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
|
|---|---|---|---|---|---|---|
2016-08-04
| 143.800003 | 143.910004 | 142.919998 | 143.119995 | 143.119995 | 1,848,600 |
2016-08-05
| 144 | 145.649994 | 143.919998 | 145.649994 | 145.649994 | 3,926,000 |
2016-08-08
| 145.289993 | 145.649994 | 144.229996 | 145.559998 | 145.559998 | 3,516,300 |
2016-08-09
| 145.960007 | 147.449997 | 145.449997 | 147.220001 | 147.220001 | 3,680,500 |
2016-08-10
| 147 | 147.270004 | 146.130005 | 146.690002 | 146.690002 | 2,465,200 |
2016-08-11
| 146.460007 | 147.979996 | 146.440002 | 147.740005 | 147.740005 | 3,272,200 |
2016-08-12
| 147.119995 | 147.75 | 146.690002 | 147.720001 | 147.720001 | 2,586,700 |
2016-08-15
| 147.720001 | 147.919998 | 147.119995 | 147.779999 | 147.779999 | 2,195,800 |
2016-08-16
| 147.619995 | 147.949997 | 147.220001 | 147.240005 | 147.240005 | 2,121,300 |
2016-08-17
| 147.419998 | 149.330002 | 147 | 149.080002 | 149.080002 | 3,044,200 |
2016-08-18
| 149.190002 | 149.360001 | 148.529999 | 148.809998 | 148.809998 | 2,185,400 |
2016-08-19
| 148.399994 | 148.839996 | 147.789993 | 148.75 | 148.75 | 2,641,200 |
2016-08-22
| 148.509995 | 148.800003 | 147.850006 | 148.449997 | 148.449997 | 1,765,000 |
2016-08-23
| 148.580002 | 149.240005 | 148.580002 | 148.770004 | 148.770004 | 2,019,100 |
2016-08-24
| 148.5 | 148.839996 | 148.130005 | 148.410004 | 148.410004 | 2,269,400 |
2016-08-25
| 148.240005 | 148.710007 | 148.110001 | 148.639999 | 148.639999 | 2,449,700 |
2016-08-26
| 148.649994 | 149.229996 | 147.220001 | 147.910004 | 147.910004 | 2,872,800 |
2016-08-29
| 148.229996 | 149.679993 | 148 | 149.300003 | 149.300003 | 2,726,600 |
2016-08-30
| 149.25 | 150.240005 | 149.229996 | 150.229996 | 150.229996 | 2,832,200 |
2016-08-31
| 150 | 150.899994 | 148.660004 | 150.490005 | 150.490005 | 5,338,700 |
2016-09-01
| 150.699997 | 151 | 148.820007 | 150.350006 | 150.350006 | 3,020,800 |
2016-09-02
| 150.690002 | 151.050003 | 149.970001 | 150.720001 | 150.720001 | 2,258,200 |
2016-09-06
| 150.539993 | 150.979996 | 149.309998 | 150.429993 | 150.429993 | 4,460,800 |
2016-09-07
| 150 | 150.490005 | 149.339996 | 149.580002 | 149.580002 | 2,437,100 |
2016-09-08
| 149.600006 | 150.100006 | 149.300003 | 149.779999 | 149.779999 | 2,963,400 |
2016-09-09
| 149.100006 | 149.589996 | 146.559998 | 146.619995 | 146.619995 | 4,342,700 |
2016-09-12
| 146.369995 | 149.389999 | 145.940002 | 148.970001 | 148.970001 | 4,323,800 |
2016-09-13
| 147.949997 | 148.130005 | 145.550003 | 146.229996 | 146.229996 | 5,505,900 |
2016-09-14
| 146.020004 | 146.910004 | 145.330002 | 145.779999 | 145.779999 | 3,097,300 |
2016-09-15
| 146 | 147.080002 | 145.470001 | 146.660004 | 146.660004 | 3,255,500 |
2016-09-16
| 146.110001 | 146.229996 | 144.679993 | 145.009995 | 145.009995 | 11,133,700 |
2016-09-19
| 145.339996 | 146.190002 | 144.929993 | 145.240005 | 145.240005 | 3,031,800 |
2016-09-20
| 145.979996 | 145.979996 | 144.759995 | 144.919998 | 144.919998 | 2,367,000 |
2016-09-21
| 145.649994 | 146.490005 | 144.979996 | 146.460007 | 146.460007 | 3,768,900 |
2016-09-22
| 146.75 | 147.089996 | 146.130005 | 146.529999 | 146.529999 | 2,770,900 |
2016-09-23
| 146.300003 | 146.490005 | 145 | 145 | 145 | 3,697,800 |
2016-09-26
| 144.520004 | 144.960007 | 144 | 144.179993 | 144.179993 | 2,863,700 |
2016-09-27
| 144.279999 | 145.380005 | 144.009995 | 145.339996 | 145.339996 | 2,934,600 |
2016-09-28
| 145.279999 | 145.419998 | 144.029999 | 145.279999 | 145.279999 | 3,246,500 |
2016-09-29
| 145.179993 | 145.520004 | 143.360001 | 143.589996 | 143.589996 | 3,313,800 |
2016-09-30
| 144.270004 | 145.380005 | 144.270004 | 144.470001 | 144.470001 | 4,416,500 |
2016-10-03
| 144.270004 | 144.309998 | 143.210007 | 143.759995 | 143.759995 | 3,493,800 |
2016-10-04
| 143.740005 | 144.199997 | 142.800003 | 143.169998 | 143.169998 | 3,058,900 |
2016-10-05
| 143.649994 | 144.289993 | 143.210007 | 144.149994 | 144.149994 | 2,998,800 |
2016-10-06
| 144 | 144.100006 | 143.300003 | 143.869995 | 143.869995 | 2,279,500 |
2016-10-07
| 143.929993 | 144.940002 | 143.779999 | 144.520004 | 144.520004 | 3,093,800 |
2016-10-10
| 145.050003 | 145.679993 | 144.979996 | 145.199997 | 145.199997 | 1,884,100 |
2016-10-11
| 145.130005 | 145.139999 | 143.529999 | 143.949997 | 143.949997 | 2,723,000 |
2016-10-12
| 143.860001 | 145.289993 | 143.860001 | 144.910004 | 144.910004 | 2,558,100 |
2016-10-13
| 143.789993 | 144.050003 | 141.919998 | 143.220001 | 143.220001 | 4,657,600 |
2016-10-14
| 143.910004 | 144.889999 | 143.580002 | 144.179993 | 144.179993 | 2,932,800 |
2016-10-17
| 144.5 | 144.759995 | 143.369995 | 143.800003 | 143.800003 | 2,552,800 |
2016-10-18
| 144.649994 | 145.089996 | 144.130005 | 144.300003 | 144.300003 | 2,378,500 |
2016-10-19
| 144.869995 | 145.710007 | 144.479996 | 144.860001 | 144.860001 | 2,309,300 |
2016-10-20
| 144.619995 | 145.429993 | 144.190002 | 144.490005 | 144.490005 | 2,505,000 |
2016-10-21
| 143.539993 | 143.949997 | 142.800003 | 143.600006 | 143.600006 | 3,075,400 |
2016-10-24
| 144.089996 | 144.889999 | 143.679993 | 143.830002 | 143.830002 | 2,223,800 |
2016-10-25
| 143.699997 | 144.160004 | 143.210007 | 143.419998 | 143.419998 | 2,349,500 |
2016-10-26
| 143.380005 | 144.460007 | 143.119995 | 143.940002 | 143.940002 | 2,769,700 |
2016-10-27
| 144.190002 | 144.779999 | 143.869995 | 144.449997 | 144.449997 | 2,914,800 |
2016-10-28
| 144.839996 | 145.289993 | 142.899994 | 144 | 144 | 2,789,900 |
2016-10-31
| 144.300003 | 144.690002 | 144 | 144.300003 | 144.300003 | 3,229,500 |
2016-11-01
| 144.679993 | 144.860001 | 143.110001 | 143.630005 | 143.630005 | 3,339,400 |
2016-11-02
| 143.179993 | 143.860001 | 142.910004 | 143.190002 | 143.190002 | 3,178,500 |
2016-11-03
| 143.25 | 144.449997 | 143.199997 | 143.639999 | 143.639999 | 2,691,800 |
2016-11-04
| 143.449997 | 143.800003 | 142.350006 | 142.949997 | 142.949997 | 3,493,300 |
2016-11-07
| 144.710007 | 147.169998 | 144.300003 | 146.910004 | 146.910004 | 5,236,000 |
2016-11-08
| 146.889999 | 148.139999 | 146.399994 | 147.789993 | 147.789993 | 3,636,000 |
2016-11-09
| 146.100006 | 151.639999 | 145.100006 | 151.279999 | 151.279999 | 8,687,800 |
2016-11-10
| 152 | 156.610001 | 151.679993 | 156.059998 | 156.059998 | 8,142,500 |
2016-11-11
| 155.300003 | 157.279999 | 155.149994 | 156.919998 | 156.919998 | 4,514,400 |
2016-11-14
| 157.479996 | 158.160004 | 156.529999 | 157.929993 | 157.929993 | 5,520,400 |
2016-11-15
| 157.610001 | 157.820007 | 156.089996 | 157.460007 | 157.460007 | 4,780,100 |
2016-11-16
| 157.020004 | 157.589996 | 156.020004 | 157.080002 | 157.080002 | 4,468,900 |
2016-11-17
| 156.809998 | 158.639999 | 156.300003 | 158.389999 | 158.389999 | 4,169,100 |
2016-11-18
| 158.350006 | 158.479996 | 157.169998 | 157.75 | 157.75 | 3,383,300 |
2016-11-21
| 158.100006 | 158.710007 | 157.419998 | 158.710007 | 158.710007 | 2,847,400 |
2016-11-22
| 159.009995 | 159.089996 | 157.830002 | 158.660004 | 158.660004 | 3,143,300 |
2016-11-23
| 158.660004 | 159 | 157.279999 | 158.110001 | 158.110001 | 3,050,700 |
2016-11-25
| 158.630005 | 158.630005 | 157.600006 | 158.179993 | 158.179993 | 1,777,200 |
2016-11-28
| 157.899994 | 158.490005 | 156.889999 | 156.970001 | 156.970001 | 4,204,300 |
2016-11-29
| 157.509995 | 157.979996 | 156.820007 | 157.679993 | 157.679993 | 2,973,300 |
2016-11-30
| 158.419998 | 158.889999 | 157.419998 | 157.440002 | 157.440002 | 5,145,600 |
2016-12-01
| 157.580002 | 160.240005 | 157.509995 | 160.119995 | 160.119995 | 4,578,600 |
2016-12-02
| 160.050003 | 160.119995 | 158.699997 | 159.389999 | 159.389999 | 3,854,400 |
2016-12-05
| 160.25 | 160.679993 | 159.270004 | 160.210007 | 160.210007 | 4,870,400 |
2016-12-06
| 160.570007 | 161.550003 | 159.929993 | 161.339996 | 161.339996 | 3,543,600 |
2016-12-07
| 161.940002 | 164.690002 | 161.399994 | 164.690002 | 164.690002 | 6,043,200 |
2016-12-08
| 164.979996 | 165.949997 | 163.520004 | 164.110001 | 164.110001 | 4,902,500 |
2016-12-09
| 164.279999 | 165.160004 | 163.070007 | 164.860001 | 164.860001 | 3,887,900 |
2016-12-12
| 164.649994 | 166.639999 | 164.350006 | 166.119995 | 166.119995 | 6,759,700 |
2016-12-13
| 166.490005 | 166.990005 | 165.399994 | 166.619995 | 166.619995 | 4,359,100 |
2016-12-14
| 166.589996 | 167.25 | 164.539993 | 165.059998 | 165.059998 | 4,537,400 |
2016-12-15
| 165.5 | 167.020004 | 164.800003 | 165.729996 | 165.729996 | 3,985,500 |
2016-12-16
| 166.139999 | 166.149994 | 164.330002 | 164.759995 | 164.759995 | 7,046,200 |
2016-12-19
| 165.190002 | 165.649994 | 164.479996 | 165.350006 | 165.350006 | 2,972,500 |
2016-12-20
| 166.149994 | 166.419998 | 165.399994 | 166.360001 | 166.360001 | 3,103,100 |
2016-12-21
| 166.399994 | 166.669998 | 165.550003 | 165.949997 | 165.949997 | 2,480,500 |
2016-12-22
| 165.770004 | 166.119995 | 164.889999 | 166.029999 | 166.029999 | 2,511,600 |
2016-12-23
| 166.259995 | 166.440002 | 164.770004 | 165.320007 | 165.320007 | 2,043,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.