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
|
|---|---|---|---|---|---|---|
2019-02-22
| 160.580002
| 162.410004
| 160.309998
| 161.889999
| 161.718414
| 15,858,500
|
2019-02-25
| 163.070007
| 166.070007
| 162.899994
| 164.619995
| 164.445511
| 18,737,100
|
2019-02-26
| 164.339996
| 166.240005
| 163.800003
| 164.130005
| 163.956039
| 13,784,100
|
2019-02-27
| 162.899994
| 163.929993
| 160.410004
| 162.809998
| 162.637436
| 12,697,500
|
2019-02-28
| 162.369995
| 163.5
| 160.860001
| 161.449997
| 161.278885
| 11,114,200
|
2019-03-01
| 162.600006
| 163.130005
| 161.690002
| 162.279999
| 162.108002
| 11,097,800
|
2019-03-04
| 163.899994
| 167.5
| 163.830002
| 167.369995
| 167.192596
| 18,894,700
|
2019-03-05
| 167.369995
| 171.880005
| 166.550003
| 171.259995
| 171.078476
| 28,187,900
|
2019-03-06
| 172.899994
| 173.570007
| 171.270004
| 172.509995
| 172.327148
| 21,531,700
|
2019-03-07
| 171.5
| 171.740005
| 167.610001
| 169.130005
| 168.950745
| 18,306,500
|
2019-03-08
| 166.199997
| 169.619995
| 165.970001
| 169.600006
| 169.420242
| 13,184,800
|
2019-03-11
| 171.600006
| 174.300003
| 171.580002
| 172.070007
| 171.887634
| 18,884,000
|
2019-03-12
| 172.089996
| 173.800003
| 171.220001
| 171.919998
| 171.737778
| 12,155,300
|
2019-03-13
| 172.320007
| 174.029999
| 172.119995
| 173.369995
| 173.186249
| 11,973,300
|
2019-03-14
| 169.759995
| 171.149994
| 168.160004
| 170.169998
| 169.989639
| 18,037,400
|
2019-03-15
| 167.160004
| 167.580002
| 162.509995
| 165.979996
| 165.804077
| 37,135,400
|
2019-03-18
| 163.570007
| 163.899994
| 159.279999
| 160.470001
| 160.299927
| 37,524,200
|
2019-03-19
| 161.479996
| 163.820007
| 160.820007
| 161.570007
| 161.398758
| 25,611,500
|
2019-03-20
| 161.5
| 166.119995
| 161.240005
| 165.440002
| 165.264648
| 20,211,500
|
2019-03-21
| 164.889999
| 166.389999
| 163.75
| 166.080002
| 165.903976
| 16,223,000
|
2019-03-22
| 165.649994
| 167.419998
| 164.089996
| 164.339996
| 164.165817
| 16,389,200
|
2019-03-25
| 163
| 166.539993
| 162
| 166.289993
| 166.113739
| 12,631,200
|
2019-03-26
| 167.350006
| 169.449997
| 166.350006
| 167.679993
| 167.502274
| 15,437,900
|
2019-03-27
| 167.850006
| 168.940002
| 164.789993
| 165.869995
| 165.694199
| 10,620,300
|
2019-03-28
| 164.570007
| 166.720001
| 163.330002
| 165.550003
| 165.374542
| 10,443,000
|
2019-03-29
| 166.389999
| 167.190002
| 164.809998
| 166.690002
| 166.513336
| 13,455,500
|
2019-04-01
| 167.830002
| 168.899994
| 167.279999
| 168.699997
| 168.521194
| 10,381,500
|
2019-04-02
| 170.139999
| 174.899994
| 169.550003
| 174.199997
| 174.015366
| 23,946,500
|
2019-04-03
| 174.5
| 177.960007
| 172.949997
| 173.539993
| 173.356064
| 27,391,100
|
2019-04-04
| 176.020004
| 178
| 175.529999
| 176.020004
| 175.833435
| 17,847,700
|
2019-04-05
| 176.880005
| 177
| 175.100006
| 175.720001
| 175.533752
| 9,594,100
|
2019-04-08
| 175.210007
| 175.5
| 174.229996
| 174.929993
| 174.744583
| 7,297,400
|
2019-04-09
| 175.619995
| 179.190002
| 175.550003
| 177.580002
| 177.391785
| 19,751,000
|
2019-04-10
| 178.179993
| 178.789993
| 176.539993
| 177.820007
| 177.631531
| 11,701,500
|
2019-04-11
| 178.240005
| 178.399994
| 177
| 177.509995
| 177.321854
| 8,071,000
|
2019-04-12
| 178
| 179.630005
| 177.949997
| 179.100006
| 178.910187
| 12,329,800
|
2019-04-15
| 178.5
| 180.5
| 176.869995
| 179.649994
| 179.459579
| 10,834,800
|
2019-04-16
| 179
| 180.169998
| 178.300003
| 178.869995
| 178.68042
| 11,215,200
|
2019-04-17
| 179.600006
| 180.740005
| 178.360001
| 178.779999
| 178.590515
| 9,973,700
|
2019-04-18
| 178.800003
| 178.880005
| 177.339996
| 178.279999
| 178.091049
| 11,655,600
|
2019-04-22
| 178.25
| 181.669998
| 178.25
| 181.440002
| 181.247696
| 13,389,900
|
2019-04-23
| 182.740005
| 184.220001
| 181.479996
| 183.779999
| 183.585205
| 19,954,800
|
2019-04-24
| 184.490005
| 185.139999
| 181.649994
| 182.580002
| 182.38649
| 37,289,900
|
2019-04-25
| 196.979996
| 198.479996
| 192.119995
| 193.259995
| 193.055161
| 54,148,800
|
2019-04-26
| 192.5
| 192.899994
| 189.089996
| 191.490005
| 191.287048
| 22,075,000
|
2019-04-29
| 190.949997
| 195.410004
| 190.649994
| 194.779999
| 194.573547
| 19,641,300
|
2019-04-30
| 194.190002
| 197.389999
| 192.279999
| 193.399994
| 193.195007
| 23,494,700
|
2019-05-01
| 194.779999
| 196.179993
| 193.009995
| 193.029999
| 192.825409
| 15,996,600
|
2019-05-02
| 193
| 194
| 189.75
| 192.529999
| 192.325943
| 13,209,500
|
2019-05-03
| 194.380005
| 196.160004
| 193.710007
| 195.470001
| 195.262817
| 14,575,400
|
2019-05-06
| 191.240005
| 194.279999
| 190.550003
| 193.880005
| 193.674515
| 13,994,900
|
2019-05-07
| 192.539993
| 192.899994
| 187.850006
| 189.770004
| 189.568863
| 16,253,000
|
2019-05-08
| 189.389999
| 190.720001
| 188.550003
| 189.539993
| 189.339096
| 12,505,700
|
2019-05-09
| 187.199997
| 189.770004
| 186.259995
| 188.649994
| 188.450043
| 12,967,000
|
2019-05-10
| 188.25
| 190
| 184.589996
| 188.339996
| 188.140381
| 12,578,500
|
2019-05-13
| 183.5
| 185.429993
| 180.839996
| 181.539993
| 181.34758
| 16,833,300
|
2019-05-14
| 182.520004
| 183.490005
| 178.100006
| 180.729996
| 180.538437
| 17,628,100
|
2019-05-15
| 180.419998
| 187.279999
| 180.020004
| 186.270004
| 186.072586
| 16,746,900
|
2019-05-16
| 185.050003
| 188.580002
| 185.050003
| 186.990005
| 186.791809
| 12,953,100
|
2019-05-17
| 184.839996
| 187.580002
| 184.279999
| 185.300003
| 185.103607
| 10,485,400
|
2019-05-20
| 181.880005
| 184.229996
| 181.369995
| 182.720001
| 182.526337
| 10,352,000
|
2019-05-21
| 184.570007
| 185.699997
| 183.889999
| 184.820007
| 184.624115
| 7,502,800
|
2019-05-22
| 184.729996
| 186.740005
| 183.610001
| 185.320007
| 185.123581
| 9,213,800
|
2019-05-23
| 182.419998
| 183.899994
| 179.669998
| 180.869995
| 180.678299
| 12,768,800
|
2019-05-24
| 182.330002
| 183.630005
| 180.830002
| 181.059998
| 180.868088
| 8,807,700
|
2019-05-28
| 181.539993
| 184.710007
| 181.449997
| 184.309998
| 184.114655
| 14,843,300
|
2019-05-29
| 183.5
| 184.559998
| 181.350006
| 182.190002
| 181.996902
| 12,797,700
|
2019-05-30
| 183.080002
| 183.479996
| 180.889999
| 183.009995
| 182.816025
| 8,581,500
|
2019-05-31
| 180.279999
| 180.539993
| 177.160004
| 177.470001
| 177.281906
| 15,226,500
|
2019-06-03
| 175
| 175.050003
| 161.009995
| 164.149994
| 163.976013
| 56,059,600
|
2019-06-04
| 163.710007
| 168.279999
| 160.839996
| 167.5
| 167.322464
| 46,044,300
|
2019-06-05
| 167.479996
| 168.720001
| 164.630005
| 168.169998
| 167.99176
| 19,758,300
|
2019-06-06
| 168.300003
| 169.699997
| 167.229996
| 168.330002
| 168.151596
| 12,446,400
|
2019-06-07
| 170.169998
| 173.869995
| 168.839996
| 173.350006
| 173.166275
| 16,917,300
|
2019-06-10
| 174.75
| 177.860001
| 173.800003
| 174.820007
| 174.63472
| 14,767,900
|
2019-06-11
| 178.479996
| 179.979996
| 176.789993
| 178.100006
| 177.91124
| 15,266,600
|
2019-06-12
| 178.380005
| 179.270004
| 172.880005
| 175.039993
| 174.854477
| 17,699,800
|
2019-06-13
| 175.529999
| 178.029999
| 174.610001
| 177.470001
| 177.281906
| 12,253,600
|
2019-06-14
| 180.509995
| 181.839996
| 180
| 181.330002
| 181.137817
| 16,773,700
|
2019-06-17
| 185.009995
| 189.5
| 184.410004
| 189.009995
| 188.809662
| 29,459,900
|
2019-06-18
| 194
| 194.529999
| 187.279999
| 188.470001
| 188.270248
| 37,571,400
|
2019-06-19
| 187
| 188.100006
| 184.550003
| 187.479996
| 187.281281
| 21,417,100
|
2019-06-20
| 190.949997
| 191.160004
| 187.639999
| 189.529999
| 189.329117
| 14,635,700
|
2019-06-21
| 188.75
| 192
| 188.75
| 191.139999
| 190.937408
| 22,751,200
|
2019-06-24
| 192.419998
| 193.979996
| 191.570007
| 192.600006
| 192.395874
| 15,509,000
|
2019-06-25
| 192.880005
| 193.139999
| 188.130005
| 188.839996
| 188.639847
| 16,750,300
|
2019-06-26
| 189.539993
| 190.759995
| 187.309998
| 187.660004
| 187.461105
| 12,808,600
|
2019-06-27
| 189.880005
| 198.880005
| 188.270004
| 189.5
| 189.299149
| 11,159,000
|
2019-06-28
| 190.550003
| 193.199997
| 189.940002
| 193
| 192.795441
| 16,378,900
|
2019-07-01
| 195.210007
| 195.279999
| 191.929993
| 193
| 192.795441
| 14,181,800
|
2019-07-02
| 193
| 195
| 192.710007
| 195
| 194.79332
| 9,050,000
|
2019-07-03
| 194.160004
| 197.399994
| 194.160004
| 197.199997
| 196.990982
| 10,246,100
|
2019-07-05
| 196.179993
| 197.070007
| 194.169998
| 196.399994
| 196.191833
| 11,164,100
|
2019-07-08
| 195.190002
| 196.679993
| 193.639999
| 195.759995
| 195.552505
| 9,723,900
|
2019-07-09
| 194.970001
| 199.460007
| 194.889999
| 199.210007
| 198.998871
| 14,698,600
|
2019-07-10
| 200
| 202.960007
| 199.669998
| 202.729996
| 202.515121
| 20,571,700
|
2019-07-11
| 203.259995
| 203.800003
| 200.210007
| 201.229996
| 201.016708
| 13,678,500
|
2019-07-12
| 199.679993
| 205.300003
| 199.160004
| 204.869995
| 204.652863
| 15,366,300
|
2019-07-15
| 204.25
| 205.330002
| 201.820007
| 203.910004
| 203.693878
| 16,030,300
|
2019-07-16
| 203.889999
| 205.470001
| 203.100006
| 203.839996
| 203.623947
| 12,132,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.