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
|
|---|---|---|---|---|---|---|
2019-02-22 | 160.580002 | 162.410004 | 160.309998 | 161.889999 | 161.718414 | 15,858,500 |
2019-02-25 | 163.070007 | 166.070007 | 162.899994 | 164.619995 | 164.445511 | 18,737,100 |
2019-02-26 | 164.339996 | 166.240005 | 163.800003 | 164.130005 | 163.956039 | 13,784,100 |
2019-02-27 | 162.899994 | 163.929993 | 160.410004 | 162.809998 | 162.637436 | 12,697,500 |
2019-02-28 | 162.369995 | 163.5 | 160.860001 | 161.449997 | 161.278885 | 11,114,200 |
2019-03-01 | 162.600006 | 163.130005 | 161.690002 | 162.279999 | 162.108002 | 11,097,800 |
2019-03-04 | 163.899994 | 167.5 | 163.830002 | 167.369995 | 167.192596 | 18,894,700 |
2019-03-05 | 167.369995 | 171.880005 | 166.550003 | 171.259995 | 171.078476 | 28,187,900 |
2019-03-06 | 172.899994 | 173.570007 | 171.270004 | 172.509995 | 172.327148 | 21,531,700 |
2019-03-07 | 171.5 | 171.740005 | 167.610001 | 169.130005 | 168.950745 | 18,306,500 |
2019-03-08 | 166.199997 | 169.619995 | 165.970001 | 169.600006 | 169.420242 | 13,184,800 |
2019-03-11 | 171.600006 | 174.300003 | 171.580002 | 172.070007 | 171.887634 | 18,884,000 |
2019-03-12 | 172.089996 | 173.800003 | 171.220001 | 171.919998 | 171.737778 | 12,155,300 |
2019-03-13 | 172.320007 | 174.029999 | 172.119995 | 173.369995 | 173.186249 | 11,973,300 |
2019-03-14 | 169.759995 | 171.149994 | 168.160004 | 170.169998 | 169.989639 | 18,037,400 |
2019-03-15 | 167.160004 | 167.580002 | 162.509995 | 165.979996 | 165.804077 | 37,135,400 |
2019-03-18 | 163.570007 | 163.899994 | 159.279999 | 160.470001 | 160.299927 | 37,524,200 |
2019-03-19 | 161.479996 | 163.820007 | 160.820007 | 161.570007 | 161.398758 | 25,611,500 |
2019-03-20 | 161.5 | 166.119995 | 161.240005 | 165.440002 | 165.264648 | 20,211,500 |
2019-03-21 | 164.889999 | 166.389999 | 163.75 | 166.080002 | 165.903976 | 16,223,000 |
2019-03-22 | 165.649994 | 167.419998 | 164.089996 | 164.339996 | 164.165817 | 16,389,200 |
2019-03-25 | 163 | 166.539993 | 162 | 166.289993 | 166.113739 | 12,631,200 |
2019-03-26 | 167.350006 | 169.449997 | 166.350006 | 167.679993 | 167.502274 | 15,437,900 |
2019-03-27 | 167.850006 | 168.940002 | 164.789993 | 165.869995 | 165.694199 | 10,620,300 |
2019-03-28 | 164.570007 | 166.720001 | 163.330002 | 165.550003 | 165.374542 | 10,443,000 |
2019-03-29 | 166.389999 | 167.190002 | 164.809998 | 166.690002 | 166.513336 | 13,455,500 |
2019-04-01 | 167.830002 | 168.899994 | 167.279999 | 168.699997 | 168.521194 | 10,381,500 |
2019-04-02 | 170.139999 | 174.899994 | 169.550003 | 174.199997 | 174.015366 | 23,946,500 |
2019-04-03 | 174.5 | 177.960007 | 172.949997 | 173.539993 | 173.356064 | 27,391,100 |
2019-04-04 | 176.020004 | 178 | 175.529999 | 176.020004 | 175.833435 | 17,847,700 |
2019-04-05 | 176.880005 | 177 | 175.100006 | 175.720001 | 175.533752 | 9,594,100 |
2019-04-08 | 175.210007 | 175.5 | 174.229996 | 174.929993 | 174.744583 | 7,297,400 |
2019-04-09 | 175.619995 | 179.190002 | 175.550003 | 177.580002 | 177.391785 | 19,751,000 |
2019-04-10 | 178.179993 | 178.789993 | 176.539993 | 177.820007 | 177.631531 | 11,701,500 |
2019-04-11 | 178.240005 | 178.399994 | 177 | 177.509995 | 177.321854 | 8,071,000 |
2019-04-12 | 178 | 179.630005 | 177.949997 | 179.100006 | 178.910187 | 12,329,800 |
2019-04-15 | 178.5 | 180.5 | 176.869995 | 179.649994 | 179.459579 | 10,834,800 |
2019-04-16 | 179 | 180.169998 | 178.300003 | 178.869995 | 178.68042 | 11,215,200 |
2019-04-17 | 179.600006 | 180.740005 | 178.360001 | 178.779999 | 178.590515 | 9,973,700 |
2019-04-18 | 178.800003 | 178.880005 | 177.339996 | 178.279999 | 178.091049 | 11,655,600 |
2019-04-22 | 178.25 | 181.669998 | 178.25 | 181.440002 | 181.247696 | 13,389,900 |
2019-04-23 | 182.740005 | 184.220001 | 181.479996 | 183.779999 | 183.585205 | 19,954,800 |
2019-04-24 | 184.490005 | 185.139999 | 181.649994 | 182.580002 | 182.38649 | 37,289,900 |
2019-04-25 | 196.979996 | 198.479996 | 192.119995 | 193.259995 | 193.055161 | 54,148,800 |
2019-04-26 | 192.5 | 192.899994 | 189.089996 | 191.490005 | 191.287048 | 22,075,000 |
2019-04-29 | 190.949997 | 195.410004 | 190.649994 | 194.779999 | 194.573547 | 19,641,300 |
2019-04-30 | 194.190002 | 197.389999 | 192.279999 | 193.399994 | 193.195007 | 23,494,700 |
2019-05-01 | 194.779999 | 196.179993 | 193.009995 | 193.029999 | 192.825409 | 15,996,600 |
2019-05-02 | 193 | 194 | 189.75 | 192.529999 | 192.325943 | 13,209,500 |
2019-05-03 | 194.380005 | 196.160004 | 193.710007 | 195.470001 | 195.262817 | 14,575,400 |
2019-05-06 | 191.240005 | 194.279999 | 190.550003 | 193.880005 | 193.674515 | 13,994,900 |
2019-05-07 | 192.539993 | 192.899994 | 187.850006 | 189.770004 | 189.568863 | 16,253,000 |
2019-05-08 | 189.389999 | 190.720001 | 188.550003 | 189.539993 | 189.339096 | 12,505,700 |
2019-05-09 | 187.199997 | 189.770004 | 186.259995 | 188.649994 | 188.450043 | 12,967,000 |
2019-05-10 | 188.25 | 190 | 184.589996 | 188.339996 | 188.140381 | 12,578,500 |
2019-05-13 | 183.5 | 185.429993 | 180.839996 | 181.539993 | 181.34758 | 16,833,300 |
2019-05-14 | 182.520004 | 183.490005 | 178.100006 | 180.729996 | 180.538437 | 17,628,100 |
2019-05-15 | 180.419998 | 187.279999 | 180.020004 | 186.270004 | 186.072586 | 16,746,900 |
2019-05-16 | 185.050003 | 188.580002 | 185.050003 | 186.990005 | 186.791809 | 12,953,100 |
2019-05-17 | 184.839996 | 187.580002 | 184.279999 | 185.300003 | 185.103607 | 10,485,400 |
2019-05-20 | 181.880005 | 184.229996 | 181.369995 | 182.720001 | 182.526337 | 10,352,000 |
2019-05-21 | 184.570007 | 185.699997 | 183.889999 | 184.820007 | 184.624115 | 7,502,800 |
2019-05-22 | 184.729996 | 186.740005 | 183.610001 | 185.320007 | 185.123581 | 9,213,800 |
2019-05-23 | 182.419998 | 183.899994 | 179.669998 | 180.869995 | 180.678299 | 12,768,800 |
2019-05-24 | 182.330002 | 183.630005 | 180.830002 | 181.059998 | 180.868088 | 8,807,700 |
2019-05-28 | 181.539993 | 184.710007 | 181.449997 | 184.309998 | 184.114655 | 14,843,300 |
2019-05-29 | 183.5 | 184.559998 | 181.350006 | 182.190002 | 181.996902 | 12,797,700 |
2019-05-30 | 183.080002 | 183.479996 | 180.889999 | 183.009995 | 182.816025 | 8,581,500 |
2019-05-31 | 180.279999 | 180.539993 | 177.160004 | 177.470001 | 177.281906 | 15,226,500 |
2019-06-03 | 175 | 175.050003 | 161.009995 | 164.149994 | 163.976013 | 56,059,600 |
2019-06-04 | 163.710007 | 168.279999 | 160.839996 | 167.5 | 167.322464 | 46,044,300 |
2019-06-05 | 167.479996 | 168.720001 | 164.630005 | 168.169998 | 167.99176 | 19,758,300 |
2019-06-06 | 168.300003 | 169.699997 | 167.229996 | 168.330002 | 168.151596 | 12,446,400 |
2019-06-07 | 170.169998 | 173.869995 | 168.839996 | 173.350006 | 173.166275 | 16,917,300 |
2019-06-10 | 174.75 | 177.860001 | 173.800003 | 174.820007 | 174.63472 | 14,767,900 |
2019-06-11 | 178.479996 | 179.979996 | 176.789993 | 178.100006 | 177.91124 | 15,266,600 |
2019-06-12 | 178.380005 | 179.270004 | 172.880005 | 175.039993 | 174.854477 | 17,699,800 |
2019-06-13 | 175.529999 | 178.029999 | 174.610001 | 177.470001 | 177.281906 | 12,253,600 |
2019-06-14 | 180.509995 | 181.839996 | 180 | 181.330002 | 181.137817 | 16,773,700 |
2019-06-17 | 185.009995 | 189.5 | 184.410004 | 189.009995 | 188.809662 | 29,459,900 |
2019-06-18 | 194 | 194.529999 | 187.279999 | 188.470001 | 188.270248 | 37,571,400 |
2019-06-19 | 187 | 188.100006 | 184.550003 | 187.479996 | 187.281281 | 21,417,100 |
2019-06-20 | 190.949997 | 191.160004 | 187.639999 | 189.529999 | 189.329117 | 14,635,700 |
2019-06-21 | 188.75 | 192 | 188.75 | 191.139999 | 190.937408 | 22,751,200 |
2019-06-24 | 192.419998 | 193.979996 | 191.570007 | 192.600006 | 192.395874 | 15,509,000 |
2019-06-25 | 192.880005 | 193.139999 | 188.130005 | 188.839996 | 188.639847 | 16,750,300 |
2019-06-26 | 189.539993 | 190.759995 | 187.309998 | 187.660004 | 187.461105 | 12,808,600 |
2019-06-27 | 189.880005 | 198.880005 | 188.270004 | 189.5 | 189.299149 | 11,159,000 |
2019-06-28 | 190.550003 | 193.199997 | 189.940002 | 193 | 192.795441 | 16,378,900 |
2019-07-01 | 195.210007 | 195.279999 | 191.929993 | 193 | 192.795441 | 14,181,800 |
2019-07-02 | 193 | 195 | 192.710007 | 195 | 194.79332 | 9,050,000 |
2019-07-03 | 194.160004 | 197.399994 | 194.160004 | 197.199997 | 196.990982 | 10,246,100 |
2019-07-05 | 196.179993 | 197.070007 | 194.169998 | 196.399994 | 196.191833 | 11,164,100 |
2019-07-08 | 195.190002 | 196.679993 | 193.639999 | 195.759995 | 195.552505 | 9,723,900 |
2019-07-09 | 194.970001 | 199.460007 | 194.889999 | 199.210007 | 198.998871 | 14,698,600 |
2019-07-10 | 200 | 202.960007 | 199.669998 | 202.729996 | 202.515121 | 20,571,700 |
2019-07-11 | 203.259995 | 203.800003 | 200.210007 | 201.229996 | 201.016708 | 13,678,500 |
2019-07-12 | 199.679993 | 205.300003 | 199.160004 | 204.869995 | 204.652863 | 15,366,300 |
2019-07-15 | 204.25 | 205.330002 | 201.820007 | 203.910004 | 203.693878 | 16,030,300 |
2019-07-16 | 203.889999 | 205.470001 | 203.100006 | 203.839996 | 203.623947 | 12,132,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.