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
|
|---|---|---|---|---|---|---|
2018-05-07 | 177.350006 | 179.5 | 177.169998 | 177.970001 | 177.781372 | 18,697,200 |
2018-05-08 | 178.25 | 179.039993 | 177.110001 | 178.919998 | 178.730362 | 15,577,200 |
2018-05-09 | 179.669998 | 183.009995 | 178.779999 | 182.660004 | 182.4664 | 23,282,800 |
2018-05-10 | 183.149994 | 186.130005 | 182.5 | 185.529999 | 185.333359 | 21,071,400 |
2018-05-11 | 184.850006 | 188.320007 | 184.179993 | 186.990005 | 186.791809 | 21,207,800 |
2018-05-14 | 187.710007 | 187.860001 | 186.199997 | 186.639999 | 186.442184 | 15,646,700 |
2018-05-15 | 184.880005 | 185.289993 | 183.199997 | 184.320007 | 184.124649 | 15,429,400 |
2018-05-16 | 183.699997 | 184.320007 | 182.660004 | 183.199997 | 183.005829 | 16,975,500 |
2018-05-17 | 182.679993 | 184.059998 | 182.220001 | 183.759995 | 183.565231 | 14,840,700 |
2018-05-18 | 183.490005 | 184.190002 | 182.610001 | 182.679993 | 182.486374 | 13,130,500 |
2018-05-21 | 183.770004 | 185.300003 | 183.130005 | 184.490005 | 184.294464 | 13,532,900 |
2018-05-22 | 184.929993 | 185.419998 | 183.429993 | 183.800003 | 183.605194 | 12,731,400 |
2018-05-23 | 182.5 | 186.910004 | 182.179993 | 186.899994 | 186.701904 | 16,628,100 |
2018-05-24 | 185.880005 | 186.800003 | 185.029999 | 185.929993 | 185.732925 | 12,354,700 |
2018-05-25 | 186.020004 | 186.330002 | 184.449997 | 184.919998 | 184.723999 | 10,965,100 |
2018-05-29 | 184.339996 | 186.809998 | 183.710007 | 185.740005 | 185.543137 | 16,398,900 |
2018-05-30 | 186.539993 | 188 | 185.25 | 187.669998 | 187.471085 | 13,736,900 |
2018-05-31 | 187.869995 | 192.720001 | 187.479996 | 191.779999 | 191.576736 | 30,782,600 |
2018-06-01 | 193.070007 | 194.550003 | 192.070007 | 193.990005 | 193.784393 | 17,307,200 |
2018-06-04 | 191.839996 | 193.979996 | 191.470001 | 193.279999 | 193.07515 | 18,939,800 |
2018-06-05 | 194.300003 | 195 | 192.619995 | 192.940002 | 192.735504 | 15,544,300 |
2018-06-06 | 191.029999 | 192.529999 | 189.110001 | 191.339996 | 191.137192 | 22,558,900 |
2018-06-07 | 190.75 | 190.970001 | 186.770004 | 188.179993 | 187.980545 | 21,503,200 |
2018-06-08 | 187.529999 | 189.479996 | 186.429993 | 189.100006 | 188.899582 | 12,677,100 |
2018-06-11 | 188.809998 | 192.600006 | 188.800003 | 191.539993 | 191.336975 | 12,928,900 |
2018-06-12 | 192.169998 | 193.279999 | 191.559998 | 192.399994 | 192.196075 | 11,562,700 |
2018-06-13 | 192.740005 | 194.5 | 191.910004 | 192.410004 | 192.20607 | 15,853,800 |
2018-06-14 | 193.100006 | 197.279999 | 192.910004 | 196.809998 | 196.601395 | 19,120,900 |
2018-06-15 | 195.789993 | 197.070007 | 194.639999 | 195.850006 | 195.642426 | 21,860,900 |
2018-06-18 | 194.800003 | 199.580002 | 194.130005 | 198.309998 | 198.099808 | 16,826,000 |
2018-06-19 | 196.240005 | 197.960007 | 193.789993 | 197.490005 | 197.280685 | 19,994,000 |
2018-06-20 | 199.100006 | 203.550003 | 198.809998 | 202 | 201.785904 | 28,230,900 |
2018-06-21 | 202.759995 | 203.389999 | 200.089996 | 201.5 | 201.286438 | 19,045,700 |
2018-06-22 | 201.160004 | 202.240005 | 199.309998 | 201.740005 | 201.526184 | 17,420,200 |
2018-06-25 | 200 | 200 | 193.110001 | 196.350006 | 196.141891 | 25,275,100 |
2018-06-26 | 197.600006 | 199.100006 | 196.229996 | 199 | 198.789078 | 17,897,600 |
2018-06-27 | 199.179993 | 200.75 | 195.800003 | 195.839996 | 195.632431 | 18,734,400 |
2018-06-28 | 195.179993 | 197.339996 | 193.259995 | 196.229996 | 196.022018 | 18,172,400 |
2018-06-29 | 197.320007 | 197.600006 | 193.960007 | 194.320007 | 194.114044 | 15,811,600 |
2018-07-02 | 193.369995 | 197.449997 | 192.220001 | 197.360001 | 197.150818 | 13,961,600 |
2018-07-03 | 194.550003 | 195.399994 | 192.520004 | 192.729996 | 192.525726 | 13,489,500 |
2018-07-05 | 194.740005 | 198.649994 | 194.029999 | 198.449997 | 198.239655 | 19,684,200 |
2018-07-06 | 198.449997 | 203.639999 | 197.699997 | 203.229996 | 203.014587 | 19,740,100 |
2018-07-09 | 204.929993 | 205.800003 | 202.119995 | 204.740005 | 204.52301 | 18,149,400 |
2018-07-10 | 204.5 | 204.910004 | 202.259995 | 203.539993 | 203.324265 | 13,190,100 |
2018-07-11 | 202.220001 | 204.5 | 201.75 | 202.539993 | 202.325317 | 12,927,400 |
2018-07-12 | 203.429993 | 207.080002 | 203.190002 | 206.919998 | 206.700684 | 15,454,700 |
2018-07-13 | 207.809998 | 208.429993 | 206.449997 | 207.320007 | 207.100266 | 11,486,800 |
2018-07-16 | 207.5 | 208.720001 | 206.839996 | 207.229996 | 207.010361 | 11,078,200 |
2018-07-17 | 204.899994 | 210.460007 | 204.839996 | 209.990005 | 209.767441 | 15,349,900 |
2018-07-18 | 209.820007 | 210.990005 | 208.440002 | 209.360001 | 209.138107 | 15,334,900 |
2018-07-19 | 208.770004 | 209.990005 | 207.759995 | 208.089996 | 207.869446 | 11,350,400 |
2018-07-20 | 208.850006 | 211.5 | 208.5 | 209.940002 | 209.717484 | 16,163,900 |
2018-07-23 | 210.580002 | 211.619995 | 208.800003 | 210.910004 | 210.686462 | 16,732,000 |
2018-07-24 | 215.110001 | 216.199997 | 212.600006 | 214.669998 | 214.442474 | 28,468,700 |
2018-07-25 | 215.720001 | 218.619995 | 214.270004 | 217.5 | 217.26947 | 58,954,200 |
2018-07-26 | 174.889999 | 180.130005 | 173.75 | 176.259995 | 176.073181 | 169,803,700 |
2018-07-27 | 179.869995 | 179.929993 | 173 | 174.889999 | 174.704636 | 60,073,700 |
2018-07-30 | 175.300003 | 175.300003 | 166.559998 | 171.059998 | 170.878693 | 65,280,800 |
2018-07-31 | 170.669998 | 174.240005 | 170 | 172.580002 | 172.397079 | 40,356,500 |
2018-08-01 | 173.929993 | 175.080002 | 170.899994 | 171.649994 | 171.468063 | 34,042,100 |
2018-08-02 | 170.679993 | 176.789993 | 170.270004 | 176.369995 | 176.18306 | 32,400,000 |
2018-08-03 | 177.690002 | 178.850006 | 176.149994 | 177.779999 | 177.591568 | 24,763,400 |
2018-08-06 | 178.970001 | 185.789993 | 178.380005 | 185.690002 | 185.493195 | 49,716,200 |
2018-08-07 | 186.5 | 188.300003 | 183.720001 | 183.809998 | 183.615173 | 33,398,600 |
2018-08-08 | 184.75 | 186.850006 | 183.759995 | 185.179993 | 184.983719 | 22,205,200 |
2018-08-09 | 185.850006 | 186.570007 | 182.479996 | 183.089996 | 182.895935 | 19,732,100 |
2018-08-10 | 182.039993 | 182.100006 | 179.419998 | 180.259995 | 180.068939 | 21,500,400 |
2018-08-13 | 180.100006 | 182.610001 | 178.899994 | 180.050003 | 179.859177 | 17,423,300 |
2018-08-14 | 180.710007 | 181.990005 | 178.619995 | 181.110001 | 180.918045 | 19,102,000 |
2018-08-15 | 179.339996 | 180.869995 | 174.779999 | 179.529999 | 179.339722 | 33,020,200 |
2018-08-16 | 180.419998 | 180.5 | 174.009995 | 174.699997 | 174.514832 | 31,351,800 |
2018-08-17 | 174.5 | 176.220001 | 172.039993 | 173.800003 | 173.615799 | 24,893,200 |
2018-08-20 | 174.039993 | 174.570007 | 170.910004 | 172.5 | 172.317169 | 21,518,000 |
2018-08-21 | 172.809998 | 174.169998 | 171.389999 | 172.619995 | 172.437042 | 19,578,500 |
2018-08-22 | 172.210007 | 174.240005 | 172.130005 | 173.639999 | 173.455963 | 16,894,100 |
2018-08-23 | 173.089996 | 175.550003 | 172.830002 | 172.899994 | 172.716736 | 18,053,600 |
2018-08-24 | 173.699997 | 174.820007 | 172.919998 | 174.649994 | 174.46489 | 14,631,600 |
2018-08-27 | 175.990005 | 178.669998 | 175.789993 | 177.460007 | 177.271912 | 17,921,900 |
2018-08-28 | 178.100006 | 178.240005 | 175.830002 | 176.259995 | 176.073181 | 15,910,700 |
2018-08-29 | 176.300003 | 176.789993 | 174.75 | 175.899994 | 175.713562 | 18,494,100 |
2018-08-30 | 175.899994 | 179.789993 | 175.699997 | 177.639999 | 177.451721 | 24,216,500 |
2018-08-31 | 177.149994 | 177.619995 | 174.979996 | 175.729996 | 175.543747 | 18,065,200 |
2018-09-04 | 173.5 | 173.889999 | 168.800003 | 171.160004 | 170.978592 | 29,809,000 |
2018-09-05 | 169.490005 | 171.130005 | 166.669998 | 167.179993 | 167.002808 | 31,226,700 |
2018-09-06 | 166.979996 | 166.979996 | 160 | 162.529999 | 162.357742 | 41,514,800 |
2018-09-07 | 160.309998 | 164.630005 | 160.160004 | 163.039993 | 162.867188 | 24,300,600 |
2018-09-10 | 163.509995 | 165.009995 | 162.160004 | 164.179993 | 164.005981 | 20,197,700 |
2018-09-11 | 163.940002 | 167.190002 | 163.720001 | 165.940002 | 165.76413 | 20,457,100 |
2018-09-12 | 163.25 | 164.490005 | 161.800003 | 162 | 161.828293 | 24,078,100 |
2018-09-13 | 162 | 163.320007 | 160.860001 | 161.360001 | 161.18898 | 25,453,800 |
2018-09-14 | 161.720001 | 162.839996 | 160.339996 | 162.320007 | 162.147964 | 21,770,400 |
2018-09-17 | 161.919998 | 162.059998 | 159.770004 | 160.580002 | 160.409805 | 21,005,300 |
2018-09-18 | 159.389999 | 161.759995 | 158.869995 | 160.300003 | 160.130096 | 22,465,200 |
2018-09-19 | 160.080002 | 163.440002 | 159.479996 | 163.059998 | 162.887177 | 19,629,000 |
2018-09-20 | 164.5 | 166.449997 | 164.470001 | 166.020004 | 165.84404 | 18,936,000 |
2018-09-21 | 166.639999 | 167.25 | 162.809998 | 162.929993 | 162.757309 | 45,994,800 |
2018-09-24 | 161.029999 | 165.699997 | 160.880005 | 165.410004 | 165.23468 | 19,222,800 |
2018-09-25 | 161.990005 | 165.589996 | 161.149994 | 164.910004 | 164.735214 | 27,622,800 |
2018-09-26 | 164.300003 | 169.300003 | 164.210007 | 166.949997 | 166.773041 | 25,252,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.