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
|
|---|---|---|---|---|---|---|
2019-07-17 | 204.179993 | 204.360001 | 201.589996 | 201.800003 | 201.586121 | 12,083,700 |
2019-07-18 | 200.149994 | 202.470001 | 199.380005 | 200.779999 | 200.5672 | 11,937,900 |
2019-07-19 | 202.179993 | 202.330002 | 198.070007 | 198.360001 | 198.149765 | 12,098,300 |
2019-07-22 | 199.910004 | 202.570007 | 198.809998 | 202.320007 | 202.105576 | 13,589,000 |
2019-07-23 | 202.839996 | 204.240005 | 200.960007 | 202.360001 | 202.145523 | 14,583,700 |
2019-07-24 | 197.630005 | 204.809998 | 197.220001 | 204.660004 | 204.443085 | 32,532,500 |
2019-07-25 | 206.699997 | 208.660004 | 198.259995 | 200.710007 | 200.497269 | 39,889,900 |
2019-07-26 | 200.190002 | 202.880005 | 196.25 | 199.75 | 199.538284 | 24,434,000 |
2019-07-29 | 199 | 199.630005 | 195.300003 | 195.940002 | 195.73233 | 16,530,800 |
2019-07-30 | 195.389999 | 198.710007 | 193.5 | 197.039993 | 196.831146 | 11,903,600 |
2019-07-31 | 196.949997 | 198.759995 | 192.679993 | 194.229996 | 194.024139 | 14,593,500 |
2019-08-01 | 194.169998 | 198.470001 | 190.880005 | 192.729996 | 192.525726 | 17,777,000 |
2019-08-02 | 191.100006 | 192.619995 | 188.070007 | 189.020004 | 188.819656 | 15,297,000 |
2019-08-05 | 184.690002 | 185.669998 | 179.339996 | 181.729996 | 181.537384 | 23,086,700 |
2019-08-06 | 183.690002 | 185.789993 | 183.089996 | 184.509995 | 184.314438 | 18,035,700 |
2019-08-07 | 183.600006 | 186.369995 | 181.220001 | 185.149994 | 184.953751 | 15,833,200 |
2019-08-08 | 186.619995 | 190.339996 | 184.050003 | 190.160004 | 189.95845 | 14,828,900 |
2019-08-09 | 190 | 190.979996 | 187.119995 | 187.850006 | 187.650909 | 11,058,800 |
2019-08-12 | 186.850006 | 187.589996 | 184.460007 | 185.369995 | 185.173523 | 10,930,900 |
2019-08-13 | 185.520004 | 191.380005 | 185.369995 | 188.449997 | 188.250259 | 13,577,000 |
2019-08-14 | 185.800003 | 185.990005 | 179.309998 | 179.710007 | 179.519531 | 18,903,700 |
2019-08-15 | 180.949997 | 183.199997 | 180.029999 | 182.589996 | 182.396469 | 12,925,900 |
2019-08-16 | 183.75 | 185.100006 | 182.360001 | 183.699997 | 183.505295 | 12,654,600 |
2019-08-19 | 186.009995 | 187.5 | 184.850006 | 186.169998 | 185.972672 | 9,691,200 |
2019-08-20 | 185.449997 | 186 | 182.389999 | 183.809998 | 183.615173 | 10,083,400 |
2019-08-21 | 185 | 185.899994 | 183.139999 | 183.550003 | 183.355453 | 8,398,200 |
2019-08-22 | 183.429993 | 184.110001 | 179.910004 | 182.039993 | 181.847046 | 10,821,400 |
2019-08-23 | 180.839996 | 183.130005 | 176.660004 | 177.75 | 177.5616 | 17,323,400 |
2019-08-26 | 179.399994 | 180.5 | 178.240005 | 180.360001 | 180.168839 | 8,773,600 |
2019-08-27 | 181.929993 | 184.039993 | 181.009995 | 181.300003 | 181.107849 | 14,399,600 |
2019-08-28 | 180.529999 | 181.949997 | 178.919998 | 181.759995 | 181.567352 | 9,386,100 |
2019-08-29 | 183.770004 | 186.080002 | 183.470001 | 185.570007 | 185.373322 | 10,128,700 |
2019-08-30 | 186.779999 | 186.800003 | 183.460007 | 185.669998 | 185.473206 | 10,774,500 |
2019-09-03 | 184 | 185.669998 | 182.110001 | 182.389999 | 182.196686 | 9,779,400 |
2019-09-04 | 184.649994 | 187.75 | 183.889999 | 187.139999 | 186.94165 | 11,308,000 |
2019-09-05 | 188.529999 | 191.360001 | 187.940002 | 190.899994 | 190.697662 | 13,876,700 |
2019-09-06 | 190.210007 | 190.210007 | 186.350006 | 187.490005 | 187.29129 | 15,226,800 |
2019-09-09 | 187.729996 | 188.979996 | 185.850006 | 188.759995 | 188.559937 | 14,722,400 |
2019-09-10 | 187.440002 | 188.100006 | 184.550003 | 186.169998 | 185.972672 | 15,455,900 |
2019-09-11 | 186.460007 | 189.440002 | 186.080002 | 188.490005 | 188.290222 | 11,761,700 |
2019-09-12 | 189.860001 | 190.929993 | 187.229996 | 187.470001 | 187.271301 | 11,419,800 |
2019-09-13 | 187.330002 | 187.970001 | 186.539993 | 187.190002 | 186.991608 | 11,441,100 |
2019-09-16 | 186.929993 | 187.789993 | 185.770004 | 186.220001 | 186.022629 | 8,444,800 |
2019-09-17 | 186.660004 | 188.320007 | 185.539993 | 188.080002 | 187.880661 | 9,671,100 |
2019-09-18 | 188.089996 | 189.080002 | 186.009995 | 188.139999 | 187.940598 | 9,681,900 |
2019-09-19 | 188.660004 | 191.100006 | 188.149994 | 190.139999 | 189.938477 | 10,392,700 |
2019-09-20 | 190.660004 | 193.100006 | 188.119995 | 189.929993 | 189.728683 | 19,934,200 |
2019-09-23 | 189.339996 | 190.100006 | 185.210007 | 186.820007 | 186.621994 | 13,327,600 |
2019-09-24 | 187.979996 | 188.039993 | 180.389999 | 181.279999 | 181.08786 | 18,546,600 |
2019-09-25 | 181.449997 | 183.419998 | 177.869995 | 182.800003 | 182.606262 | 18,068,300 |
2019-09-26 | 181.330002 | 181.399994 | 177.669998 | 180.110001 | 179.919098 | 16,083,300 |
2019-09-27 | 180.490005 | 180.759995 | 175.660004 | 177.100006 | 176.912292 | 14,656,200 |
2019-09-30 | 177.869995 | 178.669998 | 176.850006 | 178.080002 | 177.891251 | 10,740,000 |
2019-10-01 | 179.149994 | 179.839996 | 174.880005 | 175.809998 | 175.623657 | 17,073,000 |
2019-10-02 | 174.839996 | 176.529999 | 173.089996 | 174.600006 | 174.414948 | 16,151,700 |
2019-10-03 | 175.570007 | 179.839996 | 173.630005 | 179.380005 | 179.18988 | 16,086,300 |
2019-10-04 | 179.550003 | 180.979996 | 178.100006 | 180.449997 | 180.258743 | 10,430,200 |
2019-10-07 | 180 | 181.179993 | 178.089996 | 179.679993 | 179.489548 | 9,178,300 |
2019-10-08 | 178.259995 | 180.369995 | 177.720001 | 177.75 | 177.5616 | 9,466,900 |
2019-10-09 | 179.160004 | 180.720001 | 177.940002 | 179.850006 | 179.659378 | 7,556,900 |
2019-10-10 | 180.320007 | 181.610001 | 179.169998 | 180.029999 | 179.839188 | 8,605,000 |
2019-10-11 | 182.149994 | 186.490005 | 182.139999 | 184.190002 | 183.994781 | 14,930,500 |
2019-10-14 | 184.199997 | 184.619995 | 182.570007 | 183.279999 | 183.085739 | 7,006,000 |
2019-10-15 | 183.800003 | 190.380005 | 183.660004 | 188.889999 | 188.689804 | 15,039,100 |
2019-10-16 | 188.320007 | 189.699997 | 186.899994 | 189.550003 | 189.349106 | 10,516,900 |
2019-10-17 | 190.300003 | 190.839996 | 188.770004 | 190.389999 | 190.188202 | 9,603,000 |
2019-10-18 | 190.229996 | 191.490005 | 183.919998 | 185.850006 | 185.65303 | 16,874,200 |
2019-10-21 | 187.039993 | 189.910004 | 186.75 | 189.759995 | 189.558868 | 8,122,600 |
2019-10-22 | 190 | 190.649994 | 181.5 | 182.339996 | 182.146729 | 19,537,600 |
2019-10-23 | 182.009995 | 186.380005 | 182 | 186.149994 | 185.952698 | 12,300,400 |
2019-10-24 | 184.619995 | 186.729996 | 182.800003 | 186.380005 | 186.182465 | 11,413,500 |
2019-10-25 | 185.830002 | 189 | 185.089996 | 187.889999 | 187.690857 | 8,061,200 |
2019-10-28 | 187.199997 | 189.529999 | 185.080002 | 189.399994 | 189.199249 | 13,657,900 |
2019-10-29 | 191.690002 | 192.529999 | 188.470001 | 189.309998 | 189.109344 | 13,574,900 |
2019-10-30 | 189.559998 | 190.449997 | 185.979996 | 188.25 | 188.050476 | 28,734,600 |
2019-10-31 | 196.699997 | 198.089996 | 188.25 | 191.649994 | 191.446869 | 42,286,500 |
2019-11-01 | 192.850006 | 194.110001 | 189.910004 | 193.619995 | 193.41478 | 21,711,800 |
2019-11-04 | 194.550003 | 197.369995 | 193.809998 | 194.720001 | 194.513626 | 16,371,300 |
2019-11-05 | 195.369995 | 195.75 | 193.600006 | 194.320007 | 194.114044 | 9,942,000 |
2019-11-06 | 194.029999 | 194.369995 | 191.350006 | 191.550003 | 191.346985 | 10,973,000 |
2019-11-07 | 191.910004 | 193.440002 | 189.470001 | 190.419998 | 190.21817 | 13,473,000 |
2019-11-08 | 190 | 192.339996 | 189.699997 | 190.839996 | 190.637726 | 10,760,800 |
2019-11-11 | 189.929993 | 190.080002 | 188.539993 | 189.610001 | 189.409042 | 8,631,200 |
2019-11-12 | 190 | 195.059998 | 189.740005 | 194.470001 | 194.263885 | 17,615,500 |
2019-11-13 | 194.699997 | 195.699997 | 192.740005 | 193.190002 | 192.985245 | 10,860,700 |
2019-11-14 | 192.929993 | 194.029999 | 191.449997 | 193.149994 | 192.945282 | 9,040,500 |
2019-11-15 | 194.259995 | 195.300003 | 193.380005 | 195.100006 | 194.893219 | 11,524,300 |
2019-11-18 | 194.559998 | 198.630005 | 193.050003 | 197.399994 | 197.190765 | 16,167,200 |
2019-11-19 | 197.399994 | 200 | 196.860001 | 199.320007 | 199.108749 | 19,056,800 |
2019-11-20 | 198.580002 | 199.589996 | 195.429993 | 197.509995 | 197.300659 | 12,355,400 |
2019-11-21 | 197.419998 | 199.089996 | 196.860001 | 197.929993 | 197.720215 | 12,131,000 |
2019-11-22 | 198.380005 | 199.300003 | 197.619995 | 198.820007 | 198.609283 | 9,959,800 |
2019-11-25 | 199.520004 | 200.970001 | 199.25 | 199.789993 | 199.578232 | 15,272,300 |
2019-11-26 | 200 | 200.149994 | 198.039993 | 198.970001 | 198.759109 | 11,735,500 |
2019-11-27 | 199.899994 | 203.139999 | 199.419998 | 202 | 201.785904 | 12,736,600 |
2019-11-29 | 201.600006 | 203.800003 | 201.210007 | 201.639999 | 201.426285 | 7,985,200 |
2019-12-02 | 202.130005 | 202.179993 | 198.050003 | 199.699997 | 199.488342 | 11,503,400 |
2019-12-03 | 197.600006 | 198.929993 | 195.080002 | 198.820007 | 198.609283 | 11,595,300 |
2019-12-04 | 200 | 200.029999 | 198.050003 | 198.710007 | 198.49939 | 8,456,300 |
2019-12-05 | 199.860001 | 201.289993 | 198.210007 | 199.360001 | 199.148697 | 9,740,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.