Date
stringlengths 10
10
| Open
float64 124
446
| High
float64 126
449
| Low
float64 124
440
| Close
float64 124
446
| Adj Close
float64 124
446
| Volume
int64 67.2k
22.3M
|
|---|---|---|---|---|---|---|
2015-01-02
| 151.5
| 151.600006
| 148.5
| 149.169998
| 149.169998
| 3,436,400
|
2015-01-05
| 148.809998
| 149
| 146.779999
| 147
| 147
| 4,168,800
|
2015-01-06
| 147.639999
| 148.529999
| 146.110001
| 146.839996
| 146.839996
| 4,116,100
|
2015-01-07
| 147.940002
| 149.139999
| 147.649994
| 148.880005
| 148.880005
| 4,159,100
|
2015-01-08
| 150.600006
| 151.369995
| 150.509995
| 151.369995
| 151.369995
| 4,282,100
|
2015-01-09
| 151.649994
| 151.690002
| 149.259995
| 149.470001
| 149.470001
| 3,360,200
|
2015-01-12
| 149.960007
| 150.119995
| 147.949997
| 148.279999
| 148.279999
| 5,919,400
|
2015-01-13
| 149.949997
| 150.990005
| 147.770004
| 148.630005
| 148.630005
| 3,908,100
|
2015-01-14
| 147.270004
| 148.369995
| 146.419998
| 147.820007
| 147.820007
| 4,802,800
|
2015-01-15
| 148.529999
| 148.529999
| 146.800003
| 147.580002
| 147.580002
| 2,892,200
|
2015-01-16
| 147.199997
| 149.259995
| 146.559998
| 149.210007
| 149.210007
| 4,313,800
|
2015-01-20
| 150.279999
| 150.600006
| 148.080002
| 148.630005
| 148.630005
| 4,053,300
|
2015-01-21
| 148.339996
| 148.429993
| 146.589996
| 147.179993
| 147.179993
| 4,660,700
|
2015-01-22
| 148.009995
| 150.210007
| 147.259995
| 150.149994
| 150.149994
| 5,892,000
|
2015-01-23
| 149.990005
| 150
| 149.089996
| 149.119995
| 149.119995
| 3,175,800
|
2015-01-26
| 149.190002
| 149.729996
| 148.160004
| 149.699997
| 149.699997
| 2,461,400
|
2015-01-27
| 148.25
| 148.800003
| 147.550003
| 147.649994
| 147.649994
| 3,220,300
|
2015-01-28
| 148.360001
| 148.770004
| 144.770004
| 144.779999
| 144.779999
| 6,388,800
|
2015-01-29
| 145.399994
| 146.940002
| 144.25
| 146.289993
| 146.289993
| 4,461,200
|
2015-01-30
| 145.570007
| 146.199997
| 143.889999
| 143.910004
| 143.910004
| 6,242,300
|
2015-02-02
| 144.130005
| 146.75
| 143.300003
| 146.729996
| 146.729996
| 5,119,500
|
2015-02-03
| 147.75
| 148.479996
| 146.860001
| 148.289993
| 148.289993
| 4,981,700
|
2015-02-04
| 148.259995
| 148.5
| 147.100006
| 147.529999
| 147.529999
| 3,574,200
|
2015-02-05
| 147.889999
| 149.880005
| 147.75
| 149.669998
| 149.669998
| 3,084,500
|
2015-02-06
| 149.800003
| 151.630005
| 149.550003
| 150.179993
| 150.179993
| 4,050,600
|
2015-02-09
| 149.910004
| 149.970001
| 148.720001
| 149.130005
| 149.130005
| 2,429,700
|
2015-02-10
| 149.660004
| 150.509995
| 148.899994
| 149.919998
| 149.919998
| 2,975,500
|
2015-02-11
| 149.839996
| 150.270004
| 148.800003
| 149.679993
| 149.679993
| 2,732,200
|
2015-02-12
| 150
| 150.410004
| 149.360001
| 149.789993
| 149.789993
| 3,608,600
|
2015-02-13
| 149.600006
| 149.600006
| 148.009995
| 148.339996
| 148.339996
| 3,669,400
|
2015-02-17
| 148.360001
| 149.369995
| 148.160004
| 149.169998
| 149.169998
| 2,737,300
|
2015-02-18
| 148.779999
| 149.130005
| 148.220001
| 148.669998
| 148.669998
| 2,219,900
|
2015-02-19
| 148.210007
| 148.350006
| 147.089996
| 147.479996
| 147.479996
| 2,757,800
|
2015-02-20
| 147.270004
| 148.720001
| 146.580002
| 148.720001
| 148.720001
| 4,877,600
|
2015-02-23
| 148.199997
| 148.449997
| 146.820007
| 147.369995
| 147.369995
| 3,775,500
|
2015-02-24
| 147.5
| 149.360001
| 147.25
| 148.949997
| 148.949997
| 2,914,700
|
2015-02-25
| 149.389999
| 149.389999
| 148.470001
| 148.779999
| 148.779999
| 2,671,900
|
2015-02-26
| 148.550003
| 148.970001
| 147.899994
| 148.339996
| 148.339996
| 2,549,800
|
2015-02-27
| 148.220001
| 148.320007
| 147.050003
| 147.410004
| 147.410004
| 3,377,400
|
2015-03-02
| 147.710007
| 147.979996
| 145.889999
| 147.080002
| 147.080002
| 4,896,700
|
2015-03-03
| 146.789993
| 146.940002
| 145.059998
| 145.929993
| 145.929993
| 3,969,600
|
2015-03-04
| 145.199997
| 145.509995
| 144.070007
| 144.919998
| 144.919998
| 3,250,100
|
2015-03-05
| 145.410004
| 146.25
| 144.830002
| 146.059998
| 146.059998
| 2,711,700
|
2015-03-06
| 146.139999
| 147.479996
| 145.100006
| 145.279999
| 145.279999
| 4,099,400
|
2015-03-09
| 145.5
| 146.529999
| 145.25
| 146.130005
| 146.130005
| 2,608,800
|
2015-03-10
| 145.419998
| 145.440002
| 143.179993
| 143.190002
| 143.190002
| 5,258,200
|
2015-03-11
| 143.479996
| 144.240005
| 143.240005
| 143.440002
| 143.440002
| 2,893,800
|
2015-03-12
| 144.339996
| 145.729996
| 144.009995
| 145.669998
| 145.669998
| 3,539,600
|
2015-03-13
| 145.279999
| 145.5
| 143.270004
| 143.970001
| 143.970001
| 3,320,700
|
2015-03-16
| 144.919998
| 146.070007
| 144.779999
| 145.979996
| 145.979996
| 3,858,600
|
2015-03-17
| 145.089996
| 145.470001
| 143.940002
| 144.75
| 144.75
| 2,580,000
|
2015-03-18
| 144.559998
| 146.550003
| 143.940002
| 146
| 146
| 3,490,600
|
2015-03-19
| 145.639999
| 146
| 144.449997
| 144.880005
| 144.880005
| 2,633,800
|
2015-03-20
| 145.229996
| 145.820007
| 144.889999
| 145.529999
| 145.529999
| 5,858,700
|
2015-03-23
| 145.479996
| 146.289993
| 145.020004
| 145.559998
| 145.559998
| 3,046,900
|
2015-03-24
| 145.259995
| 145.460007
| 144.240005
| 144.289993
| 144.289993
| 2,764,500
|
2015-03-25
| 144.679993
| 144.929993
| 143.559998
| 143.559998
| 143.559998
| 3,993,400
|
2015-03-26
| 142.699997
| 143.710007
| 142.5
| 143.029999
| 143.029999
| 3,549,800
|
2015-03-27
| 143.479996
| 143.910004
| 142.899994
| 143.889999
| 143.889999
| 3,480,700
|
2015-03-30
| 144.470001
| 146.119995
| 144.149994
| 145.979996
| 145.979996
| 3,348,900
|
2015-03-31
| 145.759995
| 145.770004
| 144.259995
| 144.320007
| 144.320007
| 3,600,200
|
2015-04-01
| 144.339996
| 144.630005
| 143.389999
| 143.449997
| 143.449997
| 3,693,600
|
2015-04-02
| 143.589996
| 143.899994
| 143.149994
| 143.559998
| 143.559998
| 2,336,100
|
2015-04-06
| 143
| 144.449997
| 142.570007
| 143.759995
| 143.759995
| 2,446,900
|
2015-04-07
| 143.559998
| 144.020004
| 143
| 143.059998
| 143.059998
| 2,760,900
|
2015-04-08
| 143.100006
| 143.779999
| 142.820007
| 143.279999
| 143.279999
| 4,775,700
|
2015-04-09
| 143.020004
| 143.699997
| 142.779999
| 143.649994
| 143.649994
| 2,821,000
|
2015-04-10
| 143.419998
| 143.75
| 143.020004
| 143.5
| 143.5
| 2,353,800
|
2015-04-13
| 143.279999
| 143.949997
| 143
| 143.460007
| 143.460007
| 2,149,500
|
2015-04-14
| 143.649994
| 143.770004
| 142.119995
| 142.75
| 142.75
| 2,929,700
|
2015-04-15
| 142.729996
| 143.479996
| 142.580002
| 142.710007
| 142.710007
| 2,620,700
|
2015-04-16
| 142.5
| 142.800003
| 141.699997
| 142.100006
| 142.100006
| 2,693,100
|
2015-04-17
| 141.199997
| 141.539993
| 140.330002
| 140.699997
| 140.699997
| 4,613,700
|
2015-04-20
| 141.690002
| 142.410004
| 141.509995
| 142.089996
| 142.089996
| 2,669,600
|
2015-04-21
| 142.399994
| 142.470001
| 141.119995
| 141.139999
| 141.139999
| 3,008,200
|
2015-04-22
| 141.410004
| 142.220001
| 141.089996
| 141.990005
| 141.990005
| 2,629,400
|
2015-04-23
| 141.949997
| 143.020004
| 141.630005
| 142.429993
| 142.429993
| 2,630,700
|
2015-04-24
| 142
| 142.550003
| 141.75
| 142.089996
| 142.089996
| 2,255,500
|
2015-04-27
| 142.279999
| 142.360001
| 140.869995
| 141.089996
| 141.089996
| 3,210,600
|
2015-04-28
| 140.809998
| 142.630005
| 140.589996
| 142.520004
| 142.520004
| 2,564,700
|
2015-04-29
| 141.630005
| 142.759995
| 141.570007
| 142.410004
| 142.410004
| 3,127,000
|
2015-04-30
| 141.779999
| 142.570007
| 140.929993
| 141.210007
| 141.210007
| 3,554,600
|
2015-05-01
| 142
| 143.360001
| 141.789993
| 143.360001
| 143.360001
| 2,797,900
|
2015-05-04
| 144.949997
| 146.330002
| 144
| 146.149994
| 146.149994
| 4,229,400
|
2015-05-05
| 145.910004
| 146.419998
| 144.509995
| 144.559998
| 144.559998
| 2,993,500
|
2015-05-06
| 145
| 145.440002
| 142.940002
| 143.779999
| 143.779999
| 3,320,500
|
2015-05-07
| 143.410004
| 145.520004
| 143.360001
| 145.309998
| 145.309998
| 3,314,300
|
2015-05-08
| 146.559998
| 148.419998
| 146.399994
| 148.309998
| 148.309998
| 5,277,900
|
2015-05-11
| 148.5
| 148.570007
| 146
| 146.169998
| 146.169998
| 3,814,700
|
2015-05-12
| 145.350006
| 145.389999
| 144.029999
| 144.789993
| 144.789993
| 2,823,200
|
2015-05-13
| 144.160004
| 144.729996
| 144.020004
| 144.259995
| 144.259995
| 2,621,700
|
2015-05-14
| 145.220001
| 145.830002
| 144.520004
| 145.779999
| 145.779999
| 2,326,400
|
2015-05-15
| 145.929993
| 146.089996
| 144.649994
| 145.259995
| 145.259995
| 2,423,500
|
2015-05-18
| 145.389999
| 145.899994
| 145.039993
| 145.830002
| 145.830002
| 2,266,200
|
2015-05-19
| 145.830002
| 147
| 145.259995
| 146.539993
| 146.539993
| 2,635,700
|
2015-05-20
| 146.410004
| 146.440002
| 145.639999
| 145.940002
| 145.940002
| 2,239,100
|
2015-05-21
| 145.600006
| 145.929993
| 145.160004
| 145.270004
| 145.270004
| 2,293,900
|
2015-05-22
| 145.100006
| 145.270004
| 144.529999
| 144.600006
| 144.600006
| 2,188,300
|
2015-05-26
| 144.440002
| 144.910004
| 143.559998
| 143.630005
| 143.630005
| 3,299,400
|
2015-05-27
| 143.710007
| 145.149994
| 143.580002
| 144.75
| 144.75
| 2,275,400
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 23