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
|
|---|---|---|---|---|---|---|
2019-12-06
| 200.5
| 201.570007
| 200.059998
| 201.050003
| 200.836914
| 12,270,600
|
2019-12-09
| 200.649994
| 203.139999
| 200.210007
| 201.339996
| 201.126602
| 11,954,800
|
2019-12-10
| 201.660004
| 202.050003
| 200.149994
| 200.869995
| 200.657089
| 9,475,700
|
2019-12-11
| 200.279999
| 202.630005
| 200.279999
| 202.259995
| 202.045624
| 8,036,800
|
2019-12-12
| 202.350006
| 203.660004
| 194.100006
| 196.75
| 196.541473
| 23,734,800
|
2019-12-13
| 196.399994
| 196.800003
| 193.169998
| 194.110001
| 193.904266
| 18,798,000
|
2019-12-16
| 195.270004
| 199.119995
| 194.809998
| 197.919998
| 197.71022
| 14,911,500
|
2019-12-17
| 198.839996
| 199
| 196.130005
| 198.389999
| 198.179733
| 10,175,700
|
2019-12-18
| 200.089996
| 204.300003
| 200.089996
| 202.5
| 202.28537
| 23,274,400
|
2019-12-19
| 202.779999
| 206.300003
| 202.509995
| 206.059998
| 205.841599
| 16,514,600
|
2019-12-20
| 207.479996
| 207.710007
| 203.429993
| 206.300003
| 206.081345
| 27,306,900
|
2019-12-23
| 206.699997
| 208.589996
| 205.679993
| 206.179993
| 205.961472
| 13,348,900
|
2019-12-24
| 206.300003
| 206.789993
| 205
| 205.119995
| 204.902588
| 6,046,300
|
2019-12-26
| 205.570007
| 207.820007
| 205.309998
| 207.789993
| 207.569763
| 9,350,700
|
2019-12-27
| 208.669998
| 208.929993
| 206.589996
| 208.100006
| 207.87944
| 10,284,200
|
2019-12-30
| 207.860001
| 207.899994
| 203.899994
| 204.410004
| 204.193344
| 10,524,300
|
2019-12-31
| 204
| 205.559998
| 203.600006
| 205.25
| 205.032455
| 8,953,500
|
2020-01-02
| 206.75
| 209.789993
| 206.270004
| 209.779999
| 209.557648
| 12,077,100
|
2020-01-03
| 207.210007
| 210.399994
| 206.949997
| 208.669998
| 208.448837
| 11,188,400
|
2020-01-06
| 206.699997
| 212.779999
| 206.520004
| 212.600006
| 212.37468
| 17,058,900
|
2020-01-07
| 212.820007
| 214.580002
| 211.75
| 213.059998
| 212.834183
| 14,912,400
|
2020-01-08
| 213
| 216.240005
| 212.610001
| 215.220001
| 214.991898
| 13,475,000
|
2020-01-09
| 217.539993
| 218.380005
| 216.279999
| 218.300003
| 218.068634
| 12,642,800
|
2020-01-10
| 219.199997
| 219.880005
| 217.419998
| 218.059998
| 217.828873
| 12,119,400
|
2020-01-13
| 219.600006
| 221.970001
| 219.210007
| 221.910004
| 221.674805
| 14,463,400
|
2020-01-14
| 221.610001
| 222.380005
| 218.630005
| 219.059998
| 218.82782
| 13,288,900
|
2020-01-15
| 220.610001
| 221.679993
| 220.139999
| 221.149994
| 220.915604
| 10,036,500
|
2020-01-16
| 222.570007
| 222.630005
| 220.389999
| 221.770004
| 221.534958
| 10,015,300
|
2020-01-17
| 222.029999
| 222.289993
| 220.529999
| 222.139999
| 221.904556
| 15,905,900
|
2020-01-21
| 222.160004
| 222.369995
| 219.119995
| 221.440002
| 221.205307
| 14,275,800
|
2020-01-22
| 222.309998
| 222.75
| 221.279999
| 221.320007
| 221.085434
| 12,212,800
|
2020-01-23
| 220.75
| 221.490005
| 219.270004
| 219.759995
| 219.527069
| 11,195,000
|
2020-01-24
| 220.800003
| 221.779999
| 216.110001
| 217.940002
| 217.709015
| 11,905,800
|
2020-01-27
| 213.100006
| 216.059998
| 212.5
| 214.869995
| 214.642258
| 13,810,700
|
2020-01-28
| 216.139999
| 218.740005
| 213.520004
| 217.789993
| 217.559158
| 13,413,800
|
2020-01-29
| 221.440002
| 224.199997
| 218.449997
| 223.229996
| 222.993393
| 33,181,300
|
2020-01-30
| 206.529999
| 211.429993
| 204.75
| 209.529999
| 209.307922
| 48,775,500
|
2020-01-31
| 208.429993
| 208.690002
| 201.059998
| 201.910004
| 201.695999
| 31,359,900
|
2020-02-03
| 203.440002
| 205.139999
| 202.5
| 204.190002
| 203.973587
| 15,495,600
|
2020-02-04
| 206.619995
| 210.600006
| 205.199997
| 209.830002
| 209.607605
| 19,628,900
|
2020-02-05
| 212.509995
| 212.729996
| 208.710007
| 210.110001
| 209.887314
| 12,538,200
|
2020-02-06
| 210.470001
| 211.190002
| 209.339996
| 210.850006
| 210.626526
| 10,567,500
|
2020-02-07
| 210.300003
| 212.820007
| 209.929993
| 212.330002
| 212.10495
| 12,242,500
|
2020-02-10
| 211.520004
| 213.800003
| 210.660004
| 213.059998
| 212.834183
| 11,856,400
|
2020-02-11
| 210.190002
| 210.860001
| 206.509995
| 207.190002
| 206.970398
| 25,030,800
|
2020-02-12
| 207.850006
| 211.220001
| 207.399994
| 210.759995
| 210.536606
| 13,813,700
|
2020-02-13
| 209.520004
| 214.330002
| 209.179993
| 213.139999
| 212.914093
| 15,396,600
|
2020-02-14
| 214
| 214.929993
| 212.649994
| 214.179993
| 213.952988
| 10,741,700
|
2020-02-18
| 213.550003
| 217.979996
| 213.399994
| 217.800003
| 217.569153
| 15,609,200
|
2020-02-19
| 217.990005
| 218.320007
| 216.110001
| 217.490005
| 217.259491
| 12,135,100
|
2020-02-20
| 216.520004
| 218.770004
| 212.949997
| 214.580002
| 214.35257
| 13,109,200
|
2020-02-21
| 213.479996
| 214.240005
| 208.830002
| 210.179993
| 209.95723
| 14,092,300
|
2020-02-24
| 201.800003
| 203.649994
| 198.169998
| 200.720001
| 200.507263
| 23,080,100
|
2020-02-25
| 202.25
| 203.5
| 195.949997
| 196.770004
| 196.561447
| 21,433,500
|
2020-02-26
| 197.190002
| 201.210007
| 195.490005
| 197.199997
| 196.990982
| 16,524,500
|
2020-02-27
| 191.820007
| 195.880005
| 189.5
| 189.75
| 189.548889
| 21,682,600
|
2020-02-28
| 182.699997
| 192.740005
| 181.820007
| 192.470001
| 192.266006
| 32,568,900
|
2020-03-02
| 194.029999
| 196.570007
| 188.850006
| 196.440002
| 196.231796
| 24,949,000
|
2020-03-03
| 196.220001
| 197.240005
| 183.970001
| 185.889999
| 185.692978
| 27,984,100
|
2020-03-04
| 189.169998
| 191.830002
| 186.389999
| 191.759995
| 191.556747
| 23,062,500
|
2020-03-05
| 186.779999
| 188.990005
| 183.889999
| 185.169998
| 184.97374
| 19,333,400
|
2020-03-06
| 178.330002
| 183.779999
| 176.259995
| 181.089996
| 180.898056
| 24,559,600
|
2020-03-09
| 169.600006
| 175
| 165.190002
| 169.5
| 169.320343
| 29,949,000
|
2020-03-10
| 174.669998
| 178.289993
| 169.5
| 178.190002
| 178.001144
| 24,517,800
|
2020-03-11
| 174.009995
| 175.880005
| 167.660004
| 170.240005
| 170.05957
| 20,373,900
|
2020-03-12
| 159.539993
| 166.600006
| 154.339996
| 154.470001
| 154.306274
| 43,266,300
|
2020-03-13
| 163.529999
| 170.789993
| 157.600006
| 170.279999
| 170.099518
| 35,028,600
|
2020-03-16
| 152.320007
| 159.130005
| 143.100006
| 146.009995
| 145.85524
| 39,120,400
|
2020-03-17
| 150.740005
| 153.940002
| 140
| 149.419998
| 149.261627
| 34,255,600
|
2020-03-18
| 139.75
| 148.179993
| 137.100006
| 146.960007
| 146.804245
| 37,553,100
|
2020-03-19
| 146.619995
| 159.929993
| 144.800003
| 153.130005
| 152.967697
| 39,862,300
|
2020-03-20
| 156.020004
| 159.270004
| 148
| 149.729996
| 149.571304
| 32,568,400
|
2020-03-23
| 149.660004
| 152.309998
| 142.25
| 148.100006
| 147.943039
| 29,830,800
|
2020-03-24
| 155.210007
| 161.309998
| 152.570007
| 160.979996
| 160.809372
| 30,440,400
|
2020-03-25
| 158.919998
| 162.990005
| 153.059998
| 156.210007
| 156.044449
| 35,184,300
|
2020-03-26
| 158.25
| 164
| 157.020004
| 163.339996
| 163.16687
| 26,556,800
|
2020-03-27
| 158.199997
| 160.089996
| 154.75
| 156.789993
| 156.62381
| 24,879,900
|
2020-03-30
| 159.179993
| 166.75
| 158.059998
| 165.949997
| 165.774109
| 22,515,200
|
2020-03-31
| 165.479996
| 170.929993
| 164.199997
| 166.800003
| 166.623215
| 23,676,300
|
2020-04-01
| 161.619995
| 164.149994
| 158.039993
| 159.600006
| 159.430847
| 19,507,600
|
2020-04-02
| 159.100006
| 161.350006
| 155.919998
| 158.190002
| 158.022339
| 20,886,300
|
2020-04-03
| 157.149994
| 157.910004
| 150.830002
| 154.179993
| 154.016586
| 25,983,300
|
2020-04-06
| 160.149994
| 166.199997
| 158.509995
| 165.550003
| 165.374542
| 28,453,600
|
2020-04-07
| 171.789993
| 173.389999
| 166.009995
| 168.830002
| 168.651062
| 31,411,900
|
2020-04-08
| 171.25
| 175
| 167.740005
| 174.279999
| 174.095276
| 21,664,200
|
2020-04-09
| 175.899994
| 177.080002
| 171.570007
| 175.190002
| 175.004318
| 23,534,300
|
2020-04-13
| 173.669998
| 175
| 169.449997
| 174.789993
| 174.604736
| 19,355,400
|
2020-04-14
| 178.979996
| 181.229996
| 176.619995
| 178.169998
| 177.981155
| 21,011,800
|
2020-04-15
| 175.190002
| 178.190002
| 172.820007
| 176.970001
| 176.782425
| 17,423,000
|
2020-04-16
| 177.949997
| 178.050003
| 172.509995
| 176.25
| 176.063202
| 23,593,200
|
2020-04-17
| 179.199997
| 180.279999
| 176.660004
| 179.240005
| 179.050034
| 20,974,800
|
2020-04-20
| 177.410004
| 180.5
| 176.770004
| 178.240005
| 178.051086
| 16,110,700
|
2020-04-21
| 175.25
| 175.380005
| 168.339996
| 170.800003
| 170.618973
| 24,850,500
|
2020-04-22
| 178.449997
| 184.779999
| 178.139999
| 182.279999
| 182.086807
| 33,242,000
|
2020-04-23
| 184.080002
| 187.050003
| 183.149994
| 185.130005
| 184.933792
| 21,426,600
|
2020-04-24
| 183.229996
| 190.410004
| 180.830002
| 190.070007
| 189.868561
| 28,792,000
|
2020-04-27
| 192.660004
| 193.75
| 187.410004
| 187.5
| 187.30127
| 29,197,800
|
2020-04-28
| 188.660004
| 189.199997
| 182.559998
| 182.910004
| 182.716141
| 21,731,000
|
2020-04-29
| 190.929993
| 196.910004
| 190
| 194.190002
| 193.984177
| 45,954,500
|
2020-04-30
| 206.919998
| 209.690002
| 201.570007
| 204.710007
| 204.493042
| 46,230,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.