-05-22
| 184.929993
| 185.419998
| 183.429993
| 183.800003
| 183.605194
| 12,731,400
|
2018-05-23
| 182.5
| 186.910004
| 182.179993
| 186.899994
| 186.701904
| 16,628,100
|
2018-05-24
| 185.880005
| 186.800003
| 185.029999
| 185.929993
| 185.732925
| 12,354,700
|
2018-05-25
| 186.020004
| 186.330002
| 184.449997
| 184.919998
| 184.723999
| 10,965,100
|
2018-05-29
| 184.339996
| 186.809998
| 183.710007
| 185.740005
| 185.543137
| 16,398,900
|
2018-05-30
| 186.539993
| 188
| 185.25
| 187.669998
| 187.471085
| 13,736,900
|
2018-05-31
| 187.869995
| 192.720001
| 187.479996
| 191.779999
| 191.576736
| 30,782,600
|
2018-06-01
| 193.070007
| 194.550003
| 192.070007
| 193.990005
| 193.784393
| 17,307,200
|
2018-06-04
| 191.839996
| 193.979996
| 191.470001
| 193.279999
| 193.07515
| 18,939,800
|
2018-06-05
| 194.300003
| 195
| 192.619995
| 192.940002
| 192.735504
| 15,544,300
|
2018-06-06
| 191.029999
| 192.529999
| 189.110001
| 191.339996
| 191.137192
| 22,558,900
|
2018-06-07
| 190.75
| 190.970001
| 186.770004
| 188.179993
| 187.980545
| 21,503,200
|
2018-06-08
| 187.529999
| 189.479996
| 186.429993
| 189.100006
| 188.899582
| 12,677,100
|
2018-06-11
| 188.809998
| 192.600006
| 188.800003
| 191.539993
| 191.336975
| 12,928,900
|
2018-06-12
| 192.169998
| 193.279999
| 191.559998
| 192.399994
| 192.196075
| 11,562,700
|
2018-06-13
| 192.740005
| 194.5
| 191.910004
| 192.410004
| 192.20607
| 15,853,800
|
2018-06-14
| 193.100006
| 197.279999
| 192.910004
| 196.809998
| 196.601395
| 19,120,900
|
2018-06-15
| 195.789993
| 197.070007
| 194.639999
| 195.850006
| 195.642426
| 21,860,900
|
2018-06-18
| 194.800003
| 199.580002
| 194.130005
| 198.309998
| 198.099808
| 16,826,000
|
2018-06-19
| 196.240005
| 197.960007
| 193.789993
| 197.490005
| 197.280685
| 19,994,000
|
2018-06-20
| 199.100006
| 203.550003
| 198.809998
| 202
| 201.785904
| 28,230,900
|
2018-06-21
| 202.759995
| 203.389999
| 200.089996
| 201.5
| 201.286438
| 19,045,700
|
2018-06-22
| 201.160004
| 202.240005
| 199.309998
| 201.740005
| 201.526184
| 17,420,200
|
2018-06-25
| 200
| 200
| 193.110001
| 196.350006
| 196.141891
| 25,275,100
|
2018-06-26
| 197.600006
| 199.100006
| 196.229996
| 199
| 198.789078
| 17,897,600
|
2018-06-27
| 199.179993
| 200.75
| 195.800003
| 195.839996
| 195.632431
| 18,734,400
|
2018-06-28
| 195.179993
| 197.339996
| 193.259995
| 196.229996
| 196.022018
| 18,172,400
|
2018-06-29
| 197.320007
| 197.600006
| 193.960007
| 194.320007
| 194.114044
| 15,811,600
|
2018-07-02
| 193.369995
| 197.449997
| 192.220001
| 197.360001
| 197.150818
| 13,961,600
|
2018-07-03
| 194.550003
| 195.399994
| 192.520004
| 192.729996
| 192.525726
| 13,489,500
|
2018-07-05
| 194.740005
| 198.649994
| 194.029999
| 198.449997
| 198.239655
| 19,684,200
|
2018-07-06
| 198.449997
| 203.639999
| 197.699997
| 203.229996
| 203.014587
| 19,740,100
|
2018-07-09
| 204.929993
| 205.800003
| 202.119995
| 204.740005
| 204.52301
| 18,149,400
|
2018-07-10
| 204.5
| 204.910004
| 202.259995
| 203.539993
| 203.324265
| 13,190,100
|
2018-07-11
| 202.220001
| 204.5
| 201.75
| 202.539993
| 202.325317
| 12,927,400
|
2018-07-12
| 203.429993
| 207.080002
| 203.190002
| 206.919998
| 206.700684
| 15,454,700
|
2018-07-13
| 207.809998
| 208.429993
| 206.449997
| 207.320007
| 207.100266
| 11,486,800
|
2018-07-16
| 207.5
| 208.720001
| 206.839996
| 207.229996
| 207.010361
| 11,078,200
|
2018-07-17
| 204.899994
| 210.460007
| 204.839996
| 209.990005
| 209.767441
| 15,349,900
|
2018-07-18
| 209.820007
| 210.990005
| 208.440002
| 209.360001
| 209.138107
| 15,334,900
|
2018-07-19
| 208.770004
| 209.990005
| 207.759995
| 208.089996
| 207.869446
| 11,350,400
|
2018-07-20
| 208.850006
| 211.5
| 208.5
| 209.940002
| 209.717484
| 16,163,900
|
2018-07-23
| 210.580002
| 211.619995
| 208.800003
| 210.910004
| 210.686462
| 16,732,000
|
2018-07-24
| 215.110001
| 216.199997
| 212.600006
| 214.669998
| 214.442474
| 28,468,700
|
2018-07-25
| 215.720001
| 218.619995
| 214.270004
| 217.5
| 217.26947
| 58,954,200
|
2018-07-26
| 174.889999
| 180.130005
| 173.75
| 176.259995
| 176.073181
| 169,803,700
|
2018-07-27
| 179.869995
| 179.929993
| 173
| 174.889999
| 174.704636
| 60,073,700
|
2018-07-30
| 175.300003
| 175.300003
| 166.559998
| 171.059998
| 170.878693
| 65,280,800
|
2018-07-31
| 170.669998
| 174.240005
| 170
| 172.580002
| 172.397079
| 40,356,500
|
2018-08-01
| 173.929993
| 175.080002
| 170.899994
| 171.649994
| 171.468063
| 34,042,100
|
2018-08-02
| 170.679993
| 176.789993
| 170.270004
| 176.369995
| 176.18306
| 32,400,000
|
2018-08-03
| 177.690002
| 178.850006
| 176.149994
| 177.779999
| 177.591568
| 24,763,400
|
2018-08-06
| 178.970001
| 185.789993
| 178.380005
| 185.690002
| 185.493195
| 49,716,200
|
2018-08-07
| 186.5
| 188.300003
| 183.720001
| 183.809998
| 183.615173
| 33,398,600
|
2018-08-08
| 184.75
| 186.850006
| 183.759995
| 185.179993
| 184.983719
| 22,205,200
|
2018-08-09
| 185.850006
| 186.570007
| 182.479996
| 183.089996
| 182.895935
| 19,732,100
|
2018-08-10
| 182.039993
| 182.100006
| 179.419998
| 180.259995
| 180.068939
| 21,500,400
|
2018-08-13
| 180.100006
| 182.610001
| 178.899994
| 180.050003
| 179.859177
| 17,423,300
|
2018-08-14
| 180.710007
| 181.990005
| 178.619995
| 181.110001
| 180.918045
| 19,102,000
|
2018-08-15
| 179.339996
| 180.869995
| 174.779999
| 179.529999
| 179.339722
| 33,020,200
|
2018-08-16
| 180.419998
| 180.5
| 174.009995
| 174.699997
| 174.514832
| 31,351,800
|
2018-08-17
| 174.5
| 176.220001
| 172.039993
| 173.800003
| 173.615799
| 24,893,200
|
2018-08-20
| 174.039993
| 174.570007
| 170.910004
| 172.5
| 172.317169
| 21,518,000
|
2018-08-21
| 172.809998
| 174.169998
| 171.389999
| 172.619995
| 172.437042
| 19,578,500
|
2018-08-22
| 172.210007
| 174.240005
| 172.130005
| 173.639999
| 173.455963
| 16,894,100
|
2018-08-23
| 173.089996
| 175.550003
| 172.830002
| 172.899994
| 172.716736
| 18,053,600
|
2018-08-24
| 173.699997
| 174.820007
| 172.919998
| 174.649994
| 174.46489
| 14,631,600
|
2018-08-27
| 175.990005
| 178.669998
| 175.789993
| 177.460007
| 177.271912
| 17,921,900
|
2018-08-28
| 178.100006
| 178.240005
| 175.830002
| 176.259995
| 176.073181
| 15,910,700
|
2018-08-29
| 176.300003
| 176.789993
| 174.75
| 175.899994
| 175.713562
| 18,494,100
|
2018-08-30
| 175.899994
| 179.789993
| 175.699997
| 177.639999
| 177.451721
| 24,216,500
|
2018-08-31
| 177.149994
| 177.619995
| 174.979996
| 175.729996
| 175.543747
| 18,065,200
|
2018-09-04
| 173.5
| 173.889999
| 168.800003
| 171.160004
| 170.978592
| 29,809,000
|
2018-09-05
| 169.490005
| 171.130005
| 166.669998
| 167.179993
| 167.002808
| 31,226,700
|
2018-09-06
| 166.979996
| 166.979996
| 160
| 162.529999
| 162.357742
| 41,514,800
|
2018-09-07
| 160.309998
| 164.630005
| 160.160004
| 163.039993
| 162.867188
| 24,300,600
|
2018-09-10
| 163.509995
| 165.009995
| 162.160004
| 164.179993
| 164.005981
| 20,197,700
|
2018-09-11
| 163.940002
| 167.190002
| 163.720001
| 165.940002
| 165.76413
| 20,457,100
|
2018-09-12
| 163.25
| 164.490005
| 161.800003
| 162
| 161.828293
| 24,078,100
|
2018-09-13
| 162
| 163.320007
| 160.860001
| 161.360001
| 161.18898
| 25,453,800
|
2018-09-14
| 161.720001
| 162.839996
| 160.339996
| 162.320007
| 162.147964
| 21,770,400
|
2018-09-17
| 161.919998
| 162.059998
| 159.770004
| 160.580002
| 160.409805
| 21,005,300
|
2018-09-18
| 159.389999
| 161.759995
| 158.869995
| 160.300003
| 160.130096
| 22,465,200
|
2018-09-19
| 160.080002
| 163.440002
| 159.479996
| 163.059998
| 162.887177
| 19,629,000
|
2018-09-20
| 164.5
| 166.449997
| 164.470001
| 166.020004
| 165.84404
| 18,936,000
|
2018-09-21
| 166.639999
| 167.25
| 162.809998
| 162.929993
| 162.757309
| 45,994,800
|
2018-09-24
| 161.029999
| 165.699997
| 160.880005
| 165.410004
| 165.23468
| 19,222,800
|
2018-09-25
| 161.990005
| 165.589996
| 161.149994
| 164.910004
| 164.735214
| 27,622,800
|
2018-09-26
| 164.300003
| 169.300003
| 164.210007
| 166.949997
| 166.773041
| 25,252,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.