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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-02-22 | 220 | 223.630005 | 219.699997 | 223.320007 | 216.941925 | 3,295,300 | 144.419998 | 146.279999 | 144.419998 | 145.869995 | 140.702179 | 9,680,800 |
2019-02-25 | 225 | 225.399994 | 223 | 223.320007 | 216.941925 | 3,359,200 | 146.910004 | 147.199997 | 145.809998 | 146.059998 | 140.885422 | 9,731,200 |
2019-02-26 | 222.160004 | 225.179993 | 222.050003 | 224 | 217.602539 | 2,852,300 | 145.199997 | 147.399994 | 145.020004 | 147.039993 | 141.830719 | 7,332,500 |
2019-02-27 | 223.039993 | 224.610001 | 221.740005 | 224.570007 | 218.156235 | 2,119,500 | 146.5 | 147.490005 | 145.919998 | 147.220001 | 142.004379 | 9,731,200 |
2019-02-28 | 224.089996 | 225.600006 | 223.660004 | 224.770004 | 218.35054 | 3,240,400 | 147.259995 | 148.820007 | 147.229996 | 148.119995 | 142.872452 | 6,250,200 |
2019-03-01 | 226.880005 | 228.149994 | 225.360001 | 227.25 | 220.759674 | 3,001,400 | 149.460007 | 149.929993 | 148.380005 | 149.470001 | 144.174637 | 7,016,800 |
2019-03-04 | 227.309998 | 228.5 | 223.669998 | 226.289993 | 219.827118 | 2,977,700 | 150.070007 | 150.190002 | 146.949997 | 147.960007 | 142.718185 | 6,979,700 |
2019-03-05 | 226.229996 | 226.919998 | 225.289993 | 226.220001 | 219.759079 | 2,779,100 | 148 | 149.289993 | 147.830002 | 147.949997 | 142.708511 | 9,678,600 |
2019-03-06 | 225.850006 | 226.509995 | 223.949997 | 224.470001 | 218.059097 | 2,849,300 | 148 | 148.520004 | 147.419998 | 147.809998 | 142.573471 | 8,186,400 |
2019-03-07 | 223.619995 | 224.440002 | 220.740005 | 222.410004 | 216.057922 | 3,879,600 | 147.259995 | 147.809998 | 146.039993 | 146.830002 | 141.628189 | 8,761,700 |
2019-03-08 | 218.380005 | 222.190002 | 215.929993 | 221.869995 | 215.533325 | 2,691,800 | 145.440002 | 147.479996 | 144.5 | 147.350006 | 142.129745 | 5,168,100 |
2019-03-11 | 222.940002 | 226.130005 | 222.839996 | 225.639999 | 219.195679 | 2,670,100 | 148.110001 | 150.970001 | 148.020004 | 150.669998 | 145.332138 | 9,361,500 |
2019-03-12 | 226.589996 | 228.199997 | 226.220001 | 226.940002 | 220.458527 | 2,478,700 | 151 | 153.139999 | 150.869995 | 151.729996 | 146.354584 | 9,465,100 |
2019-03-13 | 228.369995 | 231.330002 | 227.800003 | 228.5 | 221.973999 | 2,690,400 | 152.300003 | 154.039993 | 152.039993 | 152.470001 | 147.068375 | 8,308,900 |
2019-03-14 | 228.699997 | 230.210007 | 227.410004 | 229.509995 | 222.955109 | 2,838,700 | 152.559998 | 154.690002 | 152.300003 | 154.199997 | 148.737076 | 9,364,900 |
2019-03-15 | 228.820007 | 232.759995 | 228.809998 | 231.169998 | 224.567719 | 3,894,200 | 153.720001 | 156.820007 | 153.360001 | 155.460007 | 149.952438 | 20,162,000 |
2019-03-18 | 232.289993 | 232.5 | 229.110001 | 230.389999 | 223.810013 | 2,734,100 | 155.919998 | 156.410004 | 154.419998 | 154.960007 | 149.470154 | 9,689,400 |
2019-03-19 | 231.539993 | 232.100006 | 230.330002 | 231.009995 | 224.412308 | 3,212,000 | 155.949997 | 155.949997 | 154.139999 | 154.589996 | 149.113281 | 9,236,100 |
2019-03-20 | 229.729996 | 231.940002 | 227.839996 | 229.889999 | 223.324265 | 3,747,400 | 154.339996 | 154.869995 | 152.710007 | 153.75 | 148.303009 | 6,391,400 |
2019-03-21 | 228.199997 | 237.080002 | 228.179993 | 235.869995 | 229.133514 | 4,441,100 | 153.320007 | 156.679993 | 153.309998 | 155.800003 | 150.280365 | 7,027,100 |
2019-03-22 | 234.839996 | 236 | 230.679993 | 230.759995 | 224.169434 | 3,709,400 | 154.990005 | 155.679993 | 152.850006 | 153.070007 | 147.647095 | 8,119,800 |
2019-03-25 | 230.389999 | 231.940002 | 228.550003 | 230.419998 | 223.839127 | 3,506,500 | 152.360001 | 154.059998 | 151.539993 | 153.029999 | 147.608536 | 7,568,000 |
2019-03-26 | 232.960007 | 233.630005 | 231.449997 | 233.289993 | 226.627151 | 3,046,900 | 153.770004 | 155.600006 | 153.770004 | 155.300003 | 149.798096 | 15,594,400 |
2019-03-27 | 233.919998 | 234.199997 | 229.649994 | 232.520004 | 225.879181 | 2,640,700 | 155.470001 | 155.860001 | 153.360001 | 154.220001 | 148.756378 | 12,253,800 |
2019-03-28 | 233.419998 | 235.330002 | 232.369995 | 234.860001 | 228.152359 | 2,712,100 | 154.929993 | 155.080002 | 153.610001 | 154.669998 | 149.190414 | 16,902,200 |
2019-03-29 | 236.490005 | 236.639999 | 233.970001 | 235.449997 | 228.725464 | 3,453,900 | 155.729996 | 156.289993 | 154.929993 | 156.190002 | 150.656601 | 12,164,400 |
2019-04-01 | 238.300003 | 239.75 | 236.940002 | 239.050003 | 232.222672 | 3,475,900 | 157.529999 | 157.729996 | 156.550003 | 157.259995 | 151.688644 | 6,420,100 |
2019-04-02 | 239.229996 | 239.869995 | 238.070007 | 239.259995 | 232.426651 | 3,386,400 | 157.660004 | 158.149994 | 156.75 | 157.779999 | 152.190216 | 6,215,100 |
2019-04-03 | 240.279999 | 240.929993 | 237.820007 | 238.929993 | 232.106064 | 2,911,700 | 158.550003 | 159.110001 | 157.850006 | 158.460007 | 152.846176 | 8,209,300 |
2019-04-04 | 238.699997 | 238.770004 | 233.759995 | 236.059998 | 229.318054 | 3,096,300 | 158.529999 | 158.690002 | 156.529999 | 157.639999 | 152.055206 | 5,100,200 |
2019-04-05 | 237.210007 | 237.960007 | 236.110001 | 236.630005 | 229.871796 | 2,590,000 | 158 | 158.630005 | 157.229996 | 157.649994 | 152.06485 | 4,178,300 |
2019-04-08 | 235.720001 | 236.279999 | 233.119995 | 236.270004 | 229.842575 | 2,714,500 | 157.550003 | 157.850006 | 156.320007 | 157.75 | 152.161331 | 5,604,700 |
2019-04-09 | 235.289993 | 237.25 | 235 | 235.910004 | 229.492371 | 2,491,300 | 156.559998 | 157.990005 | 156.470001 | 157.490005 | 151.910507 | 6,364,100 |
2019-04-10 | 237 | 237.949997 | 236.110001 | 237.059998 | 230.611115 | 1,984,200 | 157.990005 | 158.779999 | 157.520004 | 158.559998 | 152.942596 | 3,918,600 |
2019-04-11 | 238 | 238 | 235.039993 | 236.039993 | 229.61882 | 1,908,200 | 159.110001 | 159.300003 | 157.440002 | 157.860001 | 152.267395 | 5,771,400 |
2019-04-12 | 237.029999 | 239 | 236.080002 | 238.830002 | 232.332993 | 3,452,100 | 158.710007 | 159.639999 | 157.860001 | 159.639999 | 153.984344 | 6,745,100 |
2019-04-15 | 239.520004 | 239.860001 | 237.190002 | 239.149994 | 232.644272 | 3,437,500 | 159.830002 | 160.479996 | 159.190002 | 160.440002 | 154.755981 | 8,142,800 |
2019-04-16 | 240 | 240.970001 | 238.949997 | 240.089996 | 233.558685 | 2,564,300 | 161.039993 | 161.100006 | 159.550003 | 160.229996 | 154.553421 | 6,021,400 |
2019-04-17 | 240.669998 | 241.240005 | 238.949997 | 241 | 234.443909 | 2,829,200 | 160.869995 | 161.070007 | 160.309998 | 160.440002 | 154.755981 | 4,609,100 |
2019-04-18 | 242.529999 | 242.649994 | 240.460007 | 240.889999 | 234.336884 | 3,016,800 | 160.929993 | 161.100006 | 159 | 160.160004 | 154.485901 | 7,859,400 |
2019-04-22 | 239.800003 | 243.139999 | 239.070007 | 243.050003 | 236.438187 | 2,217,700 | 159.199997 | 160.479996 | 159.070007 | 160.399994 | 154.717407 | 4,602,600 |
2019-04-23 | 243.899994 | 244.5 | 242.449997 | 243.490005 | 236.866196 | 3,108,400 | 161 | 161.880005 | 159.869995 | 161.660004 | 155.93277 | 6,522,900 |
2019-04-24 | 243.630005 | 246.080002 | 242.809998 | 245.289993 | 238.617233 | 3,255,200 | 161.75 | 162.029999 | 160.649994 | 161.490005 | 155.768814 | 7,376,500 |
2019-04-25 | 244.699997 | 246.850006 | 244.020004 | 245.610001 | 238.928513 | 3,152,400 | 160.520004 | 161.600006 | 158.550003 | 161.020004 | 155.315475 | 8,862,500 |
2019-04-26 | 246.050003 | 247.149994 | 243.220001 | 246.679993 | 239.969452 | 3,349,300 | 161.259995 | 163.029999 | 160.399994 | 162.929993 | 157.157822 | 7,525,400 |
2019-04-29 | 246.880005 | 248.210007 | 245.860001 | 247.130005 | 240.407196 | 3,274,900 | 163.210007 | 164.5 | 163.100006 | 164.149994 | 158.334564 | 10,003,600 |
2019-04-30 | 251.089996 | 257.429993 | 250.509995 | 254.240005 | 247.323776 | 7,179,600 | 164.979996 | 165.699997 | 163.919998 | 164.429993 | 158.60466 | 6,432,700 |
2019-05-01 | 254.899994 | 256.25 | 248.669998 | 248.75 | 241.983063 | 5,146,000 | 165.539993 | 165.740005 | 162.75 | 162.789993 | 157.022766 | 5,248,100 |
2019-05-02 | 247.559998 | 248.270004 | 244.279999 | 247.190002 | 240.46553 | 4,747,300 | 162.100006 | 163.080002 | 160.429993 | 161.119995 | 155.411896 | 6,054,900 |
2019-05-03 | 248.610001 | 249.850006 | 247.460007 | 247.949997 | 241.204849 | 3,194,200 | 162.300003 | 162.740005 | 161.179993 | 162.039993 | 156.299271 | 4,317,500 |
2019-05-06 | 241.490005 | 249.080002 | 240.050003 | 248.639999 | 241.876068 | 3,022,000 | 158.210007 | 162.649994 | 158.199997 | 162.279999 | 156.530807 | 10,442,400 |
2019-05-07 | 247.270004 | 247.729996 | 242.600006 | 245.059998 | 238.393478 | 4,257,500 | 160.949997 | 161.779999 | 158.679993 | 160.210007 | 154.534119 | 6,413,600 |
2019-05-08 | 244.539993 | 247.550003 | 243.75 | 245.330002 | 238.656128 | 3,050,700 | 159.770004 | 161.699997 | 159.520004 | 160.759995 | 155.064651 | 5,445,900 |
2019-05-09 | 241.889999 | 245.529999 | 239.960007 | 245.309998 | 238.636642 | 3,891,000 | 158.860001 | 159.850006 | 157.169998 | 159.809998 | 154.148331 | 6,813,700 |
2019-05-10 | 243.869995 | 248.720001 | 241.330002 | 247.429993 | 240.698975 | 2,816,200 | 158.860001 | 161.399994 | 157.270004 | 160.710007 | 155.016449 | 5,192,500 |
2019-05-13 | 241.509995 | 243.910004 | 240.360001 | 241.380005 | 234.813583 | 4,136,900 | 157.190002 | 158.720001 | 156.419998 | 157.330002 | 151.75618 | 9,730,000 |
2019-05-14 | 242.119995 | 247.440002 | 241.899994 | 245.940002 | 239.249512 | 3,862,100 | 158.100006 | 161.520004 | 157.940002 | 160.210007 | 154.534119 | 9,756,700 |
2019-05-15 | 244.330002 | 251.039993 | 244.210007 | 249.149994 | 242.372223 | 4,186,900 | 159.320007 | 163.160004 | 159.100006 | 162.789993 | 157.022766 | 7,547,000 |
2019-05-16 | 250.440002 | 255.149994 | 250.330002 | 253.419998 | 246.526047 | 4,911,900 | 163.449997 | 165.600006 | 162.860001 | 164.869995 | 159.273682 | 9,745,500 |
2019-05-17 | 251.110001 | 254.289993 | 250.839996 | 252.550003 | 245.679718 | 3,129,800 | 163.289993 | 165.199997 | 163.199997 | 164.089996 | 158.520157 | 4,582,500 |
2019-05-20 | 250.490005 | 254.389999 | 249.330002 | 253.490005 | 246.594177 | 2,951,500 | 163.350006 | 164.740005 | 162.330002 | 163.470001 | 157.921173 | 4,747,400 |
2019-05-21 | 255 | 255.949997 | 253.789993 | 255.360001 | 248.413269 | 2,881,600 | 164.580002 | 164.860001 | 163.190002 | 163.860001 | 158.297928 | 9,095,700 |
2019-05-22 | 254.75 | 258.859985 | 254.5 | 256.899994 | 249.911377 | 2,936,000 | 163.600006 | 165.630005 | 163.449997 | 164.240005 | 158.665039 | 5,416,400 |
2019-05-23 | 254.75 | 255.699997 | 248.330002 | 249.729996 | 242.936447 | 5,072,500 | 163.5 | 164.25 | 160.820007 | 161.509995 | 156.027664 | 6,138,000 |
2019-05-24 | 253.139999 | 253.369995 | 250.330002 | 251.479996 | 244.63884 | 2,710,800 | 162.75 | 163.410004 | 161.720001 | 162.639999 | 157.119385 | 4,105,600 |
2019-05-28 | 252.660004 | 257.76001 | 252.649994 | 253.429993 | 246.535782 | 6,252,100 | 163.399994 | 165.770004 | 163.330002 | 163.710007 | 158.15303 | 10,202,300 |
2019-05-29 | 252.25 | 254.25 | 251.270004 | 253.559998 | 246.662292 | 4,014,300 | 163.300003 | 163.5 | 161.479996 | 162.729996 | 157.206268 | 6,456,000 |
2019-05-30 | 254.270004 | 256.059998 | 252.789993 | 254.190002 | 247.275146 | 2,817,400 | 162.800003 | 163.5 | 161.940002 | 162.759995 | 157.235275 | 4,750,600 |
2019-05-31 | 251.979996 | 253.660004 | 250.839996 | 251.490005 | 244.64856 | 5,041,400 | 160.910004 | 162.130005 | 160.559998 | 161.330002 | 155.853806 | 5,079,000 |
2019-06-03 | 251.800003 | 252.979996 | 240.25 | 242.259995 | 235.669632 | 5,452,100 | 161.539993 | 162.830002 | 156.75 | 158.600006 | 153.216461 | 8,034,600 |
2019-06-04 | 245.130005 | 249.369995 | 241.720001 | 249.179993 | 242.401367 | 4,862,200 | 160.289993 | 162.369995 | 158.649994 | 162.330002 | 156.819916 | 6,684,800 |
2019-06-05 | 251.470001 | 256.970001 | 250.149994 | 256.26001 | 249.288834 | 4,742,400 | 163.5 | 165.399994 | 162.690002 | 165.389999 | 159.776001 | 7,769,300 |
2019-06-06 | 256.359985 | 258.700012 | 254.860001 | 257.829987 | 250.81604 | 3,443,500 | 165.880005 | 167.399994 | 164.940002 | 166.919998 | 161.254059 | 13,738,500 |
2019-06-07 | 260 | 266.869995 | 259.619995 | 265.799988 | 258.569275 | 3,691,800 | 168 | 171.610001 | 167.800003 | 170.050003 | 164.277863 | 10,528,800 |
2019-06-10 | 269 | 269.850006 | 265.279999 | 266.100006 | 258.861115 | 4,469,000 | 171.839996 | 172.020004 | 170.509995 | 170.820007 | 165.021698 | 7,565,900 |
2019-06-11 | 267.470001 | 267.890015 | 259.179993 | 263.660004 | 256.487518 | 3,119,600 | 171.949997 | 172.179993 | 168.419998 | 170.309998 | 164.529007 | 6,082,900 |
2019-06-12 | 262.450012 | 264.209991 | 261.359985 | 263.850006 | 256.672272 | 2,295,300 | 170.380005 | 171.619995 | 169.699997 | 171.589996 | 165.765533 | 6,772,000 |
2019-06-13 | 265 | 265.230011 | 260.25 | 261.200012 | 254.094482 | 4,331,000 | 172.139999 | 172.199997 | 168.720001 | 169.350006 | 163.601593 | 6,901,400 |
2019-06-14 | 259.98999 | 261.980011 | 259.420013 | 260.100006 | 253.024292 | 3,158,200 | 169.770004 | 170.639999 | 168.839996 | 169.660004 | 163.901062 | 4,999,900 |
2019-06-17 | 261 | 261.709991 | 258.049988 | 259.200012 | 252.148804 | 3,332,200 | 169.729996 | 170.419998 | 169.029999 | 169.559998 | 163.804489 | 6,410,200 |
2019-06-18 | 261.700012 | 262.25 | 255.070007 | 258.809998 | 251.76944 | 3,921,300 | 170.649994 | 170.669998 | 167.550003 | 169.279999 | 163.533981 | 6,969,300 |
2019-06-19 | 258.829987 | 260.619995 | 258.299988 | 259.869995 | 252.800613 | 4,326,500 | 169.389999 | 171.199997 | 169.210007 | 170.690002 | 164.896103 | 6,323,900 |
2019-06-20 | 263.48999 | 267.700012 | 262.5 | 266.790009 | 259.532349 | 4,667,300 | 172.509995 | 173.940002 | 171.75 | 173.740005 | 167.842575 | 11,474,100 |
2019-06-21 | 265.820007 | 268.149994 | 264.420013 | 264.470001 | 257.275421 | 4,285,800 | 173.270004 | 174.809998 | 173.160004 | 173.440002 | 167.552795 | 11,728,200 |
2019-06-24 | 265.850006 | 267.100006 | 265.130005 | 265.299988 | 258.082947 | 2,538,100 | 174.600006 | 174.729996 | 172.720001 | 173.850006 | 167.948822 | 5,554,900 |
2019-06-25 | 266.040009 | 266.309998 | 259.119995 | 259.730011 | 252.664474 | 3,138,000 | 174.809998 | 174.940002 | 170.589996 | 171.279999 | 165.466049 | 9,899,900 |
2019-06-26 | 260.880005 | 262.649994 | 259.98999 | 261.299988 | 254.191666 | 3,869,400 | 171.389999 | 172.389999 | 170.820007 | 171.059998 | 165.25354 | 7,129,900 |
2019-06-27 | 262.440002 | 263.579987 | 260.399994 | 261.100006 | 253.997162 | 2,186,900 | 172.119995 | 172.399994 | 170.320007 | 171.229996 | 165.417755 | 5,873,400 |
2019-06-28 | 263.089996 | 264.839996 | 261.329987 | 264.529999 | 257.333862 | 4,400,300 | 171.960007 | 173.550003 | 170.520004 | 173.550003 | 167.659027 | 8,442,700 |
2019-07-01 | 269.98999 | 269.98999 | 264.869995 | 266.769989 | 259.512878 | 2,646,800 | 175.330002 | 175.539993 | 172.740005 | 173.940002 | 168.035797 | 6,103,200 |
2019-07-02 | 266.880005 | 270.600006 | 266.429993 | 270.570007 | 263.209473 | 2,649,100 | 174.100006 | 175.320007 | 173.300003 | 175.279999 | 169.330307 | 5,238,100 |
2019-07-03 | 271 | 273.079987 | 270.779999 | 273.079987 | 265.651215 | 1,896,800 | 176 | 176.990005 | 175.720001 | 176.869995 | 170.866302 | 4,066,600 |
2019-07-05 | 271.5 | 272.769989 | 269.089996 | 272.140015 | 264.736847 | 2,561,000 | 175.860001 | 177.029999 | 174.509995 | 176.660004 | 170.663467 | 5,840,400 |
2019-07-08 | 270.100006 | 272.070007 | 269.459991 | 271.230011 | 264.171936 | 2,291,700 | 176.300003 | 176.610001 | 175.399994 | 176.190002 | 170.209396 | 6,720,300 |
2019-07-09 | 269.820007 | 273.649994 | 269.5 | 273.339996 | 266.226959 | 2,477,400 | 175.429993 | 177.889999 | 175.300003 | 177.729996 | 171.697128 | 4,894,300 |
2019-07-10 | 274.170013 | 277.100006 | 274.149994 | 275.380005 | 268.213928 | 2,323,000 | 178.580002 | 180.259995 | 178.580002 | 179.309998 | 173.223511 | 5,110,600 |
2019-07-11 | 277.600006 | 278.649994 | 276.079987 | 278.320007 | 271.077423 | 2,583,900 | 180.119995 | 180.940002 | 179.460007 | 180.740005 | 174.60498 | 6,986,600 |
2019-07-12 | 279.23999 | 279.73999 | 276.26001 | 279.540009 | 272.265686 | 2,299,700 | 181.350006 | 181.350006 | 178.919998 | 180.330002 | 174.208878 | 7,196,700 |
2019-07-15 | 280.459991 | 280.589996 | 278.549988 | 279.369995 | 272.100006 | 3,349,500 | 180.559998 | 181.070007 | 179.940002 | 180.570007 | 174.440735 | 4,490,400 |
2019-07-16 | 279 | 280.630005 | 275.309998 | 276.619995 | 269.421631 | 2,976,000 | 180.369995 | 180.880005 | 178.729996 | 179.309998 | 173.223511 | 6,800,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.