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
|
|---|---|---|---|---|---|---|
2018-09-27
| 167.550003
| 171.770004
| 167.210007
| 168.839996
| 168.661041
| 27,266,900
|
2018-09-28
| 168.330002
| 168.789993
| 162.559998
| 164.460007
| 164.28569
| 34,265,600
|
2018-10-01
| 163.029999
| 165.880005
| 161.259995
| 162.440002
| 162.267838
| 26,407,700
|
2018-10-02
| 161.580002
| 162.279999
| 158.669998
| 159.330002
| 159.161133
| 36,031,000
|
2018-10-03
| 160
| 163.660004
| 159.529999
| 162.429993
| 162.257828
| 23,109,500
|
2018-10-04
| 161.460007
| 161.460007
| 157.350006
| 158.850006
| 158.681641
| 25,739,600
|
2018-10-05
| 159.210007
| 160.899994
| 156.199997
| 157.330002
| 157.163254
| 25,744,000
|
2018-10-08
| 155.539993
| 158.339996
| 154.389999
| 157.25
| 157.083328
| 24,046,000
|
2018-10-09
| 157.690002
| 160.589996
| 157.419998
| 157.899994
| 157.732635
| 18,844,400
|
2018-10-10
| 156.820007
| 157.690002
| 151.309998
| 151.380005
| 151.219559
| 30,610,000
|
2018-10-11
| 150.130005
| 154.809998
| 149.160004
| 153.350006
| 153.187469
| 35,338,900
|
2018-10-12
| 156.729996
| 156.889999
| 151.300003
| 153.740005
| 153.577057
| 25,293,500
|
2018-10-15
| 153.320007
| 155.570007
| 152.550003
| 153.520004
| 153.357285
| 15,433,500
|
2018-10-16
| 155.399994
| 159.460007
| 155.009995
| 158.779999
| 158.61171
| 19,180,100
|
2018-10-17
| 159.559998
| 160.490005
| 157.949997
| 159.419998
| 159.251038
| 17,592,000
|
2018-10-18
| 158.509995
| 158.660004
| 153.279999
| 154.919998
| 154.755798
| 21,675,100
|
2018-10-19
| 155.860001
| 157.350006
| 153.550003
| 154.050003
| 153.886734
| 19,761,300
|
2018-10-22
| 154.759995
| 157.339996
| 154.460007
| 154.779999
| 154.615952
| 15,424,700
|
2018-10-23
| 151.220001
| 154.770004
| 150.850006
| 154.389999
| 154.226364
| 19,095,000
|
2018-10-24
| 154.279999
| 154.649994
| 145.600006
| 146.039993
| 145.885208
| 27,744,600
|
2018-10-25
| 147.729996
| 152.210007
| 147
| 150.949997
| 150.790009
| 22,105,700
|
2018-10-26
| 145.820007
| 149
| 143.800003
| 145.369995
| 145.215912
| 31,303,300
|
2018-10-29
| 148.5
| 148.830002
| 139.029999
| 142.089996
| 141.939392
| 31,336,800
|
2018-10-30
| 139.940002
| 146.639999
| 139.740005
| 146.220001
| 146.065018
| 50,528,300
|
2018-10-31
| 155
| 156.399994
| 148.960007
| 151.789993
| 151.62912
| 60,101,300
|
2018-11-01
| 151.520004
| 152.75
| 149.350006
| 151.75
| 151.589157
| 25,640,800
|
2018-11-02
| 151.800003
| 154.130005
| 148.960007
| 150.350006
| 150.190659
| 24,708,700
|
2018-11-05
| 150.100006
| 150.190002
| 147.440002
| 148.679993
| 148.522415
| 15,971,200
|
2018-11-06
| 149.309998
| 150.970001
| 148
| 149.940002
| 149.781082
| 16,667,100
|
2018-11-07
| 151.570007
| 153.009995
| 149.830002
| 151.529999
| 151.3694
| 21,877,400
|
2018-11-08
| 150.490005
| 150.940002
| 146.740005
| 147.869995
| 147.713272
| 24,145,800
|
2018-11-09
| 146.75
| 147.759995
| 144.070007
| 144.960007
| 144.806366
| 17,326,900
|
2018-11-12
| 144.479996
| 145.039993
| 140.490005
| 141.550003
| 141.399979
| 18,542,100
|
2018-11-13
| 142
| 144.880005
| 141.619995
| 142.160004
| 142.009323
| 15,141,700
|
2018-11-14
| 143.699997
| 145.580002
| 141.550003
| 144.220001
| 144.067139
| 22,068,400
|
2018-11-15
| 142.330002
| 144.839996
| 140.830002
| 143.850006
| 143.69754
| 30,320,300
|
2018-11-16
| 141.070007
| 141.770004
| 137.770004
| 139.529999
| 139.382111
| 37,250,600
|
2018-11-19
| 137.610001
| 137.75
| 131.210007
| 131.550003
| 131.410568
| 44,362,700
|
2018-11-20
| 127.029999
| 134.160004
| 126.849998
| 132.429993
| 132.289627
| 41,939,500
|
2018-11-21
| 134.399994
| 137.190002
| 134.130005
| 134.820007
| 134.677109
| 25,469,700
|
2018-11-23
| 133.649994
| 134.5
| 131.259995
| 131.729996
| 131.590378
| 11,886,100
|
2018-11-26
| 133
| 137
| 132.779999
| 136.380005
| 136.235458
| 24,263,600
|
2018-11-27
| 135.75
| 136.610001
| 133.710007
| 135
| 134.856918
| 20,750,300
|
2018-11-28
| 136.279999
| 136.789993
| 131.850006
| 136.759995
| 136.615051
| 29,847,500
|
2018-11-29
| 135.919998
| 139.990005
| 135.660004
| 138.679993
| 138.533005
| 24,238,700
|
2018-11-30
| 138.259995
| 140.970001
| 137.360001
| 140.610001
| 140.460968
| 25,732,600
|
2018-12-03
| 143
| 143.679993
| 140.759995
| 141.089996
| 140.94046
| 24,819,200
|
2018-12-04
| 140.729996
| 143.389999
| 137.160004
| 137.929993
| 137.783798
| 30,307,400
|
2018-12-06
| 133.820007
| 139.699997
| 133.669998
| 139.630005
| 139.48201
| 28,218,100
|
2018-12-07
| 139.25
| 140.869995
| 136.660004
| 137.419998
| 137.274353
| 21,195,500
|
2018-12-10
| 139.600006
| 143.050003
| 139.009995
| 141.850006
| 141.699661
| 26,422,200
|
2018-12-11
| 143.880005
| 143.880005
| 141.100006
| 142.080002
| 141.929413
| 20,300,300
|
2018-12-12
| 143.080002
| 147.190002
| 142.509995
| 144.5
| 144.346848
| 23,696,900
|
2018-12-13
| 145.570007
| 145.850006
| 143.190002
| 145.009995
| 144.856293
| 18,148,600
|
2018-12-14
| 143.339996
| 146.009995
| 142.509995
| 144.059998
| 143.907303
| 21,785,800
|
2018-12-17
| 143.080002
| 144.919998
| 138.419998
| 140.190002
| 140.041412
| 24,334,000
|
2018-12-18
| 141.080002
| 145.929993
| 139.830002
| 143.660004
| 143.507736
| 24,709,100
|
2018-12-19
| 141.210007
| 144.910004
| 132.5
| 133.240005
| 133.098785
| 57,404,900
|
2018-12-20
| 130.699997
| 135.570007
| 130
| 133.399994
| 133.258606
| 40,297,900
|
2018-12-21
| 133.389999
| 134.899994
| 123.419998
| 124.949997
| 124.817566
| 56,901,500
|
2018-12-24
| 123.099998
| 129.740005
| 123.019997
| 124.059998
| 123.928505
| 22,066,000
|
2018-12-26
| 126
| 134.240005
| 125.889999
| 134.179993
| 134.037781
| 39,723,400
|
2018-12-27
| 132.440002
| 134.990005
| 129.669998
| 134.520004
| 134.377426
| 31,202,500
|
2018-12-28
| 135.339996
| 135.919998
| 132.199997
| 133.199997
| 133.058823
| 22,627,600
|
2018-12-31
| 134.449997
| 134.639999
| 129.949997
| 131.089996
| 130.95105
| 24,625,300
|
2019-01-02
| 128.990005
| 137.509995
| 128.559998
| 135.679993
| 135.536194
| 28,146,200
|
2019-01-03
| 134.690002
| 137.169998
| 131.119995
| 131.740005
| 131.600372
| 22,717,900
|
2019-01-04
| 134.009995
| 138
| 133.75
| 137.949997
| 137.803787
| 29,002,100
|
2019-01-07
| 137.559998
| 138.869995
| 135.910004
| 138.050003
| 137.903687
| 20,089,300
|
2019-01-08
| 139.889999
| 143.139999
| 139.539993
| 142.529999
| 142.378937
| 26,263,800
|
2019-01-09
| 142.949997
| 144.699997
| 141.270004
| 144.229996
| 144.077133
| 22,205,900
|
2019-01-10
| 143.080002
| 144.559998
| 140.839996
| 144.199997
| 144.047165
| 16,125,000
|
2019-01-11
| 143.149994
| 145.360001
| 142.570007
| 143.800003
| 143.647598
| 12,908,000
|
2019-01-14
| 142
| 146.570007
| 141.270004
| 145.389999
| 145.235901
| 20,520,300
|
2019-01-15
| 146.009995
| 150.679993
| 145.990005
| 148.949997
| 148.79213
| 24,069,000
|
2019-01-16
| 149
| 149.649994
| 147
| 147.539993
| 147.383621
| 18,025,700
|
2019-01-17
| 146.949997
| 149
| 146.5
| 148.300003
| 148.142822
| 15,787,900
|
2019-01-18
| 149.75
| 152.429993
| 148.550003
| 150.039993
| 149.880966
| 31,029,600
|
2019-01-22
| 149.199997
| 151.529999
| 146.369995
| 147.570007
| 147.413605
| 22,378,700
|
2019-01-23
| 148.279999
| 148.800003
| 143.059998
| 144.300003
| 144.147064
| 20,098,400
|
2019-01-24
| 144.639999
| 146.440002
| 142.520004
| 145.830002
| 145.675446
| 20,955,500
|
2019-01-25
| 147.479996
| 149.830002
| 146.539993
| 149.009995
| 148.852066
| 22,237,200
|
2019-01-28
| 148.050003
| 148.960007
| 146.210007
| 147.470001
| 147.313705
| 15,508,500
|
2019-01-29
| 148.089996
| 148.100006
| 143.429993
| 144.190002
| 144.03717
| 17,632,100
|
2019-01-30
| 146.220001
| 150.949997
| 145.699997
| 150.419998
| 150.260574
| 44,613,200
|
2019-01-31
| 165.600006
| 171.679993
| 165
| 166.690002
| 166.513336
| 77,233,600
|
2019-02-01
| 165.839996
| 169.100006
| 165.660004
| 165.710007
| 165.534378
| 30,806,500
|
2019-02-04
| 165.699997
| 169.300003
| 163.619995
| 169.25
| 169.070618
| 20,036,000
|
2019-02-05
| 169.149994
| 171.979996
| 168.690002
| 171.160004
| 170.978592
| 22,557,000
|
2019-02-06
| 171.199997
| 172.470001
| 169.270004
| 170.490005
| 170.309311
| 13,281,200
|
2019-02-07
| 168.199997
| 169.240005
| 165.25
| 166.380005
| 166.203659
| 17,517,600
|
2019-02-08
| 164.470001
| 167.369995
| 164.210007
| 167.330002
| 167.152649
| 12,561,400
|
2019-02-11
| 167.899994
| 168.300003
| 165.080002
| 165.789993
| 165.614273
| 12,811,200
|
2019-02-12
| 166.860001
| 168.339996
| 164.5
| 165.039993
| 164.865067
| 16,292,300
|
2019-02-13
| 165.380005
| 166.220001
| 163.729996
| 164.070007
| 163.896118
| 14,205,100
|
2019-02-14
| 163.190002
| 164.869995
| 162.25
| 163.949997
| 163.77623
| 12,755,200
|
2019-02-15
| 164.509995
| 164.699997
| 160.860001
| 162.5
| 162.327774
| 15,504,400
|
2019-02-19
| 160.5
| 164.149994
| 160.330002
| 162.289993
| 162.117981
| 14,345,400
|
2019-02-20
| 162.25
| 163.720001
| 161.25
| 162.559998
| 162.387695
| 11,770,700
|
2019-02-21
| 161.929993
| 162.240005
| 159.589996
| 160.039993
| 159.870361
| 15,607,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.