Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2015-12-16
| 99.650002
| 100.290001
| 98.889999
| 100.040001
| 95.011284
| 4,493,600
| 79.449997
| 79.980003
| 78.150002
| 79.860001
| 75.278137
| 10,497,500
|
2015-12-17
| 100.540001
| 100.800003
| 99.260002
| 99.330002
| 94.336998
| 4,581,200
| 79.980003
| 80.279999
| 78.629997
| 78.690002
| 74.17527
| 7,555,300
|
2015-12-18
| 98.639999
| 98.93
| 96.209999
| 96.290001
| 91.44976
| 6,039,600
| 78.040001
| 78.190002
| 76.279999
| 76.32
| 71.941216
| 16,271,200
|
2015-12-21
| 96.910004
| 97.739998
| 96.230003
| 97.040001
| 92.162071
| 2,748,400
| 76.900002
| 77.360001
| 76.400002
| 77.169998
| 72.742455
| 8,442,100
|
2015-12-22
| 97.510002
| 97.790001
| 96.779999
| 97.540001
| 92.636963
| 3,341,900
| 77.43
| 77.489998
| 76.660004
| 77.379997
| 72.940399
| 5,699,100
|
2015-12-23
| 97.940002
| 98.879997
| 97.709999
| 98.730003
| 93.76712
| 2,054,200
| 78.080002
| 78.660004
| 77.559998
| 78.559998
| 74.052719
| 6,335,900
|
2015-12-24
| 98.779999
| 99.110001
| 98.309998
| 98.589996
| 93.634155
| 932,700
| 78.349998
| 78.709999
| 78.18
| 78.260002
| 73.769936
| 2,188,800
|
2015-12-28
| 98.150002
| 98.620003
| 97.860001
| 98.529999
| 93.577179
| 1,673,400
| 78.040001
| 78.650002
| 77.82
| 78.529999
| 74.024429
| 3,680,900
|
2015-12-29
| 99.230003
| 99.989998
| 99.230003
| 99.720001
| 94.707367
| 2,362,300
| 79
| 79.389999
| 78.900002
| 79.209999
| 74.665436
| 4,627,100
|
2015-12-30
| 99.669998
| 99.970001
| 98.730003
| 98.870003
| 93.900108
| 1,856,700
| 79.07
| 79.190002
| 78.260002
| 78.349998
| 73.854752
| 4,230,400
|
2015-12-31
| 98.25
| 98.860001
| 97.360001
| 97.360001
| 92.465981
| 3,219,200
| 78.239998
| 78.800003
| 77.550003
| 77.550003
| 73.100677
| 6,538,300
|
2016-01-04
| 95.370003
| 95.589996
| 93.720001
| 94.809998
| 90.044189
| 6,378,700
| 76.059998
| 76.379997
| 75.010002
| 75.699997
| 71.356796
| 13,476,800
|
2016-01-05
| 95.379997
| 95.830002
| 94.410004
| 94.989998
| 90.215126
| 4,352,500
| 76.25
| 76.510002
| 75.540001
| 76.269997
| 71.894096
| 8,972,700
|
2016-01-06
| 93.489998
| 94.389999
| 92.980003
| 93.349998
| 88.835243
| 4,370,000
| 75
| 75.849998
| 74.849998
| 75.269997
| 70.951454
| 16,092,000
|
2016-01-07
| 91.559998
| 92.370003
| 90.68
| 91.639999
| 87.207939
| 6,600,000
| 73.760002
| 75.089996
| 73.349998
| 73.790001
| 69.556381
| 12,470,800
|
2016-01-08
| 91.970001
| 92.239998
| 89.720001
| 89.889999
| 85.54258
| 5,912,100
| 74.059998
| 74.510002
| 72.75
| 72.879997
| 68.698578
| 9,977,600
|
2016-01-11
| 90.25
| 91.099998
| 89.290001
| 90.580002
| 86.199203
| 5,845,600
| 73.110001
| 74.080002
| 72.660004
| 73.919998
| 69.678932
| 13,069,500
|
2016-01-12
| 91.610001
| 91.870003
| 90.120003
| 91.440002
| 87.017609
| 4,441,800
| 74.519997
| 75
| 74.019997
| 74.760002
| 70.470734
| 10,236,900
|
2016-01-13
| 92.07
| 92.150002
| 88.75
| 89.190002
| 84.87645
| 4,895,000
| 75.269997
| 75.389999
| 72.989998
| 73.099998
| 68.905968
| 12,659,600
|
2016-01-14
| 89.400002
| 91.690002
| 89.160004
| 90.709999
| 86.322952
| 6,235,800
| 73.150002
| 74.519997
| 72.660004
| 73.800003
| 69.565804
| 10,426,200
|
2016-01-15
| 88.089996
| 89.279999
| 87.82
| 88.709999
| 84.419678
| 6,459,800
| 71.940002
| 72.949997
| 70.660004
| 71.830002
| 67.708855
| 18,470,500
|
2016-01-19
| 89.559998
| 89.739998
| 85.489998
| 86.220001
| 82.050079
| 10,175,200
| 72.940002
| 73.019997
| 70.660004
| 71.389999
| 67.294098
| 16,009,600
|
2016-01-20
| 84.709999
| 85.959999
| 83.519997
| 85.129997
| 81.012802
| 11,672,100
| 69.959999
| 71.410004
| 69.040001
| 70.68
| 66.624809
| 16,586,000
|
2016-01-21
| 85.230003
| 87.529999
| 84.559998
| 86.120003
| 81.954903
| 5,989,700
| 70.720001
| 72.330002
| 70.099998
| 71.559998
| 67.454323
| 11,931,200
|
2016-01-22
| 87.730003
| 88.830002
| 87.400002
| 88
| 83.74398
| 4,912,500
| 72.669998
| 73.18
| 72.129997
| 72.699997
| 68.528923
| 8,652,600
|
2016-01-25
| 88.029999
| 88.190002
| 86.650002
| 86.769997
| 82.573502
| 5,110,500
| 72.760002
| 72.910004
| 71.580002
| 71.739998
| 67.624008
| 9,126,200
|
2016-01-26
| 87
| 87.5
| 86.400002
| 87
| 82.792343
| 4,872,500
| 72.18
| 72.269997
| 71.550003
| 71.879997
| 67.755959
| 7,500,200
|
2016-01-27
| 86.889999
| 87.050003
| 84.339996
| 84.809998
| 80.70829
| 6,750,900
| 71.980003
| 72.480003
| 70.580002
| 70.910004
| 66.841629
| 9,020,500
|
2016-01-28
| 85.339996
| 85.650002
| 83.349998
| 83.43
| 79.39502
| 9,169,600
| 71.419998
| 71.849998
| 69.330002
| 69.330002
| 65.352264
| 15,295,600
|
2016-01-29
| 81.449997
| 89.25
| 81
| 89.029999
| 84.724152
| 16,410,500
| 70.43
| 74.5
| 68.760002
| 74.489998
| 70.216232
| 40,427,800
|
2016-02-01
| 88.519997
| 89.199997
| 87.230003
| 88.629997
| 84.343513
| 5,956,400
| 74.080002
| 74.779999
| 73.25
| 74.379997
| 70.112534
| 12,623,500
|
2016-02-02
| 87.68
| 87.739998
| 85.370003
| 85.93
| 81.774101
| 7,096,900
| 73.5
| 74.209999
| 73.129997
| 73.400002
| 69.188774
| 9,572,700
|
2016-02-03
| 86.559998
| 86.760002
| 84.459999
| 86.470001
| 82.288002
| 5,253,600
| 73.760002
| 74.629997
| 72.43
| 74.379997
| 70.112534
| 9,941,900
|
2016-02-04
| 86.239998
| 86.870003
| 85.739998
| 86.330002
| 82.15477
| 4,490,600
| 74.099998
| 74.629997
| 72.760002
| 73.68
| 69.452698
| 14,735,700
|
2016-02-05
| 86.040001
| 86.32
| 82.18
| 82.760002
| 78.757431
| 8,474,000
| 73.559998
| 73.610001
| 70.550003
| 71.540001
| 67.435493
| 12,939,400
|
2016-02-08
| 81.440002
| 81.739998
| 79.870003
| 80.650002
| 76.749458
| 9,213,800
| 69.949997
| 70.040001
| 66.300003
| 67.769997
| 63.88179
| 30,542,600
|
2016-02-09
| 78.870003
| 83.230003
| 78.519997
| 81.970001
| 78.005608
| 7,802,700
| 66.389999
| 69.480003
| 66.120003
| 68.330002
| 64.409653
| 14,882,800
|
2016-02-10
| 83.059998
| 84.839996
| 82.93
| 83.309998
| 79.280815
| 4,858,900
| 69.139999
| 71.029999
| 69.07
| 70.150002
| 66.125214
| 11,369,500
|
2016-02-11
| 80.150002
| 82.790001
| 79.980003
| 82.110001
| 78.138863
| 6,285,400
| 67.790001
| 69.07
| 67.43
| 68.470001
| 64.541626
| 13,962,100
|
2016-02-12
| 83.620003
| 85.269997
| 83.309998
| 84.889999
| 80.784409
| 5,213,300
| 69.440002
| 70.470001
| 69.120003
| 70.419998
| 66.379753
| 8,710,200
|
2016-02-16
| 86.120003
| 86.589996
| 85.360001
| 86.18
| 82.012032
| 4,908,000
| 71.410004
| 71.75
| 70.400002
| 71.099998
| 67.020714
| 8,780,700
|
2016-02-17
| 86.93
| 87.599998
| 86.589996
| 87.209999
| 82.992195
| 4,143,400
| 71.730003
| 72.120003
| 71.300003
| 72.029999
| 68.031319
| 8,494,100
|
2016-02-18
| 86.580002
| 87.449997
| 85.830002
| 86.040001
| 81.878792
| 3,551,500
| 71.889999
| 72.25
| 71.019997
| 71.239998
| 67.285187
| 6,938,100
|
2016-02-19
| 85.650002
| 86.860001
| 85.220001
| 86.790001
| 82.592529
| 3,490,500
| 71.029999
| 71.720001
| 70.300003
| 71.529999
| 67.559074
| 7,750,900
|
2016-02-22
| 86.790001
| 88.230003
| 86.790001
| 87.82
| 83.572716
| 3,010,800
| 72.279999
| 73.190002
| 72.099998
| 73.059998
| 69.004128
| 7,481,500
|
2016-02-23
| 87.260002
| 87.849998
| 85.93
| 86.209999
| 82.040573
| 4,236,900
| 72.949997
| 73.120003
| 71.989998
| 72.150002
| 68.144661
| 6,177,000
|
2016-02-24
| 85.139999
| 86.760002
| 84.589996
| 86.419998
| 82.240425
| 3,361,300
| 71.25
| 72.190002
| 70.379997
| 71.849998
| 67.861328
| 7,728,600
|
2016-02-25
| 86.550003
| 87.43
| 85.519997
| 87.419998
| 83.192047
| 3,280,500
| 71.959999
| 73.339996
| 71.940002
| 73.269997
| 69.202492
| 6,840,900
|
2016-02-26
| 88.110001
| 88.589996
| 87.489998
| 87.57
| 83.334801
| 3,294,900
| 73.739998
| 73.910004
| 72.690002
| 72.730003
| 68.692467
| 6,714,100
|
2016-02-29
| 87.300003
| 88.830002
| 86.900002
| 86.919998
| 82.716232
| 4,302,900
| 72.860001
| 73.900002
| 72.389999
| 72.389999
| 68.371323
| 7,786,100
|
2016-03-01
| 87.769997
| 90.129997
| 87.720001
| 90.099998
| 85.742424
| 4,967,500
| 72.989998
| 74.639999
| 72.900002
| 74.639999
| 70.496429
| 8,705,300
|
2016-03-02
| 89.760002
| 90.089996
| 88.989998
| 89.889999
| 85.54258
| 3,898,300
| 74.5
| 74.599998
| 73.660004
| 74.300003
| 70.175308
| 5,739,100
|
2016-03-03
| 89.730003
| 90.139999
| 88.919998
| 89.739998
| 85.399849
| 4,202,500
| 74.480003
| 74.5
| 73.360001
| 73.910004
| 69.806969
| 6,588,300
|
2016-03-04
| 90
| 90.559998
| 89.5
| 90.050003
| 85.694839
| 3,181,300
| 74.220001
| 74.25
| 73.610001
| 73.900002
| 69.797523
| 9,475,300
|
2016-03-07
| 89.690002
| 89.75
| 87.440002
| 88.300003
| 84.029495
| 4,939,800
| 73.389999
| 73.449997
| 71.349998
| 71.940002
| 67.946327
| 16,671,900
|
2016-03-08
| 87.459999
| 87.760002
| 86.809998
| 86.849998
| 82.64962
| 4,251,700
| 71.5
| 71.519997
| 70.510002
| 70.620003
| 66.6996
| 12,394,400
|
2016-03-09
| 87.209999
| 87.599998
| 86.699997
| 87.18
| 82.963661
| 3,477,800
| 71
| 71.080002
| 69.900002
| 70.68
| 66.756256
| 9,291,600
|
2016-03-10
| 87.660004
| 88.199997
| 85.93
| 86.889999
| 82.687675
| 3,239,100
| 71.139999
| 71.400002
| 69.580002
| 70.220001
| 66.321808
| 10,135,100
|
2016-03-11
| 87.910004
| 89.160004
| 87.779999
| 88.580002
| 84.295929
| 4,003,200
| 71.150002
| 72.010002
| 70.68
| 71.629997
| 67.653511
| 9,466,400
|
2016-03-14
| 88.529999
| 89.129997
| 88.019997
| 88.870003
| 84.57193
| 4,407,400
| 71.599998
| 71.720001
| 70.949997
| 71.489998
| 67.521294
| 7,916,500
|
2016-03-15
| 88.360001
| 89.699997
| 88.199997
| 89.360001
| 85.038239
| 4,468,800
| 71.18
| 71.910004
| 70.660004
| 71.910004
| 67.917969
| 6,442,800
|
2016-03-16
| 89.220001
| 90.32
| 89.019997
| 90.010002
| 85.656776
| 3,005,000
| 71.68
| 72.830002
| 71.510002
| 72.370003
| 68.352448
| 7,561,800
|
2016-03-17
| 89.919998
| 91.660004
| 89.660004
| 91.410004
| 86.989082
| 4,568,900
| 72.279999
| 73.669998
| 72.169998
| 73.139999
| 69.079704
| 7,411,700
|
2016-03-18
| 92.010002
| 92.440002
| 91.449997
| 92.309998
| 87.845535
| 5,972,900
| 73.5
| 74.099998
| 73.129997
| 73.779999
| 69.684181
| 15,026,200
|
2016-03-21
| 91.860001
| 92.629997
| 91.559998
| 92.349998
| 87.883629
| 3,176,900
| 73.580002
| 73.940002
| 73.150002
| 73.769997
| 69.674728
| 7,397,400
|
2016-03-22
| 91.68
| 92.209999
| 91.540001
| 91.760002
| 87.322159
| 3,541,300
| 73.239998
| 73.650002
| 72.93
| 72.959999
| 68.909668
| 6,796,800
|
2016-03-23
| 91.879997
| 92.650002
| 91.639999
| 92.129997
| 87.674248
| 2,816,100
| 72.949997
| 74.169998
| 72.769997
| 73.910004
| 69.806969
| 7,287,100
|
2016-03-24
| 91.300003
| 91.970001
| 91.300003
| 91.910004
| 87.464905
| 2,618,700
| 73.650002
| 74.160004
| 73.410004
| 74.139999
| 70.024208
| 6,303,900
|
2016-03-28
| 92.18
| 92.300003
| 91.18
| 91.239998
| 86.827286
| 2,304,300
| 74.139999
| 74.269997
| 73.720001
| 74.080002
| 69.967514
| 7,283,300
|
2016-03-29
| 91.220001
| 93.040001
| 91.099998
| 92.779999
| 88.292839
| 3,326,300
| 74.019997
| 75.589996
| 73.919998
| 75.379997
| 71.195343
| 10,541,500
|
2016-03-30
| 93.550003
| 94.169998
| 93.300003
| 93.809998
| 89.273003
| 3,477,900
| 75.900002
| 77
| 75.839996
| 76.779999
| 72.517647
| 9,691,900
|
2016-03-31
| 93.68
| 94.940002
| 93.519997
| 94.5
| 89.929649
| 5,647,100
| 76.620003
| 76.919998
| 75.949997
| 76.480003
| 72.234291
| 7,490,800
|
2016-04-01
| 93.650002
| 96.110001
| 93.5
| 95.870003
| 91.233383
| 5,276,900
| 76.25
| 78.25
| 75.800003
| 77.589996
| 73.282669
| 10,183,400
|
2016-04-04
| 96.010002
| 96.099998
| 94.459999
| 95.050003
| 90.453018
| 4,449,900
| 77.970001
| 78.309998
| 77.529999
| 77.830002
| 73.509315
| 6,905,800
|
2016-04-05
| 94.099998
| 95.410004
| 93.889999
| 94.349998
| 89.78688
| 5,378,300
| 77.139999
| 77.470001
| 76.580002
| 76.970001
| 72.69709
| 6,012,000
|
2016-04-06
| 94.199997
| 94.839996
| 93.839996
| 94.75
| 90.34951
| 3,334,200
| 77.080002
| 78.279999
| 77
| 78.209999
| 73.868256
| 6,220,400
|
2016-04-07
| 94.169998
| 94.260002
| 93.040001
| 93.510002
| 89.167099
| 3,046,500
| 77.709999
| 77.980003
| 77.190002
| 77.580002
| 73.273232
| 7,542,100
|
2016-04-08
| 94.089996
| 94.660004
| 93.419998
| 93.790001
| 89.434067
| 2,564,000
| 78.080002
| 78.620003
| 77.809998
| 78.029999
| 73.698219
| 5,327,500
|
2016-04-11
| 93.919998
| 94.68
| 93.389999
| 93.470001
| 89.128944
| 3,858,200
| 78.360001
| 78.779999
| 77.769997
| 77.82
| 73.499893
| 5,957,200
|
2016-04-12
| 93.760002
| 93.989998
| 93.139999
| 93.860001
| 89.500832
| 2,673,700
| 77.720001
| 78.550003
| 77.650002
| 78.519997
| 74.161026
| 5,962,900
|
2016-04-13
| 94.5
| 95.75
| 94.389999
| 95.75
| 91.30304
| 3,698,600
| 79.029999
| 79.93
| 78.910004
| 79.709999
| 75.284973
| 9,187,300
|
2016-04-14
| 95.720001
| 96.769997
| 95.410004
| 96.169998
| 91.703545
| 3,292,200
| 79.760002
| 80.669998
| 79.309998
| 80.330002
| 75.87056
| 11,470,300
|
2016-04-15
| 96.25
| 97.309998
| 96.139999
| 96.68
| 92.18985
| 4,127,600
| 80.25
| 80.690002
| 79.900002
| 80.080002
| 75.634453
| 7,186,700
|
2016-04-18
| 96.639999
| 97.790001
| 96.599998
| 97.669998
| 93.133865
| 3,079,700
| 80.199997
| 81.550003
| 79.830002
| 81.449997
| 76.928375
| 7,761,200
|
2016-04-19
| 98
| 98.160004
| 96.349998
| 97.239998
| 92.723846
| 3,635,900
| 81.5
| 81.730003
| 80.370003
| 80.75
| 76.267242
| 8,324,700
|
2016-04-20
| 97.660004
| 98.400002
| 97.050003
| 97.900002
| 93.353195
| 3,627,300
| 80.879997
| 81.639999
| 80.550003
| 81.150002
| 76.64502
| 8,521,300
|
2016-04-21
| 97.949997
| 98.089996
| 97.349998
| 97.540001
| 93.009911
| 2,913,600
| 81.5
| 81.669998
| 80.68
| 80.790001
| 76.305008
| 9,536,900
|
2016-04-22
| 96.389999
| 98.489998
| 96.389999
| 97.449997
| 92.924095
| 7,176,300
| 78
| 79.360001
| 77.279999
| 79.110001
| 74.718285
| 18,216,000
|
2016-04-25
| 96.790001
| 97.32
| 96.540001
| 96.980003
| 92.475914
| 3,276,100
| 78.690002
| 78.839996
| 77.82
| 78.139999
| 73.802155
| 11,184,600
|
2016-04-26
| 97.160004
| 97.610001
| 96.730003
| 97.269997
| 92.752449
| 2,929,200
| 78.449997
| 78.699997
| 78.110001
| 78.529999
| 74.170479
| 6,071,800
|
2016-04-27
| 97.239998
| 98.610001
| 96.550003
| 98.379997
| 93.810898
| 5,211,900
| 78.410004
| 79
| 78.169998
| 78.760002
| 74.387733
| 6,319,400
|
2016-04-28
| 97.940002
| 100
| 96.730003
| 97.18
| 92.666626
| 6,261,400
| 78.349998
| 79.269997
| 77.599998
| 77.68
| 73.367661
| 8,322,600
|
2016-04-29
| 96.830002
| 97.660004
| 96.080002
| 96.989998
| 92.485458
| 5,338,500
| 77.519997
| 78.010002
| 76.860001
| 77.239998
| 72.952072
| 8,092,700
|
2016-05-02
| 97.150002
| 97.940002
| 96.489998
| 97.769997
| 93.229218
| 3,813,100
| 77.809998
| 78.470001
| 77.160004
| 78.459999
| 74.104378
| 7,636,800
|
2016-05-03
| 97.010002
| 97.540001
| 95.919998
| 96.449997
| 91.970535
| 3,362,100
| 77.43
| 78.360001
| 76.93
| 77.190002
| 72.904846
| 7,666,300
|
2016-05-04
| 95.720001
| 96.389999
| 95.230003
| 96.25
| 91.779831
| 3,187,500
| 76.559998
| 77.379997
| 76.349998
| 77.07
| 72.791542
| 8,854,000
|
2016-05-05
| 96.339996
| 96.830002
| 95.959999
| 96.190002
| 91.72261
| 2,848,600
| 77.139999
| 77.699997
| 77.010002
| 77.360001
| 73.06543
| 6,002,300
|
2016-05-06
| 95.800003
| 96.760002
| 95.650002
| 96.68
| 92.18985
| 2,042,700
| 77.230003
| 77.800003
| 76.779999
| 77.720001
| 73.405472
| 6,172,600
|
2016-05-09
| 96.809998
| 97.25
| 96.5
| 96.720001
| 92.227989
| 1,972,600
| 77.690002
| 78.360001
| 77.580002
| 78.220001
| 73.877686
| 9,242,300
|
2016-05-10
| 96.779999
| 97.699997
| 96.690002
| 97.639999
| 93.105263
| 1,903,500
| 78.419998
| 79.330002
| 78.410004
| 79.199997
| 74.803276
| 6,802,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.