Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2017-07-20 | 164.800003 | 165 | 162.809998 | 164.529999 | 164.355621 | 18,523,100 |
2017-07-21 | 164.160004 | 165.050003 | 163.75 | 164.429993 | 164.255722 | 14,744,000 |
2017-07-24 | 164.639999 | 166.169998 | 164.309998 | 166 | 165.824051 | 17,367,000 |
2017-07-25 | 165.009995 | 165.539993 | 163.860001 | 165.279999 | 165.104813 | 15,383,200 |
2017-07-26 | 166.009995 | 166.009995 | 164.100006 | 165.610001 | 165.434479 | 35,236,900 |
2017-07-27 | 174.699997 | 175.490005 | 167.5 | 170.440002 | 170.259354 | 68,910,700 |
2017-07-28 | 169.070007 | 173.429993 | 169.050003 | 172.449997 | 172.267212 | 24,557,600 |
2017-07-31 | 172 | 172.720001 | 168.550003 | 169.25 | 169.070618 | 25,478,900 |
2017-08-01 | 169.820007 | 170.470001 | 169.050003 | 169.860001 | 169.679962 | 14,385,000 |
2017-08-02 | 170.300003 | 170.550003 | 166.910004 | 169.300003 | 169.12056 | 17,433,800 |
2017-08-03 | 169.300003 | 169.699997 | 168.25 | 168.589996 | 168.411316 | 10,793,800 |
2017-08-04 | 168.970001 | 170.059998 | 168.690002 | 169.619995 | 169.440216 | 10,777,700 |
2017-08-07 | 169.949997 | 172.059998 | 169.660004 | 171.979996 | 171.797714 | 12,787,800 |
2017-08-08 | 171.880005 | 173.050003 | 170.619995 | 171.229996 | 171.048508 | 14,393,500 |
2017-08-09 | 169.979996 | 171.449997 | 169.559998 | 171.179993 | 170.998566 | 10,815,000 |
2017-08-10 | 170.059998 | 170.589996 | 166.850006 | 167.399994 | 167.222565 | 20,832,700 |
2017-08-11 | 167.949997 | 168.820007 | 166.850006 | 168.080002 | 167.901855 | 13,791,200 |
2017-08-14 | 170.089996 | 171.080002 | 169.289993 | 170.75 | 170.569031 | 12,954,200 |
2017-08-15 | 171.490005 | 171.5 | 170.009995 | 171 | 170.818756 | 8,729,200 |
2017-08-16 | 171.25 | 171.380005 | 169.240005 | 170 | 169.819824 | 15,779,900 |
2017-08-17 | 169.339996 | 169.860001 | 166.850006 | 166.910004 | 166.733093 | 17,216,000 |
2017-08-18 | 166.839996 | 168.669998 | 166.210007 | 167.410004 | 167.232574 | 15,093,600 |
2017-08-21 | 167.160004 | 168 | 165.820007 | 167.779999 | 167.602173 | 11,907,500 |
2017-08-22 | 168.279999 | 169.869995 | 167.149994 | 169.639999 | 169.460205 | 11,391,000 |
2017-08-23 | 168.839996 | 169.360001 | 168.199997 | 168.710007 | 168.531189 | 9,856,500 |
2017-08-24 | 168.880005 | 169.289993 | 166.410004 | 167.740005 | 167.562225 | 14,030,400 |
2017-08-25 | 167.860001 | 168.380005 | 166.179993 | 166.320007 | 166.143723 | 12,614,500 |
2017-08-28 | 166.910004 | 167.699997 | 166.330002 | 167.240005 | 167.062744 | 8,553,700 |
2017-08-29 | 165.25 | 168.429993 | 165 | 168.050003 | 167.871887 | 11,121,000 |
2017-08-30 | 168.169998 | 170.179993 | 167.630005 | 169.919998 | 169.739899 | 11,138,300 |
2017-08-31 | 170.399994 | 172.149994 | 170.059998 | 171.970001 | 171.787735 | 17,226,500 |
2017-09-01 | 172.399994 | 172.919998 | 171.309998 | 172.020004 | 171.837677 | 11,677,600 |
2017-09-05 | 171.270004 | 172.389999 | 169.550003 | 170.720001 | 170.539063 | 13,210,900 |
2017-09-06 | 170.910004 | 172.479996 | 169.570007 | 172.089996 | 171.907593 | 13,906,300 |
2017-09-07 | 171.940002 | 173.309998 | 170.270004 | 173.210007 | 173.026428 | 18,049,500 |
2017-09-08 | 173.089996 | 173.490005 | 170.800003 | 170.949997 | 170.768814 | 10,998,500 |
2017-09-11 | 172.399994 | 173.889999 | 172.199997 | 173.509995 | 173.326096 | 12,372,000 |
2017-09-12 | 173.759995 | 174 | 171.75 | 172.960007 | 172.776688 | 11,186,300 |
2017-09-13 | 173.009995 | 173.169998 | 172.059998 | 173.050003 | 172.866592 | 9,119,300 |
2017-09-14 | 172.259995 | 172.279999 | 170.5 | 170.960007 | 170.778809 | 15,615,700 |
2017-09-15 | 170.880005 | 172.339996 | 170.259995 | 171.639999 | 171.458084 | 15,660,500 |
2017-09-18 | 171.990005 | 172.070007 | 169.339996 | 170.009995 | 169.829803 | 12,954,000 |
2017-09-19 | 170.619995 | 172.559998 | 170.360001 | 172.520004 | 172.337158 | 13,168,600 |
2017-09-20 | 172.5 | 173.050003 | 170.699997 | 172.169998 | 171.987518 | 12,264,100 |
2017-09-21 | 171.690002 | 172.270004 | 170.009995 | 171.110001 | 170.92865 | 11,161,400 |
2017-09-22 | 170.210007 | 171.729996 | 169.220001 | 170.539993 | 170.359238 | 12,097,100 |
2017-09-25 | 169.240005 | 169.300003 | 161.559998 | 162.869995 | 162.697372 | 41,251,600 |
2017-09-26 | 164.5 | 165.5 | 162.779999 | 164.210007 | 164.035965 | 23,363,300 |
2017-09-27 | 165.899994 | 168.339996 | 165.570007 | 167.679993 | 167.502274 | 19,242,500 |
2017-09-28 | 167.940002 | 169.070007 | 167.160004 | 168.729996 | 168.551163 | 12,178,700 |
2017-09-29 | 168.830002 | 171.660004 | 168.809998 | 170.869995 | 170.688889 | 15,340,400 |
2017-10-02 | 171.389999 | 171.869995 | 168.75 | 169.470001 | 169.290375 | 13,392,300 |
2017-10-03 | 169.300003 | 170.729996 | 169.199997 | 169.960007 | 169.779861 | 8,190,300 |
2017-10-04 | 169.830002 | 170.669998 | 168.289993 | 168.419998 | 168.241486 | 12,127,900 |
2017-10-05 | 169.179993 | 171.309998 | 168.600006 | 171.240005 | 171.058517 | 14,580,600 |
2017-10-06 | 170.25 | 172.369995 | 169.75 | 172.229996 | 172.047455 | 13,124,500 |
2017-10-09 | 172.699997 | 174.880005 | 172 | 172.5 | 172.317169 | 14,570,400 |
2017-10-10 | 173 | 173.199997 | 170.800003 | 171.589996 | 171.408127 | 11,341,100 |
2017-10-11 | 171.949997 | 172.779999 | 171.399994 | 172.740005 | 172.556915 | 11,283,700 |
2017-10-12 | 172.610001 | 173.850006 | 172.289993 | 172.550003 | 172.367126 | 10,351,000 |
2017-10-13 | 173.449997 | 174.649994 | 173.199997 | 173.740005 | 173.555862 | 13,658,300 |
2017-10-16 | 174.490005 | 175 | 174.059998 | 174.520004 | 174.335037 | 11,498,800 |
2017-10-17 | 174.710007 | 176.130005 | 174.360001 | 176.110001 | 175.92334 | 15,990,100 |
2017-10-18 | 176.649994 | 176.740005 | 175.75 | 176.029999 | 175.84343 | 12,752,400 |
2017-10-19 | 174.929993 | 176.029999 | 172.630005 | 174.559998 | 174.374985 | 14,048,400 |
2017-10-20 | 175.5 | 175.880005 | 174.630005 | 174.979996 | 174.79454 | 12,602,200 |
2017-10-23 | 175.199997 | 175.339996 | 171.25 | 171.270004 | 171.08847 | 13,852,700 |
2017-10-24 | 172.300003 | 173.240005 | 171.5 | 171.800003 | 171.61792 | 12,267,900 |
2017-10-25 | 171.899994 | 172.25 | 168.889999 | 170.600006 | 170.419189 | 15,868,200 |
2017-10-26 | 171.380005 | 172.289993 | 170.389999 | 170.630005 | 170.449158 | 11,833,100 |
2017-10-27 | 174.149994 | 178.210007 | 173.899994 | 177.880005 | 177.691467 | 30,285,300 |
2017-10-30 | 179.259995 | 180.690002 | 177.610001 | 179.869995 | 179.679352 | 24,353,200 |
2017-10-31 | 180.570007 | 180.800003 | 178.940002 | 180.059998 | 179.869156 | 20,174,200 |
2017-11-01 | 182.360001 | 182.899994 | 180.570007 | 182.660004 | 182.4664 | 40,918,300 |
2017-11-02 | 180.630005 | 181.940002 | 177.339996 | 178.919998 | 178.730362 | 35,529,900 |
2017-11-03 | 179.289993 | 179.860001 | 176.710007 | 178.919998 | 178.730362 | 17,822,100 |
2017-11-06 | 178.559998 | 180.449997 | 178.309998 | 180.169998 | 179.979034 | 13,312,700 |
2017-11-07 | 180.5 | 180.75 | 178.960007 | 180.25 | 180.05896 | 12,928,200 |
2017-11-08 | 179.789993 | 180.350006 | 179.110001 | 179.559998 | 179.36969 | 10,494,100 |
2017-11-09 | 178.309998 | 179.399994 | 177.089996 | 179.300003 | 179.10997 | 12,610,300 |
2017-11-10 | 178.350006 | 179.100006 | 177.960007 | 178.460007 | 178.270859 | 11,070,200 |
2017-11-13 | 177.5 | 179.039993 | 177.300003 | 178.770004 | 178.580521 | 9,523,400 |
2017-11-14 | 178.130005 | 178.970001 | 177.179993 | 178.070007 | 177.881271 | 9,585,900 |
2017-11-15 | 176.660004 | 178.570007 | 176.399994 | 177.949997 | 177.761383 | 10,253,700 |
2017-11-16 | 178.759995 | 179.830002 | 178.5 | 179.589996 | 179.399658 | 15,607,600 |
2017-11-17 | 179.300003 | 179.979996 | 178.899994 | 179 | 178.810272 | 13,018,000 |
2017-11-20 | 178.869995 | 179.5 | 178.100006 | 178.740005 | 178.550568 | 10,052,400 |
2017-11-21 | 179.149994 | 181.889999 | 178.990005 | 181.860001 | 181.667252 | 14,504,000 |
2017-11-22 | 181.300003 | 181.729996 | 180.440002 | 180.869995 | 180.678299 | 10,376,300 |
2017-11-24 | 180.399994 | 183.149994 | 180.289993 | 182.779999 | 182.586273 | 9,426,300 |
2017-11-27 | 182.559998 | 183.729996 | 181.990005 | 183.029999 | 182.836014 | 12,344,500 |
2017-11-28 | 183.509995 | 184.25 | 182.089996 | 182.419998 | 182.226654 | 14,379,700 |
2017-11-29 | 181.889999 | 181.970001 | 174 | 175.130005 | 174.944382 | 41,933,500 |
2017-11-30 | 176.850006 | 178.279999 | 175.199997 | 177.179993 | 176.992203 | 25,307,600 |
2017-12-01 | 176.029999 | 177.479996 | 172.339996 | 175.100006 | 174.914413 | 20,182,500 |
2017-12-04 | 176.289993 | 176.570007 | 170.789993 | 171.470001 | 171.288269 | 24,459,400 |
2017-12-05 | 170.449997 | 175.380005 | 169.009995 | 172.830002 | 172.64682 | 20,184,900 |
2017-12-06 | 172.5 | 176.770004 | 171.899994 | 176.059998 | 175.873398 | 20,255,800 |
2017-12-07 | 175.800003 | 180.389999 | 175.800003 | 180.139999 | 179.949066 | 20,404,500 |
2017-12-08 | 181.529999 | 182.279999 | 178.740005 | 179 | 178.810272 | 19,883,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.