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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-03-04 | 90.639999 | 91.889999 | 90.129997 | 91.709999 | 86.645424 | 4,733,900 | 68.787498 | 68.787498 | 68.0625 | 68.4375 | 64.177605 | 8,021,200 |
2015-03-05 | 92 | 92.949997 | 91.449997 | 92.809998 | 87.684677 | 4,651,300 | 68.75 | 68.785004 | 68.4375 | 68.532501 | 64.266701 | 6,756,000 |
2015-03-06 | 92.510002 | 92.529999 | 90.669998 | 90.790001 | 85.776207 | 4,963,200 | 68.349998 | 68.620003 | 67.3125 | 67.334999 | 63.143742 | 11,590,800 |
2015-03-09 | 90.519997 | 91.440002 | 90.07 | 91.120003 | 86.08799 | 4,144,800 | 67.629997 | 68.052498 | 67.269997 | 67.855003 | 63.631363 | 8,902,000 |
2015-03-10 | 90.18 | 90.389999 | 88.839996 | 88.839996 | 83.933891 | 5,050,200 | 67.410004 | 67.464996 | 66.300003 | 66.300003 | 62.173141 | 11,125,600 |
2015-03-11 | 87.589996 | 88.169998 | 86.849998 | 86.970001 | 82.167175 | 9,452,300 | 66.407501 | 66.845001 | 65.762497 | 66.1875 | 62.067665 | 12,105,200 |
2015-03-12 | 87.730003 | 89.510002 | 87.68 | 89.25 | 84.321259 | 7,035,500 | 66.599998 | 67.5 | 66.574997 | 67.394997 | 63.199997 | 9,530,800 |
2015-03-13 | 89.25 | 89.25 | 87.349998 | 87.75 | 82.904114 | 4,609,700 | 67.209999 | 67.209999 | 66.125 | 66.2575 | 62.133293 | 12,578,800 |
2015-03-16 | 88.5 | 88.93 | 87.93 | 88.709999 | 83.811089 | 3,843,900 | 66.722504 | 67.512497 | 66.657501 | 67.254997 | 63.068707 | 9,849,600 |
2015-03-17 | 88.260002 | 88.559998 | 87.75 | 87.970001 | 83.111961 | 2,880,800 | 67.014999 | 67.089996 | 66.035004 | 66.125 | 62.009041 | 14,290,800 |
2015-03-18 | 87.720001 | 89.260002 | 87.220001 | 88.879997 | 83.97168 | 5,437,300 | 66.022499 | 66.995003 | 64.752502 | 66.917503 | 62.752201 | 50,658,000 |
2015-03-19 | 88.849998 | 89.669998 | 88.639999 | 89.019997 | 84.103958 | 3,172,500 | 66.830002 | 67.190002 | 65.75 | 66.809998 | 62.651402 | 15,407,500 |
2015-03-20 | 89.57 | 90.360001 | 89.379997 | 89.82 | 84.859802 | 4,372,000 | 67.25 | 67.699997 | 66.779999 | 67.410004 | 63.214066 | 15,372,000 |
2015-03-23 | 89.940002 | 90.650002 | 89.32 | 89.330002 | 84.396843 | 3,395,200 | 68.029999 | 68.209999 | 67.07 | 67.080002 | 62.904594 | 8,128,000 |
2015-03-24 | 89.400002 | 89.940002 | 89.040001 | 89.489998 | 84.548012 | 4,050,500 | 67.099998 | 67.690002 | 66.839996 | 67.099998 | 62.923355 | 6,534,800 |
2015-03-25 | 89.57 | 89.620003 | 87.370003 | 87.370003 | 82.545105 | 3,813,600 | 67.099998 | 67.43 | 65.730003 | 65.730003 | 61.638641 | 13,054,300 |
2015-03-26 | 86.709999 | 88.300003 | 86.559998 | 87.93 | 83.074165 | 4,141,800 | 65.25 | 66.300003 | 65.019997 | 65.589996 | 61.507355 | 9,487,200 |
2015-03-27 | 87.900002 | 88.32 | 86.870003 | 87.25 | 82.431717 | 4,927,400 | 65.519997 | 65.809998 | 65.150002 | 65.540001 | 61.460461 | 6,521,100 |
2015-03-30 | 87.639999 | 88.290001 | 87.480003 | 87.669998 | 82.828499 | 3,451,100 | 66.019997 | 66.32 | 65.5 | 65.660004 | 61.572994 | 11,237,100 |
2015-03-31 | 87.330002 | 88.260002 | 86.389999 | 86.389999 | 81.619186 | 5,985,500 | 65.470001 | 66.209999 | 65.389999 | 65.410004 | 61.338535 | 7,400,500 |
2015-04-01 | 86.730003 | 86.739998 | 85.370003 | 86.739998 | 81.949875 | 4,736,900 | 65.449997 | 65.519997 | 64.449997 | 65.18 | 61.122849 | 7,633,000 |
2015-04-02 | 86.919998 | 87.870003 | 86.669998 | 87.029999 | 82.223854 | 4,628,400 | 64.989998 | 65.620003 | 64.809998 | 65.290001 | 61.226025 | 5,083,000 |
2015-04-06 | 86.349998 | 87.660004 | 86.220001 | 87.339996 | 82.516739 | 5,853,800 | 64.730003 | 65.639999 | 64.410004 | 65.199997 | 61.141621 | 8,351,200 |
2015-04-07 | 87.459999 | 88.510002 | 87.269997 | 87.919998 | 83.217163 | 4,091,200 | 65.379997 | 66.190002 | 65.309998 | 65.800003 | 61.704288 | 6,660,800 |
2015-04-08 | 88.400002 | 89.690002 | 88.279999 | 89.32 | 84.542259 | 3,659,900 | 65.889999 | 66.839996 | 65.800003 | 66.5 | 62.36068 | 6,604,200 |
2015-04-09 | 89.099998 | 89.699997 | 88.139999 | 89.059998 | 84.296173 | 3,482,100 | 66.57 | 66.82 | 65.760002 | 66.440002 | 62.30444 | 5,408,500 |
2015-04-10 | 89.480003 | 89.480003 | 88.32 | 88.57 | 83.832382 | 2,575,300 | 66.690002 | 66.690002 | 65.93 | 66.339996 | 62.210663 | 4,628,500 |
2015-04-13 | 88.629997 | 89.43 | 88.25 | 88.25 | 83.529488 | 3,526,000 | 66.220001 | 66.800003 | 65.510002 | 65.610001 | 61.526096 | 5,059,800 |
2015-04-14 | 88.010002 | 89.470001 | 88.010002 | 89.120003 | 84.352997 | 3,453,500 | 65.519997 | 65.940002 | 64.879997 | 65.529999 | 61.45108 | 5,621,800 |
2015-04-15 | 89.150002 | 89.57 | 88.660004 | 89.25 | 84.476006 | 2,683,600 | 65.599998 | 65.910004 | 65.300003 | 65.68 | 61.591751 | 5,347,100 |
2015-04-16 | 88.949997 | 89.18 | 88.589996 | 88.720001 | 83.974365 | 2,952,100 | 65.529999 | 66.010002 | 65.349998 | 65.650002 | 61.563606 | 4,121,300 |
2015-04-17 | 87.989998 | 88.309998 | 86.589996 | 86.93 | 82.280083 | 4,352,800 | 65.099998 | 65.5 | 64.349998 | 64.519997 | 60.503948 | 11,212,900 |
2015-04-20 | 87.220001 | 87.889999 | 87.010002 | 87.330002 | 82.65873 | 2,681,000 | 65 | 65.209999 | 64.580002 | 64.720001 | 60.691498 | 5,948,900 |
2015-04-21 | 87.5 | 88.18 | 87.269997 | 87.769997 | 83.07518 | 3,148,200 | 65.029999 | 65.830002 | 64.989998 | 65.349998 | 61.282272 | 9,619,700 |
2015-04-22 | 88.480003 | 92.43 | 88.480003 | 91.199997 | 86.321732 | 12,232,000 | 65.82 | 69.980003 | 65.790001 | 68.010002 | 63.776707 | 20,912,400 |
2015-04-23 | 91.199997 | 91.400002 | 90.18 | 90.879997 | 86.018822 | 4,322,300 | 68.199997 | 68.220001 | 67.519997 | 67.720001 | 63.504772 | 7,193,400 |
2015-04-24 | 90.720001 | 91.160004 | 90.209999 | 90.720001 | 85.867371 | 3,519,200 | 68.129997 | 68.18 | 67.309998 | 67.480003 | 63.279701 | 6,219,900 |
2015-04-27 | 90.93 | 91.269997 | 89.690002 | 89.75 | 84.94928 | 4,854,300 | 68.389999 | 68.610001 | 66.93 | 67.099998 | 62.923355 | 7,122,400 |
2015-04-28 | 89.650002 | 90.440002 | 89.309998 | 90.230003 | 85.40361 | 4,786,300 | 67.309998 | 67.5 | 66.410004 | 66.769997 | 62.613892 | 6,297,500 |
2015-04-29 | 91.129997 | 93.589996 | 89.809998 | 90.25 | 85.422531 | 9,364,700 | 66.860001 | 68.459999 | 66.779999 | 67.339996 | 63.148411 | 9,812,400 |
2015-04-30 | 90.25 | 91.389999 | 89.660004 | 90.209999 | 85.384682 | 7,470,700 | 67.18 | 67.5 | 65.419998 | 66.050003 | 61.938725 | 11,780,600 |
2015-05-01 | 90.360001 | 91.309998 | 90.260002 | 91.25 | 86.369034 | 4,663,100 | 65.220001 | 66.660004 | 65.150002 | 65.769997 | 61.676132 | 10,142,800 |
2015-05-04 | 91.489998 | 91.989998 | 90.809998 | 91.18 | 86.302788 | 4,596,900 | 66.050003 | 66.139999 | 65.470001 | 65.580002 | 61.497959 | 7,426,400 |
2015-05-05 | 91.139999 | 91.919998 | 90.559998 | 90.779999 | 85.924149 | 3,707,000 | 65.769997 | 66.389999 | 65.599998 | 65.959999 | 61.854328 | 8,099,800 |
2015-05-06 | 91.050003 | 91.449997 | 89.959999 | 90.57 | 85.72541 | 3,495,800 | 66.150002 | 66.650002 | 65.230003 | 65.669998 | 61.582363 | 7,084,600 |
2015-05-07 | 90.709999 | 92.160004 | 90.349998 | 92.050003 | 87.126236 | 4,369,800 | 65.580002 | 66.779999 | 65.540001 | 66.580002 | 62.435711 | 6,660,300 |
2015-05-08 | 92.839996 | 94.330002 | 92.639999 | 93.510002 | 88.508163 | 9,933,400 | 67.139999 | 70.160004 | 67.010002 | 69.470001 | 65.145805 | 18,359,000 |
2015-05-11 | 93.480003 | 93.919998 | 92.5 | 92.519997 | 87.571091 | 4,731,400 | 69.300003 | 69.699997 | 68.790001 | 69.019997 | 64.723831 | 10,998,500 |
2015-05-12 | 91.889999 | 92.730003 | 91.580002 | 92.389999 | 87.448059 | 5,191,800 | 68.550003 | 69 | 67.970001 | 68.690002 | 64.414383 | 7,438,200 |
2015-05-13 | 92.75 | 92.980003 | 92.019997 | 92.519997 | 87.571091 | 3,443,200 | 68.75 | 68.879997 | 68.190002 | 68.650002 | 64.489525 | 5,129,800 |
2015-05-14 | 93.099998 | 93.900002 | 92.800003 | 93.839996 | 88.820503 | 3,467,200 | 68.959999 | 70.029999 | 68.849998 | 70 | 65.757729 | 6,491,100 |
2015-05-15 | 93.839996 | 94.5 | 93.029999 | 93.220001 | 88.233658 | 3,403,800 | 70.099998 | 70.690002 | 69.309998 | 69.57 | 65.353775 | 7,121,000 |
2015-05-18 | 92.900002 | 93.160004 | 91.830002 | 93.080002 | 88.101166 | 4,281,200 | 69.739998 | 70.239998 | 69.129997 | 70 | 65.757729 | 5,553,800 |
2015-05-19 | 93.610001 | 94.07 | 93.150002 | 93.800003 | 88.782639 | 3,279,700 | 70.139999 | 70.559998 | 70 | 70.160004 | 65.908043 | 4,351,000 |
2015-05-20 | 94.099998 | 94.099998 | 92.809998 | 93.239998 | 88.252594 | 2,701,100 | 70.25 | 70.32 | 69.480003 | 69.779999 | 65.551064 | 4,870,100 |
2015-05-21 | 93.089996 | 93.349998 | 92.730003 | 92.900002 | 87.930786 | 2,891,000 | 69.550003 | 69.870003 | 69.279999 | 69.370003 | 65.165901 | 6,483,800 |
2015-05-22 | 92.949997 | 93.290001 | 92.650002 | 92.690002 | 87.73201 | 2,448,200 | 69.300003 | 69.849998 | 69.300003 | 69.620003 | 65.400757 | 4,511,700 |
2015-05-26 | 92.599998 | 92.639999 | 91.550003 | 91.889999 | 86.974823 | 2,965,400 | 69.309998 | 69.5 | 68.309998 | 68.540001 | 64.386185 | 6,228,100 |
2015-05-27 | 92.110001 | 92.779999 | 91.889999 | 92.589996 | 87.637352 | 2,597,800 | 68.849998 | 69.739998 | 68.5 | 69.489998 | 65.278625 | 7,064,800 |
2015-05-28 | 92.599998 | 92.959999 | 92.110001 | 92.82 | 87.855072 | 1,777,700 | 69.480003 | 69.779999 | 68.800003 | 69.559998 | 65.344376 | 3,893,900 |
2015-05-29 | 92.809998 | 92.919998 | 92.150002 | 92.260002 | 87.324989 | 3,561,400 | 69.330002 | 69.599998 | 68.519997 | 68.68 | 64.517723 | 6,678,100 |
2015-06-01 | 92.400002 | 92.940002 | 91.610001 | 92.559998 | 87.608955 | 2,635,400 | 69.129997 | 69.449997 | 68.43 | 69.110001 | 64.921654 | 6,309,400 |
2015-06-02 | 92.139999 | 93.519997 | 91.440002 | 93.169998 | 88.18634 | 2,795,500 | 68.730003 | 69.459999 | 68.010002 | 69.040001 | 64.855896 | 4,457,400 |
2015-06-03 | 93.300003 | 94.059998 | 92.900002 | 93.5 | 88.498695 | 3,638,000 | 69.260002 | 69.5 | 68.889999 | 68.949997 | 64.771339 | 4,906,400 |
2015-06-04 | 92.949997 | 93.660004 | 92.32 | 92.57 | 87.618431 | 3,320,300 | 68.629997 | 69.150002 | 68.029999 | 68.209999 | 64.076172 | 6,460,000 |
2015-06-05 | 92.440002 | 92.839996 | 91.699997 | 92.620003 | 87.665771 | 2,655,000 | 68.290001 | 68.699997 | 68 | 68.370003 | 64.226509 | 4,413,100 |
2015-06-08 | 92.389999 | 92.610001 | 91.769997 | 91.900002 | 86.984276 | 2,561,500 | 68.190002 | 68.290001 | 67.620003 | 67.68 | 63.578335 | 4,864,300 |
2015-06-09 | 91.730003 | 92.309998 | 91.300003 | 92.089996 | 87.164108 | 2,375,100 | 67.669998 | 68.089996 | 67.529999 | 67.949997 | 63.83197 | 4,439,700 |
2015-06-10 | 92.5 | 94.360001 | 92.400002 | 94.169998 | 89.132828 | 3,727,600 | 68.220001 | 69.669998 | 68.110001 | 69.629997 | 65.410141 | 6,807,800 |
2015-06-11 | 94.349998 | 95.129997 | 93.980003 | 94.5 | 89.445198 | 3,403,600 | 69.699997 | 70.019997 | 69.419998 | 69.639999 | 65.419518 | 5,238,700 |
2015-06-12 | 94.050003 | 94.269997 | 93.209999 | 93.769997 | 88.75428 | 2,777,500 | 69.43 | 69.739998 | 69.019997 | 69.330002 | 65.128319 | 4,900,700 |
2015-06-15 | 92.93 | 93.540001 | 92.150002 | 93.300003 | 88.30938 | 3,229,000 | 68.720001 | 68.989998 | 68.169998 | 68.57 | 64.414391 | 5,995,100 |
2015-06-16 | 93.330002 | 94.419998 | 93.080002 | 94.150002 | 89.11393 | 2,446,100 | 68.449997 | 69.169998 | 68.290001 | 69.010002 | 64.827713 | 5,937,400 |
2015-06-17 | 94.349998 | 94.970001 | 93.900002 | 94.449997 | 89.397865 | 2,962,100 | 69.110001 | 69.410004 | 68.510002 | 68.75 | 64.583458 | 7,818,300 |
2015-06-18 | 94.57 | 96.309998 | 94.540001 | 96.050003 | 90.912308 | 4,208,000 | 68.900002 | 69.839996 | 68.879997 | 69.5 | 65.28801 | 7,596,800 |
2015-06-19 | 95.82 | 95.959999 | 94.720001 | 94.809998 | 89.738617 | 5,011,200 | 69.269997 | 69.330002 | 68.480003 | 68.690002 | 64.527107 | 8,728,800 |
2015-06-22 | 95.589996 | 96.129997 | 95.260002 | 95.419998 | 90.315971 | 3,290,100 | 69.32 | 69.440002 | 68.900002 | 69.089996 | 64.902863 | 5,511,700 |
2015-06-23 | 95.669998 | 95.980003 | 95.349998 | 95.699997 | 90.581009 | 4,195,400 | 69.099998 | 69.589996 | 69.089996 | 69.419998 | 65.21286 | 3,888,700 |
2015-06-24 | 95.379997 | 96.150002 | 95.290001 | 95.510002 | 90.401176 | 3,682,500 | 69.110001 | 69.400002 | 68.760002 | 68.860001 | 64.686836 | 4,670,600 |
2015-06-25 | 95.870003 | 95.870003 | 94.279999 | 94.459999 | 89.407333 | 3,214,900 | 69.379997 | 69.379997 | 68.510002 | 68.620003 | 64.461365 | 4,705,100 |
2015-06-26 | 94.800003 | 94.830002 | 93.900002 | 94.510002 | 89.454697 | 3,201,100 | 68.699997 | 69.209999 | 68.410004 | 68.75 | 64.583458 | 7,025,600 |
2015-06-29 | 93.68 | 94.120003 | 92.410004 | 92.519997 | 87.571091 | 4,426,500 | 67.989998 | 68.489998 | 66.690002 | 66.720001 | 62.67651 | 9,706,700 |
2015-06-30 | 93.199997 | 94.040001 | 92.739998 | 93.480003 | 88.479767 | 4,750,400 | 67.339996 | 67.480003 | 66.760002 | 67.150002 | 63.080437 | 6,811,000 |
2015-07-01 | 94.470001 | 94.949997 | 94 | 94.5 | 89.445198 | 3,737,000 | 67.940002 | 68.300003 | 67.529999 | 67.849998 | 63.738022 | 6,260,800 |
2015-07-02 | 94.489998 | 94.760002 | 93.900002 | 94.239998 | 89.199104 | 3,034,700 | 68.150002 | 68.32 | 67.620003 | 68.239998 | 64.10437 | 5,053,000 |
2015-07-06 | 93.400002 | 94.68 | 93.230003 | 94.519997 | 89.464096 | 3,042,000 | 67.550003 | 68.120003 | 67.360001 | 68.120003 | 63.991665 | 5,270,600 |
2015-07-07 | 94.540001 | 94.540001 | 92.290001 | 93.889999 | 89.018517 | 4,859,200 | 68.110001 | 68.199997 | 66.529999 | 67.769997 | 63.662872 | 6,500,700 |
2015-07-08 | 92.970001 | 93.269997 | 92.129997 | 92.489998 | 87.691147 | 4,367,200 | 67.010002 | 67.32 | 66.650002 | 66.730003 | 62.685905 | 5,973,500 |
2015-07-09 | 93.730003 | 94.139999 | 92.989998 | 93.040001 | 88.212601 | 2,986,000 | 67.650002 | 67.940002 | 67.019997 | 67.050003 | 62.986511 | 4,837,800 |
2015-07-10 | 94.449997 | 95 | 94.080002 | 94.620003 | 89.710632 | 2,721,800 | 67.980003 | 68.540001 | 67.910004 | 68.419998 | 64.273483 | 5,110,200 |
2015-07-13 | 95.370003 | 95.699997 | 95.110001 | 95.5 | 90.545013 | 3,454,400 | 69.050003 | 69.599998 | 68.830002 | 69.519997 | 65.306816 | 6,832,300 |
2015-07-14 | 95.699997 | 95.900002 | 95.150002 | 95.269997 | 90.326881 | 3,148,400 | 69.970001 | 70.300003 | 69.470001 | 70.099998 | 65.851654 | 5,635,400 |
2015-07-15 | 95.510002 | 95.599998 | 94.650002 | 95.25 | 90.307938 | 3,969,400 | 70.129997 | 70.279999 | 69.690002 | 70.019997 | 65.776527 | 4,506,200 |
2015-07-16 | 95.75 | 95.970001 | 95.459999 | 95.82 | 90.848381 | 3,100,400 | 70.43 | 70.589996 | 69.970001 | 70.57 | 66.293175 | 6,512,500 |
2015-07-17 | 95.559998 | 96.260002 | 94.459999 | 96.080002 | 91.094872 | 2,726,300 | 70.400002 | 70.959999 | 70.279999 | 70.879997 | 66.584381 | 6,287,600 |
2015-07-20 | 96.559998 | 97.760002 | 96.410004 | 97.260002 | 92.213638 | 4,621,700 | 71.290001 | 73 | 71.230003 | 72.699997 | 68.294075 | 10,198,500 |
2015-07-21 | 97.199997 | 97.400002 | 96.32 | 96.709999 | 91.692184 | 3,836,200 | 72.839996 | 72.879997 | 71.760002 | 72.019997 | 67.655296 | 10,919,600 |
2015-07-22 | 96.300003 | 97.360001 | 96.150002 | 96.879997 | 91.853348 | 3,809,900 | 71.940002 | 72.150002 | 71.620003 | 71.970001 | 67.608345 | 6,303,200 |
2015-07-23 | 96.900002 | 96.970001 | 94.870003 | 95.160004 | 90.222633 | 4,896,900 | 72.199997 | 72.25 | 71.199997 | 71.75 | 67.40168 | 10,755,700 |
2015-07-24 | 97.300003 | 97.489998 | 95.519997 | 95.830002 | 90.857857 | 6,798,800 | 76.779999 | 76.919998 | 74.400002 | 74.800003 | 70.266815 | 21,196,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.