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
|
|---|---|---|---|---|---|---|
2015-05-28
| 144.929993 | 145.100006 | 144.009995 | 144.740005 | 144.740005 | 2,300,000 |
2015-05-29
| 144.869995 | 144.990005 | 143 | 143 | 143 | 3,641,100 |
2015-06-01
| 143.259995 | 144.070007 | 143.059998 | 143.350006 | 143.350006 | 2,579,400 |
2015-06-02
| 143.199997 | 143.350006 | 142.279999 | 143.029999 | 143.029999 | 2,737,900 |
2015-06-03
| 143.429993 | 143.729996 | 142.559998 | 143.190002 | 143.190002 | 2,288,300 |
2015-06-04
| 142.570007 | 142.899994 | 141.229996 | 141.369995 | 141.369995 | 3,369,100 |
2015-06-05
| 141.509995 | 141.809998 | 140.520004 | 140.759995 | 140.759995 | 3,343,900 |
2015-06-08
| 140.429993 | 140.699997 | 139.520004 | 139.520004 | 139.520004 | 2,998,600 |
2015-06-09
| 139.210007 | 140.389999 | 139.139999 | 139.630005 | 139.630005 | 2,612,800 |
2015-06-10
| 140 | 141.5 | 139.679993 | 140.860001 | 140.860001 | 3,156,700 |
2015-06-11
| 141.429993 | 141.610001 | 140.600006 | 141.360001 | 141.360001 | 2,436,000 |
2015-06-12
| 141.119995 | 141.149994 | 139.779999 | 140.289993 | 140.289993 | 2,768,400 |
2015-06-15
| 139.720001 | 139.960007 | 138.779999 | 139.399994 | 139.399994 | 2,859,500 |
2015-06-16
| 139.470001 | 139.729996 | 138.919998 | 139.710007 | 139.710007 | 2,369,900 |
2015-06-17
| 139.850006 | 140.559998 | 139.160004 | 139.970001 | 139.970001 | 2,280,200 |
2015-06-18
| 140.25 | 142.809998 | 140.199997 | 142.669998 | 142.669998 | 4,583,700 |
2015-06-19
| 142.179993 | 142.960007 | 140.960007 | 140.960007 | 140.960007 | 6,044,000 |
2015-06-22
| 142 | 142.539993 | 141.110001 | 141.529999 | 141.529999 | 2,339,300 |
2015-06-23
| 141.619995 | 142.149994 | 140.949997 | 141.330002 | 141.330002 | 1,974,500 |
2015-06-24
| 140.75 | 141.410004 | 140.089996 | 140.089996 | 140.089996 | 2,709,400 |
2015-06-25
| 140.059998 | 140.649994 | 139.449997 | 139.449997 | 139.449997 | 2,616,700 |
2015-06-26
| 139.919998 | 140.160004 | 139.119995 | 139.779999 | 139.779999 | 4,480,200 |
2015-06-29
| 139 | 139.240005 | 136.419998 | 136.509995 | 136.509995 | 6,703,700 |
2015-06-30
| 137.520004 | 137.800003 | 136.080002 | 136.110001 | 136.110001 | 5,160,300 |
2015-07-01
| 137.699997 | 138.300003 | 136.740005 | 137.520004 | 137.520004 | 3,244,900 |
2015-07-02
| 137.899994 | 138.160004 | 137.059998 | 137.389999 | 137.389999 | 2,823,700 |
2015-07-06
| 136.130005 | 137.419998 | 136.039993 | 136.889999 | 136.889999 | 2,962,100 |
2015-07-07
| 137.300003 | 138.649994 | 136.039993 | 138.440002 | 138.440002 | 4,642,300 |
2015-07-08
| 137.550003 | 137.960007 | 136.75 | 136.899994 | 136.899994 | 3,642,300 |
2015-07-09
| 138.009995 | 138.839996 | 137.940002 | 138.25 | 138.25 | 3,574,900 |
2015-07-10
| 139.509995 | 140.300003 | 138.960007 | 139.729996 | 139.729996 | 3,774,900 |
2015-07-13
| 140.800003 | 141.490005 | 140.449997 | 141.389999 | 141.389999 | 3,139,800 |
2015-07-14
| 141.139999 | 141.639999 | 140.919998 | 141.119995 | 141.119995 | 2,415,200 |
2015-07-15
| 141.369995 | 142.639999 | 141.199997 | 142.610001 | 142.610001 | 2,995,300 |
2015-07-16
| 143.149994 | 143.919998 | 143 | 143.919998 | 143.919998 | 3,179,600 |
2015-07-17
| 143.720001 | 144 | 143.440002 | 143.880005 | 143.880005 | 2,982,900 |
2015-07-20
| 143.960007 | 144.690002 | 143.710007 | 144.509995 | 144.509995 | 2,467,500 |
2015-07-21
| 144.229996 | 144.600006 | 143.080002 | 143.600006 | 143.600006 | 3,116,500 |
2015-07-22
| 143.550003 | 144 | 143.059998 | 143.520004 | 143.520004 | 2,578,000 |
2015-07-23
| 143.270004 | 143.410004 | 142.059998 | 142.179993 | 142.179993 | 2,322,700 |
2015-07-24
| 142 | 142.360001 | 141.190002 | 141.25 | 141.25 | 2,363,300 |
2015-07-27
| 141.139999 | 141.369995 | 140.419998 | 140.720001 | 140.720001 | 2,903,600 |
2015-07-28
| 141.589996 | 143.589996 | 141.130005 | 143.220001 | 143.220001 | 3,252,700 |
2015-07-29
| 143.25 | 143.690002 | 142.610001 | 142.919998 | 142.919998 | 2,555,800 |
2015-07-30
| 142.809998 | 143.059998 | 142.110001 | 142.850006 | 142.850006 | 2,018,300 |
2015-07-31
| 143.309998 | 143.75 | 142.600006 | 142.740005 | 142.740005 | 3,074,100 |
2015-08-03
| 143.110001 | 143.320007 | 140.919998 | 142.330002 | 142.330002 | 2,540,700 |
2015-08-04
| 142.220001 | 143.059998 | 142.009995 | 142.679993 | 142.679993 | 2,618,000 |
2015-08-05
| 143.320007 | 143.990005 | 143.220001 | 143.5 | 143.5 | 2,615,800 |
2015-08-06
| 143.5 | 143.839996 | 143 | 143.350006 | 143.350006 | 2,418,200 |
2015-08-07
| 142.860001 | 143.699997 | 142.300003 | 143.550003 | 143.550003 | 2,419,000 |
2015-08-10
| 141.369995 | 143.580002 | 141.309998 | 143.419998 | 143.419998 | 4,278,300 |
2015-08-11
| 141.830002 | 143.070007 | 141.610001 | 142.800003 | 142.800003 | 3,924,400 |
2015-08-12
| 141.910004 | 142.149994 | 140.460007 | 141.600006 | 141.600006 | 4,901,200 |
2015-08-13
| 141.309998 | 142.610001 | 140.990005 | 141.949997 | 141.949997 | 3,045,200 |
2015-08-14
| 142.050003 | 142.75 | 141.990005 | 142.570007 | 142.570007 | 2,911,200 |
2015-08-17
| 142 | 142.460007 | 141.309998 | 142.320007 | 142.320007 | 2,788,100 |
2015-08-18
| 142.289993 | 142.300003 | 141.020004 | 141.360001 | 141.360001 | 3,334,100 |
2015-08-19
| 141 | 141.710007 | 139.75 | 140.470001 | 140.470001 | 3,478,300 |
2015-08-20
| 139.199997 | 140 | 138.350006 | 138.389999 | 138.389999 | 4,050,800 |
2015-08-21
| 137.229996 | 138 | 134.160004 | 134.220001 | 134.220001 | 9,122,400 |
2015-08-24
| 127.550003 | 133.970001 | 125.5 | 129.570007 | 129.570007 | 13,820,800 |
2015-08-25
| 134.479996 | 134.550003 | 127.459999 | 127.739998 | 127.739998 | 8,233,100 |
2015-08-26
| 130.889999 | 132.880005 | 128.690002 | 132.610001 | 132.610001 | 7,709,300 |
2015-08-27
| 134.399994 | 136.309998 | 133.220001 | 136.229996 | 136.229996 | 5,923,000 |
2015-08-28
| 135.529999 | 136 | 134.729996 | 135.740005 | 135.740005 | 3,897,800 |
2015-08-31
| 135.089996 | 135.5 | 133.419998 | 134.039993 | 134.039993 | 5,575,500 |
2015-09-01
| 131.789993 | 132.270004 | 129.830002 | 130.410004 | 130.410004 | 5,957,900 |
2015-09-02
| 131.410004 | 132.220001 | 130.759995 | 132.220001 | 132.220001 | 4,080,300 |
2015-09-03
| 132.710007 | 133.619995 | 131.690002 | 132.149994 | 132.149994 | 3,984,400 |
2015-09-04
| 130.820007 | 131.080002 | 128.910004 | 129.639999 | 129.639999 | 5,828,600 |
2015-09-08
| 132.020004 | 133.070007 | 131.169998 | 132.899994 | 132.899994 | 5,729,300 |
2015-09-09
| 134.5 | 134.660004 | 130.300003 | 130.589996 | 130.589996 | 4,482,600 |
2015-09-10
| 130.229996 | 131.789993 | 130.199997 | 130.660004 | 130.660004 | 4,482,400 |
2015-09-11
| 130.880005 | 131.550003 | 130.25 | 131.369995 | 131.369995 | 4,181,800 |
2015-09-14
| 131.149994 | 131.690002 | 130.539993 | 130.899994 | 130.899994 | 4,270,000 |
2015-09-15
| 131 | 132.649994 | 130.759995 | 132.259995 | 132.259995 | 3,189,600 |
2015-09-16
| 132.259995 | 132.850006 | 132.020004 | 132.580002 | 132.580002 | 3,041,500 |
2015-09-17
| 132.289993 | 133.600006 | 131.270004 | 131.470001 | 131.470001 | 4,414,500 |
2015-09-18
| 130.070007 | 130.960007 | 128.940002 | 129.100006 | 129.100006 | 14,622,800 |
2015-09-21
| 130 | 131.309998 | 129.720001 | 130.979996 | 130.979996 | 4,804,900 |
2015-09-22
| 129.559998 | 129.690002 | 128.360001 | 129.300003 | 129.300003 | 4,230,800 |
2015-09-23
| 129.309998 | 129.490005 | 128.309998 | 129.160004 | 129.160004 | 2,947,800 |
2015-09-24
| 128.25 | 129.220001 | 127.75 | 128.830002 | 128.830002 | 3,705,600 |
2015-09-25
| 130.029999 | 130.580002 | 129 | 129.639999 | 129.639999 | 3,487,200 |
2015-09-28
| 128.589996 | 129.259995 | 128.399994 | 128.619995 | 128.619995 | 4,412,400 |
2015-09-29
| 128.440002 | 128.960007 | 127.669998 | 128.809998 | 128.809998 | 4,071,500 |
2015-09-30
| 129.860001 | 130.399994 | 128.669998 | 130.399994 | 130.399994 | 4,726,900 |
2015-10-01
| 130.550003 | 131.399994 | 129.279999 | 129.880005 | 129.880005 | 3,962,200 |
2015-10-02
| 128.5 | 129.940002 | 127.459999 | 129.830002 | 129.830002 | 5,183,800 |
2015-10-05
| 130.5 | 132.440002 | 130.380005 | 132.380005 | 132.380005 | 3,885,400 |
2015-10-06
| 132.289993 | 132.410004 | 130.940002 | 131.190002 | 131.190002 | 4,804,800 |
2015-10-07
| 132.050003 | 133.320007 | 131.759995 | 132.679993 | 132.679993 | 3,423,400 |
2015-10-08
| 132.279999 | 134 | 132.240005 | 133.75 | 133.75 | 2,734,300 |
2015-10-09
| 133.720001 | 134.380005 | 132.179993 | 133.029999 | 133.029999 | 3,202,100 |
2015-10-12
| 133.399994 | 134.050003 | 132.860001 | 133.399994 | 133.399994 | 1,973,600 |
2015-10-13
| 133 | 133.270004 | 131.910004 | 132.190002 | 132.190002 | 2,802,400 |
2015-10-14
| 132 | 132.449997 | 131.050003 | 131.179993 | 131.179993 | 3,125,100 |
2015-10-15
| 131.979996 | 133.830002 | 131.550003 | 133.800003 | 133.800003 | 3,273,300 |
2015-10-16
| 134.729996 | 135 | 132.960007 | 133.809998 | 133.809998 | 3,061,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.