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
|
|---|---|---|---|---|---|---|
2015-10-19
| 133.5 | 133.889999 | 133.110001 | 133.619995 | 133.619995 | 2,158,800 |
2015-10-20
| 133.270004 | 134.399994 | 133.100006 | 134.160004 | 134.160004 | 2,118,000 |
2015-10-21
| 134.710007 | 135.410004 | 133.110001 | 133.220001 | 133.220001 | 2,396,800 |
2015-10-22
| 133.600006 | 137.699997 | 133.600006 | 137.289993 | 137.289993 | 4,898,300 |
2015-10-23
| 138 | 138 | 136.759995 | 137.779999 | 137.779999 | 3,172,900 |
2015-10-26
| 137.860001 | 137.940002 | 136.639999 | 137 | 137 | 2,173,300 |
2015-10-27
| 136.399994 | 136.669998 | 135.070007 | 135.630005 | 135.630005 | 2,278,300 |
2015-10-28
| 135.800003 | 138.410004 | 135.479996 | 138.160004 | 138.160004 | 3,244,800 |
2015-10-29
| 138.100006 | 138.5 | 137.229996 | 137.889999 | 137.889999 | 2,089,100 |
2015-10-30
| 137.559998 | 137.869995 | 136.020004 | 136.020004 | 136.020004 | 4,228,200 |
2015-11-02
| 136.770004 | 138.619995 | 136.330002 | 138.399994 | 138.399994 | 3,259,300 |
2015-11-03
| 138.300003 | 138.479996 | 137.710007 | 137.940002 | 137.940002 | 2,617,800 |
2015-11-04
| 138 | 138.080002 | 137.059998 | 137.429993 | 137.429993 | 2,606,300 |
2015-11-05
| 137.479996 | 138.029999 | 136.320007 | 136.570007 | 136.570007 | 2,461,500 |
2015-11-06
| 136.440002 | 137.190002 | 135.139999 | 136.330002 | 136.330002 | 3,732,200 |
2015-11-09
| 136 | 136.190002 | 133.399994 | 134 | 134 | 4,884,600 |
2015-11-10
| 134 | 134.729996 | 133.639999 | 134.729996 | 134.729996 | 2,932,500 |
2015-11-11
| 134.940002 | 135.199997 | 134.119995 | 134.960007 | 134.960007 | 2,056,700 |
2015-11-12
| 134.460007 | 134.630005 | 132.770004 | 132.779999 | 132.779999 | 3,789,800 |
2015-11-13
| 132.610001 | 133.570007 | 131.740005 | 131.960007 | 131.960007 | 3,589,400 |
2015-11-16
| 131.820007 | 133.309998 | 131.470001 | 133.300003 | 133.300003 | 2,965,600 |
2015-11-17
| 133.850006 | 133.929993 | 132.679993 | 133.089996 | 133.089996 | 2,882,800 |
2015-11-18
| 133.470001 | 136.380005 | 133.270004 | 136.220001 | 136.220001 | 3,773,000 |
2015-11-19
| 136.190002 | 136.869995 | 135.830002 | 136.630005 | 136.630005 | 2,755,700 |
2015-11-20
| 137.339996 | 137.419998 | 135.960007 | 136.630005 | 136.630005 | 2,921,300 |
2015-11-23
| 136.289993 | 136.779999 | 135.839996 | 135.990005 | 135.990005 | 2,469,500 |
2015-11-24
| 135.089996 | 135.880005 | 134.119995 | 135.539993 | 135.539993 | 2,759,500 |
2015-11-25
| 135.479996 | 136 | 134.839996 | 135.130005 | 135.130005 | 2,137,400 |
2015-11-27
| 135.300003 | 135.580002 | 134.449997 | 134.630005 | 134.630005 | 1,243,000 |
2015-11-30
| 134.820007 | 135.089996 | 133.820007 | 134.089996 | 134.089996 | 5,087,800 |
2015-12-01
| 134.860001 | 136.570007 | 134.360001 | 136.429993 | 136.429993 | 3,796,900 |
2015-12-02
| 136.5 | 136.740005 | 135.100006 | 135.270004 | 135.270004 | 3,710,800 |
2015-12-03
| 135.330002 | 135.539993 | 132.289993 | 132.660004 | 132.660004 | 4,378,300 |
2015-12-04
| 133.089996 | 136.520004 | 133 | 136.479996 | 136.479996 | 5,520,200 |
2015-12-07
| 136.199997 | 136.449997 | 134.679993 | 135.600006 | 135.600006 | 2,794,900 |
2015-12-08
| 134.899994 | 134.990005 | 133.169998 | 133.360001 | 133.360001 | 4,055,600 |
2015-12-09
| 133.179993 | 134.149994 | 131.199997 | 131.710007 | 131.710007 | 4,062,900 |
2015-12-10
| 131.720001 | 132.619995 | 131.190002 | 131.710007 | 131.710007 | 3,463,800 |
2015-12-11
| 130.309998 | 130.910004 | 129.559998 | 130.309998 | 130.309998 | 5,483,100 |
2015-12-14
| 130.5 | 132.229996 | 130.110001 | 132.020004 | 132.020004 | 4,418,700 |
2015-12-15
| 133.25 | 135.639999 | 132.759995 | 134.880005 | 134.880005 | 4,703,300 |
2015-12-16
| 135.490005 | 136.119995 | 133.100006 | 135.880005 | 135.880005 | 4,930,300 |
2015-12-17
| 135.710007 | 136.160004 | 133.899994 | 133.970001 | 133.970001 | 3,595,900 |
2015-12-18
| 133.039993 | 133.169998 | 129.529999 | 129.529999 | 129.529999 | 8,791,500 |
2015-12-21
| 131.160004 | 131.690002 | 129.649994 | 131.190002 | 131.190002 | 4,308,400 |
2015-12-22
| 131.550003 | 133.330002 | 131.039993 | 133.139999 | 133.139999 | 3,714,500 |
2015-12-23
| 133.350006 | 134.429993 | 133.199997 | 134.149994 | 134.149994 | 3,483,200 |
2015-12-24
| 134.119995 | 134.550003 | 133.479996 | 133.889999 | 133.889999 | 1,367,500 |
2015-12-28
| 133.479996 | 133.539993 | 132.520004 | 133.119995 | 133.119995 | 2,382,900 |
2015-12-29
| 134 | 134.550003 | 133 | 134.139999 | 134.139999 | 3,135,400 |
2015-12-30
| 133.919998 | 134.119995 | 133.059998 | 133.259995 | 133.259995 | 2,684,300 |
2015-12-31
| 133 | 133.369995 | 131.949997 | 132.039993 | 132.039993 | 3,405,600 |
2016-01-04
| 130.160004 | 131.029999 | 128.759995 | 130.75 | 130.75 | 6,869,100 |
2016-01-05
| 130.75 | 131.529999 | 129.809998 | 131.25 | 131.25 | 4,084,600 |
2016-01-06
| 129.990005 | 131.759995 | 129.729996 | 131.330002 | 131.330002 | 5,219,400 |
2016-01-07
| 129.25 | 130.539993 | 129 | 129.479996 | 129.479996 | 7,382,000 |
2016-01-08
| 130.110001 | 130.399994 | 128.210007 | 128.330002 | 128.330002 | 6,101,600 |
2016-01-11
| 128.919998 | 129.229996 | 127.040001 | 128.360001 | 128.360001 | 4,353,500 |
2016-01-12
| 129.110001 | 129.419998 | 127.519997 | 128.800003 | 128.800003 | 4,723,400 |
2016-01-13
| 128.970001 | 129.380005 | 125.709999 | 126.25 | 126.25 | 6,042,400 |
2016-01-14
| 126.410004 | 128.990005 | 126.010002 | 128.070007 | 128.070007 | 6,125,300 |
2016-01-15
| 125.339996 | 126.809998 | 124.510002 | 126.139999 | 126.139999 | 8,145,100 |
2016-01-19
| 126.860001 | 128.270004 | 126.769997 | 127.760002 | 127.760002 | 5,831,700 |
2016-01-20
| 125.599998 | 126.120003 | 124.040001 | 124.830002 | 124.830002 | 8,024,200 |
2016-01-21
| 125.519997 | 126.75 | 124.370003 | 125.620003 | 125.620003 | 3,806,100 |
2016-01-22
| 127.5 | 127.93 | 125.919998 | 127.040001 | 127.040001 | 3,765,700 |
2016-01-25
| 126.550003 | 126.900002 | 123.900002 | 124.129997 | 124.129997 | 5,251,500 |
2016-01-26
| 124.57 | 126.519997 | 124.57 | 125.889999 | 125.889999 | 3,694,900 |
2016-01-27
| 125.260002 | 127.220001 | 124.610001 | 125.190002 | 125.190002 | 3,942,600 |
2016-01-28
| 126 | 126.720001 | 124.370003 | 126.010002 | 126.010002 | 3,513,300 |
2016-01-29
| 126.660004 | 129.770004 | 126.110001 | 129.770004 | 129.770004 | 6,523,800 |
2016-02-01
| 128.940002 | 129.639999 | 127.540001 | 128.660004 | 128.660004 | 4,443,300 |
2016-02-02
| 127.519997 | 127.830002 | 125.510002 | 125.699997 | 125.699997 | 4,336,700 |
2016-02-03
| 126.339996 | 126.629997 | 123.550003 | 126.239998 | 126.239998 | 6,607,500 |
2016-02-04
| 126.089996 | 127.699997 | 125.75 | 127.440002 | 127.440002 | 4,596,300 |
2016-02-05
| 127.279999 | 127.389999 | 125.75 | 126.559998 | 126.559998 | 4,732,600 |
2016-02-08
| 125.699997 | 127.839996 | 124.93 | 126.779999 | 126.779999 | 6,197,700 |
2016-02-09
| 125.150002 | 128.080002 | 125.150002 | 127.720001 | 127.720001 | 5,246,300 |
2016-02-10
| 128.440002 | 129.179993 | 126.290001 | 126.580002 | 126.580002 | 4,731,100 |
2016-02-11
| 124.110001 | 125.839996 | 124.040001 | 125.089996 | 125.089996 | 6,061,300 |
2016-02-12
| 126.760002 | 128.210007 | 126.050003 | 128.070007 | 128.070007 | 5,167,600 |
2016-02-16
| 129.440002 | 129.600006 | 128.070007 | 128.559998 | 128.559998 | 5,912,500 |
2016-02-17
| 129.169998 | 130.440002 | 128.910004 | 130.259995 | 130.259995 | 4,512,100 |
2016-02-18
| 130.600006 | 132.350006 | 130.589996 | 130.860001 | 130.860001 | 3,866,300 |
2016-02-19
| 130.350006 | 131.600006 | 130.009995 | 131.050003 | 131.050003 | 4,094,200 |
2016-02-22
| 132.190002 | 132.869995 | 131.330002 | 131.990005 | 131.990005 | 3,720,400 |
2016-02-23
| 131.119995 | 131.910004 | 130.649994 | 130.740005 | 130.740005 | 3,091,500 |
2016-02-24
| 129.899994 | 131.5 | 128.880005 | 131.029999 | 131.029999 | 3,635,800 |
2016-02-25
| 131.619995 | 132.369995 | 130.419998 | 132.309998 | 132.309998 | 3,504,200 |
2016-02-26
| 132.820007 | 133.289993 | 131.770004 | 131.919998 | 131.919998 | 3,851,400 |
2016-02-29
| 133.360001 | 135.110001 | 132.940002 | 134.169998 | 134.169998 | 7,730,100 |
2016-03-01
| 135.110001 | 136.940002 | 134.320007 | 136.940002 | 136.940002 | 6,068,600 |
2016-03-02
| 136.949997 | 137.149994 | 135.809998 | 136.729996 | 136.729996 | 3,777,800 |
2016-03-03
| 136.800003 | 137.240005 | 136.130005 | 136.839996 | 136.839996 | 3,936,500 |
2016-03-04
| 136.990005 | 138.059998 | 136.520004 | 137.970001 | 137.970001 | 4,228,600 |
2016-03-07
| 137.699997 | 138.789993 | 137.429993 | 138.720001 | 138.720001 | 4,571,900 |
2016-03-08
| 138.25 | 138.699997 | 137.490005 | 137.800003 | 137.800003 | 4,124,500 |
2016-03-09
| 138.550003 | 139.149994 | 138.070007 | 139.130005 | 139.130005 | 3,165,600 |
2016-03-10
| 139.75 | 139.75 | 137.809998 | 138.619995 | 138.619995 | 4,524,300 |
2016-03-11
| 139.339996 | 140.759995 | 139.110001 | 140.649994 | 140.649994 | 4,306,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.