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
|
|---|---|---|---|---|---|---|
2017-05-22
| 164.800003 | 165.479996 | 163.940002 | 165.130005 | 165.130005 | 4,350,800 |
2017-05-23
| 165.399994 | 165.770004 | 164.869995 | 165.479996 | 165.479996 | 3,352,200 |
2017-05-24
| 165.899994 | 165.899994 | 164.550003 | 164.929993 | 164.929993 | 2,597,300 |
2017-05-25
| 165.229996 | 165.5 | 164.710007 | 165.300003 | 165.300003 | 2,605,300 |
2017-05-26
| 165.25 | 165.880005 | 165.020004 | 165.690002 | 165.690002 | 2,156,300 |
2017-05-30
| 165.789993 | 165.869995 | 164.470001 | 165.110001 | 165.110001 | 3,048,300 |
2017-05-31
| 165.270004 | 165.449997 | 164.100006 | 165.279999 | 165.279999 | 5,674,900 |
2017-06-01
| 165.800003 | 166.690002 | 164.75 | 166.660004 | 166.660004 | 3,330,900 |
2017-06-02
| 166.130005 | 166.919998 | 165.850006 | 166.289993 | 166.289993 | 3,919,900 |
2017-06-05
| 166.429993 | 167.070007 | 166.330002 | 166.520004 | 166.520004 | 2,303,200 |
2017-06-06
| 166.119995 | 166.720001 | 165.880005 | 166.130005 | 166.130005 | 2,752,300 |
2017-06-07
| 166.139999 | 166.75 | 165.869995 | 166.5 | 166.5 | 2,987,300 |
2017-06-08
| 166.5 | 167.940002 | 166.229996 | 166.940002 | 166.940002 | 4,387,400 |
2017-06-09
| 167.669998 | 170.139999 | 167.419998 | 170 | 170 | 3,781,300 |
2017-06-12
| 169.429993 | 170.649994 | 169.410004 | 170.5 | 170.5 | 4,662,700 |
2017-06-13
| 171.5 | 171.820007 | 170.899994 | 171.470001 | 171.470001 | 3,145,400 |
2017-06-14
| 170.919998 | 171.5 | 169.550003 | 171.449997 | 171.449997 | 3,344,500 |
2017-06-15
| 170.600006 | 170.919998 | 169.570007 | 170.550003 | 170.550003 | 3,275,200 |
2017-06-16
| 170.600006 | 171.039993 | 169.75 | 170.479996 | 170.479996 | 6,505,900 |
2017-06-19
| 171.389999 | 171.949997 | 170.779999 | 171.550003 | 171.550003 | 2,869,000 |
2017-06-20
| 171.679993 | 171.679993 | 170.449997 | 170.550003 | 170.550003 | 2,470,100 |
2017-06-21
| 170.610001 | 170.779999 | 169.339996 | 169.619995 | 169.619995 | 2,365,100 |
2017-06-22
| 169.330002 | 169.669998 | 168.309998 | 168.320007 | 168.320007 | 2,673,900 |
2017-06-23
| 169.270004 | 169.270004 | 166.639999 | 167.220001 | 167.220001 | 4,046,800 |
2017-06-26
| 167.800003 | 168.279999 | 166.970001 | 167.490005 | 167.490005 | 2,543,000 |
2017-06-27
| 167.720001 | 168.059998 | 166.779999 | 167.350006 | 167.350006 | 2,995,600 |
2017-06-28
| 167.929993 | 170.149994 | 167.899994 | 169.889999 | 169.889999 | 3,210,900 |
2017-06-29
| 170.679993 | 171.369995 | 168.600006 | 169.300003 | 169.300003 | 3,545,500 |
2017-06-30
| 170.009995 | 170.149994 | 169.270004 | 169.369995 | 169.369995 | 3,627,800 |
2017-07-03
| 170.399994 | 172.699997 | 169.949997 | 171.800003 | 171.800003 | 2,493,400 |
2017-07-05
| 172.059998 | 172.509995 | 171.279999 | 171.850006 | 171.850006 | 2,558,600 |
2017-07-06
| 171.559998 | 171.970001 | 170.089996 | 170.199997 | 170.199997 | 3,182,000 |
2017-07-07
| 170.839996 | 171.320007 | 169.899994 | 171.139999 | 171.139999 | 2,967,200 |
2017-07-10
| 170.610001 | 171.309998 | 169.899994 | 170.25 | 170.25 | 2,504,500 |
2017-07-11
| 169.940002 | 170.199997 | 168 | 169.240005 | 169.240005 | 3,525,600 |
2017-07-12
| 169.789993 | 170.089996 | 169.059998 | 169.919998 | 169.919998 | 3,018,200 |
2017-07-13
| 170.059998 | 170.070007 | 169.25 | 169.690002 | 169.690002 | 3,170,500 |
2017-07-14
| 168.899994 | 169.919998 | 168.520004 | 169.470001 | 169.470001 | 2,941,500 |
2017-07-17
| 169.440002 | 170.729996 | 168.949997 | 170.160004 | 170.160004 | 3,044,400 |
2017-07-18
| 170.039993 | 170.690002 | 169.559998 | 170.309998 | 170.309998 | 2,599,700 |
2017-07-19
| 170.309998 | 171.330002 | 170.309998 | 171.199997 | 171.199997 | 1,923,200 |
2017-07-20
| 171.330002 | 171.869995 | 171.070007 | 171.330002 | 171.330002 | 2,137,900 |
2017-07-21
| 171.570007 | 171.690002 | 170.660004 | 171.339996 | 171.339996 | 2,419,800 |
2017-07-24
| 171.5 | 171.880005 | 171.070007 | 171.369995 | 171.369995 | 2,649,600 |
2017-07-25
| 172.149994 | 173.369995 | 172.149994 | 172.940002 | 172.940002 | 2,921,100 |
2017-07-26
| 173 | 173.789993 | 172.5 | 173.020004 | 173.020004 | 2,849,500 |
2017-07-27
| 173.169998 | 173.179993 | 172.220001 | 173.050003 | 173.050003 | 3,522,600 |
2017-07-28
| 173.059998 | 174.339996 | 172.130005 | 174 | 174 | 2,401,800 |
2017-07-31
| 174.699997 | 175.600006 | 174.199997 | 174.970001 | 174.970001 | 3,477,000 |
2017-08-01
| 175.929993 | 176.380005 | 174.809998 | 176.289993 | 176.289993 | 2,666,000 |
2017-08-02
| 176.289993 | 177.919998 | 175.910004 | 177.850006 | 177.850006 | 3,174,500 |
2017-08-03
| 177.5 | 179 | 177.440002 | 178.990005 | 178.990005 | 2,856,200 |
2017-08-04
| 179.800003 | 179.990005 | 178.690002 | 179.919998 | 179.919998 | 2,636,600 |
2017-08-07
| 177.039993 | 178.410004 | 177.039993 | 178.039993 | 178.039993 | 3,279,200 |
2017-08-08
| 177.710007 | 178.289993 | 176.199997 | 176.429993 | 176.429993 | 2,925,000 |
2017-08-09
| 175.5 | 178.160004 | 175.050003 | 178.059998 | 178.059998 | 2,804,100 |
2017-08-10
| 177.130005 | 177.600006 | 176.259995 | 176.360001 | 176.360001 | 3,084,300 |
2017-08-11
| 176.320007 | 177.169998 | 175.270004 | 175.339996 | 175.339996 | 2,580,000 |
2017-08-14
| 176.75 | 177.729996 | 176.449997 | 177.289993 | 177.289993 | 2,710,100 |
2017-08-15
| 177.740005 | 178.149994 | 177.240005 | 177.470001 | 177.470001 | 2,670,000 |
2017-08-16
| 178.199997 | 178.970001 | 177.600006 | 178.539993 | 178.539993 | 2,299,200 |
2017-08-17
| 178.25 | 178.699997 | 177.160004 | 177.160004 | 177.160004 | 4,189,500 |
2017-08-18
| 176.570007 | 178.820007 | 176.270004 | 177.559998 | 177.559998 | 3,586,100 |
2017-08-21
| 177.619995 | 178.5 | 177.070007 | 178.339996 | 178.339996 | 2,878,400 |
2017-08-22
| 178.5 | 180.610001 | 178.460007 | 180.449997 | 180.449997 | 2,928,600 |
2017-08-23
| 179.25 | 180.520004 | 179 | 179.979996 | 179.979996 | 2,444,600 |
2017-08-24
| 179.979996 | 180 | 178.130005 | 178.429993 | 178.429993 | 3,250,100 |
2017-08-25
| 179 | 180.160004 | 178.860001 | 179.600006 | 179.600006 | 2,284,600 |
2017-08-28
| 179.770004 | 179.899994 | 178.020004 | 178.699997 | 178.699997 | 2,986,500 |
2017-08-29
| 177.720001 | 178.699997 | 177.199997 | 178.619995 | 178.619995 | 2,499,300 |
2017-08-30
| 178.710007 | 181.029999 | 178.509995 | 180.350006 | 180.350006 | 3,303,500 |
2017-08-31
| 180.350006 | 181.869995 | 180.25 | 181.160004 | 181.160004 | 4,376,300 |
2017-09-01
| 181.600006 | 181.970001 | 180.570007 | 180.729996 | 180.729996 | 2,536,800 |
2017-09-05
| 180.289993 | 180.289993 | 176.289993 | 176.979996 | 176.979996 | 4,880,700 |
2017-09-06
| 177.350006 | 177.869995 | 176.729996 | 176.789993 | 176.789993 | 4,270,300 |
2017-09-07
| 177.050003 | 177.479996 | 172.610001 | 173.990005 | 173.990005 | 4,620,600 |
2017-09-08
| 173.899994 | 175.820007 | 173.570007 | 175.5 | 175.5 | 3,736,400 |
2017-09-11
| 177.75 | 179.240005 | 177.330002 | 177.869995 | 177.869995 | 4,107,600 |
2017-09-12
| 178 | 178.720001 | 177.800003 | 178.630005 | 178.630005 | 2,348,500 |
2017-09-13
| 177.759995 | 179.149994 | 177.610001 | 178.919998 | 178.919998 | 2,679,400 |
2017-09-14
| 178.800003 | 179.160004 | 178.380005 | 178.570007 | 178.570007 | 3,304,100 |
2017-09-15
| 179.240005 | 180.360001 | 178.809998 | 179.889999 | 179.889999 | 9,234,800 |
2017-09-18
| 180.5 | 181.740005 | 180.270004 | 181.470001 | 181.470001 | 3,698,600 |
2017-09-19
| 181.5 | 183.009995 | 181.5 | 183.009995 | 183.009995 | 3,159,000 |
2017-09-20
| 183.300003 | 183.929993 | 182.460007 | 183.820007 | 183.820007 | 3,742,100 |
2017-09-21
| 183.320007 | 183.929993 | 183.029999 | 183.160004 | 183.160004 | 2,369,000 |
2017-09-22
| 182.630005 | 182.839996 | 181.300003 | 181.860001 | 181.860001 | 2,688,100 |
2017-09-25
| 181.990005 | 182.639999 | 180.800003 | 182.520004 | 182.520004 | 2,424,600 |
2017-09-26
| 182.550003 | 182.869995 | 181.740005 | 181.860001 | 181.860001 | 2,382,000 |
2017-09-27
| 182.869995 | 184 | 182.509995 | 183.270004 | 183.270004 | 2,593,900 |
2017-09-28
| 183.399994 | 183.949997 | 182.440002 | 183.210007 | 183.210007 | 1,930,800 |
2017-09-29
| 183.589996 | 183.679993 | 182.419998 | 183.320007 | 183.320007 | 2,761,600 |
2017-10-02
| 183.449997 | 185.470001 | 182.929993 | 185.410004 | 185.410004 | 2,577,500 |
2017-10-03
| 185.600006 | 186.509995 | 184.600006 | 185.669998 | 185.669998 | 3,173,900 |
2017-10-04
| 186.199997 | 186.669998 | 185.509995 | 185.830002 | 185.830002 | 2,071,300 |
2017-10-05
| 186.169998 | 188.039993 | 185.800003 | 187.119995 | 187.119995 | 2,786,100 |
2017-10-06
| 187.199997 | 187.619995 | 186.050003 | 187.429993 | 187.429993 | 2,600,600 |
2017-10-09
| 187.5 | 187.949997 | 186.639999 | 187.5 | 187.5 | 2,036,700 |
2017-10-10
| 187.460007 | 188.199997 | 187.160004 | 188 | 188 | 2,212,800 |
2017-10-11
| 187.399994 | 187.949997 | 186.479996 | 187.460007 | 187.460007 | 2,750,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.