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
|
|---|---|---|---|---|---|---|
2017-12-11
| 179.300003
| 180.220001
| 178.800003
| 179.039993
| 178.850235
| 13,168,600
|
2017-12-12
| 178.600006
| 179.179993
| 176.600006
| 176.960007
| 176.772446
| 16,854,100
|
2017-12-13
| 177.300003
| 179.160004
| 177.25
| 178.300003
| 178.111023
| 14,615,700
|
2017-12-14
| 178.289993
| 180.360001
| 177.679993
| 178.389999
| 178.200928
| 13,591,000
|
2017-12-15
| 179.020004
| 180.490005
| 178.360001
| 180.179993
| 179.989029
| 28,463,100
|
2017-12-18
| 181.009995
| 181.300003
| 179.75
| 180.820007
| 180.628357
| 17,265,400
|
2017-12-19
| 179.949997
| 180.080002
| 178.220001
| 179.509995
| 179.319733
| 14,920,600
|
2017-12-20
| 179.809998
| 179.809998
| 177.360001
| 177.889999
| 177.701462
| 11,860,500
|
2017-12-21
| 177.940002
| 178.679993
| 177.050003
| 177.449997
| 177.261917
| 11,600,700
|
2017-12-22
| 177.139999
| 177.529999
| 176.229996
| 177.199997
| 177.012192
| 8,509,500
|
2017-12-26
| 176.630005
| 177
| 174.669998
| 175.990005
| 175.803482
| 8,897,300
|
2017-12-27
| 176.550003
| 178.440002
| 176.259995
| 177.619995
| 177.431732
| 9,496,100
|
2017-12-28
| 177.949997
| 178.940002
| 177.679993
| 177.919998
| 177.73143
| 12,220,800
|
2017-12-29
| 178
| 178.850006
| 176.460007
| 176.460007
| 176.27298
| 10,261,500
|
2018-01-02
| 177.679993
| 181.580002
| 177.550003
| 181.419998
| 181.227707
| 18,151,900
|
2018-01-03
| 181.880005
| 184.779999
| 181.330002
| 184.669998
| 184.474274
| 16,886,600
|
2018-01-04
| 184.899994
| 186.210007
| 184.100006
| 184.330002
| 184.134628
| 13,880,900
|
2018-01-05
| 185.589996
| 186.899994
| 184.929993
| 186.850006
| 186.651962
| 13,574,500
|
2018-01-08
| 187.199997
| 188.899994
| 186.330002
| 188.279999
| 188.080444
| 17,994,700
|
2018-01-09
| 188.699997
| 188.800003
| 187.100006
| 187.869995
| 187.670868
| 12,393,100
|
2018-01-10
| 186.940002
| 187.889999
| 185.630005
| 187.839996
| 187.6409
| 10,529,900
|
2018-01-11
| 188.399994
| 188.399994
| 187.380005
| 187.770004
| 187.570984
| 9,588,600
|
2018-01-12
| 178.059998
| 181.479996
| 177.399994
| 179.369995
| 179.179886
| 77,551,300
|
2018-01-16
| 181.5
| 181.75
| 178.039993
| 178.389999
| 178.200928
| 36,183,800
|
2018-01-17
| 179.259995
| 179.320007
| 175.800003
| 177.600006
| 177.411774
| 27,992,400
|
2018-01-18
| 178.130005
| 180.979996
| 177.080002
| 179.800003
| 179.609436
| 23,304,900
|
2018-01-19
| 180.850006
| 182.369995
| 180.169998
| 181.289993
| 181.097839
| 26,826,500
|
2018-01-22
| 180.800003
| 185.389999
| 180.410004
| 185.369995
| 185.173523
| 21,059,500
|
2018-01-23
| 186.050003
| 189.550003
| 185.550003
| 189.350006
| 189.149323
| 25,678,800
|
2018-01-24
| 189.889999
| 190.660004
| 186.520004
| 186.550003
| 186.35228
| 24,334,500
|
2018-01-25
| 187.949997
| 188.619995
| 186.600006
| 187.479996
| 187.281281
| 17,377,700
|
2018-01-26
| 187.75
| 190
| 186.809998
| 190
| 189.798615
| 17,759,200
|
2018-01-29
| 188.75
| 188.839996
| 185.630005
| 185.979996
| 185.782883
| 20,453,200
|
2018-01-30
| 187.619995
| 188.179993
| 181.839996
| 187.119995
| 186.921661
| 20,858,600
|
2018-01-31
| 188.369995
| 189.830002
| 185.220001
| 186.889999
| 186.69191
| 43,275,100
|
2018-02-01
| 188.220001
| 195.320007
| 187.889999
| 193.089996
| 192.885345
| 54,211,300
|
2018-02-02
| 192.039993
| 194.210007
| 189.979996
| 190.279999
| 190.078323
| 26,677,500
|
2018-02-05
| 186.929993
| 190.610001
| 180.610001
| 181.259995
| 181.067886
| 33,128,200
|
2018-02-06
| 178.570007
| 185.770004
| 177.740005
| 185.309998
| 185.113586
| 37,758,500
|
2018-02-07
| 184.149994
| 185.080002
| 179.949997
| 180.179993
| 179.989029
| 27,601,900
|
2018-02-08
| 181.009995
| 181.839996
| 171.479996
| 171.580002
| 171.398148
| 38,478,300
|
2018-02-09
| 174.759995
| 176.899994
| 167.179993
| 176.110001
| 175.92334
| 39,887,600
|
2018-02-12
| 177.059998
| 177.550003
| 171.839996
| 176.410004
| 176.223022
| 32,092,100
|
2018-02-13
| 175.619995
| 175.970001
| 173.100006
| 173.149994
| 172.966476
| 21,809,400
|
2018-02-14
| 173.449997
| 179.809998
| 173.210007
| 179.520004
| 179.329727
| 28,929,700
|
2018-02-15
| 180.5
| 180.5
| 176.839996
| 179.960007
| 179.769272
| 20,922,100
|
2018-02-16
| 178.990005
| 179.880005
| 176.300003
| 177.360001
| 177.172012
| 20,645,300
|
2018-02-20
| 175.770004
| 177.949997
| 175.110001
| 176.009995
| 175.823441
| 21,204,900
|
2018-02-21
| 176.710007
| 181.270004
| 176.399994
| 177.910004
| 177.721436
| 23,200,800
|
2018-02-22
| 178.699997
| 180.210007
| 177.410004
| 178.990005
| 178.800293
| 18,464,200
|
2018-02-23
| 179.899994
| 183.389999
| 179.509995
| 183.289993
| 183.095734
| 19,007,300
|
2018-02-26
| 184.580002
| 185.660004
| 183.220001
| 184.929993
| 184.733994
| 17,599,700
|
2018-02-27
| 184.449997
| 184.699997
| 181.460007
| 181.460007
| 181.267685
| 15,849,800
|
2018-02-28
| 182.300003
| 182.880005
| 178.139999
| 178.320007
| 178.131012
| 18,783,000
|
2018-03-01
| 179.009995
| 180.119995
| 174.410004
| 175.940002
| 175.753525
| 23,201,600
|
2018-03-02
| 173.289993
| 177.110001
| 172.990005
| 176.619995
| 176.4328
| 20,025,900
|
2018-03-05
| 176.199997
| 181.149994
| 175.889999
| 180.399994
| 180.208786
| 16,189,300
|
2018-03-06
| 181.779999
| 182.380005
| 179.110001
| 179.779999
| 179.589447
| 15,086,800
|
2018-03-07
| 178.740005
| 183.820007
| 178.070007
| 183.710007
| 183.515289
| 19,097,300
|
2018-03-08
| 183.559998
| 184.399994
| 181.449997
| 182.339996
| 182.146729
| 17,225,900
|
2018-03-09
| 183.910004
| 185.509995
| 183.210007
| 185.229996
| 185.033676
| 18,526,300
|
2018-03-12
| 185.229996
| 186.100006
| 184.220001
| 184.759995
| 184.564163
| 15,301,200
|
2018-03-13
| 185.610001
| 185.990005
| 181.110001
| 181.880005
| 181.687225
| 18,067,500
|
2018-03-14
| 182.600006
| 184.25
| 181.850006
| 184.190002
| 183.994781
| 16,821,700
|
2018-03-15
| 183.240005
| 184
| 182.190002
| 183.860001
| 183.665131
| 15,614,300
|
2018-03-16
| 184.490005
| 185.330002
| 183.410004
| 185.089996
| 184.893814
| 24,403,400
|
2018-03-19
| 177.009995
| 177.169998
| 170.059998
| 172.559998
| 172.377106
| 88,140,100
|
2018-03-20
| 167.470001
| 170.199997
| 161.949997
| 168.149994
| 167.971771
| 129,851,800
|
2018-03-21
| 164.800003
| 173.399994
| 163.300003
| 169.389999
| 169.210464
| 106,598,800
|
2018-03-22
| 166.130005
| 170.270004
| 163.720001
| 164.889999
| 164.71524
| 73,743,000
|
2018-03-23
| 165.440002
| 166.600006
| 159.020004
| 159.389999
| 159.221069
| 53,609,700
|
2018-03-26
| 160.820007
| 161.100006
| 149.020004
| 160.059998
| 159.89035
| 126,116,600
|
2018-03-27
| 156.309998
| 162.850006
| 150.75
| 152.220001
| 152.05867
| 79,117,000
|
2018-03-28
| 151.649994
| 155.880005
| 150.800003
| 153.029999
| 152.867798
| 60,029,200
|
2018-03-29
| 155.149994
| 161.419998
| 154.139999
| 159.789993
| 159.620636
| 59,434,300
|
2018-04-02
| 157.809998
| 159.199997
| 154.110001
| 155.389999
| 155.225296
| 36,796,000
|
2018-04-03
| 156.550003
| 157.389999
| 150.809998
| 156.110001
| 155.944534
| 42,543,900
|
2018-04-04
| 152.029999
| 155.559998
| 150.509995
| 155.100006
| 154.935623
| 49,885,600
|
2018-04-05
| 161.559998
| 161.570007
| 156.649994
| 159.339996
| 159.171112
| 41,449,600
|
2018-04-06
| 157.729996
| 161.419998
| 156.809998
| 157.199997
| 157.033386
| 41,644,800
|
2018-04-09
| 157.820007
| 160.529999
| 156.039993
| 157.929993
| 157.762604
| 34,915,200
|
2018-04-10
| 157.929993
| 165.979996
| 157.009995
| 165.039993
| 164.865067
| 57,889,300
|
2018-04-11
| 165.360001
| 168.649994
| 163.25
| 166.320007
| 166.143723
| 56,144,600
|
2018-04-12
| 166.979996
| 167.449997
| 163.100006
| 163.869995
| 163.696304
| 38,263,000
|
2018-04-13
| 164.580002
| 165.699997
| 163.770004
| 164.520004
| 164.345627
| 19,990,600
|
2018-04-16
| 165.720001
| 165.779999
| 163.389999
| 164.830002
| 164.655304
| 18,119,400
|
2018-04-17
| 165.830002
| 169
| 165.660004
| 168.660004
| 168.481247
| 22,743,000
|
2018-04-18
| 166.880005
| 168.119995
| 165.770004
| 166.360001
| 166.18367
| 20,969,600
|
2018-04-19
| 166.199997
| 168.330002
| 165.199997
| 168.100006
| 167.921844
| 22,235,000
|
2018-04-20
| 167.789993
| 168.429993
| 165.809998
| 166.279999
| 166.10376
| 19,119,400
|
2018-04-23
| 167.270004
| 168.449997
| 165.089996
| 165.839996
| 165.66423
| 23,088,100
|
2018-04-24
| 165.429993
| 166.100006
| 158.190002
| 159.690002
| 159.520752
| 35,079,900
|
2018-04-25
| 160.139999
| 161.059998
| 156.190002
| 159.690002
| 159.520752
| 41,083,600
|
2018-04-26
| 173.220001
| 176.270004
| 170.800003
| 174.160004
| 173.975418
| 77,556,900
|
2018-04-27
| 176.809998
| 177.100006
| 172.600006
| 173.589996
| 173.406006
| 29,804,700
|
2018-04-30
| 173.789993
| 175.720001
| 171.710007
| 172
| 171.817703
| 20,750,500
|
2018-05-01
| 172
| 174.020004
| 170.229996
| 173.860001
| 173.675735
| 26,025,900
|
2018-05-02
| 174.25
| 178.080002
| 174.199997
| 176.070007
| 175.883392
| 30,424,500
|
2018-05-03
| 175.130005
| 176.119995
| 172.119995
| 174.020004
| 173.835556
| 24,026,100
|
2018-05-04
| 173.080002
| 176.979996
| 173.059998
| 176.610001
| 176.422821
| 17,677,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.