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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2018-05-07 | 188.300003 | 189.520004 | 187.630005 | 189.100006 | 182.939865 | 4,077,300 | 128.399994 | 129.520004 | 128.25 | 129.259995 | 123.854828 | 5,737,300 |
2018-05-08 | 188.889999 | 190.660004 | 188.020004 | 190.529999 | 184.323288 | 3,396,400 | 129.139999 | 129.970001 | 128.309998 | 129.899994 | 124.468056 | 5,044,700 |
2018-05-09 | 190.509995 | 191.679993 | 189 | 190.630005 | 184.419998 | 2,933,900 | 130.009995 | 131 | 129.589996 | 130.839996 | 125.368759 | 6,119,400 |
2018-05-10 | 191.039993 | 193.720001 | 190.940002 | 193.050003 | 186.761169 | 2,821,200 | 131.289993 | 131.75 | 130.720001 | 131 | 125.522095 | 6,585,800 |
2018-05-11 | 193 | 194.089996 | 192.039993 | 193.350006 | 187.051453 | 3,301,700 | 131 | 132.089996 | 130.229996 | 131.820007 | 126.307816 | 5,437,100 |
2018-05-14 | 193.5 | 194.720001 | 191.589996 | 192.119995 | 185.861496 | 2,877,200 | 132.429993 | 132.5 | 130.669998 | 131.210007 | 125.723282 | 5,017,000 |
2018-05-15 | 191.009995 | 192.199997 | 190.149994 | 192 | 185.745438 | 2,747,500 | 130.559998 | 131.399994 | 129.899994 | 131.100006 | 125.617912 | 5,532,300 |
2018-05-16 | 192.690002 | 192.910004 | 191.440002 | 192.380005 | 186.113022 | 2,109,300 | 131.089996 | 131.399994 | 130.539993 | 130.889999 | 125.416702 | 5,124,200 |
2018-05-17 | 192.050003 | 192.440002 | 190.589996 | 191.199997 | 184.971466 | 2,378,300 | 130.580002 | 130.800003 | 129.610001 | 129.929993 | 124.696884 | 4,911,700 |
2018-05-18 | 191.619995 | 192.089996 | 190.389999 | 190.399994 | 184.197495 | 4,208,500 | 129.619995 | 130.339996 | 129.070007 | 129.929993 | 124.696884 | 6,082,700 |
2018-05-21 | 191.5 | 192.830002 | 190.009995 | 191.199997 | 184.971466 | 2,632,600 | 130.949997 | 131.509995 | 129.990005 | 130.660004 | 125.397453 | 5,591,800 |
2018-05-22 | 191.179993 | 192.639999 | 190.839996 | 191.619995 | 185.377792 | 2,620,200 | 131 | 131.779999 | 130.5 | 130.710007 | 125.445465 | 6,645,500 |
2018-05-23 | 190.740005 | 193 | 190.300003 | 192.990005 | 186.70314 | 2,529,900 | 130.059998 | 131.910004 | 129.800003 | 131.880005 | 126.568336 | 6,569,100 |
2018-05-24 | 192.910004 | 193.399994 | 190 | 191.910004 | 185.658295 | 2,912,900 | 131.820007 | 132.210007 | 130.5 | 131.889999 | 126.577965 | 6,035,200 |
2018-05-25 | 191.75 | 191.889999 | 189.720001 | 191.169998 | 184.942398 | 2,459,600 | 131.880005 | 132.100006 | 130.929993 | 131.279999 | 125.992508 | 7,509,600 |
2018-05-29 | 190.25 | 190.490005 | 186.600006 | 189.529999 | 183.355835 | 4,545,000 | 130.389999 | 131.050003 | 129.059998 | 129.690002 | 124.46653 | 10,401,900 |
2018-05-30 | 190.429993 | 191.929993 | 189.899994 | 191.759995 | 185.513214 | 2,764,200 | 130.199997 | 131.100006 | 129.869995 | 130.639999 | 125.378296 | 10,631,300 |
2018-05-31 | 191.889999 | 192.440002 | 189.820007 | 190.119995 | 183.926651 | 4,641,400 | 130.649994 | 131.580002 | 129.979996 | 130.720001 | 125.45507 | 11,086,000 |
2018-06-01 | 192.029999 | 195.369995 | 191.899994 | 195.369995 | 189.0056 | 4,194,900 | 131.839996 | 132.509995 | 130.360001 | 130.850006 | 125.579842 | 8,323,400 |
2018-06-04 | 195.940002 | 198.110001 | 195.229996 | 197.729996 | 191.288712 | 3,917,200 | 131.940002 | 133.570007 | 131.429993 | 133.070007 | 127.710403 | 7,178,000 |
2018-06-05 | 198.110001 | 199.710007 | 197.830002 | 199.360001 | 192.865646 | 2,655,500 | 133.380005 | 133.619995 | 132.699997 | 133.559998 | 128.180649 | 6,198,200 |
2018-06-06 | 199.860001 | 203.289993 | 199.770004 | 203.210007 | 196.590256 | 3,233,100 | 134 | 136.309998 | 133.610001 | 136.279999 | 130.791122 | 8,065,800 |
2018-06-07 | 203.380005 | 204 | 198.300003 | 199.539993 | 193.03978 | 4,084,100 | 136.360001 | 136.580002 | 133.050003 | 133.839996 | 128.449402 | 8,309,200 |
2018-06-08 | 199.199997 | 200.529999 | 199 | 200.039993 | 193.523468 | 2,296,700 | 133.440002 | 134.919998 | 133.229996 | 134.740005 | 129.313141 | 5,261,000 |
2018-06-11 | 200.610001 | 201 | 198.259995 | 198.490005 | 192.023956 | 2,616,900 | 134.899994 | 135.190002 | 133.809998 | 133.910004 | 128.516586 | 7,988,700 |
2018-06-12 | 199.119995 | 200.149994 | 198.190002 | 200.130005 | 193.610565 | 2,660,500 | 134.039993 | 135.130005 | 133.539993 | 134.860001 | 129.428345 | 5,743,300 |
2018-06-13 | 200.630005 | 201.619995 | 199.210007 | 199.410004 | 192.913986 | 2,686,100 | 135.179993 | 135.770004 | 134.309998 | 134.399994 | 128.986862 | 4,881,600 |
2018-06-14 | 200.669998 | 201.389999 | 199.050003 | 199.309998 | 192.817245 | 2,846,900 | 134.960007 | 135.699997 | 134.75 | 135 | 129.562698 | 6,464,100 |
2018-06-15 | 198.550003 | 199.669998 | 197.570007 | 199.529999 | 193.030136 | 4,162,100 | 135.100006 | 135.729996 | 134 | 135.100006 | 129.65863 | 10,044,500 |
2018-06-18 | 197.639999 | 201.449997 | 197.410004 | 201.130005 | 194.577988 | 2,081,300 | 134.369995 | 136.309998 | 134.119995 | 136.199997 | 130.714401 | 8,713,300 |
2018-06-19 | 198.460007 | 199.929993 | 197.270004 | 199.690002 | 193.18486 | 2,666,200 | 134.559998 | 135.240005 | 133.570007 | 135.110001 | 129.668259 | 6,557,600 |
2018-06-20 | 200.5 | 203.460007 | 200.25 | 201.539993 | 194.974609 | 3,898,600 | 135.520004 | 136.690002 | 135.5 | 135.5 | 130.042526 | 7,192,000 |
2018-06-21 | 202.410004 | 203.679993 | 199.979996 | 200.779999 | 194.239395 | 2,678,200 | 135.270004 | 136.119995 | 134.259995 | 134.529999 | 129.111603 | 8,689,800 |
2018-06-22 | 201.570007 | 201.869995 | 199.610001 | 201.479996 | 194.916595 | 2,993,600 | 135.600006 | 135.850006 | 134.259995 | 135.330002 | 129.879395 | 6,031,900 |
2018-06-25 | 200.389999 | 200.440002 | 193.710007 | 194.979996 | 188.628281 | 4,780,600 | 134.910004 | 134.910004 | 129.529999 | 130.929993 | 125.656624 | 10,086,200 |
2018-06-26 | 196.179993 | 198.660004 | 195.759995 | 196.460007 | 190.06012 | 4,271,200 | 132.110001 | 133.789993 | 131.610001 | 132.550003 | 127.211365 | 7,733,900 |
2018-06-27 | 197.460007 | 198.199997 | 193.160004 | 193.179993 | 186.886932 | 3,233,000 | 133.009995 | 133.660004 | 131.009995 | 131.020004 | 125.742981 | 7,282,100 |
2018-06-28 | 193.460007 | 197.75 | 193.210007 | 197.100006 | 190.67926 | 2,621,100 | 131 | 133.119995 | 130.649994 | 132.740005 | 127.393738 | 6,576,500 |
2018-06-29 | 198.199997 | 198.309998 | 196.179993 | 196.520004 | 190.118179 | 3,006,900 | 133.279999 | 134.190002 | 132.449997 | 132.449997 | 127.115417 | 7,259,000 |
2018-07-02 | 195.740005 | 197.970001 | 194.75 | 197.669998 | 191.230728 | 3,018,300 | 131.960007 | 133.050003 | 131.149994 | 132.5 | 127.163422 | 7,554,400 |
2018-07-03 | 198.330002 | 198.580002 | 196.139999 | 196.289993 | 189.89566 | 1,567,400 | 133.009995 | 133.410004 | 131.419998 | 131.449997 | 126.15564 | 3,621,600 |
2018-07-05 | 198 | 198.960007 | 197.149994 | 198.869995 | 192.391586 | 3,101,900 | 132.130005 | 133.330002 | 131.830002 | 133.289993 | 127.921547 | 4,729,300 |
2018-07-06 | 198.110001 | 200.259995 | 197.479996 | 199.520004 | 193.263397 | 2,050,300 | 133.580002 | 134.279999 | 132.5 | 134.089996 | 128.689316 | 4,839,800 |
2018-07-09 | 200.800003 | 201.589996 | 199.25 | 200.929993 | 194.629181 | 2,377,300 | 134.940002 | 135.970001 | 134.789993 | 135.520004 | 130.061707 | 8,960,700 |
2018-07-10 | 201.339996 | 202.75 | 200.119995 | 201.520004 | 195.200653 | 2,265,100 | 135.570007 | 137.330002 | 135.339996 | 136.690002 | 131.184616 | 6,561,900 |
2018-07-11 | 200.470001 | 204.149994 | 200.25 | 203.839996 | 197.447937 | 2,827,900 | 136.630005 | 138.809998 | 136.600006 | 138.149994 | 132.5858 | 10,648,700 |
2018-07-12 | 205 | 209.190002 | 204.75 | 207.779999 | 201.264328 | 3,970,800 | 139.009995 | 139.949997 | 138.660004 | 139.899994 | 134.265305 | 11,816,100 |
2018-07-13 | 207.100006 | 207.529999 | 203.440002 | 205.910004 | 199.453033 | 2,590,800 | 139.789993 | 140.029999 | 137.539993 | 139.419998 | 133.804642 | 7,865,700 |
2018-07-16 | 205.619995 | 206 | 203.759995 | 204.080002 | 197.680405 | 2,955,000 | 139.419998 | 139.550003 | 138.160004 | 138.460007 | 132.883316 | 4,969,900 |
2018-07-17 | 203 | 206.699997 | 201.630005 | 206.369995 | 199.898575 | 2,919,000 | 138.179993 | 139.910004 | 137.419998 | 139.639999 | 134.015793 | 5,412,600 |
2018-07-18 | 206.649994 | 208.380005 | 205.380005 | 208.360001 | 201.826141 | 3,595,400 | 139.910004 | 141.169998 | 139.369995 | 140.899994 | 135.225037 | 7,008,600 |
2018-07-19 | 208.360001 | 208.710007 | 205.759995 | 206.059998 | 199.598297 | 2,264,600 | 140.949997 | 140.990005 | 139.929993 | 140.130005 | 134.486069 | 7,937,000 |
2018-07-20 | 206.190002 | 207.350006 | 206.179993 | 206.710007 | 200.227921 | 2,801,000 | 140 | 141.470001 | 139.919998 | 140.990005 | 135.311417 | 7,153,600 |
2018-07-23 | 206.699997 | 207.960007 | 205.649994 | 207.839996 | 201.322464 | 2,717,900 | 140.660004 | 140.970001 | 139.639999 | 140.029999 | 134.390076 | 7,723,600 |
2018-07-24 | 208.740005 | 210.399994 | 208.309998 | 209.580002 | 203.007919 | 3,509,100 | 140.990005 | 141.470001 | 139.509995 | 140.029999 | 134.390076 | 8,336,700 |
2018-07-25 | 210 | 214.279999 | 209.649994 | 214.160004 | 207.444305 | 4,967,900 | 140.339996 | 142.770004 | 139.899994 | 142.639999 | 136.894943 | 8,376,000 |
2018-07-26 | 210.149994 | 211.800003 | 204.559998 | 207.369995 | 200.867249 | 7,279,900 | 141.610001 | 142.789993 | 139.529999 | 142.5 | 136.760605 | 10,520,800 |
2018-07-27 | 211.690002 | 211.75 | 201.220001 | 202.940002 | 196.576157 | 4,913,000 | 143.080002 | 143.139999 | 139.210007 | 140.710007 | 135.042664 | 7,014,900 |
2018-07-30 | 202.949997 | 203.330002 | 196.199997 | 197.869995 | 191.665115 | 5,939,300 | 140.130005 | 140.419998 | 135.309998 | 136.479996 | 130.983078 | 12,812,400 |
2018-07-31 | 199.020004 | 200.619995 | 196.229996 | 198 | 191.791031 | 4,416,600 | 137.130005 | 138.020004 | 135.630005 | 136.740005 | 131.23259 | 7,683,300 |
2018-08-01 | 199.270004 | 201.360001 | 198.350006 | 201.199997 | 194.890717 | 4,614,200 | 137.740005 | 138.740005 | 137.410004 | 138.25 | 132.681732 | 7,087,700 |
2018-08-02 | 199.089996 | 202.190002 | 197.869995 | 202.009995 | 195.675323 | 3,615,000 | 137.449997 | 139.190002 | 137 | 138.919998 | 133.324783 | 12,300,000 |
2018-08-03 | 202.009995 | 202.429993 | 198.279999 | 201.199997 | 194.890717 | 2,722,800 | 139.289993 | 139.860001 | 137.940002 | 139.820007 | 134.188583 | 4,617,500 |
2018-08-06 | 201 | 202.460007 | 200.509995 | 201.539993 | 195.220016 | 3,061,300 | 139.649994 | 140.259995 | 139.050003 | 139.710007 | 134.082977 | 5,143,000 |
2018-08-07 | 202.5 | 203.149994 | 201.960007 | 202.619995 | 196.266159 | 2,422,200 | 139.979996 | 140.690002 | 139.869995 | 140.279999 | 134.630005 | 10,034,500 |
2018-08-08 | 202.419998 | 203.580002 | 202.080002 | 202.860001 | 196.498642 | 2,697,900 | 139.979996 | 140.990005 | 139.830002 | 140.679993 | 135.013947 | 5,389,500 |
2018-08-09 | 203.190002 | 204.660004 | 202.649994 | 203.600006 | 197.215469 | 2,444,900 | 140.729996 | 141.240005 | 139.899994 | 140.009995 | 134.370865 | 5,679,300 |
2018-08-10 | 202.970001 | 203.910004 | 202.160004 | 202.649994 | 196.295227 | 2,567,000 | 139.880005 | 140.740005 | 139.25 | 139.729996 | 134.102158 | 6,523,500 |
2018-08-13 | 202.649994 | 204.339996 | 201.889999 | 202.309998 | 195.965881 | 2,014,000 | 140.529999 | 141.240005 | 139.830002 | 140.210007 | 134.56282 | 4,817,500 |
2018-08-14 | 202.809998 | 204.050003 | 201.389999 | 203.880005 | 197.486664 | 2,076,600 | 140.300003 | 140.990005 | 139.880005 | 140.759995 | 135.090683 | 5,888,700 |
2018-08-15 | 202.649994 | 203.050003 | 199.5 | 200.240005 | 193.9608 | 2,955,700 | 140.350006 | 140.690002 | 138.839996 | 139.919998 | 134.284531 | 5,288,400 |
2018-08-16 | 201.940002 | 204.229996 | 200.820007 | 203.600006 | 197.215469 | 2,894,000 | 141.070007 | 141.490005 | 140.419998 | 140.649994 | 135.187988 | 5,931,700 |
2018-08-17 | 203.860001 | 204.600006 | 202.009995 | 203.210007 | 196.837677 | 2,308,900 | 140.779999 | 141.710007 | 140.570007 | 141.330002 | 135.841599 | 7,699,600 |
2018-08-20 | 203.470001 | 204.979996 | 202.360001 | 204.75 | 198.329376 | 2,469,300 | 141.539993 | 141.600006 | 140.699997 | 140.940002 | 135.466751 | 4,662,200 |
2018-08-21 | 205 | 205.929993 | 202.630005 | 203.089996 | 196.721436 | 1,979,600 | 141 | 141.460007 | 139.800003 | 140.039993 | 134.6017 | 6,854,300 |
2018-08-22 | 202.5 | 205.220001 | 202.25 | 204.309998 | 197.903168 | 1,905,300 | 139.850006 | 141.529999 | 139.850006 | 141.139999 | 135.658966 | 4,191,700 |
2018-08-23 | 204.490005 | 205.960007 | 204.179993 | 205.220001 | 198.784653 | 2,247,600 | 141.009995 | 142.449997 | 140.770004 | 142.100006 | 136.581726 | 4,426,800 |
2018-08-24 | 206 | 209.5 | 205.570007 | 209.399994 | 202.833557 | 2,722,600 | 142.320007 | 144.380005 | 142.320007 | 144.199997 | 138.600159 | 5,714,000 |
2018-08-27 | 210.179993 | 211.75 | 210.179993 | 211.529999 | 204.896805 | 2,550,200 | 144.990005 | 145.600006 | 144.710007 | 145.399994 | 139.75354 | 7,194,900 |
2018-08-28 | 211.699997 | 213.029999 | 210.940002 | 212.630005 | 205.962265 | 2,240,200 | 145.630005 | 146.169998 | 144.869995 | 145.199997 | 139.561325 | 4,925,700 |
2018-08-29 | 212.5 | 215.860001 | 212.449997 | 214.570007 | 207.841446 | 3,172,100 | 145.460007 | 147.300003 | 145.419998 | 147.029999 | 141.320221 | 5,192,900 |
2018-08-30 | 214.25 | 215.279999 | 212.830002 | 213.800003 | 207.095566 | 3,083,000 | 146.820007 | 147.710007 | 146.360001 | 146.740005 | 141.041504 | 7,804,600 |
2018-08-31 | 213.580002 | 215.800003 | 213.5 | 215.559998 | 208.800385 | 3,020,000 | 146.740005 | 147.639999 | 146.5 | 146.889999 | 141.185669 | 5,786,600 |
2018-09-04 | 215.679993 | 217.350006 | 214.679993 | 216.820007 | 210.020889 | 3,776,500 | 146.929993 | 147.860001 | 146.669998 | 147.800003 | 142.060333 | 7,638,100 |
2018-09-05 | 215.759995 | 215.770004 | 210.309998 | 211.160004 | 204.538376 | 3,869,500 | 147 | 147.820007 | 142.550003 | 142.669998 | 137.129578 | 11,363,400 |
2018-09-06 | 211.440002 | 213.270004 | 210.470001 | 212.770004 | 206.097855 | 3,032,800 | 143.289993 | 144.699997 | 142.539993 | 144.5 | 138.888489 | 9,589,200 |
2018-09-07 | 211.020004 | 213.240005 | 209.699997 | 211.089996 | 204.470535 | 3,298,500 | 143.990005 | 144.440002 | 142.75 | 143.199997 | 137.638962 | 13,626,200 |
2018-09-10 | 212.660004 | 213.479996 | 211.380005 | 211.669998 | 205.032364 | 3,326,300 | 144.130005 | 144.440002 | 143.210007 | 144.080002 | 138.484802 | 5,362,700 |
2018-09-11 | 210.520004 | 213.559998 | 210.100006 | 213.449997 | 206.756577 | 2,728,500 | 143.460007 | 145.520004 | 143.25 | 145.490005 | 139.840042 | 9,895,900 |
2018-09-12 | 213.050003 | 214.460007 | 211.860001 | 214.029999 | 207.318375 | 2,291,300 | 145.850006 | 146.800003 | 145.070007 | 146.570007 | 140.878128 | 6,964,100 |
2018-09-13 | 214.770004 | 218.690002 | 214.369995 | 217.220001 | 210.408325 | 3,898,000 | 147.149994 | 148.070007 | 147.089996 | 147.630005 | 141.896957 | 5,803,400 |
2018-09-14 | 218 | 218.820007 | 216.419998 | 217.960007 | 211.125168 | 2,638,000 | 147.910004 | 148.369995 | 147.350006 | 147.839996 | 142.098816 | 4,928,300 |
2018-09-17 | 219.970001 | 219.979996 | 216.110001 | 216.470001 | 209.68187 | 2,500,900 | 147.830002 | 147.899994 | 145.830002 | 146.179993 | 140.503265 | 7,708,600 |
2018-09-18 | 217.460007 | 220.960007 | 217.300003 | 220.050003 | 213.149597 | 2,851,000 | 146.199997 | 148.089996 | 145.949997 | 147.630005 | 141.896957 | 5,692,100 |
2018-09-19 | 220.630005 | 221.410004 | 217.160004 | 218.190002 | 211.347931 | 2,883,000 | 148.279999 | 148.820007 | 147.25 | 147.419998 | 141.695099 | 7,432,300 |
2018-09-20 | 219.979996 | 221.919998 | 218.899994 | 221.389999 | 214.447586 | 3,108,500 | 147.990005 | 149.490005 | 147.199997 | 149.240005 | 143.444473 | 7,172,700 |
2018-09-21 | 222.139999 | 223.369995 | 220.889999 | 221.899994 | 214.941574 | 7,177,800 | 149.949997 | 150.259995 | 149.350006 | 150.050003 | 144.222946 | 15,628,100 |
2018-09-24 | 220.410004 | 222.139999 | 218.210007 | 221.350006 | 214.408844 | 2,520,000 | 149.160004 | 149.649994 | 147.270004 | 149.110001 | 143.319519 | 6,706,700 |
2018-09-25 | 221.919998 | 223.039993 | 221.220001 | 222.119995 | 215.154663 | 2,181,300 | 149.710007 | 149.960007 | 149.100006 | 149.580002 | 143.77121 | 4,230,700 |
2018-09-26 | 222.619995 | 224.360001 | 221.699997 | 222.259995 | 215.290314 | 2,963,600 | 150 | 150.419998 | 149.039993 | 149.270004 | 143.473282 | 5,852,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.