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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-12-11 | 150.220001 | 151.25 | 150.100006 | 150.880005 | 145.528229 | 3,394,800 | 112.5 | 113.349998 | 112.160004 | 112.370003 | 107.483994 | 7,538,600 |
2017-12-12 | 150.830002 | 153.729996 | 150.610001 | 152.5 | 147.09079 | 3,360,300 | 112.370003 | 113.730003 | 112 | 113.459999 | 108.526573 | 8,754,400 |
2017-12-13 | 152.5 | 153.440002 | 151.660004 | 151.690002 | 146.309525 | 3,618,700 | 113.75 | 114.370003 | 113.190002 | 113.309998 | 108.38311 | 8,088,900 |
2017-12-14 | 151.919998 | 153.550003 | 151.779999 | 151.929993 | 146.54097 | 3,016,700 | 113.550003 | 114.089996 | 112.919998 | 112.919998 | 108.010086 | 9,815,600 |
2017-12-15 | 152.649994 | 153.619995 | 150.860001 | 153.399994 | 147.958847 | 5,067,300 | 113.970001 | 114.199997 | 112.389999 | 113.82 | 108.870949 | 16,388,000 |
2017-12-18 | 154.139999 | 154.649994 | 153.059998 | 153.119995 | 147.688812 | 3,531,500 | 114.690002 | 114.75 | 113.25 | 113.550003 | 108.612671 | 8,961,800 |
2017-12-19 | 152.960007 | 153.160004 | 151.429993 | 151.679993 | 146.299866 | 2,712,700 | 113.279999 | 113.279999 | 112.080002 | 112.139999 | 107.263992 | 7,899,400 |
2017-12-20 | 152.509995 | 152.729996 | 151.039993 | 151.449997 | 146.078033 | 1,992,500 | 112.720001 | 113.099998 | 111.989998 | 112.120003 | 107.244865 | 6,201,900 |
2017-12-21 | 151.449997 | 152.229996 | 150.429993 | 150.529999 | 145.190628 | 2,789,000 | 112.599998 | 113.099998 | 112.32 | 112.410004 | 107.522224 | 8,866,400 |
2017-12-22 | 150.940002 | 151.520004 | 150.309998 | 150.850006 | 145.499298 | 1,892,300 | 112.389999 | 113.110001 | 112.25 | 112.690002 | 107.790085 | 6,190,100 |
2017-12-26 | 150.580002 | 151.339996 | 149.889999 | 151.279999 | 145.914032 | 1,200,700 | 112.07 | 113.440002 | 112.07 | 112.989998 | 108.077049 | 3,948,900 |
2017-12-27 | 151.559998 | 151.779999 | 151.100006 | 151.399994 | 146.029785 | 1,730,200 | 112.690002 | 114.07 | 112.650002 | 114.019997 | 109.062241 | 7,073,100 |
2017-12-28 | 151.860001 | 152.619995 | 151.199997 | 151.770004 | 146.386642 | 1,570,600 | 114.300003 | 114.919998 | 113.989998 | 114.349998 | 109.377892 | 6,937,100 |
2017-12-29 | 152.210007 | 152.899994 | 151.360001 | 151.360001 | 145.991226 | 2,258,800 | 114.75 | 114.889999 | 114.019997 | 114.019997 | 109.062241 | 5,249,000 |
2018-01-02 | 152.009995 | 153.410004 | 151.119995 | 151.910004 | 146.521713 | 3,168,900 | 114.57 | 115.080002 | 113.949997 | 114.510002 | 109.530937 | 6,080,900 |
2018-01-03 | 152.289993 | 153.979996 | 152.160004 | 153.820007 | 148.363983 | 3,732,400 | 114.949997 | 115.790001 | 114.660004 | 115.650002 | 110.621368 | 6,946,100 |
2018-01-04 | 154.539993 | 157.399994 | 154.320007 | 155.809998 | 150.28334 | 3,247,200 | 116.25 | 117.360001 | 116.029999 | 116.080002 | 111.032677 | 7,805,300 |
2018-01-05 | 156.199997 | 159.039993 | 156.190002 | 159.039993 | 153.398804 | 2,747,700 | 116.989998 | 119 | 116.419998 | 118.860001 | 113.691795 | 8,590,500 |
2018-01-08 | 158.580002 | 160.479996 | 158.080002 | 159.270004 | 153.862518 | 3,143,100 | 118.610001 | 120.480003 | 118.07 | 119.339996 | 114.150925 | 6,660,700 |
2018-01-09 | 159.649994 | 160.110001 | 158.539993 | 159.5 | 154.084686 | 2,573,900 | 119.970001 | 119.970001 | 118.660004 | 119.110001 | 113.930931 | 6,562,400 |
2018-01-10 | 159.229996 | 159.970001 | 157.570007 | 159.860001 | 154.432449 | 2,416,900 | 118.690002 | 119.050003 | 117.459999 | 118.980003 | 113.806564 | 7,490,300 |
2018-01-11 | 160.100006 | 161.130005 | 159.440002 | 160.919998 | 155.456497 | 2,804,000 | 118.800003 | 119.980003 | 118.68 | 119.839996 | 114.629166 | 5,982,100 |
2018-01-12 | 161.5 | 162.520004 | 160.25 | 162.330002 | 156.818588 | 3,041,000 | 120.120003 | 120.349998 | 119.709999 | 120.089996 | 114.868294 | 5,585,800 |
2018-01-16 | 163.639999 | 163.940002 | 161.309998 | 162.289993 | 156.779953 | 4,673,400 | 121.18 | 121.940002 | 119.910004 | 120.389999 | 115.155258 | 8,803,800 |
2018-01-17 | 163.119995 | 164.5 | 162.880005 | 164.320007 | 158.741028 | 3,136,000 | 121.199997 | 122.160004 | 120.730003 | 121.980003 | 116.676109 | 7,991,500 |
2018-01-18 | 164.830002 | 165.979996 | 164.110001 | 165.479996 | 159.861649 | 4,150,600 | 122.519997 | 123.199997 | 122.029999 | 123.110001 | 117.756989 | 8,661,000 |
2018-01-19 | 166.300003 | 166.949997 | 165.160004 | 166.830002 | 161.165771 | 2,947,800 | 123.050003 | 123.650002 | 121.919998 | 122.699997 | 117.364822 | 8,250,700 |
2018-01-22 | 166.580002 | 168.330002 | 166.289993 | 168.279999 | 162.566605 | 2,275,900 | 122.870003 | 124.330002 | 122.400002 | 124.330002 | 118.923943 | 9,355,000 |
2018-01-23 | 168.5 | 168.949997 | 166.649994 | 167.190002 | 161.513611 | 3,035,300 | 124.599998 | 125.510002 | 124.209999 | 124.650002 | 119.230034 | 5,683,300 |
2018-01-24 | 167.940002 | 168.100006 | 165.949997 | 167.009995 | 161.339722 | 3,912,400 | 125.050003 | 125.449997 | 123.709999 | 124.550003 | 119.134354 | 6,425,200 |
2018-01-25 | 168.009995 | 168.929993 | 167.130005 | 168.589996 | 162.866074 | 2,088,900 | 125 | 125.470001 | 124.629997 | 125.220001 | 119.775253 | 7,166,400 |
2018-01-26 | 169.009995 | 170.360001 | 168.789993 | 170.339996 | 164.556671 | 2,191,600 | 125.769997 | 126.379997 | 124.760002 | 126.32 | 120.8274 | 5,604,900 |
2018-01-29 | 170.119995 | 170.809998 | 168.289993 | 168.550003 | 162.827438 | 3,082,800 | 126.739998 | 126.879997 | 124.690002 | 124.839996 | 119.411789 | 6,257,900 |
2018-01-30 | 167.410004 | 168 | 166.300003 | 167.190002 | 161.513611 | 4,227,100 | 123.82 | 124.290001 | 122.839996 | 123.550003 | 118.177887 | 8,154,400 |
2018-01-31 | 167.509995 | 169.669998 | 167.020004 | 169 | 163.262131 | 5,815,300 | 123.779999 | 124.480003 | 123.040001 | 124.230003 | 118.8283 | 7,338,200 |
2018-02-01 | 172.509995 | 176.720001 | 171 | 172.929993 | 167.058716 | 6,848,400 | 124.739998 | 126.260002 | 124.099998 | 125.720001 | 120.25351 | 11,169,700 |
2018-02-02 | 171.899994 | 177.110001 | 170.419998 | 170.550003 | 164.759537 | 6,556,500 | 123.720001 | 123.720001 | 120.699997 | 120.910004 | 115.652672 | 13,937,700 |
2018-02-05 | 167.369995 | 171.960007 | 164.009995 | 164.589996 | 159.001862 | 7,196,000 | 118.699997 | 121.129997 | 115.010002 | 116.269997 | 111.214386 | 16,623,900 |
2018-02-06 | 160.5 | 169.360001 | 156.800003 | 169.279999 | 163.532684 | 7,259,900 | 115.199997 | 120.300003 | 113.25 | 119.970001 | 114.753525 | 19,053,300 |
2018-02-07 | 169 | 172.610001 | 167.449997 | 168.729996 | 163.001312 | 4,364,800 | 120.089996 | 122.459999 | 119.209999 | 119.650002 | 114.447426 | 9,294,000 |
2018-02-08 | 168.770004 | 169.240005 | 160.460007 | 160.619995 | 155.166641 | 6,557,700 | 119.529999 | 119.82 | 113.540001 | 113.860001 | 108.909218 | 12,673,400 |
2018-02-09 | 161.669998 | 166.490005 | 158.570007 | 165.199997 | 159.591171 | 6,303,000 | 114.550003 | 117.209999 | 111.019997 | 116.32 | 111.26223 | 17,695,500 |
2018-02-12 | 166.800003 | 168.820007 | 165.580002 | 168.190002 | 162.47966 | 5,227,400 | 117.790001 | 118.839996 | 116.879997 | 118.470001 | 113.318741 | 11,526,300 |
2018-02-13 | 167.330002 | 170.770004 | 167.009995 | 170.119995 | 164.344116 | 3,471,000 | 117.849998 | 118.800003 | 117.129997 | 118.349998 | 113.203957 | 7,803,900 |
2018-02-14 | 169.360001 | 172.660004 | 169 | 172.520004 | 166.662659 | 4,203,700 | 117.620003 | 120.949997 | 117.5 | 120.830002 | 115.576118 | 9,206,400 |
2018-02-15 | 173.949997 | 174.699997 | 171.360001 | 174.690002 | 168.758987 | 3,915,000 | 121.699997 | 122.309998 | 119.970001 | 122.279999 | 117.166725 | 6,921,300 |
2018-02-16 | 174.350006 | 176.669998 | 174.139999 | 175.649994 | 169.686371 | 4,213,100 | 121.629997 | 122.989998 | 121.57 | 121.849998 | 116.7547 | 6,371,400 |
2018-02-20 | 174.880005 | 176.429993 | 174.039993 | 175.350006 | 169.396545 | 3,750,100 | 121.349998 | 123.050003 | 121.019997 | 122.010002 | 116.908012 | 6,182,800 |
2018-02-21 | 175.350006 | 176.350006 | 172.279999 | 172.320007 | 166.469406 | 5,999,500 | 122.050003 | 122.830002 | 120.410004 | 120.43 | 115.394066 | 7,676,100 |
2018-02-22 | 173.339996 | 173.830002 | 170.800003 | 172.949997 | 167.078018 | 5,605,800 | 120.669998 | 121.379997 | 119.620003 | 120.379997 | 115.346153 | 4,994,000 |
2018-02-23 | 173.899994 | 175.779999 | 172.490005 | 175.759995 | 169.792648 | 3,093,800 | 121.57 | 122.959999 | 121.220001 | 122.93 | 117.789543 | 5,036,900 |
2018-02-26 | 176.5 | 178.139999 | 176.059998 | 177.869995 | 171.830994 | 4,088,100 | 123.580002 | 124.599998 | 123.32 | 124.589996 | 119.380135 | 6,270,500 |
2018-02-27 | 177.720001 | 179.169998 | 175.929993 | 175.929993 | 169.956848 | 3,815,900 | 124.699997 | 125.300003 | 123.349998 | 123.370003 | 118.211121 | 7,287,200 |
2018-02-28 | 176.289993 | 178.970001 | 175.75 | 175.759995 | 169.792648 | 4,145,700 | 123.650002 | 124.980003 | 122.879997 | 122.940002 | 117.799103 | 6,780,900 |
2018-03-01 | 176.350006 | 177.350006 | 172.149994 | 173.490005 | 167.599731 | 4,658,500 | 123.260002 | 124 | 119.620003 | 120.400002 | 115.365326 | 8,819,600 |
2018-03-02 | 171.559998 | 175.330002 | 169.270004 | 175.020004 | 169.077789 | 4,190,100 | 119.089996 | 120.980003 | 117.860001 | 120.769997 | 115.719856 | 7,581,900 |
2018-03-05 | 174.130005 | 179.270004 | 172.910004 | 178.529999 | 172.468597 | 4,826,500 | 120.449997 | 122.309998 | 119.440002 | 121.879997 | 116.783424 | 5,810,200 |
2018-03-06 | 179.179993 | 180.089996 | 176.949997 | 177.529999 | 171.502563 | 3,820,900 | 122.830002 | 123.239998 | 120.669998 | 121.059998 | 115.997742 | 7,464,400 |
2018-03-07 | 175.759995 | 179.710007 | 175.550003 | 179.210007 | 173.125488 | 2,766,100 | 120.029999 | 122.239998 | 119.699997 | 121.849998 | 116.7547 | 7,254,100 |
2018-03-08 | 179.350006 | 179.889999 | 177.559998 | 179.25 | 173.164154 | 2,235,300 | 121.959999 | 122.82 | 121.169998 | 122.220001 | 117.109207 | 6,948,900 |
2018-03-09 | 180.25 | 183.330002 | 179.970001 | 183.240005 | 177.018661 | 4,168,900 | 123.25 | 124.790001 | 122.870003 | 124.510002 | 119.303474 | 6,397,700 |
2018-03-12 | 182.830002 | 183.520004 | 181.699997 | 182.539993 | 176.342438 | 3,589,000 | 124.75 | 124.980003 | 123.480003 | 124.239998 | 119.044739 | 8,636,000 |
2018-03-13 | 183.470001 | 183.729996 | 180.149994 | 181.009995 | 174.86441 | 3,286,600 | 124.25 | 125 | 122.900002 | 123.199997 | 118.048225 | 9,479,500 |
2018-03-14 | 181.990005 | 182 | 179.619995 | 180.119995 | 174.004578 | 2,820,700 | 124.040001 | 124.040001 | 121.900002 | 122.580002 | 117.454185 | 7,855,000 |
2018-03-15 | 180.570007 | 182.169998 | 180.020004 | 180.949997 | 174.806442 | 2,258,200 | 123.129997 | 124.419998 | 122.699997 | 123.410004 | 118.249458 | 5,861,900 |
2018-03-16 | 181.009995 | 183.169998 | 181.009995 | 182.550003 | 176.352112 | 4,605,000 | 123.849998 | 125.050003 | 123.330002 | 124.529999 | 119.322624 | 9,447,100 |
2018-03-19 | 181.789993 | 182.300003 | 179.110001 | 180.580002 | 174.44902 | 3,770,000 | 123.940002 | 124.309998 | 122.279999 | 123.209999 | 118.057823 | 17,387,800 |
2018-03-20 | 181.309998 | 183.25 | 181.220001 | 182.509995 | 176.313492 | 2,859,300 | 123.379997 | 125.169998 | 123.300003 | 124.910004 | 119.686745 | 7,779,700 |
2018-03-21 | 182.960007 | 183.5 | 180.740005 | 180.75 | 174.61322 | 3,238,400 | 124.900002 | 125.440002 | 123.07 | 123.220001 | 118.06739 | 7,359,500 |
2018-03-22 | 179.199997 | 180.259995 | 175.110001 | 175.520004 | 169.56076 | 4,387,300 | 122.199997 | 122.68 | 119.699997 | 119.989998 | 114.972443 | 10,501,500 |
2018-03-23 | 176.179993 | 176.869995 | 171.660004 | 171.830002 | 165.996063 | 4,324,100 | 119.889999 | 120.330002 | 116.760002 | 117 | 112.107483 | 10,024,300 |
2018-03-26 | 175.330002 | 177.470001 | 173.059998 | 177.169998 | 171.154739 | 5,470,100 | 119.089996 | 120.739998 | 117.800003 | 120.639999 | 115.595284 | 8,735,400 |
2018-03-27 | 178.360001 | 178.5 | 170.970001 | 172.520004 | 166.662659 | 5,069,100 | 121.519997 | 121.599998 | 116.739998 | 117.400002 | 112.490761 | 9,008,600 |
2018-03-28 | 172.25 | 172.929993 | 168.550003 | 170.350006 | 164.566315 | 5,166,600 | 116.93 | 118.07 | 116.029999 | 116.989998 | 112.0979 | 9,420,400 |
2018-03-29 | 171.720001 | 176.660004 | 170.820007 | 175.160004 | 169.213013 | 3,719,200 | 117.68 | 120.589996 | 117.040001 | 119.620003 | 114.617935 | 12,918,100 |
2018-04-02 | 174.639999 | 175.770004 | 169.039993 | 171.600006 | 165.773865 | 4,222,400 | 119.269997 | 119.830002 | 116.760002 | 118.389999 | 113.439377 | 9,877,100 |
2018-04-03 | 172.360001 | 172.889999 | 169.809998 | 172.470001 | 166.614349 | 3,612,600 | 118.889999 | 119.989998 | 117.489998 | 119.199997 | 114.215508 | 7,084,800 |
2018-04-04 | 169.179993 | 174.009995 | 167.940002 | 173.690002 | 167.792908 | 4,628,300 | 116.900002 | 120.120003 | 116.709999 | 119.809998 | 114.799973 | 8,425,700 |
2018-04-05 | 175.130005 | 177.440002 | 174.539993 | 175.800003 | 169.831253 | 3,434,100 | 121 | 122.010002 | 120.370003 | 121.190002 | 116.122276 | 6,816,000 |
2018-04-06 | 173.369995 | 175.149994 | 168.960007 | 169.699997 | 164.171814 | 5,005,500 | 120.18 | 120.559998 | 117.120003 | 117.699997 | 112.778229 | 8,383,800 |
2018-04-09 | 171.270004 | 174.089996 | 170.139999 | 170.339996 | 164.790985 | 3,910,700 | 118.629997 | 120.669998 | 118.629997 | 118.790001 | 113.822639 | 7,024,800 |
2018-04-10 | 173.139999 | 175.449997 | 172.020004 | 174.720001 | 169.028275 | 3,149,900 | 120.559998 | 121.160004 | 119.639999 | 120.720001 | 115.671967 | 8,947,200 |
2018-04-11 | 173.699997 | 175.600006 | 172.119995 | 172.360001 | 166.745178 | 2,783,000 | 119.989998 | 121.660004 | 119.620003 | 119.779999 | 114.771255 | 5,874,900 |
2018-04-12 | 173.330002 | 176.479996 | 173.160004 | 174.800003 | 169.105713 | 3,065,600 | 120.400002 | 121.980003 | 120.389999 | 121.07 | 116.007324 | 5,666,000 |
2018-04-13 | 176 | 176.100006 | 172.699997 | 174.270004 | 168.592926 | 3,059,600 | 121.730003 | 122.470001 | 120.650002 | 120.75 | 115.700691 | 9,174,300 |
2018-04-16 | 175.619995 | 176.100006 | 172.970001 | 173.869995 | 168.205994 | 4,668,200 | 122.110001 | 122.870003 | 121.510002 | 121.879997 | 116.783424 | 6,903,200 |
2018-04-17 | 175.770004 | 179.190002 | 174.669998 | 178.339996 | 172.530426 | 4,210,200 | 122.910004 | 124.260002 | 122.519997 | 123.800003 | 118.623146 | 5,979,600 |
2018-04-18 | 178.5 | 179.800003 | 177.070007 | 179.460007 | 173.613922 | 3,150,600 | 124.059998 | 124.870003 | 123.379997 | 124.480003 | 119.274712 | 5,171,000 |
2018-04-19 | 179.080002 | 179.570007 | 178.259995 | 179.009995 | 173.178589 | 3,560,400 | 124.309998 | 124.720001 | 123.150002 | 123.959999 | 118.776443 | 7,294,100 |
2018-04-20 | 178.529999 | 179.490005 | 176.5 | 177.080002 | 171.311401 | 4,233,000 | 124.059998 | 124.82 | 123.309998 | 124.199997 | 119.006424 | 7,479,400 |
2018-04-23 | 178.160004 | 178.350006 | 174.699997 | 175.429993 | 169.715179 | 4,355,000 | 124.300003 | 124.970001 | 123.900002 | 124.459999 | 119.255547 | 8,004,300 |
2018-04-24 | 176.679993 | 177.550003 | 171.190002 | 173.240005 | 167.596558 | 5,369,000 | 124.870003 | 125.040001 | 120.550003 | 121.269997 | 116.198936 | 9,434,400 |
2018-04-25 | 173.369995 | 173.869995 | 170.649994 | 172.470001 | 166.851639 | 3,396,200 | 121.139999 | 121.349998 | 119.370003 | 121.209999 | 116.141464 | 8,001,200 |
2018-04-26 | 174.520004 | 179.630005 | 174.220001 | 178.160004 | 172.356247 | 4,784,400 | 125.139999 | 127.589996 | 123.779999 | 127.080002 | 121.765999 | 14,345,800 |
2018-04-27 | 178.539993 | 179 | 175.179993 | 175.940002 | 170.208572 | 3,781,000 | 126.440002 | 127.059998 | 125.389999 | 126.010002 | 120.74073 | 6,842,700 |
2018-04-30 | 177.490005 | 180 | 177.100006 | 178.270004 | 172.462646 | 4,323,900 | 126.739998 | 127.900002 | 126.660004 | 126.879997 | 121.574364 | 8,449,200 |
2018-05-01 | 178.270004 | 180.360001 | 176.910004 | 180.25 | 174.378189 | 4,828,300 | 126.860001 | 127.57 | 125.510002 | 127.510002 | 122.178009 | 6,407,300 |
2018-05-02 | 186.199997 | 188.25 | 183.119995 | 185.820007 | 179.766724 | 10,133,100 | 127.879997 | 128.100006 | 126 | 126.379997 | 121.095261 | 8,515,300 |
2018-05-03 | 184.600006 | 187.889999 | 183.940002 | 186.479996 | 180.405243 | 5,785,700 | 125.809998 | 127.459999 | 125.32 | 127.18 | 121.861816 | 6,778,600 |
2018-05-04 | 185.789993 | 188.789993 | 185.110001 | 188.169998 | 182.040146 | 3,593,600 | 126.330002 | 128.360001 | 126.07 | 128.160004 | 122.800842 | 5,798,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.