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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-07-17 | 277.390015 | 278.470001 | 275.269989 | 275.279999 | 268.116486 | 2,318,900 | 179.559998 | 180.210007 | 179.009995 | 179.149994 | 173.068893 | 3,994,200 |
2019-07-18 | 275 | 277.25 | 274.73999 | 276.779999 | 269.577423 | 3,241,000 | 178.630005 | 180.619995 | 178.580002 | 180.529999 | 174.4021 | 4,736,300 |
2019-07-19 | 279.429993 | 279.480011 | 275.420013 | 275.600006 | 268.428192 | 3,048,200 | 181.839996 | 181.839996 | 179.139999 | 179.240005 | 173.155899 | 5,327,100 |
2019-07-22 | 276.910004 | 279.359985 | 276.070007 | 278.609985 | 271.359863 | 2,092,400 | 179.639999 | 180.979996 | 179.139999 | 180.570007 | 174.440735 | 4,862,100 |
2019-07-23 | 280 | 280.420013 | 276.899994 | 278.970001 | 271.710449 | 2,275,400 | 180.889999 | 181.270004 | 179.059998 | 180.899994 | 174.759552 | 7,193,000 |
2019-07-24 | 278.170013 | 280.299988 | 276.380005 | 280.25 | 272.957092 | 2,805,200 | 180.789993 | 183.429993 | 179.25 | 183.330002 | 177.107101 | 8,169,300 |
2019-07-25 | 280 | 280.899994 | 277.549988 | 279.350006 | 272.080566 | 2,312,200 | 183.869995 | 183.990005 | 181.300003 | 181.589996 | 175.426102 | 6,085,800 |
2019-07-26 | 280.600006 | 282.290009 | 280.079987 | 282.070007 | 274.729797 | 2,942,100 | 182.410004 | 183.820007 | 182.210007 | 183.690002 | 177.454803 | 5,056,300 |
2019-07-29 | 283.119995 | 283.329987 | 280.429993 | 281.440002 | 274.116302 | 3,677,700 | 183.889999 | 184.070007 | 182.729996 | 183.210007 | 176.991135 | 4,621,800 |
2019-07-30 | 279.339996 | 282.369995 | 275.450012 | 278.160004 | 270.921539 | 3,957,900 | 182.539993 | 183.380005 | 181.270004 | 181.529999 | 175.368149 | 5,236,600 |
2019-07-31 | 278.670013 | 278.980011 | 265.690002 | 272.269989 | 265.184906 | 5,513,100 | 181.789993 | 182.050003 | 176.059998 | 178 | 171.957947 | 7,981,200 |
2019-08-01 | 273.929993 | 279.309998 | 271.640015 | 274.160004 | 267.025635 | 4,988,100 | 179.190002 | 182.399994 | 178.169998 | 179.169998 | 173.088257 | 8,417,300 |
2019-08-02 | 272 | 272.5 | 265.679993 | 269.450012 | 262.438232 | 4,438,000 | 178 | 178.270004 | 174.690002 | 177.419998 | 171.397629 | 8,264,600 |
2019-08-05 | 260 | 262.649994 | 253.899994 | 256.839996 | 250.156403 | 6,861,300 | 172.009995 | 173.5 | 166.979996 | 168.860001 | 163.128235 | 16,858,300 |
2019-08-06 | 261.799988 | 265.149994 | 260.179993 | 264.679993 | 257.792328 | 4,918,500 | 171.789993 | 172.949997 | 170.130005 | 172.479996 | 166.625336 | 10,281,300 |
2019-08-07 | 263.399994 | 270 | 260.25 | 269.309998 | 262.30188 | 4,476,000 | 171.5 | 175.729996 | 170.339996 | 175.320007 | 169.368942 | 8,292,800 |
2019-08-08 | 272 | 278.079987 | 271.600006 | 278.040009 | 270.804688 | 4,135,500 | 177.460007 | 179.949997 | 176.570007 | 179.899994 | 173.793488 | 7,602,800 |
2019-08-09 | 275.51001 | 276.899994 | 273.079987 | 274.950012 | 267.795105 | 3,410,500 | 179.669998 | 180.100006 | 177.850006 | 179.050003 | 172.972321 | 5,373,700 |
2019-08-12 | 272.850006 | 274.980011 | 268.890015 | 270 | 262.973877 | 3,322,600 | 177.440002 | 178.649994 | 175.600006 | 176.339996 | 170.354355 | 7,394,400 |
2019-08-13 | 269.829987 | 275.369995 | 268 | 274.529999 | 267.385986 | 3,899,800 | 174.389999 | 178.919998 | 174.210007 | 178.610001 | 172.547256 | 6,667,700 |
2019-08-14 | 269.820007 | 272.470001 | 265.850006 | 267.149994 | 260.19812 | 3,750,300 | 176.240005 | 177.25 | 173.160004 | 173.509995 | 167.620361 | 7,293,500 |
2019-08-15 | 269.279999 | 273.149994 | 268.089996 | 271.890015 | 264.814697 | 3,364,300 | 174.259995 | 177.020004 | 173.520004 | 176.270004 | 170.53241 | 6,698,000 |
2019-08-16 | 274.980011 | 275.959991 | 273.790009 | 274.359985 | 267.220428 | 2,718,100 | 178 | 178.75 | 177.199997 | 178.229996 | 172.428589 | 8,312,200 |
2019-08-19 | 277 | 278.570007 | 275.209991 | 278.070007 | 270.833862 | 2,502,300 | 180.419998 | 180.419998 | 178.119995 | 179.740005 | 173.889481 | 5,285,000 |
2019-08-20 | 278.399994 | 279.559998 | 275.850006 | 277.040009 | 269.830688 | 2,583,600 | 179.429993 | 180.630005 | 178.490005 | 179.240005 | 173.405716 | 3,793,600 |
2019-08-21 | 279.640015 | 282.100006 | 279.290009 | 282.01001 | 274.671356 | 2,492,200 | 180.690002 | 181.690002 | 180.240005 | 180.940002 | 175.050369 | 3,695,900 |
2019-08-22 | 282.109985 | 282.890015 | 276.76001 | 280.769989 | 273.463593 | 2,975,800 | 181.949997 | 182.330002 | 178.610001 | 180.089996 | 174.228058 | 6,659,900 |
2019-08-23 | 280 | 282.089996 | 270.209991 | 271.890015 | 264.814697 | 4,415,000 | 179.550003 | 180.5 | 174.240005 | 175.229996 | 169.526245 | 7,051,900 |
2019-08-26 | 274.880005 | 276.429993 | 272.980011 | 276.429993 | 269.236511 | 2,184,400 | 176.410004 | 177.669998 | 175.350006 | 177.589996 | 171.809433 | 7,754,400 |
2019-08-27 | 276.73999 | 279.089996 | 274.910004 | 276.640015 | 269.441132 | 2,169,400 | 178.320007 | 179.190002 | 176.940002 | 178.380005 | 172.57373 | 4,022,100 |
2019-08-28 | 275.230011 | 278.649994 | 273.369995 | 278.23999 | 270.999481 | 2,306,900 | 176.990005 | 178.990005 | 176.029999 | 178.669998 | 172.854279 | 4,401,900 |
2019-08-29 | 281 | 281.980011 | 278.880005 | 281.380005 | 274.057831 | 2,297,200 | 180.399994 | 181.389999 | 179.309998 | 181.169998 | 175.272903 | 4,679,200 |
2019-08-30 | 282.589996 | 282.959991 | 278.730011 | 281.369995 | 274.048004 | 2,600,300 | 181.990005 | 182.179993 | 179.669998 | 180.820007 | 174.934296 | 4,061,200 |
2019-09-03 | 279.98999 | 282.839996 | 278.5 | 280.109985 | 272.82077 | 2,350,800 | 180.520004 | 181.25 | 179.100006 | 179.199997 | 173.36705 | 4,644,000 |
2019-09-04 | 282.769989 | 286.209991 | 282.149994 | 286.100006 | 278.654907 | 2,631,000 | 180.899994 | 182.199997 | 180.050003 | 181.770004 | 175.853409 | 4,154,800 |
2019-09-05 | 290.290009 | 293.459991 | 289.600006 | 292.079987 | 284.479279 | 3,808,300 | 183.729996 | 185.679993 | 183.380005 | 184.729996 | 178.716995 | 6,386,800 |
2019-09-06 | 291.940002 | 293.070007 | 290.049988 | 291.380005 | 283.797516 | 2,783,300 | 184.740005 | 186.710007 | 184.550003 | 185.740005 | 179.694168 | 7,990,900 |
2019-09-09 | 293.48999 | 293.690002 | 280.100006 | 283.359985 | 275.986206 | 4,795,900 | 186.919998 | 187.050003 | 179.509995 | 181.550003 | 175.640488 | 7,290,500 |
2019-09-10 | 281.339996 | 281.5 | 270.339996 | 272.329987 | 265.243256 | 8,683,800 | 179.410004 | 179.699997 | 173.809998 | 176.350006 | 170.609787 | 15,255,200 |
2019-09-11 | 274.920013 | 276 | 269.200012 | 269.950012 | 262.925232 | 6,342,300 | 177.399994 | 177.929993 | 174.449997 | 174.979996 | 169.284378 | 9,113,600 |
2019-09-12 | 273.390015 | 278.769989 | 273.190002 | 276.399994 | 269.207336 | 5,497,900 | 176.850006 | 179.410004 | 176.679993 | 177.979996 | 172.186752 | 7,748,800 |
2019-09-13 | 277.98999 | 278.149994 | 273.040009 | 276.320007 | 269.129425 | 4,631,100 | 178.649994 | 178.770004 | 176.020004 | 177.270004 | 171.499847 | 6,103,200 |
2019-09-16 | 273.470001 | 275.76001 | 272.709991 | 274.079987 | 266.947662 | 2,755,100 | 176.169998 | 177.199997 | 175.509995 | 176.110001 | 170.377609 | 4,253,600 |
2019-09-17 | 274.549988 | 278.630005 | 273.950012 | 276.25 | 269.061218 | 2,929,500 | 176.830002 | 178.259995 | 175.039993 | 176.449997 | 170.706558 | 5,924,700 |
2019-09-18 | 276.769989 | 276.850006 | 270.440002 | 275.100006 | 267.941193 | 2,975,900 | 177.089996 | 177.179993 | 172.830002 | 175.289993 | 169.584274 | 9,542,500 |
2019-09-19 | 275.959991 | 278.149994 | 274.850006 | 275.910004 | 268.730103 | 2,623,800 | 176.199997 | 177.410004 | 175.610001 | 175.960007 | 170.232483 | 6,964,500 |
2019-09-20 | 277.790009 | 278.589996 | 270.910004 | 271.170013 | 264.113464 | 5,540,800 | 177.399994 | 177.630005 | 173.949997 | 174.059998 | 168.394348 | 12,820,400 |
2019-09-23 | 270.299988 | 273.73999 | 270 | 273.149994 | 266.041931 | 3,092,000 | 172.899994 | 175.25 | 172.789993 | 174.910004 | 169.216675 | 8,803,500 |
2019-09-24 | 275.630005 | 277.440002 | 269.059998 | 271.119995 | 264.064728 | 4,120,300 | 176.110001 | 177.199997 | 173.399994 | 174.479996 | 168.800644 | 10,039,900 |
2019-09-25 | 270.25 | 272.98999 | 266.609985 | 272.75 | 265.652344 | 4,083,600 | 173.800003 | 175.669998 | 172.389999 | 175.279999 | 169.574585 | 7,797,300 |
2019-09-26 | 273.230011 | 275.440002 | 272.630005 | 273.890015 | 266.762695 | 2,924,600 | 175.649994 | 176.449997 | 174.610001 | 175.649994 | 169.932571 | 10,419,000 |
2019-09-27 | 275.390015 | 275.630005 | 267.690002 | 269.130005 | 262.126587 | 3,175,700 | 176.699997 | 176.830002 | 172.360001 | 174 | 168.336304 | 9,212,600 |
2019-09-30 | 270.98999 | 272.070007 | 269.320007 | 271.570007 | 264.503052 | 3,128,700 | 174.169998 | 175.449997 | 172.009995 | 172.009995 | 166.411057 | 16,464,000 |
2019-10-01 | 271.48999 | 273.649994 | 270.040009 | 270.940002 | 263.889496 | 3,066,400 | 173.020004 | 174.820007 | 172.820007 | 174.289993 | 168.616852 | 8,146,200 |
2019-10-02 | 268.160004 | 268.940002 | 262.519989 | 264.480011 | 257.597565 | 4,308,900 | 172.639999 | 172.940002 | 168.589996 | 169.830002 | 164.302017 | 10,596,200 |
2019-10-03 | 264.25 | 268.540009 | 260.410004 | 268.290009 | 261.30838 | 3,948,100 | 169.910004 | 173.139999 | 168.630005 | 172.869995 | 167.243073 | 7,242,800 |
2019-10-04 | 269.51001 | 274.480011 | 269.160004 | 274.059998 | 266.928223 | 2,671,400 | 174.679993 | 176.520004 | 174.440002 | 175.979996 | 170.251877 | 6,027,600 |
2019-10-07 | 271.309998 | 273.5 | 270.410004 | 272.190002 | 265.106934 | 2,861,900 | 174.660004 | 175.690002 | 173.800003 | 174.899994 | 169.207001 | 5,248,300 |
2019-10-08 | 269.820007 | 271.079987 | 266.589996 | 267.070007 | 260.435852 | 2,818,900 | 173.570007 | 174.639999 | 171.880005 | 172.419998 | 166.807693 | 5,336,500 |
2019-10-09 | 269.959991 | 273.140015 | 269.5 | 272.23999 | 265.477478 | 2,169,600 | 174.110001 | 175.990005 | 173.639999 | 174.880005 | 169.187653 | 6,277,300 |
2019-10-10 | 271.559998 | 274.709991 | 271.26001 | 273.829987 | 267.028015 | 2,194,700 | 173.889999 | 175.899994 | 173.589996 | 174.880005 | 169.187653 | 4,762,400 |
2019-10-11 | 276.200012 | 280 | 275.119995 | 275.910004 | 269.056335 | 3,493,000 | 176.869995 | 179.199997 | 176.850006 | 177.059998 | 171.296692 | 8,754,400 |
2019-10-14 | 277.559998 | 278.559998 | 275.559998 | 276.380005 | 269.514648 | 2,042,500 | 177.380005 | 178.410004 | 177.110001 | 177.360001 | 171.586914 | 7,240,900 |
2019-10-15 | 277.209991 | 279.959991 | 275.959991 | 278.559998 | 271.640472 | 3,006,600 | 178.130005 | 179.429993 | 177.550003 | 178.75 | 172.931671 | 4,400,200 |
2019-10-16 | 277.100006 | 279.029999 | 274.799988 | 278.269989 | 271.357727 | 2,689,400 | 177.919998 | 178.259995 | 176.270004 | 177.869995 | 172.080292 | 6,509,000 |
2019-10-17 | 279.350006 | 280.440002 | 275.929993 | 276.51001 | 269.641418 | 2,396,600 | 178.889999 | 179.190002 | 177.5 | 177.940002 | 172.148041 | 4,887,900 |
2019-10-18 | 275.23999 | 276.679993 | 269.899994 | 270.630005 | 263.907501 | 4,052,300 | 177.899994 | 178.199997 | 174.550003 | 175.710007 | 169.990646 | 6,311,900 |
2019-10-21 | 271.929993 | 274.359985 | 269.5 | 274.299988 | 267.486298 | 2,921,200 | 176 | 176.729996 | 174.610001 | 176.429993 | 170.68718 | 4,898,200 |
2019-10-22 | 274.899994 | 275.350006 | 261.01001 | 261.26001 | 254.770203 | 5,619,500 | 177 | 177.789993 | 170.779999 | 170.860001 | 165.298508 | 10,094,700 |
2019-10-23 | 262.679993 | 264.190002 | 258.51001 | 260.850006 | 254.370422 | 5,367,000 | 170.990005 | 172.169998 | 170.179993 | 171.320007 | 165.743484 | 7,122,300 |
2019-10-24 | 263.559998 | 269.329987 | 263.559998 | 268.75 | 262.074219 | 3,791,900 | 173.419998 | 176.869995 | 173.399994 | 176.160004 | 170.42598 | 7,872,600 |
2019-10-25 | 266.26001 | 272.179993 | 265.559998 | 270.190002 | 263.478455 | 2,760,200 | 174.929993 | 179.149994 | 173.5 | 177.850006 | 172.061005 | 10,130,100 |
2019-10-28 | 273.26001 | 275.929993 | 271.369995 | 275.929993 | 269.075836 | 3,796,600 | 178.929993 | 180.179993 | 178.350006 | 179.839996 | 173.986191 | 10,086,500 |
2019-10-29 | 277.600006 | 278.290009 | 273.079987 | 274.290009 | 267.476563 | 4,706,700 | 179.800003 | 180 | 177.369995 | 177.630005 | 171.84819 | 7,572,800 |
2019-10-30 | 274.640015 | 277.470001 | 273 | 277.149994 | 270.265442 | 3,485,500 | 177.789993 | 179.419998 | 176.389999 | 179.25 | 173.415375 | 5,374,800 |
2019-10-31 | 276.380005 | 279.089996 | 275.059998 | 276.809998 | 269.933929 | 5,356,000 | 179.25 | 179.699997 | 178.009995 | 178.860001 | 173.038101 | 6,830,800 |
2019-11-01 | 279 | 280.390015 | 276.119995 | 279.049988 | 272.118286 | 2,880,000 | 180.130005 | 181.320007 | 179.559998 | 180.929993 | 175.040695 | 7,000,200 |
2019-11-04 | 280.640015 | 282.23999 | 275.809998 | 276.329987 | 269.465912 | 3,726,600 | 182.080002 | 182.399994 | 178.809998 | 178.949997 | 173.125153 | 7,154,800 |
2019-11-05 | 276.5 | 276.950012 | 268.420013 | 269 | 262.317993 | 4,717,500 | 179.070007 | 179.559998 | 175.179993 | 176.369995 | 170.629135 | 7,447,500 |
2019-11-06 | 270.299988 | 271.670013 | 268.880005 | 269.859985 | 263.156616 | 3,742,900 | 176.369995 | 178.190002 | 176.139999 | 176.770004 | 171.016098 | 6,992,500 |
2019-11-07 | 270.019989 | 275.079987 | 269.859985 | 272.790009 | 266.013824 | 4,277,800 | 177.350006 | 180.649994 | 176.850006 | 178.429993 | 172.622055 | 7,227,200 |
2019-11-08 | 271.700012 | 274.950012 | 271.700012 | 274.890015 | 268.061646 | 2,241,300 | 178.380005 | 179.449997 | 177.800003 | 178.970001 | 173.144501 | 3,894,100 |
2019-11-11 | 273.079987 | 277.130005 | 273.059998 | 277 | 270.119232 | 2,132,600 | 178.5 | 180.360001 | 178.199997 | 179.539993 | 173.695953 | 3,617,300 |
2019-11-12 | 277.600006 | 279.5 | 275.769989 | 277.140015 | 270.255829 | 2,217,200 | 179.940002 | 181.059998 | 178.880005 | 179.740005 | 173.889481 | 6,118,700 |
2019-11-13 | 276.51001 | 280.459991 | 275 | 278.070007 | 271.162659 | 3,320,600 | 179.399994 | 180.880005 | 177.899994 | 179.410004 | 173.57019 | 6,138,300 |
2019-11-14 | 277.450012 | 279.630005 | 276.700012 | 279.630005 | 272.683929 | 2,365,900 | 179 | 179.770004 | 178.059998 | 179.75 | 174.190414 | 9,811,000 |
2019-11-15 | 280.640015 | 280.899994 | 278.130005 | 280.779999 | 273.805389 | 2,544,200 | 180.029999 | 180.679993 | 179.080002 | 179.770004 | 174.209778 | 7,808,800 |
2019-11-18 | 280 | 281.769989 | 278.399994 | 280.859985 | 273.883392 | 2,715,900 | 179.570007 | 180.320007 | 178.979996 | 179.660004 | 174.103195 | 7,173,700 |
2019-11-19 | 281.519989 | 286.579987 | 280.940002 | 285.309998 | 278.222809 | 3,013,800 | 180.389999 | 182.979996 | 180.199997 | 182.770004 | 177.116989 | 8,549,900 |
2019-11-20 | 285 | 287.730011 | 282.859985 | 285.380005 | 278.291138 | 2,903,900 | 182.309998 | 183.220001 | 180.350006 | 181.660004 | 176.041321 | 6,040,500 |
2019-11-21 | 284.600006 | 286.519989 | 283.589996 | 284.450012 | 277.384186 | 2,777,000 | 181.169998 | 181.809998 | 179.320007 | 179.889999 | 174.326111 | 5,112,200 |
2019-11-22 | 284.829987 | 285.359985 | 281.209991 | 282.570007 | 275.550873 | 2,968,100 | 180.130005 | 180.470001 | 178.350006 | 179.470001 | 173.919052 | 6,865,600 |
2019-11-25 | 284 | 288.98999 | 283.700012 | 287.609985 | 280.465637 | 3,760,200 | 180.399994 | 181.350006 | 180.110001 | 180.970001 | 175.372681 | 5,457,800 |
2019-11-26 | 288.5 | 290.649994 | 287.820007 | 289.380005 | 282.191711 | 5,712,800 | 181.460007 | 182.919998 | 181.210007 | 182.550003 | 176.903763 | 7,079,000 |
2019-11-27 | 289.029999 | 292 | 288.910004 | 291.700012 | 284.454071 | 2,163,500 | 183 | 184.539993 | 182.259995 | 184.369995 | 178.667496 | 11,452,700 |
2019-11-29 | 290.230011 | 293 | 290.230011 | 292.230011 | 284.971008 | 1,754,400 | 183.929993 | 184.850006 | 183.360001 | 184.509995 | 178.803177 | 3,139,100 |
2019-12-02 | 290.589996 | 290.75 | 283.890015 | 286.470001 | 279.354004 | 3,062,300 | 184.240005 | 184.369995 | 179.869995 | 181.789993 | 176.167313 | 6,883,200 |
2019-12-03 | 282.200012 | 287.600006 | 281.5 | 287.089996 | 279.958557 | 2,528,300 | 179.899994 | 182.139999 | 179.660004 | 181.899994 | 176.273911 | 4,543,300 |
2019-12-04 | 288.5 | 289.619995 | 286.119995 | 286.839996 | 279.714813 | 2,743,300 | 182.660004 | 182.660004 | 180.470001 | 180.600006 | 175.014114 | 10,650,400 |
2019-12-05 | 287.950012 | 290.950012 | 286.399994 | 289.850006 | 282.650085 | 2,580,300 | 181.25 | 182.029999 | 180.070007 | 181.889999 | 176.264206 | 4,638,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.