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
|
|---|---|---|---|---|---|---|
2019-07-17
| 204.179993
| 204.360001
| 201.589996
| 201.800003
| 201.586121
| 12,083,700
|
2019-07-18
| 200.149994
| 202.470001
| 199.380005
| 200.779999
| 200.5672
| 11,937,900
|
2019-07-19
| 202.179993
| 202.330002
| 198.070007
| 198.360001
| 198.149765
| 12,098,300
|
2019-07-22
| 199.910004
| 202.570007
| 198.809998
| 202.320007
| 202.105576
| 13,589,000
|
2019-07-23
| 202.839996
| 204.240005
| 200.960007
| 202.360001
| 202.145523
| 14,583,700
|
2019-07-24
| 197.630005
| 204.809998
| 197.220001
| 204.660004
| 204.443085
| 32,532,500
|
2019-07-25
| 206.699997
| 208.660004
| 198.259995
| 200.710007
| 200.497269
| 39,889,900
|
2019-07-26
| 200.190002
| 202.880005
| 196.25
| 199.75
| 199.538284
| 24,434,000
|
2019-07-29
| 199
| 199.630005
| 195.300003
| 195.940002
| 195.73233
| 16,530,800
|
2019-07-30
| 195.389999
| 198.710007
| 193.5
| 197.039993
| 196.831146
| 11,903,600
|
2019-07-31
| 196.949997
| 198.759995
| 192.679993
| 194.229996
| 194.024139
| 14,593,500
|
2019-08-01
| 194.169998
| 198.470001
| 190.880005
| 192.729996
| 192.525726
| 17,777,000
|
2019-08-02
| 191.100006
| 192.619995
| 188.070007
| 189.020004
| 188.819656
| 15,297,000
|
2019-08-05
| 184.690002
| 185.669998
| 179.339996
| 181.729996
| 181.537384
| 23,086,700
|
2019-08-06
| 183.690002
| 185.789993
| 183.089996
| 184.509995
| 184.314438
| 18,035,700
|
2019-08-07
| 183.600006
| 186.369995
| 181.220001
| 185.149994
| 184.953751
| 15,833,200
|
2019-08-08
| 186.619995
| 190.339996
| 184.050003
| 190.160004
| 189.95845
| 14,828,900
|
2019-08-09
| 190
| 190.979996
| 187.119995
| 187.850006
| 187.650909
| 11,058,800
|
2019-08-12
| 186.850006
| 187.589996
| 184.460007
| 185.369995
| 185.173523
| 10,930,900
|
2019-08-13
| 185.520004
| 191.380005
| 185.369995
| 188.449997
| 188.250259
| 13,577,000
|
2019-08-14
| 185.800003
| 185.990005
| 179.309998
| 179.710007
| 179.519531
| 18,903,700
|
2019-08-15
| 180.949997
| 183.199997
| 180.029999
| 182.589996
| 182.396469
| 12,925,900
|
2019-08-16
| 183.75
| 185.100006
| 182.360001
| 183.699997
| 183.505295
| 12,654,600
|
2019-08-19
| 186.009995
| 187.5
| 184.850006
| 186.169998
| 185.972672
| 9,691,200
|
2019-08-20
| 185.449997
| 186
| 182.389999
| 183.809998
| 183.615173
| 10,083,400
|
2019-08-21
| 185
| 185.899994
| 183.139999
| 183.550003
| 183.355453
| 8,398,200
|
2019-08-22
| 183.429993
| 184.110001
| 179.910004
| 182.039993
| 181.847046
| 10,821,400
|
2019-08-23
| 180.839996
| 183.130005
| 176.660004
| 177.75
| 177.5616
| 17,323,400
|
2019-08-26
| 179.399994
| 180.5
| 178.240005
| 180.360001
| 180.168839
| 8,773,600
|
2019-08-27
| 181.929993
| 184.039993
| 181.009995
| 181.300003
| 181.107849
| 14,399,600
|
2019-08-28
| 180.529999
| 181.949997
| 178.919998
| 181.759995
| 181.567352
| 9,386,100
|
2019-08-29
| 183.770004
| 186.080002
| 183.470001
| 185.570007
| 185.373322
| 10,128,700
|
2019-08-30
| 186.779999
| 186.800003
| 183.460007
| 185.669998
| 185.473206
| 10,774,500
|
2019-09-03
| 184
| 185.669998
| 182.110001
| 182.389999
| 182.196686
| 9,779,400
|
2019-09-04
| 184.649994
| 187.75
| 183.889999
| 187.139999
| 186.94165
| 11,308,000
|
2019-09-05
| 188.529999
| 191.360001
| 187.940002
| 190.899994
| 190.697662
| 13,876,700
|
2019-09-06
| 190.210007
| 190.210007
| 186.350006
| 187.490005
| 187.29129
| 15,226,800
|
2019-09-09
| 187.729996
| 188.979996
| 185.850006
| 188.759995
| 188.559937
| 14,722,400
|
2019-09-10
| 187.440002
| 188.100006
| 184.550003
| 186.169998
| 185.972672
| 15,455,900
|
2019-09-11
| 186.460007
| 189.440002
| 186.080002
| 188.490005
| 188.290222
| 11,761,700
|
2019-09-12
| 189.860001
| 190.929993
| 187.229996
| 187.470001
| 187.271301
| 11,419,800
|
2019-09-13
| 187.330002
| 187.970001
| 186.539993
| 187.190002
| 186.991608
| 11,441,100
|
2019-09-16
| 186.929993
| 187.789993
| 185.770004
| 186.220001
| 186.022629
| 8,444,800
|
2019-09-17
| 186.660004
| 188.320007
| 185.539993
| 188.080002
| 187.880661
| 9,671,100
|
2019-09-18
| 188.089996
| 189.080002
| 186.009995
| 188.139999
| 187.940598
| 9,681,900
|
2019-09-19
| 188.660004
| 191.100006
| 188.149994
| 190.139999
| 189.938477
| 10,392,700
|
2019-09-20
| 190.660004
| 193.100006
| 188.119995
| 189.929993
| 189.728683
| 19,934,200
|
2019-09-23
| 189.339996
| 190.100006
| 185.210007
| 186.820007
| 186.621994
| 13,327,600
|
2019-09-24
| 187.979996
| 188.039993
| 180.389999
| 181.279999
| 181.08786
| 18,546,600
|
2019-09-25
| 181.449997
| 183.419998
| 177.869995
| 182.800003
| 182.606262
| 18,068,300
|
2019-09-26
| 181.330002
| 181.399994
| 177.669998
| 180.110001
| 179.919098
| 16,083,300
|
2019-09-27
| 180.490005
| 180.759995
| 175.660004
| 177.100006
| 176.912292
| 14,656,200
|
2019-09-30
| 177.869995
| 178.669998
| 176.850006
| 178.080002
| 177.891251
| 10,740,000
|
2019-10-01
| 179.149994
| 179.839996
| 174.880005
| 175.809998
| 175.623657
| 17,073,000
|
2019-10-02
| 174.839996
| 176.529999
| 173.089996
| 174.600006
| 174.414948
| 16,151,700
|
2019-10-03
| 175.570007
| 179.839996
| 173.630005
| 179.380005
| 179.18988
| 16,086,300
|
2019-10-04
| 179.550003
| 180.979996
| 178.100006
| 180.449997
| 180.258743
| 10,430,200
|
2019-10-07
| 180
| 181.179993
| 178.089996
| 179.679993
| 179.489548
| 9,178,300
|
2019-10-08
| 178.259995
| 180.369995
| 177.720001
| 177.75
| 177.5616
| 9,466,900
|
2019-10-09
| 179.160004
| 180.720001
| 177.940002
| 179.850006
| 179.659378
| 7,556,900
|
2019-10-10
| 180.320007
| 181.610001
| 179.169998
| 180.029999
| 179.839188
| 8,605,000
|
2019-10-11
| 182.149994
| 186.490005
| 182.139999
| 184.190002
| 183.994781
| 14,930,500
|
2019-10-14
| 184.199997
| 184.619995
| 182.570007
| 183.279999
| 183.085739
| 7,006,000
|
2019-10-15
| 183.800003
| 190.380005
| 183.660004
| 188.889999
| 188.689804
| 15,039,100
|
2019-10-16
| 188.320007
| 189.699997
| 186.899994
| 189.550003
| 189.349106
| 10,516,900
|
2019-10-17
| 190.300003
| 190.839996
| 188.770004
| 190.389999
| 190.188202
| 9,603,000
|
2019-10-18
| 190.229996
| 191.490005
| 183.919998
| 185.850006
| 185.65303
| 16,874,200
|
2019-10-21
| 187.039993
| 189.910004
| 186.75
| 189.759995
| 189.558868
| 8,122,600
|
2019-10-22
| 190
| 190.649994
| 181.5
| 182.339996
| 182.146729
| 19,537,600
|
2019-10-23
| 182.009995
| 186.380005
| 182
| 186.149994
| 185.952698
| 12,300,400
|
2019-10-24
| 184.619995
| 186.729996
| 182.800003
| 186.380005
| 186.182465
| 11,413,500
|
2019-10-25
| 185.830002
| 189
| 185.089996
| 187.889999
| 187.690857
| 8,061,200
|
2019-10-28
| 187.199997
| 189.529999
| 185.080002
| 189.399994
| 189.199249
| 13,657,900
|
2019-10-29
| 191.690002
| 192.529999
| 188.470001
| 189.309998
| 189.109344
| 13,574,900
|
2019-10-30
| 189.559998
| 190.449997
| 185.979996
| 188.25
| 188.050476
| 28,734,600
|
2019-10-31
| 196.699997
| 198.089996
| 188.25
| 191.649994
| 191.446869
| 42,286,500
|
2019-11-01
| 192.850006
| 194.110001
| 189.910004
| 193.619995
| 193.41478
| 21,711,800
|
2019-11-04
| 194.550003
| 197.369995
| 193.809998
| 194.720001
| 194.513626
| 16,371,300
|
2019-11-05
| 195.369995
| 195.75
| 193.600006
| 194.320007
| 194.114044
| 9,942,000
|
2019-11-06
| 194.029999
| 194.369995
| 191.350006
| 191.550003
| 191.346985
| 10,973,000
|
2019-11-07
| 191.910004
| 193.440002
| 189.470001
| 190.419998
| 190.21817
| 13,473,000
|
2019-11-08
| 190
| 192.339996
| 189.699997
| 190.839996
| 190.637726
| 10,760,800
|
2019-11-11
| 189.929993
| 190.080002
| 188.539993
| 189.610001
| 189.409042
| 8,631,200
|
2019-11-12
| 190
| 195.059998
| 189.740005
| 194.470001
| 194.263885
| 17,615,500
|
2019-11-13
| 194.699997
| 195.699997
| 192.740005
| 193.190002
| 192.985245
| 10,860,700
|
2019-11-14
| 192.929993
| 194.029999
| 191.449997
| 193.149994
| 192.945282
| 9,040,500
|
2019-11-15
| 194.259995
| 195.300003
| 193.380005
| 195.100006
| 194.893219
| 11,524,300
|
2019-11-18
| 194.559998
| 198.630005
| 193.050003
| 197.399994
| 197.190765
| 16,167,200
|
2019-11-19
| 197.399994
| 200
| 196.860001
| 199.320007
| 199.108749
| 19,056,800
|
2019-11-20
| 198.580002
| 199.589996
| 195.429993
| 197.509995
| 197.300659
| 12,355,400
|
2019-11-21
| 197.419998
| 199.089996
| 196.860001
| 197.929993
| 197.720215
| 12,131,000
|
2019-11-22
| 198.380005
| 199.300003
| 197.619995
| 198.820007
| 198.609283
| 9,959,800
|
2019-11-25
| 199.520004
| 200.970001
| 199.25
| 199.789993
| 199.578232
| 15,272,300
|
2019-11-26
| 200
| 200.149994
| 198.039993
| 198.970001
| 198.759109
| 11,735,500
|
2019-11-27
| 199.899994
| 203.139999
| 199.419998
| 202
| 201.785904
| 12,736,600
|
2019-11-29
| 201.600006
| 203.800003
| 201.210007
| 201.639999
| 201.426285
| 7,985,200
|
2019-12-02
| 202.130005
| 202.179993
| 198.050003
| 199.699997
| 199.488342
| 11,503,400
|
2019-12-03
| 197.600006
| 198.929993
| 195.080002
| 198.820007
| 198.609283
| 11,595,300
|
2019-12-04
| 200
| 200.029999
| 198.050003
| 198.710007
| 198.49939
| 8,456,300
|
2019-12-05
| 199.860001
| 201.289993
| 198.210007
| 199.360001
| 199.148697
| 9,740,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.