Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2014-10-08 | 72.75 | 74.07 | 72.480003 | 74.059998 | 69.835358 | 4,116,100 | 52.0075 | 53.134998 | 51.924999 | 53.09 | 49.599552 | 14,038,800 |
2014-10-09 | 73.980003 | 73.989998 | 71.809998 | 71.830002 | 67.73259 | 5,790,800 | 53.052502 | 53.052502 | 51.895 | 51.927502 | 48.513493 | 10,996,800 |
2014-10-10 | 71.800003 | 72.300003 | 70.5 | 70.5 | 66.478447 | 5,981,300 | 51.9725 | 52.392502 | 51.244999 | 51.244999 | 47.875858 | 11,744,400 |
2014-10-13 | 70.589996 | 71.209999 | 69.639999 | 69.779999 | 65.799538 | 6,039,500 | 51.125 | 51.9375 | 50.93 | 51.07 | 47.712368 | 12,188,800 |
2014-10-14 | 70.040001 | 71.669998 | 70 | 71 | 66.949921 | 8,181,000 | 51.102501 | 51.474998 | 50.610001 | 50.68 | 47.348007 | 14,018,000 |
2014-10-15 | 69.959999 | 71.730003 | 69.660004 | 71.300003 | 67.232803 | 11,596,100 | 50.215 | 50.4925 | 49.237499 | 50.0625 | 46.771107 | 19,668,000 |
2014-10-16 | 70.080002 | 71.489998 | 69.849998 | 70.860001 | 66.817909 | 9,418,000 | 49.272499 | 50.802502 | 48.797501 | 50.75 | 47.413395 | 15,625,600 |
2014-10-17 | 71.699997 | 72.160004 | 70.860001 | 71.559998 | 67.477959 | 5,888,500 | 51.209999 | 51.642502 | 50.892502 | 51.5 | 48.114098 | 12,731,600 |
2014-10-20 | 71.209999 | 72.059998 | 71.139999 | 72.040001 | 67.930603 | 3,281,600 | 51.3825 | 52.049999 | 51.285 | 51.962502 | 48.546181 | 7,628,000 |
2014-10-21 | 72.870003 | 74.279999 | 72.550003 | 74.160004 | 69.929672 | 4,556,400 | 52.445 | 53.345001 | 51.974998 | 53.327499 | 49.821442 | 12,986,000 |
2014-10-22 | 74.110001 | 74.360001 | 73.18 | 73.220001 | 69.043297 | 4,155,400 | 53.322498 | 53.487499 | 52.692501 | 52.73 | 49.263229 | 11,042,000 |
2014-10-23 | 74.099998 | 74.660004 | 73.769997 | 74.089996 | 69.863647 | 3,604,100 | 53.467499 | 53.974998 | 53.169998 | 53.57 | 50.048 | 9,729,600 |
2014-10-24 | 73.839996 | 74.080002 | 73.389999 | 74 | 69.778809 | 3,374,400 | 53.407501 | 53.537498 | 52.965 | 53.369999 | 49.861149 | 10,896,000 |
2014-10-27 | 74 | 74.529999 | 73.760002 | 74.110001 | 69.882507 | 3,402,600 | 53.264999 | 53.682499 | 53.052502 | 53.352501 | 49.844795 | 6,658,800 |
2014-10-28 | 74.540001 | 76.010002 | 74.470001 | 76 | 71.664688 | 4,992,800 | 53.6525 | 54.215 | 53.514999 | 54.177502 | 50.615562 | 10,497,600 |
2014-10-29 | 76.190002 | 76.970001 | 75.580002 | 75.989998 | 71.655304 | 6,213,500 | 54.077499 | 54.599998 | 53.4375 | 53.665001 | 50.136757 | 16,095,200 |
2014-10-30 | 78.349998 | 83.220001 | 78.300003 | 83.129997 | 78.388 | 16,292,400 | 57.1325 | 59.82 | 57.005001 | 59.162498 | 55.272808 | 50,857,600 |
2014-10-31 | 83.209999 | 84.830002 | 83.199997 | 83.75 | 78.972618 | 11,664,600 | 59.322498 | 60.625 | 59.322498 | 60.357498 | 56.389244 | 24,956,000 |
2014-11-03 | 83.82 | 84.349998 | 83.82 | 84.129997 | 79.330956 | 6,661,300 | 60.244999 | 60.799999 | 59.75 | 60.384998 | 56.414936 | 12,716,000 |
2014-11-04 | 83.860001 | 84.209999 | 82.699997 | 83.989998 | 79.198914 | 5,977,100 | 59.912498 | 60.752499 | 59.775002 | 60.7425 | 56.748932 | 16,644,400 |
2014-11-05 | 84.5 | 86.400002 | 84.379997 | 85.989998 | 81.084831 | 7,999,000 | 61.040001 | 63.084999 | 61 | 62.3825 | 58.281105 | 21,939,600 |
2014-11-06 | 86 | 86.379997 | 85.489998 | 85.75 | 80.858543 | 5,147,900 | 62.377499 | 62.724998 | 61.884998 | 62.522499 | 58.411919 | 13,212,000 |
2014-11-07 | 85.940002 | 85.940002 | 84.589996 | 84.800003 | 79.96273 | 4,926,000 | 62.529999 | 63.107498 | 62.259998 | 63.107498 | 58.958443 | 9,507,600 |
2014-11-10 | 84.720001 | 85.110001 | 84.209999 | 84.849998 | 80.00988 | 4,526,100 | 62.994999 | 63.099998 | 62.1325 | 62.552502 | 58.439941 | 13,145,200 |
2014-11-11 | 84.980003 | 85.120003 | 84.25 | 84.589996 | 79.764709 | 2,679,900 | 62.294998 | 62.470001 | 62.040001 | 62.432499 | 58.327824 | 8,467,600 |
2014-11-12 | 83.760002 | 84.68 | 83.330002 | 84.349998 | 79.538406 | 3,121,300 | 62.212502 | 63.040001 | 62.084999 | 62.987499 | 58.959663 | 10,897,200 |
2014-11-13 | 84.540001 | 84.739998 | 83.75 | 84.199997 | 79.396973 | 3,096,500 | 63.099998 | 63.099998 | 62.397499 | 62.73 | 58.718632 | 12,473,200 |
2014-11-14 | 84.32 | 84.339996 | 83.639999 | 84.050003 | 79.255508 | 2,224,200 | 62.785 | 62.790001 | 62.182499 | 62.209999 | 58.231876 | 8,532,800 |
2014-11-17 | 83.800003 | 84.260002 | 83.169998 | 83.199997 | 78.454018 | 3,368,500 | 62.145 | 62.857498 | 62.040001 | 62.450001 | 58.456532 | 9,876,800 |
2014-11-18 | 83.25 | 84.239998 | 83.18 | 83.900002 | 79.114082 | 3,142,700 | 62.447498 | 62.932499 | 62.267502 | 62.432499 | 58.440155 | 7,647,200 |
2014-11-19 | 83.699997 | 84.489998 | 83.410004 | 84.279999 | 79.472397 | 2,501,100 | 62.557499 | 62.7075 | 61.797501 | 62.465 | 58.470566 | 6,642,800 |
2014-11-20 | 83.5 | 84.849998 | 83.290001 | 84.599998 | 79.774147 | 3,452,200 | 61.8825 | 62.9725 | 61.877499 | 62.9175 | 58.894138 | 6,704,000 |
2014-11-21 | 85.739998 | 85.879997 | 84.209999 | 84.720001 | 79.887276 | 4,969,500 | 63.785 | 64.139999 | 63.205002 | 63.555 | 59.490871 | 11,886,800 |
2014-11-24 | 84.82 | 85.190002 | 84.650002 | 84.989998 | 80.141884 | 5,150,400 | 63.75 | 63.8125 | 63.400002 | 63.654999 | 59.584473 | 10,724,800 |
2014-11-25 | 85.099998 | 86.739998 | 85.080002 | 86.339996 | 81.414902 | 5,623,400 | 63.84 | 64.5 | 63.705002 | 64.315002 | 60.202278 | 12,966,400 |
2014-11-26 | 86.260002 | 86.900002 | 85.959999 | 86.559998 | 81.62233 | 3,327,600 | 64.370003 | 64.737503 | 63.900002 | 64.315002 | 60.202278 | 7,977,200 |
2014-11-28 | 87 | 87.889999 | 86.68 | 87.290001 | 82.310677 | 2,452,800 | 64.644997 | 64.875 | 64.474998 | 64.547501 | 60.419922 | 5,186,800 |
2014-12-01 | 86.559998 | 88.160004 | 86.349998 | 87.459999 | 82.470993 | 4,989,800 | 64.067497 | 65.162498 | 64.067497 | 64.537498 | 60.410542 | 10,925,600 |
2014-12-02 | 87.910004 | 87.949997 | 86.540001 | 87.690002 | 82.687881 | 5,458,300 | 64.792503 | 65.0625 | 64.557503 | 65.002502 | 60.845818 | 8,535,200 |
2014-12-03 | 88.209999 | 89.239998 | 87.68 | 88.32 | 83.281944 | 6,085,400 | 64.910004 | 65.470001 | 64.672501 | 65.400002 | 61.217892 | 9,382,000 |
2014-12-04 | 88.379997 | 89.440002 | 88.139999 | 88.769997 | 83.706276 | 3,527,900 | 65.519997 | 65.5625 | 65.012497 | 65.285004 | 61.110264 | 7,362,400 |
2014-12-05 | 89.870003 | 89.870003 | 88.849998 | 89.080002 | 83.998581 | 3,739,900 | 65.410004 | 65.872498 | 65.25 | 65.837502 | 61.627426 | 7,838,000 |
2014-12-08 | 89.040001 | 89.559998 | 87.879997 | 88.040001 | 83.017914 | 4,473,300 | 65.875 | 66.407501 | 65.629997 | 65.775002 | 61.568909 | 12,342,000 |
2014-12-09 | 86.57 | 88.050003 | 86.400002 | 87.839996 | 82.829285 | 3,732,400 | 64.875 | 66.182503 | 64.875 | 66.035004 | 61.81229 | 10,454,000 |
2014-12-10 | 87.529999 | 88.029999 | 86.209999 | 86.330002 | 81.405457 | 3,277,400 | 65.945 | 66.209999 | 65.25 | 65.43 | 61.245964 | 8,528,000 |
2014-12-11 | 86.760002 | 88.18 | 86.75 | 87.690002 | 82.687881 | 4,078,500 | 65.737503 | 66.394997 | 65.627502 | 65.779999 | 61.573589 | 13,383,600 |
2014-12-12 | 86.57 | 87.32 | 84.110001 | 84.129997 | 79.330956 | 6,644,500 | 65.1325 | 66.112503 | 64.195 | 64.195 | 60.089951 | 15,325,600 |
2014-12-15 | 85.139999 | 85.290001 | 83.540001 | 84.610001 | 79.783569 | 4,921,600 | 64.542503 | 64.712502 | 63.272499 | 64.175003 | 60.071228 | 12,825,200 |
2014-12-16 | 83.720001 | 84.970001 | 82.050003 | 82.639999 | 77.925941 | 6,970,300 | 63.23 | 64.612503 | 63.087502 | 63.352501 | 59.301334 | 12,050,400 |
2014-12-17 | 82.790001 | 84.870003 | 82.400002 | 84.730003 | 79.896736 | 6,443,700 | 63.529999 | 64.889999 | 63.424999 | 64.769997 | 60.628174 | 9,714,400 |
2014-12-18 | 86.120003 | 86.919998 | 85.400002 | 86.919998 | 81.961815 | 6,442,100 | 65.459999 | 66.112503 | 65.285004 | 66.040001 | 61.816959 | 10,318,000 |
2014-12-19 | 86.980003 | 87.290001 | 86.139999 | 86.440002 | 81.509171 | 6,262,000 | 65.839996 | 66.144997 | 65.345001 | 65.417503 | 61.234291 | 15,563,600 |
2014-12-22 | 86.75 | 86.970001 | 86.209999 | 86.830002 | 81.876938 | 2,561,600 | 65.605003 | 66.077499 | 65.5075 | 66.052498 | 61.828659 | 5,680,000 |
2014-12-23 | 87.459999 | 87.849998 | 86.75 | 87.629997 | 82.631287 | 2,749,700 | 66.252502 | 66.605003 | 66.014999 | 66.315002 | 62.074402 | 5,537,600 |
2014-12-24 | 87.699997 | 88.300003 | 87.529999 | 87.769997 | 82.76329 | 1,219,500 | 66.372498 | 67.212502 | 66.345001 | 66.907501 | 62.628994 | 5,236,800 |
2014-12-26 | 87.900002 | 88.07 | 87.519997 | 87.769997 | 82.76329 | 1,508,400 | 66.907501 | 67.330002 | 66.654999 | 66.654999 | 62.392639 | 4,768,800 |
2014-12-29 | 87.639999 | 88.489998 | 87.5 | 87.68 | 82.678444 | 2,376,100 | 66.620003 | 66.925003 | 66.262497 | 66.357498 | 62.114159 | 5,262,400 |
2014-12-30 | 87.349998 | 87.75 | 86.510002 | 86.970001 | 82.008965 | 2,493,300 | 66.275002 | 66.345001 | 65.769997 | 66.137497 | 61.908234 | 4,781,600 |
2014-12-31 | 87.18 | 87.540001 | 86.160004 | 86.160004 | 81.245125 | 2,811,100 | 66.370003 | 66.8125 | 65.544998 | 65.550003 | 61.358307 | 5,904,800 |
2015-01-02 | 86.68 | 87.360001 | 84.919998 | 85.68 | 80.792534 | 4,505,800 | 65.845001 | 66.6875 | 65.622498 | 66.254997 | 62.018219 | 8,389,600 |
2015-01-05 | 85.290001 | 85.349998 | 83.050003 | 83.269997 | 78.52002 | 6,441,400 | 65.872498 | 65.875 | 64.717499 | 64.792503 | 60.64925 | 12,751,200 |
2015-01-06 | 83.660004 | 83.779999 | 81.800003 | 83.089996 | 78.350281 | 7,690,000 | 64.947502 | 65.195 | 63.715 | 64.375 | 60.258438 | 11,070,000 |
2015-01-07 | 84.099998 | 84.279999 | 83.07 | 84.220001 | 79.569031 | 5,846,800 | 64.610001 | 65.285004 | 64.362503 | 65.237503 | 61.0658 | 9,346,800 |
2015-01-08 | 85.190002 | 85.620003 | 85.029999 | 85.529999 | 80.806686 | 5,174,200 | 65.800003 | 66.279999 | 65.657501 | 66.112503 | 61.884842 | 10,443,200 |
2015-01-09 | 85.970001 | 86 | 84.400002 | 84.440002 | 79.776909 | 4,582,200 | 65.902496 | 66.1175 | 64.942497 | 65.1325 | 60.967503 | 10,523,600 |
2015-01-12 | 84.410004 | 84.849998 | 82.910004 | 83.360001 | 78.756531 | 4,030,100 | 65.260002 | 65.5 | 64.785004 | 65.004997 | 60.848152 | 6,425,600 |
2015-01-13 | 84.089996 | 85.239998 | 82.739998 | 83.550003 | 78.936035 | 4,222,100 | 65.504997 | 66.452499 | 64.777496 | 65.195 | 61.026009 | 10,284,000 |
2015-01-14 | 82 | 83.480003 | 81.839996 | 83.459999 | 78.851006 | 5,084,300 | 64.160004 | 64.650002 | 63.529999 | 63.889999 | 59.804447 | 12,225,200 |
2015-01-15 | 83.800003 | 84.129997 | 82.18 | 82.25 | 77.707817 | 4,331,500 | 64.177498 | 64.3675 | 63.09 | 63.282501 | 59.235809 | 10,569,200 |
2015-01-16 | 82.050003 | 83.860001 | 81.830002 | 83.800003 | 79.172234 | 4,763,700 | 62.974998 | 63.775002 | 62.875 | 63.737499 | 59.661705 | 11,137,200 |
2015-01-20 | 84.389999 | 84.889999 | 83.190002 | 84.260002 | 79.60685 | 3,540,600 | 64.055 | 64.922501 | 63.564999 | 64.209999 | 60.103985 | 14,933,200 |
2015-01-21 | 83.779999 | 84.349998 | 83.300003 | 83.720001 | 79.096634 | 3,598,400 | 64.040001 | 64.907501 | 63.625 | 64.32 | 60.206966 | 9,784,000 |
2015-01-22 | 83.360001 | 84.529999 | 82.5 | 84.379997 | 79.720184 | 4,796,200 | 63.862499 | 64.75 | 63.342499 | 64.400002 | 60.281845 | 11,566,000 |
2015-01-23 | 84.279999 | 84.830002 | 83.800003 | 84.389999 | 79.729645 | 5,012,200 | 64.629997 | 65.162498 | 64.544998 | 64.572502 | 60.443302 | 6,166,800 |
2015-01-26 | 84.300003 | 84.699997 | 82.870003 | 83.599998 | 78.983292 | 5,440,400 | 64.235001 | 64.322502 | 63.450001 | 64.1325 | 60.031445 | 8,552,400 |
2015-01-27 | 82.610001 | 82.809998 | 80.959999 | 81.769997 | 77.254333 | 5,486,000 | 63.447498 | 63.447498 | 62.145 | 62.747501 | 58.735023 | 11,027,600 |
2015-01-28 | 83.330002 | 83.550003 | 80.669998 | 80.739998 | 76.281227 | 5,070,200 | 63.1325 | 63.252499 | 61.575001 | 61.59 | 57.651535 | 11,430,800 |
2015-01-29 | 80.300003 | 81.550003 | 79.82 | 81.379997 | 76.88588 | 6,277,200 | 61.8825 | 62.200001 | 61.2925 | 62 | 58.035309 | 15,668,400 |
2015-01-30 | 84.029999 | 84.800003 | 81.489998 | 82.029999 | 77.499969 | 13,332,400 | 65.099998 | 65.904999 | 63.727501 | 63.727501 | 59.652351 | 22,151,600 |
2015-02-02 | 81.709999 | 83.230003 | 80.580002 | 82.980003 | 78.397514 | 10,576,500 | 64.077499 | 64.077499 | 62.424999 | 63.834999 | 59.752975 | 13,665,200 |
2015-02-03 | 83.279999 | 83.879997 | 82.440002 | 83.809998 | 79.181694 | 8,490,400 | 64.177498 | 65.112503 | 63.685001 | 64.947502 | 60.794346 | 15,075,600 |
2015-02-04 | 83.919998 | 84.970001 | 83.519997 | 84.18 | 79.53125 | 4,923,200 | 64.897499 | 66.682503 | 64.775002 | 66.222504 | 61.987812 | 22,170,800 |
2015-02-05 | 84.580002 | 85.910004 | 84 | 85.82 | 81.080666 | 5,426,000 | 66.8125 | 67.949997 | 66.474998 | 67.949997 | 63.604839 | 16,565,600 |
2015-02-06 | 85.620003 | 85.769997 | 83.959999 | 84.160004 | 79.512352 | 5,540,900 | 67.9375 | 68.112503 | 66.510002 | 66.855003 | 62.579853 | 11,242,000 |
2015-02-09 | 83.970001 | 84.830002 | 83.610001 | 84.589996 | 79.918602 | 3,951,100 | 66.852501 | 67.084999 | 66.32 | 66.364998 | 62.121189 | 7,834,400 |
2015-02-10 | 85.169998 | 85.18 | 83.889999 | 84.230003 | 79.578491 | 4,441,800 | 66.6875 | 66.967499 | 65.907501 | 66.137497 | 61.908234 | 9,396,800 |
2015-02-11 | 84.230003 | 84.790001 | 83.940002 | 84.459999 | 79.795746 | 4,051,300 | 66.245003 | 66.574997 | 66.0625 | 66.497498 | 62.358376 | 8,795,600 |
2015-02-12 | 85.43 | 87.980003 | 85.309998 | 87.519997 | 82.686798 | 7,053,500 | 66.904999 | 67.727501 | 66.764999 | 67.727501 | 63.511787 | 11,641,600 |
2015-02-13 | 87.830002 | 87.989998 | 86.620003 | 87.139999 | 82.327797 | 5,510,900 | 68.1875 | 68.1875 | 67.195 | 67.407501 | 63.2117 | 8,476,000 |
2015-02-17 | 87.93 | 88.169998 | 87.239998 | 87.519997 | 82.686798 | 5,083,400 | 67.870003 | 67.997498 | 67.467499 | 67.717499 | 63.502419 | 6,810,400 |
2015-02-18 | 87.519997 | 87.839996 | 86.849998 | 87.730003 | 82.885208 | 2,974,300 | 67.717499 | 67.75 | 67.037498 | 67.279999 | 63.092159 | 6,429,200 |
2015-02-19 | 87.639999 | 89.43 | 87.580002 | 89.199997 | 84.274017 | 5,271,700 | 67.517502 | 67.517502 | 67 | 67.275002 | 63.087482 | 5,654,800 |
2015-02-20 | 89.019997 | 90.940002 | 88.879997 | 90.790001 | 85.776207 | 6,276,500 | 67.260002 | 68.25 | 66.764999 | 68.25 | 64.001755 | 9,034,800 |
2015-02-23 | 90.919998 | 91.139999 | 89.940002 | 91.120003 | 86.08799 | 4,316,300 | 68.239998 | 68.330002 | 67.5625 | 68.252502 | 64.004128 | 6,654,800 |
2015-02-24 | 90.550003 | 91.650002 | 90.239998 | 91.32 | 86.276955 | 5,547,500 | 68.452499 | 68.452499 | 67.792503 | 68.1175 | 63.877499 | 9,045,200 |
2015-02-25 | 92.050003 | 92.760002 | 91.389999 | 92.669998 | 87.552406 | 6,144,400 | 67.815002 | 68.557503 | 67.815002 | 68.252502 | 64.004128 | 6,842,800 |
2015-02-26 | 92.889999 | 93 | 91.059998 | 91.260002 | 86.220261 | 5,666,700 | 68.300003 | 68.625 | 68.004997 | 68.4375 | 64.177605 | 13,459,600 |
2015-02-27 | 91.010002 | 91.68 | 89.970001 | 90.129997 | 85.152664 | 4,675,300 | 68.3675 | 68.547501 | 67.827499 | 67.827499 | 63.605572 | 7,965,200 |
2015-03-02 | 89.559998 | 92.160004 | 89.5 | 92.019997 | 86.938316 | 5,568,300 | 69.177498 | 69.572502 | 68.610001 | 69.572502 | 65.241959 | 11,653,600 |
2015-03-03 | 91.900002 | 91.940002 | 90.519997 | 90.970001 | 85.946289 | 3,444,400 | 69.662498 | 69.662498 | 68.375 | 68.824997 | 64.540993 | 8,807,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.