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
|
|---|---|---|---|---|---|---|
2015-03-04
| 79.300003
| 81.150002
| 78.849998
| 80.900002
| 80.814255
| 28,126,700
|
2015-03-05
| 81.230003
| 81.989998
| 81.050003
| 81.209999
| 81.123924
| 27,825,700
|
2015-03-06
| 80.900002
| 81.330002
| 79.830002
| 80.010002
| 79.925201
| 24,488,600
|
2015-03-09
| 79.68
| 79.910004
| 78.629997
| 79.440002
| 79.355804
| 18,925,100
|
2015-03-10
| 78.5
| 79.260002
| 77.550003
| 77.550003
| 77.467812
| 23,067,100
|
2015-03-11
| 77.800003
| 78.43
| 77.260002
| 77.57
| 77.487785
| 20,215,700
|
2015-03-12
| 78.099998
| 79.050003
| 77.910004
| 78.93
| 78.846344
| 16,093,300
|
2015-03-13
| 78.599998
| 79.379997
| 77.68
| 78.050003
| 77.967278
| 18,557,300
|
2015-03-16
| 77.959999
| 78.120003
| 77.360001
| 78.07
| 77.987251
| 19,305,400
|
2015-03-17
| 78.360001
| 79.779999
| 78.339996
| 79.360001
| 79.275887
| 22,170,000
|
2015-03-18
| 79.25
| 81.239998
| 79.169998
| 80.910004
| 80.824249
| 36,912,400
|
2015-03-19
| 81.120003
| 83
| 81
| 82.75
| 82.662292
| 42,099,500
|
2015-03-20
| 83.389999
| 84.599998
| 83.07
| 83.800003
| 83.711182
| 44,466,300
|
2015-03-23
| 83.919998
| 84.959999
| 83.300003
| 84.43
| 84.340515
| 27,357,300
|
2015-03-24
| 84.709999
| 86.07
| 84.519997
| 85.309998
| 85.219582
| 32,576,500
|
2015-03-25
| 85.5
| 85.519997
| 82.919998
| 82.919998
| 82.832115
| 37,436,100
|
2015-03-26
| 82.720001
| 83.769997
| 82.139999
| 83.010002
| 82.92202
| 32,794,800
|
2015-03-27
| 83.379997
| 83.949997
| 82.879997
| 83.300003
| 83.211716
| 18,372,600
|
2015-03-30
| 83.809998
| 84.339996
| 82.410004
| 83.199997
| 83.111816
| 24,527,700
|
2015-03-31
| 82.900002
| 83.5
| 82.209999
| 82.220001
| 82.132858
| 19,734,300
|
2015-04-01
| 82.5
| 82.720001
| 80.870003
| 81.669998
| 81.583435
| 22,058,200
|
2015-04-02
| 82.25
| 82.559998
| 81.440002
| 81.559998
| 81.473557
| 19,664,100
|
2015-04-06
| 80.800003
| 82.809998
| 80.800003
| 82.440002
| 82.352623
| 19,062,900
|
2015-04-07
| 82.650002
| 83.419998
| 82.220001
| 82.32
| 82.23275
| 17,467,000
|
2015-04-08
| 82.629997
| 83.099998
| 81.839996
| 82.279999
| 82.192795
| 18,966,700
|
2015-04-09
| 82.5
| 82.800003
| 81.709999
| 82.169998
| 82.082909
| 15,927,300
|
2015-04-10
| 82.209999
| 82.610001
| 81.910004
| 82.040001
| 81.953049
| 12,529,700
|
2015-04-13
| 81.93
| 83.940002
| 81.919998
| 83.010002
| 82.92202
| 26,883,100
|
2015-04-14
| 83.169998
| 83.690002
| 82.440002
| 83.519997
| 83.431473
| 19,634,200
|
2015-04-15
| 83.550003
| 83.660004
| 82.269997
| 82.709999
| 82.622337
| 22,390,900
|
2015-04-16
| 82.470001
| 83.07
| 82.150002
| 82.309998
| 82.222755
| 13,769,700
|
2015-04-17
| 81.480003
| 82.110001
| 80.370003
| 80.779999
| 80.694382
| 24,215,000
|
2015-04-20
| 81.540001
| 83.150002
| 81.239998
| 83.089996
| 83.00193
| 28,796,800
|
2015-04-21
| 84
| 84.489998
| 83.540001
| 83.620003
| 83.531372
| 27,171,900
|
2015-04-22
| 84.32
| 84.739998
| 83.650002
| 84.629997
| 84.540298
| 45,548,000
|
2015-04-23
| 84.099998
| 85.589996
| 82.410004
| 82.410004
| 82.322655
| 73,728,100
|
2015-04-24
| 82.769997
| 82.940002
| 81.480003
| 81.529999
| 81.443588
| 29,660,400
|
2015-04-27
| 81.870003
| 82.93
| 81.629997
| 81.910004
| 81.823189
| 25,446,000
|
2015-04-28
| 81.830002
| 81.900002
| 80.230003
| 80.68
| 80.59449
| 23,775,300
|
2015-04-29
| 80.010002
| 81.389999
| 79.519997
| 80.470001
| 80.384712
| 26,430,300
|
2015-04-30
| 80.010002
| 80.959999
| 78.32
| 78.769997
| 78.686508
| 28,999,000
|
2015-05-01
| 79.239998
| 79.760002
| 78.110001
| 78.989998
| 78.906281
| 24,136,400
|
2015-05-04
| 79.330002
| 79.690002
| 78.629997
| 78.809998
| 78.726471
| 14,692,000
|
2015-05-05
| 78.550003
| 78.800003
| 77.220001
| 77.559998
| 77.477791
| 22,311,300
|
2015-05-06
| 77.970001
| 78.809998
| 77.050003
| 78.099998
| 78.01722
| 28,663,000
|
2015-05-07
| 78
| 78.940002
| 77.559998
| 78.43
| 78.34687
| 19,749,400
|
2015-05-08
| 79.099998
| 79.230003
| 78.029999
| 78.510002
| 78.426788
| 19,943,600
|
2015-05-11
| 78.480003
| 79.029999
| 77.93
| 78.010002
| 77.927322
| 18,874,100
|
2015-05-12
| 77.870003
| 77.889999
| 76.790001
| 77.459999
| 77.377899
| 21,285,300
|
2015-05-13
| 77.720001
| 78.529999
| 77.650002
| 78.440002
| 78.356865
| 21,512,300
|
2015-05-14
| 78.940002
| 81.849998
| 78.669998
| 81.370003
| 81.28376
| 49,438,000
|
2015-05-15
| 81.410004
| 81.519997
| 80.18
| 80.419998
| 80.334763
| 27,069,900
|
2015-05-18
| 80.330002
| 81.379997
| 80.230003
| 80.879997
| 80.794273
| 21,613,700
|
2015-05-19
| 81.25
| 81.690002
| 80.550003
| 80.629997
| 80.54454
| 17,955,400
|
2015-05-20
| 80.470001
| 81.099998
| 79.459999
| 80.550003
| 80.46463
| 23,056,900
|
2015-05-21
| 80.190002
| 80.919998
| 80.080002
| 80.480003
| 80.394707
| 13,402,700
|
2015-05-22
| 80.349998
| 81.309998
| 80.25
| 80.540001
| 80.454636
| 19,567,900
|
2015-05-26
| 80.43
| 80.599998
| 79.080002
| 79.330002
| 79.245918
| 16,321,300
|
2015-05-27
| 79.599998
| 80.660004
| 79.43
| 80.550003
| 80.46463
| 14,160,900
|
2015-05-28
| 80.25
| 81.07
| 80
| 80.150002
| 80.065048
| 11,982,000
|
2015-05-29
| 79.949997
| 80.07
| 78.879997
| 79.190002
| 79.106071
| 16,134,600
|
2015-06-01
| 79.300003
| 80.379997
| 78.660004
| 80.290001
| 80.204903
| 18,119,000
|
2015-06-02
| 79.760002
| 81.349998
| 79.559998
| 80.440002
| 80.354744
| 18,923,300
|
2015-06-03
| 81.349998
| 82.529999
| 81.25
| 82.440002
| 82.352623
| 31,775,000
|
2015-06-04
| 82.139999
| 82.949997
| 81.510002
| 82.050003
| 81.963036
| 20,863,900
|
2015-06-05
| 81.870003
| 82.459999
| 81.510002
| 82.139999
| 82.05294
| 16,143,100
|
2015-06-08
| 81.82
| 82
| 80.129997
| 80.669998
| 80.584496
| 16,915,500
|
2015-06-09
| 80.599998
| 81.190002
| 79.32
| 80.669998
| 80.584496
| 16,497,500
|
2015-06-10
| 80.830002
| 82.599998
| 80.809998
| 82.160004
| 82.072922
| 21,531,200
|
2015-06-11
| 82.309998
| 82.900002
| 81.360001
| 81.830002
| 81.743271
| 18,656,800
|
2015-06-12
| 81.370003
| 82.089996
| 81.199997
| 81.529999
| 81.443588
| 11,417,900
|
2015-06-15
| 80.550003
| 80.93
| 80.07
| 80.709999
| 80.624458
| 18,805,100
|
2015-06-16
| 80.82
| 81.510002
| 80.449997
| 81.059998
| 80.974083
| 13,693,700
|
2015-06-17
| 81.760002
| 82.220001
| 81.339996
| 81.790001
| 81.703316
| 18,350,300
|
2015-06-18
| 81.639999
| 83.190002
| 81.57
| 82.910004
| 82.822128
| 26,782,600
|
2015-06-19
| 82.830002
| 82.980003
| 82.120003
| 82.510002
| 82.422554
| 23,353,200
|
2015-06-22
| 83.410004
| 84.970001
| 83.309998
| 84.739998
| 84.650185
| 29,383,100
|
2015-06-23
| 84.959999
| 87.970001
| 84.760002
| 87.879997
| 87.786858
| 50,667,900
|
2015-06-24
| 87.660004
| 89.25
| 87.449997
| 88.860001
| 88.765816
| 41,370,200
|
2015-06-25
| 89.260002
| 89.400002
| 87.839996
| 87.980003
| 87.886757
| 27,302,000
|
2015-06-26
| 88.120003
| 88.339996
| 86.830002
| 88.010002
| 87.916718
| 38,214,600
|
2015-06-29
| 86.610001
| 87.5
| 85.730003
| 85.800003
| 85.709068
| 35,957,900
|
2015-06-30
| 86.599998
| 86.699997
| 85.57
| 85.769997
| 85.679092
| 23,016,500
|
2015-07-01
| 86.769997
| 87.949997
| 86.489998
| 86.910004
| 86.817886
| 25,260,000
|
2015-07-02
| 87.400002
| 87.440002
| 86.339996
| 87.290001
| 87.197487
| 16,908,800
|
2015-07-06
| 86.489998
| 88.190002
| 86.389999
| 87.550003
| 87.457207
| 24,635,900
|
2015-07-07
| 87.800003
| 87.849998
| 85.230003
| 87.220001
| 87.127556
| 33,059,900
|
2015-07-08
| 86.290001
| 86.75
| 85.449997
| 85.650002
| 85.559219
| 24,399,300
|
2015-07-09
| 86.730003
| 87.599998
| 85.650002
| 85.879997
| 85.788971
| 23,307,400
|
2015-07-10
| 87.349998
| 88.220001
| 86.769997
| 87.949997
| 87.856781
| 23,245,900
|
2015-07-13
| 88.660004
| 90.220001
| 88.419998
| 90.099998
| 90.004501
| 29,976,700
|
2015-07-14
| 90.459999
| 90.800003
| 89.650002
| 89.68
| 89.584946
| 26,627,800
|
2015-07-15
| 90
| 90.989998
| 89.419998
| 89.760002
| 89.664864
| 30,886,600
|
2015-07-16
| 90.279999
| 90.860001
| 89.769997
| 90.849998
| 90.753708
| 21,804,100
|
2015-07-17
| 92.550003
| 95.389999
| 92.540001
| 94.970001
| 94.869347
| 54,001,600
|
2015-07-20
| 95.849998
| 98.599998
| 95.360001
| 97.910004
| 97.806229
| 54,860,500
|
2015-07-21
| 98.949997
| 99.239998
| 97.139999
| 98.389999
| 98.285713
| 39,453,300
|
2015-07-22
| 96.739998
| 97.580002
| 95.919998
| 97.040001
| 96.937149
| 28,299,500
|
2015-07-23
| 96.959999
| 97.449997
| 94.809998
| 95.440002
| 95.338844
| 29,418,800
|
2015-07-24
| 97.349998
| 97.760002
| 95.879997
| 96.949997
| 96.847244
| 33,444,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.