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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2018-09-27 | 222.690002 | 223.610001 | 222.059998 | 222.309998 | 215.338684 | 2,645,200 | 149.899994 | 150.639999 | 149.559998 | 150.020004 | 144.194107 | 5,868,500 |
2018-09-28 | 222.130005 | 223.690002 | 221.050003 | 222.610001 | 215.629333 | 2,955,000 | 149.809998 | 150.369995 | 149.550003 | 150.089996 | 144.261444 | 6,035,900 |
2018-10-01 | 224.839996 | 225.350006 | 223.089996 | 223.770004 | 216.75293 | 2,955,500 | 150.889999 | 151.559998 | 150.610001 | 150.789993 | 144.934219 | 9,802,100 |
2018-10-02 | 223.5 | 223.729996 | 221.009995 | 222.369995 | 215.396805 | 3,060,700 | 150.839996 | 150.839996 | 149.169998 | 149.669998 | 143.857758 | 8,047,500 |
2018-10-03 | 223.779999 | 224.330002 | 222.550003 | 223.130005 | 216.133057 | 2,662,400 | 150.710007 | 150.710007 | 149.190002 | 149.369995 | 143.569351 | 7,521,100 |
2018-10-04 | 222.070007 | 222.149994 | 214.589996 | 216.149994 | 209.371857 | 5,664,900 | 149.179993 | 149.279999 | 146.100006 | 146.759995 | 141.06073 | 9,208,900 |
2018-10-05 | 216.449997 | 217.190002 | 211.850006 | 213.259995 | 206.811707 | 4,268,300 | 146.639999 | 147.410004 | 144.399994 | 145.360001 | 139.715073 | 7,085,700 |
2018-10-08 | 211.699997 | 211.800003 | 203.25 | 208.259995 | 201.962906 | 5,611,000 | 145.009995 | 145.009995 | 140.179993 | 141.889999 | 136.379883 | 11,637,300 |
2018-10-09 | 208.059998 | 210.990005 | 206.690002 | 209.759995 | 203.417572 | 5,659,400 | 141.460007 | 143.289993 | 141.119995 | 142.309998 | 136.783539 | 10,798,000 |
2018-10-10 | 209.330002 | 209.330002 | 196.009995 | 196.690002 | 190.742722 | 8,455,000 | 142.570007 | 142.690002 | 135.210007 | 135.520004 | 130.257233 | 15,450,100 |
2018-10-11 | 194.649994 | 199.729996 | 192.910004 | 194.509995 | 188.628647 | 9,185,200 | 134.089996 | 137.240005 | 132.259995 | 133.729996 | 128.536758 | 15,657,200 |
2018-10-12 | 200.570007 | 204.839996 | 199.539993 | 204.220001 | 198.045059 | 6,160,300 | 138.479996 | 140.979996 | 137.429993 | 140.059998 | 134.620911 | 12,993,300 |
2018-10-15 | 203.720001 | 203.800003 | 199.529999 | 200.320007 | 194.26297 | 3,969,200 | 139.899994 | 140.059998 | 137.220001 | 137.229996 | 131.900818 | 7,953,000 |
2018-10-16 | 202.679993 | 208.119995 | 202.529999 | 207.779999 | 201.497391 | 4,694,900 | 138.710007 | 142.139999 | 138.679993 | 141.740005 | 136.235687 | 11,059,500 |
2018-10-17 | 207.630005 | 208 | 204.690002 | 207.380005 | 201.109528 | 4,431,200 | 142.339996 | 142.860001 | 140.729996 | 142.449997 | 136.918091 | 9,170,600 |
2018-10-18 | 206.970001 | 207.220001 | 202.259995 | 203.619995 | 197.463196 | 6,264,500 | 142.460007 | 142.460007 | 137.949997 | 139.289993 | 133.880798 | 10,222,600 |
2018-10-19 | 203.869995 | 207.440002 | 203 | 203.059998 | 196.920105 | 4,832,500 | 139.899994 | 142.190002 | 139.380005 | 140.080002 | 134.640137 | 8,696,900 |
2018-10-22 | 203.720001 | 206.259995 | 201.880005 | 204.5 | 198.316559 | 4,045,100 | 140.970001 | 141.539993 | 139.509995 | 140.639999 | 135.178375 | 6,099,500 |
2018-10-23 | 199.490005 | 203.729996 | 196.600006 | 202.429993 | 196.309174 | 5,076,800 | 136.889999 | 140.039993 | 135.589996 | 139.119995 | 133.717438 | 10,736,100 |
2018-10-24 | 202.639999 | 203.470001 | 195.380005 | 195.690002 | 189.77298 | 4,415,900 | 139.699997 | 140.179993 | 134 | 134.259995 | 129.046204 | 13,849,600 |
2018-10-25 | 197 | 205.100006 | 195.710007 | 204.199997 | 198.025665 | 4,940,700 | 135.449997 | 140.899994 | 132.5 | 140.520004 | 135.06308 | 14,985,900 |
2018-10-26 | 199.199997 | 202.410004 | 195.729996 | 197.490005 | 191.518555 | 6,523,600 | 137.979996 | 139.869995 | 136.059998 | 137.740005 | 132.391022 | 12,034,900 |
2018-10-29 | 200.350006 | 202.339996 | 187.630005 | 191.039993 | 185.263596 | 6,623,800 | 139.610001 | 141.509995 | 132.270004 | 134.330002 | 129.113449 | 12,768,200 |
2018-10-30 | 192.580002 | 193.630005 | 183.75 | 187.729996 | 182.053665 | 9,239,200 | 133.080002 | 134.860001 | 129.789993 | 132.759995 | 127.604385 | 15,107,600 |
2018-10-31 | 193.25 | 199.960007 | 193.25 | 197.669998 | 191.693115 | 7,683,500 | 134.990005 | 139.119995 | 134.990005 | 137.850006 | 132.496765 | 13,205,300 |
2018-11-01 | 198.889999 | 200 | 195.009995 | 199.710007 | 193.671417 | 4,439,000 | 139 | 140.869995 | 137.490005 | 140.830002 | 135.361023 | 16,024,000 |
2018-11-02 | 198.919998 | 200.990005 | 195.25 | 197.720001 | 191.741592 | 4,261,500 | 141.110001 | 141.449997 | 137.850006 | 139.779999 | 134.351761 | 17,063,100 |
2018-11-05 | 198.199997 | 199.130005 | 194.289993 | 197.979996 | 191.993713 | 3,110,800 | 139.800003 | 140.210007 | 138.070007 | 139.800003 | 134.371002 | 6,280,000 |
2018-11-06 | 198.5 | 200.669998 | 197.529999 | 199.149994 | 193.128357 | 2,916,000 | 139.800003 | 140.910004 | 139.720001 | 140.789993 | 135.322556 | 4,732,700 |
2018-11-07 | 202.190002 | 208.380005 | 201.740005 | 208.240005 | 201.943542 | 4,922,800 | 142.339996 | 144.899994 | 142.320007 | 144.779999 | 139.157623 | 20,502,100 |
2018-11-08 | 207.360001 | 208.860001 | 206 | 208.860001 | 202.544739 | 3,922,200 | 144.600006 | 145.460007 | 143.649994 | 145.229996 | 139.590164 | 5,927,400 |
2018-11-09 | 207.380005 | 207.979996 | 203.419998 | 205.619995 | 199.402771 | 3,229,700 | 144.199997 | 144.570007 | 142.360001 | 143.929993 | 138.340607 | 8,339,800 |
2018-11-12 | 204.619995 | 205.25 | 198.729996 | 199.139999 | 193.118637 | 3,507,300 | 143.419998 | 143.639999 | 139.169998 | 139.720001 | 134.294159 | 11,335,100 |
2018-11-13 | 199.779999 | 202.25 | 197.550003 | 198.169998 | 192.178009 | 2,852,000 | 140.350006 | 141.899994 | 139.009995 | 139.720001 | 134.294159 | 6,287,000 |
2018-11-14 | 200.559998 | 202.229996 | 195.610001 | 197.580002 | 191.605835 | 3,218,600 | 142.020004 | 142.600006 | 138.410004 | 139.490005 | 134.07309 | 6,613,900 |
2018-11-15 | 197.020004 | 201.149994 | 194.330002 | 200.710007 | 194.64122 | 3,424,600 | 138.850006 | 141.910004 | 137.929993 | 141.839996 | 136.576599 | 8,565,000 |
2018-11-16 | 199 | 200.910004 | 197.449997 | 199.039993 | 193.021698 | 2,939,500 | 140.419998 | 141.839996 | 139.919998 | 140.179993 | 134.978165 | 8,628,000 |
2018-11-19 | 199.039993 | 199.399994 | 188.550003 | 189.279999 | 183.556793 | 4,488,100 | 140.470001 | 140.570007 | 134.25 | 134.759995 | 129.759293 | 16,253,000 |
2018-11-20 | 181.979996 | 188.800003 | 177.399994 | 187.059998 | 181.403885 | 7,892,900 | 130.309998 | 134.529999 | 129.539993 | 133.369995 | 128.420853 | 12,720,200 |
2018-11-21 | 188.539993 | 190.089996 | 186.240005 | 187.660004 | 181.985779 | 3,950,200 | 134.360001 | 135.779999 | 133.630005 | 134.419998 | 129.431915 | 7,416,300 |
2018-11-23 | 184.880005 | 186.229996 | 182.259995 | 182.600006 | 177.078766 | 2,601,000 | 132.589996 | 134.25 | 132.490005 | 132.869995 | 127.939453 | 3,676,000 |
2018-11-26 | 185.580002 | 192.229996 | 183.679993 | 191.850006 | 186.049103 | 6,917,200 | 134.600006 | 136.520004 | 134.25 | 135.940002 | 130.895554 | 9,144,600 |
2018-11-27 | 190.75 | 193.039993 | 189.449997 | 192.979996 | 187.144913 | 3,976,300 | 135.279999 | 136.309998 | 134.119995 | 135.910004 | 130.866653 | 7,877,900 |
2018-11-28 | 195 | 202.470001 | 193.270004 | 202.279999 | 196.163681 | 6,203,000 | 137.070007 | 141.539993 | 136.869995 | 141.380005 | 136.133667 | 11,265,100 |
2018-11-29 | 202.050003 | 202.050003 | 196.309998 | 196.660004 | 190.713638 | 5,447,700 | 140.690002 | 140.699997 | 138.710007 | 139.100006 | 133.938248 | 8,751,500 |
2018-11-30 | 196.589996 | 201.669998 | 195.800003 | 201.070007 | 194.990326 | 7,944,700 | 139.009995 | 142.259995 | 138.630005 | 141.710007 | 136.451431 | 11,362,800 |
2018-12-03 | 206.009995 | 209.910004 | 205.940002 | 209.860001 | 203.514542 | 6,599,900 | 145 | 145.720001 | 143.850006 | 145 | 139.619339 | 11,285,600 |
2018-12-04 | 207.389999 | 209.520004 | 199.619995 | 200.490005 | 194.427887 | 6,628,600 | 143.130005 | 144.350006 | 138.5 | 138.639999 | 133.4953 | 13,988,900 |
2018-12-06 | 194.800003 | 203.369995 | 194.220001 | 202.990005 | 196.852264 | 6,558,900 | 135.039993 | 141.110001 | 133.479996 | 141.050003 | 135.815918 | 16,391,900 |
2018-12-07 | 203.779999 | 206.520004 | 194.899994 | 196.5 | 190.558441 | 4,968,100 | 140.820007 | 142.130005 | 135.990005 | 137.110001 | 132.022125 | 14,007,700 |
2018-12-10 | 194.649994 | 198.720001 | 193 | 198.059998 | 192.071289 | 4,101,000 | 136.25 | 138.270004 | 134.860001 | 137.880005 | 132.763519 | 15,744,300 |
2018-12-11 | 201.080002 | 201.399994 | 196.059998 | 197.740005 | 191.761017 | 3,582,400 | 139.940002 | 140.050003 | 135.919998 | 136.809998 | 131.733215 | 12,466,300 |
2018-12-12 | 200.460007 | 205.960007 | 200.259995 | 200.289993 | 194.233887 | 5,160,100 | 139.300003 | 140.880005 | 137.75 | 137.800003 | 132.686508 | 10,387,200 |
2018-12-13 | 200.800003 | 202.199997 | 195.309998 | 198.960007 | 192.944107 | 5,246,200 | 138.300003 | 139.130005 | 136.149994 | 137.539993 | 132.436142 | 8,780,900 |
2018-12-14 | 196.600006 | 197.240005 | 193.190002 | 195.330002 | 189.42392 | 3,801,700 | 135.690002 | 136.720001 | 134.550003 | 135.089996 | 130.077072 | 9,351,200 |
2018-12-17 | 193.5 | 193.539993 | 188.770004 | 190.449997 | 184.691437 | 5,459,900 | 134.210007 | 134.429993 | 130.690002 | 131.399994 | 126.523964 | 11,796,200 |
2018-12-18 | 192.059998 | 194.350006 | 190.100006 | 191.610001 | 185.81633 | 4,345,200 | 132.289993 | 134.169998 | 131.800003 | 132.660004 | 127.737221 | 12,761,900 |
2018-12-19 | 190.929993 | 194.350006 | 184.759995 | 187.119995 | 181.462128 | 6,100,600 | 132.929993 | 135.869995 | 129.520004 | 131.259995 | 126.389175 | 13,819,000 |
2018-12-20 | 185.600006 | 188.339996 | 180.229996 | 182.710007 | 177.185471 | 6,562,600 | 130.160004 | 132.009995 | 127.150002 | 128.759995 | 123.981949 | 18,091,700 |
2018-12-21 | 181.199997 | 185.270004 | 175 | 175.190002 | 169.892883 | 8,374,300 | 127.18 | 130.330002 | 122.949997 | 124.260002 | 119.648933 | 25,448,600 |
2018-12-24 | 173.149994 | 177.979996 | 171.889999 | 174.649994 | 169.369125 | 4,351,900 | 122.080002 | 125.209999 | 121.599998 | 121.730003 | 117.212814 | 8,617,700 |
2018-12-26 | 176 | 186.5 | 176 | 186.429993 | 180.792953 | 5,261,400 | 123.019997 | 130.240005 | 123 | 130.229996 | 125.397377 | 13,499,500 |
2018-12-27 | 183.979996 | 188.699997 | 180.160004 | 188.690002 | 182.98465 | 4,695,200 | 127.989998 | 132.009995 | 126.519997 | 132.009995 | 127.111343 | 10,883,000 |
2018-12-28 | 189.710007 | 190.100006 | 184.179993 | 186.160004 | 180.531158 | 4,830,300 | 133.080002 | 133.619995 | 129.660004 | 130.940002 | 126.08107 | 7,381,300 |
2018-12-31 | 186.919998 | 189 | 186.360001 | 188.649994 | 182.945816 | 3,658,500 | 131.679993 | 132.440002 | 130.229996 | 131.940002 | 127.043922 | 7,976,000 |
2019-01-02 | 185.830002 | 190.820007 | 185.309998 | 189.740005 | 184.002869 | 4,294,000 | 130 | 133.740005 | 129.600006 | 132.919998 | 127.987595 | 8,788,000 |
2019-01-03 | 187.5 | 187.509995 | 180.979996 | 181.179993 | 175.701736 | 5,070,900 | 131.210007 | 131.279999 | 127.879997 | 128.130005 | 123.375336 | 9,428,300 |
2019-01-04 | 184.850006 | 191.25 | 184.440002 | 189.759995 | 184.022308 | 4,452,900 | 130.440002 | 134.589996 | 130.130005 | 133.649994 | 128.690506 | 11,065,800 |
2019-01-07 | 190.630005 | 193.020004 | 189.710007 | 191.220001 | 185.438126 | 4,219,200 | 134.449997 | 137.169998 | 134.039993 | 136.059998 | 131.011063 | 12,928,000 |
2019-01-08 | 189.899994 | 192.490005 | 188.5 | 192.279999 | 186.788452 | 5,069,700 | 137.970001 | 138.190002 | 135.960007 | 136.800003 | 131.723587 | 9,243,000 |
2019-01-09 | 194.300003 | 196.550003 | 193.279999 | 195.770004 | 190.178757 | 5,471,500 | 138.300003 | 139.479996 | 137.619995 | 138.410004 | 133.273849 | 9,987,600 |
2019-01-10 | 193.029999 | 197.240005 | 191.320007 | 196.949997 | 191.325043 | 3,693,600 | 136.809998 | 138.820007 | 136.360001 | 138.669998 | 133.5242 | 12,514,900 |
2019-01-11 | 196.070007 | 196.699997 | 194.710007 | 195.899994 | 190.305069 | 2,500,100 | 137.75 | 138.600006 | 137.410004 | 138.059998 | 132.936874 | 5,860,100 |
2019-01-14 | 194.380005 | 197 | 194 | 195.429993 | 189.84848 | 3,336,500 | 136.990005 | 138.130005 | 136.649994 | 137.100006 | 132.012482 | 8,666,700 |
2019-01-15 | 195.220001 | 197.350006 | 193.100006 | 196.520004 | 190.907333 | 3,783,000 | 136.960007 | 137.720001 | 135.25 | 137.339996 | 132.243561 | 7,594,900 |
2019-01-16 | 197.509995 | 198.410004 | 196.5 | 197.770004 | 192.121643 | 3,546,300 | 138.399994 | 138.869995 | 137.070007 | 137.339996 | 132.243561 | 7,258,000 |
2019-01-17 | 197.449997 | 200.399994 | 197.100006 | 199.309998 | 193.617661 | 2,764,100 | 136.970001 | 137.910004 | 136.589996 | 137.279999 | 132.185806 | 5,864,900 |
2019-01-18 | 201.179993 | 202.529999 | 200.020004 | 202 | 196.23085 | 4,866,600 | 138.309998 | 138.600006 | 136.639999 | 138.5 | 133.360504 | 10,263,500 |
2019-01-22 | 199.789993 | 201 | 197.649994 | 199.460007 | 193.763397 | 4,457,700 | 137.899994 | 139.520004 | 136.979996 | 138.050003 | 132.927277 | 8,102,300 |
2019-01-23 | 201.050003 | 201.059998 | 196.600006 | 198.350006 | 192.685059 | 3,086,100 | 138.770004 | 138.979996 | 136.149994 | 137.009995 | 131.925797 | 5,465,800 |
2019-01-24 | 198.419998 | 200.199997 | 197.929993 | 199.789993 | 194.083923 | 2,792,000 | 137.110001 | 138.320007 | 136.520004 | 137.699997 | 132.590225 | 4,924,800 |
2019-01-25 | 202.190002 | 203.889999 | 199.789993 | 202.940002 | 197.143982 | 4,677,500 | 139 | 139.899994 | 137.699997 | 138.669998 | 133.5242 | 9,756,300 |
2019-01-28 | 200.740005 | 200.979996 | 198.059998 | 200.160004 | 194.443375 | 3,277,200 | 137.509995 | 137.509995 | 134.809998 | 135.990005 | 130.94368 | 9,857,200 |
2019-01-29 | 200.190002 | 200.669998 | 197.660004 | 199.240005 | 193.549652 | 3,661,900 | 136.589996 | 136.690002 | 134.110001 | 135 | 129.990402 | 7,457,700 |
2019-01-30 | 200.419998 | 204.830002 | 199.899994 | 204.020004 | 198.193146 | 4,079,500 | 136.100006 | 137.899994 | 135.509995 | 137.600006 | 132.493927 | 8,078,100 |
2019-01-31 | 209.800003 | 212.970001 | 208 | 211.130005 | 205.100067 | 11,316,200 | 134.389999 | 135.729996 | 133.300003 | 135.009995 | 130.000046 | 20,095,700 |
2019-02-01 | 211.990005 | 214.639999 | 211.199997 | 213.770004 | 207.664673 | 6,470,100 | 135.389999 | 140.350006 | 135.259995 | 140.149994 | 134.94928 | 13,248,300 |
2019-02-04 | 214.350006 | 214.949997 | 213.199997 | 214.910004 | 208.772095 | 4,397,500 | 139.789993 | 141.520004 | 139.179993 | 141.5 | 136.249222 | 11,882,700 |
2019-02-05 | 215 | 216.699997 | 214.949997 | 215.860001 | 209.695007 | 3,091,500 | 142 | 142.949997 | 141.830002 | 142.529999 | 137.240982 | 8,455,700 |
2019-02-06 | 215.25 | 215.899994 | 213.679993 | 215.300003 | 209.151001 | 2,698,000 | 141.960007 | 142.419998 | 141.050003 | 141.490005 | 136.239548 | 6,146,900 |
2019-02-07 | 213.460007 | 214.449997 | 211.600006 | 213.970001 | 207.858978 | 2,742,900 | 139.919998 | 141.059998 | 139.210007 | 140.169998 | 134.968536 | 10,675,300 |
2019-02-08 | 212 | 216.630005 | 212 | 216.580002 | 210.39444 | 3,248,400 | 138.690002 | 140.399994 | 138.520004 | 140.380005 | 135.170776 | 5,950,700 |
2019-02-11 | 216.990005 | 218.649994 | 216.339996 | 217.100006 | 210.899582 | 2,974,400 | 141.259995 | 142.289993 | 140.449997 | 140.800003 | 135.57518 | 7,600,100 |
2019-02-12 | 218.559998 | 219.490005 | 217.639999 | 218.910004 | 212.657898 | 3,411,400 | 141.789993 | 142.800003 | 141.25 | 141.990005 | 136.721008 | 6,090,000 |
2019-02-13 | 219.789993 | 221.279999 | 219.440002 | 220.539993 | 214.241318 | 2,996,600 | 142.889999 | 144.699997 | 142.869995 | 143.490005 | 138.165375 | 6,885,600 |
2019-02-14 | 219.509995 | 220.979996 | 218.619995 | 219.809998 | 213.53215 | 2,875,600 | 142.979996 | 143.479996 | 142.399994 | 143.160004 | 138.088226 | 6,314,000 |
2019-02-15 | 222.190002 | 222.350006 | 220.479996 | 222.110001 | 215.766479 | 2,758,500 | 144.550003 | 144.910004 | 143.820007 | 144.910004 | 139.776154 | 6,536,000 |
2019-02-19 | 221.429993 | 221.960007 | 220.360001 | 220.589996 | 214.289871 | 2,836,700 | 144.419998 | 144.880005 | 144.020004 | 144.440002 | 139.32283 | 8,406,700 |
2019-02-20 | 221.220001 | 221.830002 | 219.399994 | 221.110001 | 214.795044 | 3,103,600 | 144.350006 | 144.839996 | 143.520004 | 144.729996 | 139.602524 | 5,283,100 |
2019-02-21 | 220.210007 | 221.029999 | 218.619995 | 219.309998 | 213.046448 | 3,528,800 | 144.350006 | 145.029999 | 143.179993 | 144 | 138.898392 | 8,573,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.