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
|
|---|---|---|---|---|---|---|
2017-12-11 | 179.300003 | 180.220001 | 178.800003 | 179.039993 | 178.850235 | 13,168,600 |
2017-12-12 | 178.600006 | 179.179993 | 176.600006 | 176.960007 | 176.772446 | 16,854,100 |
2017-12-13 | 177.300003 | 179.160004 | 177.25 | 178.300003 | 178.111023 | 14,615,700 |
2017-12-14 | 178.289993 | 180.360001 | 177.679993 | 178.389999 | 178.200928 | 13,591,000 |
2017-12-15 | 179.020004 | 180.490005 | 178.360001 | 180.179993 | 179.989029 | 28,463,100 |
2017-12-18 | 181.009995 | 181.300003 | 179.75 | 180.820007 | 180.628357 | 17,265,400 |
2017-12-19 | 179.949997 | 180.080002 | 178.220001 | 179.509995 | 179.319733 | 14,920,600 |
2017-12-20 | 179.809998 | 179.809998 | 177.360001 | 177.889999 | 177.701462 | 11,860,500 |
2017-12-21 | 177.940002 | 178.679993 | 177.050003 | 177.449997 | 177.261917 | 11,600,700 |
2017-12-22 | 177.139999 | 177.529999 | 176.229996 | 177.199997 | 177.012192 | 8,509,500 |
2017-12-26 | 176.630005 | 177 | 174.669998 | 175.990005 | 175.803482 | 8,897,300 |
2017-12-27 | 176.550003 | 178.440002 | 176.259995 | 177.619995 | 177.431732 | 9,496,100 |
2017-12-28 | 177.949997 | 178.940002 | 177.679993 | 177.919998 | 177.73143 | 12,220,800 |
2017-12-29 | 178 | 178.850006 | 176.460007 | 176.460007 | 176.27298 | 10,261,500 |
2018-01-02 | 177.679993 | 181.580002 | 177.550003 | 181.419998 | 181.227707 | 18,151,900 |
2018-01-03 | 181.880005 | 184.779999 | 181.330002 | 184.669998 | 184.474274 | 16,886,600 |
2018-01-04 | 184.899994 | 186.210007 | 184.100006 | 184.330002 | 184.134628 | 13,880,900 |
2018-01-05 | 185.589996 | 186.899994 | 184.929993 | 186.850006 | 186.651962 | 13,574,500 |
2018-01-08 | 187.199997 | 188.899994 | 186.330002 | 188.279999 | 188.080444 | 17,994,700 |
2018-01-09 | 188.699997 | 188.800003 | 187.100006 | 187.869995 | 187.670868 | 12,393,100 |
2018-01-10 | 186.940002 | 187.889999 | 185.630005 | 187.839996 | 187.6409 | 10,529,900 |
2018-01-11 | 188.399994 | 188.399994 | 187.380005 | 187.770004 | 187.570984 | 9,588,600 |
2018-01-12 | 178.059998 | 181.479996 | 177.399994 | 179.369995 | 179.179886 | 77,551,300 |
2018-01-16 | 181.5 | 181.75 | 178.039993 | 178.389999 | 178.200928 | 36,183,800 |
2018-01-17 | 179.259995 | 179.320007 | 175.800003 | 177.600006 | 177.411774 | 27,992,400 |
2018-01-18 | 178.130005 | 180.979996 | 177.080002 | 179.800003 | 179.609436 | 23,304,900 |
2018-01-19 | 180.850006 | 182.369995 | 180.169998 | 181.289993 | 181.097839 | 26,826,500 |
2018-01-22 | 180.800003 | 185.389999 | 180.410004 | 185.369995 | 185.173523 | 21,059,500 |
2018-01-23 | 186.050003 | 189.550003 | 185.550003 | 189.350006 | 189.149323 | 25,678,800 |
2018-01-24 | 189.889999 | 190.660004 | 186.520004 | 186.550003 | 186.35228 | 24,334,500 |
2018-01-25 | 187.949997 | 188.619995 | 186.600006 | 187.479996 | 187.281281 | 17,377,700 |
2018-01-26 | 187.75 | 190 | 186.809998 | 190 | 189.798615 | 17,759,200 |
2018-01-29 | 188.75 | 188.839996 | 185.630005 | 185.979996 | 185.782883 | 20,453,200 |
2018-01-30 | 187.619995 | 188.179993 | 181.839996 | 187.119995 | 186.921661 | 20,858,600 |
2018-01-31 | 188.369995 | 189.830002 | 185.220001 | 186.889999 | 186.69191 | 43,275,100 |
2018-02-01 | 188.220001 | 195.320007 | 187.889999 | 193.089996 | 192.885345 | 54,211,300 |
2018-02-02 | 192.039993 | 194.210007 | 189.979996 | 190.279999 | 190.078323 | 26,677,500 |
2018-02-05 | 186.929993 | 190.610001 | 180.610001 | 181.259995 | 181.067886 | 33,128,200 |
2018-02-06 | 178.570007 | 185.770004 | 177.740005 | 185.309998 | 185.113586 | 37,758,500 |
2018-02-07 | 184.149994 | 185.080002 | 179.949997 | 180.179993 | 179.989029 | 27,601,900 |
2018-02-08 | 181.009995 | 181.839996 | 171.479996 | 171.580002 | 171.398148 | 38,478,300 |
2018-02-09 | 174.759995 | 176.899994 | 167.179993 | 176.110001 | 175.92334 | 39,887,600 |
2018-02-12 | 177.059998 | 177.550003 | 171.839996 | 176.410004 | 176.223022 | 32,092,100 |
2018-02-13 | 175.619995 | 175.970001 | 173.100006 | 173.149994 | 172.966476 | 21,809,400 |
2018-02-14 | 173.449997 | 179.809998 | 173.210007 | 179.520004 | 179.329727 | 28,929,700 |
2018-02-15 | 180.5 | 180.5 | 176.839996 | 179.960007 | 179.769272 | 20,922,100 |
2018-02-16 | 178.990005 | 179.880005 | 176.300003 | 177.360001 | 177.172012 | 20,645,300 |
2018-02-20 | 175.770004 | 177.949997 | 175.110001 | 176.009995 | 175.823441 | 21,204,900 |
2018-02-21 | 176.710007 | 181.270004 | 176.399994 | 177.910004 | 177.721436 | 23,200,800 |
2018-02-22 | 178.699997 | 180.210007 | 177.410004 | 178.990005 | 178.800293 | 18,464,200 |
2018-02-23 | 179.899994 | 183.389999 | 179.509995 | 183.289993 | 183.095734 | 19,007,300 |
2018-02-26 | 184.580002 | 185.660004 | 183.220001 | 184.929993 | 184.733994 | 17,599,700 |
2018-02-27 | 184.449997 | 184.699997 | 181.460007 | 181.460007 | 181.267685 | 15,849,800 |
2018-02-28 | 182.300003 | 182.880005 | 178.139999 | 178.320007 | 178.131012 | 18,783,000 |
2018-03-01 | 179.009995 | 180.119995 | 174.410004 | 175.940002 | 175.753525 | 23,201,600 |
2018-03-02 | 173.289993 | 177.110001 | 172.990005 | 176.619995 | 176.4328 | 20,025,900 |
2018-03-05 | 176.199997 | 181.149994 | 175.889999 | 180.399994 | 180.208786 | 16,189,300 |
2018-03-06 | 181.779999 | 182.380005 | 179.110001 | 179.779999 | 179.589447 | 15,086,800 |
2018-03-07 | 178.740005 | 183.820007 | 178.070007 | 183.710007 | 183.515289 | 19,097,300 |
2018-03-08 | 183.559998 | 184.399994 | 181.449997 | 182.339996 | 182.146729 | 17,225,900 |
2018-03-09 | 183.910004 | 185.509995 | 183.210007 | 185.229996 | 185.033676 | 18,526,300 |
2018-03-12 | 185.229996 | 186.100006 | 184.220001 | 184.759995 | 184.564163 | 15,301,200 |
2018-03-13 | 185.610001 | 185.990005 | 181.110001 | 181.880005 | 181.687225 | 18,067,500 |
2018-03-14 | 182.600006 | 184.25 | 181.850006 | 184.190002 | 183.994781 | 16,821,700 |
2018-03-15 | 183.240005 | 184 | 182.190002 | 183.860001 | 183.665131 | 15,614,300 |
2018-03-16 | 184.490005 | 185.330002 | 183.410004 | 185.089996 | 184.893814 | 24,403,400 |
2018-03-19 | 177.009995 | 177.169998 | 170.059998 | 172.559998 | 172.377106 | 88,140,100 |
2018-03-20 | 167.470001 | 170.199997 | 161.949997 | 168.149994 | 167.971771 | 129,851,800 |
2018-03-21 | 164.800003 | 173.399994 | 163.300003 | 169.389999 | 169.210464 | 106,598,800 |
2018-03-22 | 166.130005 | 170.270004 | 163.720001 | 164.889999 | 164.71524 | 73,743,000 |
2018-03-23 | 165.440002 | 166.600006 | 159.020004 | 159.389999 | 159.221069 | 53,609,700 |
2018-03-26 | 160.820007 | 161.100006 | 149.020004 | 160.059998 | 159.89035 | 126,116,600 |
2018-03-27 | 156.309998 | 162.850006 | 150.75 | 152.220001 | 152.05867 | 79,117,000 |
2018-03-28 | 151.649994 | 155.880005 | 150.800003 | 153.029999 | 152.867798 | 60,029,200 |
2018-03-29 | 155.149994 | 161.419998 | 154.139999 | 159.789993 | 159.620636 | 59,434,300 |
2018-04-02 | 157.809998 | 159.199997 | 154.110001 | 155.389999 | 155.225296 | 36,796,000 |
2018-04-03 | 156.550003 | 157.389999 | 150.809998 | 156.110001 | 155.944534 | 42,543,900 |
2018-04-04 | 152.029999 | 155.559998 | 150.509995 | 155.100006 | 154.935623 | 49,885,600 |
2018-04-05 | 161.559998 | 161.570007 | 156.649994 | 159.339996 | 159.171112 | 41,449,600 |
2018-04-06 | 157.729996 | 161.419998 | 156.809998 | 157.199997 | 157.033386 | 41,644,800 |
2018-04-09 | 157.820007 | 160.529999 | 156.039993 | 157.929993 | 157.762604 | 34,915,200 |
2018-04-10 | 157.929993 | 165.979996 | 157.009995 | 165.039993 | 164.865067 | 57,889,300 |
2018-04-11 | 165.360001 | 168.649994 | 163.25 | 166.320007 | 166.143723 | 56,144,600 |
2018-04-12 | 166.979996 | 167.449997 | 163.100006 | 163.869995 | 163.696304 | 38,263,000 |
2018-04-13 | 164.580002 | 165.699997 | 163.770004 | 164.520004 | 164.345627 | 19,990,600 |
2018-04-16 | 165.720001 | 165.779999 | 163.389999 | 164.830002 | 164.655304 | 18,119,400 |
2018-04-17 | 165.830002 | 169 | 165.660004 | 168.660004 | 168.481247 | 22,743,000 |
2018-04-18 | 166.880005 | 168.119995 | 165.770004 | 166.360001 | 166.18367 | 20,969,600 |
2018-04-19 | 166.199997 | 168.330002 | 165.199997 | 168.100006 | 167.921844 | 22,235,000 |
2018-04-20 | 167.789993 | 168.429993 | 165.809998 | 166.279999 | 166.10376 | 19,119,400 |
2018-04-23 | 167.270004 | 168.449997 | 165.089996 | 165.839996 | 165.66423 | 23,088,100 |
2018-04-24 | 165.429993 | 166.100006 | 158.190002 | 159.690002 | 159.520752 | 35,079,900 |
2018-04-25 | 160.139999 | 161.059998 | 156.190002 | 159.690002 | 159.520752 | 41,083,600 |
2018-04-26 | 173.220001 | 176.270004 | 170.800003 | 174.160004 | 173.975418 | 77,556,900 |
2018-04-27 | 176.809998 | 177.100006 | 172.600006 | 173.589996 | 173.406006 | 29,804,700 |
2018-04-30 | 173.789993 | 175.720001 | 171.710007 | 172 | 171.817703 | 20,750,500 |
2018-05-01 | 172 | 174.020004 | 170.229996 | 173.860001 | 173.675735 | 26,025,900 |
2018-05-02 | 174.25 | 178.080002 | 174.199997 | 176.070007 | 175.883392 | 30,424,500 |
2018-05-03 | 175.130005 | 176.119995 | 172.119995 | 174.020004 | 173.835556 | 24,026,100 |
2018-05-04 | 173.080002 | 176.979996 | 173.059998 | 176.610001 | 176.422821 | 17,677,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.