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
|
|---|---|---|---|---|---|---|
2017-10-12
| 187.699997 | 187.990005 | 185.970001 | 186.300003 | 186.300003 | 2,640,700 |
2017-10-13
| 186.770004 | 188 | 186.330002 | 187.369995 | 187.369995 | 2,830,200 |
2017-10-16
| 188 | 188.619995 | 187.570007 | 187.960007 | 187.960007 | 2,316,700 |
2017-10-17
| 187.960007 | 188 | 186.5 | 187.389999 | 187.389999 | 2,273,100 |
2017-10-18
| 187.75 | 188.130005 | 186.800003 | 187.850006 | 187.850006 | 2,192,900 |
2017-10-19
| 187.160004 | 187.5 | 186.429993 | 187.210007 | 187.210007 | 2,831,900 |
2017-10-20
| 187.75 | 189.039993 | 187.580002 | 189.039993 | 189.039993 | 2,934,900 |
2017-10-23
| 189.179993 | 189.720001 | 188.639999 | 189.389999 | 189.389999 | 2,418,200 |
2017-10-24
| 189.919998 | 190.679993 | 189.529999 | 189.779999 | 189.779999 | 2,888,600 |
2017-10-25
| 189.830002 | 190 | 187.660004 | 188.710007 | 188.710007 | 3,394,200 |
2017-10-26
| 189.649994 | 189.919998 | 187.830002 | 188.610001 | 188.610001 | 2,740,900 |
2017-10-27
| 188.320007 | 188.630005 | 187.050003 | 188.589996 | 188.589996 | 2,978,800 |
2017-10-30
| 188.020004 | 188.520004 | 187.350006 | 187.850006 | 187.850006 | 2,473,700 |
2017-10-31
| 188.059998 | 188.110001 | 186.410004 | 186.940002 | 186.940002 | 3,290,400 |
2017-11-01
| 188.100006 | 188.130005 | 186.729996 | 187.169998 | 187.169998 | 2,727,800 |
2017-11-02
| 186.75 | 188.779999 | 185.889999 | 188.610001 | 188.610001 | 3,340,900 |
2017-11-03
| 188.130005 | 188.550003 | 187.020004 | 187.270004 | 187.270004 | 2,159,900 |
2017-11-06
| 186.100006 | 187.570007 | 185.300003 | 186.679993 | 186.679993 | 2,602,600 |
2017-11-07
| 187.229996 | 188.190002 | 185.610001 | 186.300003 | 186.300003 | 2,500,600 |
2017-11-08
| 186.309998 | 186.889999 | 184.350006 | 184.600006 | 184.600006 | 4,118,800 |
2017-11-09
| 183.339996 | 184.679993 | 181.759995 | 184.490005 | 184.490005 | 3,633,000 |
2017-11-10
| 183.839996 | 184.070007 | 182.509995 | 183.679993 | 183.679993 | 3,043,300 |
2017-11-13
| 183.160004 | 184.850006 | 183.160004 | 184.399994 | 184.399994 | 1,889,900 |
2017-11-14
| 183.660004 | 184 | 182.5 | 183.339996 | 183.339996 | 3,088,000 |
2017-11-15
| 182.130005 | 182.899994 | 181.410004 | 181.809998 | 181.809998 | 4,004,500 |
2017-11-16
| 182.210007 | 183.050003 | 181.649994 | 182.050003 | 182.050003 | 3,944,000 |
2017-11-17
| 181.699997 | 181.940002 | 180.5 | 181.059998 | 181.059998 | 2,715,900 |
2017-11-20
| 181.429993 | 181.979996 | 180.440002 | 181.630005 | 181.630005 | 2,428,800 |
2017-11-21
| 181.779999 | 183.5 | 181.509995 | 183.179993 | 183.179993 | 3,047,000 |
2017-11-22
| 183.779999 | 183.779999 | 181.940002 | 182.559998 | 182.559998 | 3,017,000 |
2017-11-24
| 182.660004 | 182.979996 | 182.25 | 182.360001 | 182.360001 | 1,038,600 |
2017-11-27
| 182.740005 | 183.869995 | 182.410004 | 183.490005 | 183.490005 | 2,985,200 |
2017-11-28
| 184.100006 | 187.839996 | 184.020004 | 187.539993 | 187.539993 | 3,721,000 |
2017-11-29
| 188.199997 | 192 | 187.570007 | 189.850006 | 189.850006 | 4,898,000 |
2017-11-30
| 190.350006 | 193.809998 | 189.949997 | 193.009995 | 193.009995 | 6,420,400 |
2017-12-01
| 193.589996 | 194.990005 | 189.720001 | 194.559998 | 194.559998 | 5,177,300 |
2017-12-04
| 196.179993 | 199.479996 | 196.179993 | 196.960007 | 196.960007 | 4,899,500 |
2017-12-05
| 197.770004 | 197.990005 | 195.5 | 196.070007 | 196.070007 | 3,411,700 |
2017-12-06
| 196.059998 | 196.830002 | 194.800003 | 196.009995 | 196.009995 | 3,315,700 |
2017-12-07
| 195.910004 | 196.75 | 194.979996 | 196.339996 | 196.339996 | 2,650,700 |
2017-12-08
| 195.339996 | 197.279999 | 195.020004 | 196.440002 | 196.440002 | 3,953,400 |
2017-12-11
| 196.630005 | 197.179993 | 195.300003 | 196.699997 | 196.699997 | 3,605,000 |
2017-12-12
| 199.410004 | 199.919998 | 197 | 199.070007 | 199.070007 | 4,343,000 |
2017-12-13
| 198.559998 | 199.630005 | 197.350006 | 197.399994 | 197.399994 | 4,151,900 |
2017-12-14
| 198.119995 | 198.190002 | 195.940002 | 196.660004 | 196.660004 | 3,593,900 |
2017-12-15
| 198.240005 | 199.199997 | 197.229996 | 197.779999 | 197.779999 | 9,169,400 |
2017-12-18
| 199.5 | 200.259995 | 198.940002 | 199.339996 | 199.339996 | 4,600,100 |
2017-12-19
| 200.160004 | 200.5 | 197.679993 | 197.910004 | 197.910004 | 3,645,200 |
2017-12-20
| 199.389999 | 199.75 | 197.679993 | 197.789993 | 197.789993 | 3,914,300 |
2017-12-21
| 198.850006 | 199.559998 | 198.210007 | 198.889999 | 198.889999 | 3,262,400 |
2017-12-22
| 199.240005 | 199.679993 | 196.880005 | 197.919998 | 197.919998 | 3,786,800 |
2017-12-26
| 197.970001 | 198.570007 | 197.279999 | 197.570007 | 197.570007 | 1,769,600 |
2017-12-27
| 197.5 | 198.820007 | 197.279999 | 198.690002 | 198.690002 | 3,343,200 |
2017-12-28
| 199.339996 | 199.960007 | 198.820007 | 199.559998 | 199.559998 | 2,340,000 |
2017-12-29
| 200 | 200.070007 | 198.220001 | 198.220001 | 198.220001 | 3,566,000 |
2018-01-02
| 198.869995 | 198.869995 | 195.960007 | 197.220001 | 197.220001 | 4,113,000 |
2018-01-03
| 197 | 200 | 197 | 199.789993 | 199.789993 | 3,526,700 |
2018-01-04
| 200.899994 | 202.130005 | 200.009995 | 200.690002 | 200.690002 | 3,900,000 |
2018-01-05
| 201 | 201.669998 | 199.309998 | 201.419998 | 201.419998 | 4,207,600 |
2018-01-08
| 201.149994 | 203.070007 | 199.800003 | 202.740005 | 202.740005 | 3,887,900 |
2018-01-09
| 203.339996 | 204.399994 | 202.580002 | 203.020004 | 203.020004 | 3,834,900 |
2018-01-10
| 203 | 205.720001 | 202.5 | 205.610001 | 205.610001 | 3,793,100 |
2018-01-11
| 205.960007 | 207.279999 | 205.720001 | 206.690002 | 206.690002 | 3,641,500 |
2018-01-12
| 207.270004 | 210.389999 | 206.800003 | 210.160004 | 210.160004 | 4,184,400 |
2018-01-16
| 213.119995 | 214.029999 | 209.360001 | 210.289993 | 210.289993 | 6,220,000 |
2018-01-17
| 211.919998 | 214.5 | 211.139999 | 214.160004 | 214.160004 | 4,600,700 |
2018-01-18
| 215.669998 | 215.779999 | 213.059998 | 213.190002 | 213.190002 | 5,141,500 |
2018-01-19
| 213.449997 | 214.300003 | 212.110001 | 213.25 | 213.25 | 5,140,200 |
2018-01-22
| 213.289993 | 216.080002 | 213.25 | 215.970001 | 215.970001 | 3,267,200 |
2018-01-23
| 216.039993 | 216.350006 | 212.770004 | 215.559998 | 215.559998 | 3,659,100 |
2018-01-24
| 216.119995 | 216.889999 | 214.589996 | 215.610001 | 215.610001 | 4,294,200 |
2018-01-25
| 216.240005 | 216.5 | 214.279999 | 215.100006 | 215.100006 | 3,088,300 |
2018-01-26
| 215.520004 | 217.339996 | 215.149994 | 217.190002 | 217.190002 | 3,640,800 |
2018-01-29
| 217.149994 | 217.619995 | 215.190002 | 215.460007 | 215.460007 | 3,021,300 |
2018-01-30
| 214.970001 | 216.619995 | 214.100006 | 214.410004 | 214.410004 | 5,040,100 |
2018-01-31
| 214.990005 | 215.050003 | 213.369995 | 214.380005 | 214.380005 | 4,626,300 |
2018-02-01
| 214.490005 | 217.5 | 214.029999 | 217.25 | 217.25 | 4,508,900 |
2018-02-02
| 216.160004 | 216.580002 | 207.869995 | 209.119995 | 209.119995 | 6,080,600 |
2018-02-05
| 205.490005 | 207.100006 | 196 | 196.800003 | 196.800003 | 10,746,500 |
2018-02-06
| 193.149994 | 201.919998 | 190.179993 | 201.240005 | 201.240005 | 10,663,000 |
2018-02-07
| 202 | 204.479996 | 200 | 200.369995 | 200.369995 | 5,758,000 |
2018-02-08
| 200.369995 | 200.990005 | 191.039993 | 191.419998 | 191.419998 | 8,044,400 |
2018-02-09
| 195.679993 | 197.570007 | 189.300003 | 196.020004 | 196.020004 | 8,931,700 |
2018-02-12
| 198.509995 | 200.660004 | 196.139999 | 198.889999 | 198.889999 | 5,128,900 |
2018-02-13
| 197.580002 | 198.839996 | 195.919998 | 197.990005 | 197.990005 | 3,967,700 |
2018-02-14
| 197.039993 | 200.759995 | 195.990005 | 200.539993 | 200.539993 | 4,348,100 |
2018-02-15
| 202.380005 | 203.899994 | 200.309998 | 203.899994 | 203.899994 | 4,357,900 |
2018-02-16
| 203.990005 | 206.320007 | 203.160004 | 203.789993 | 203.789993 | 4,382,500 |
2018-02-20
| 203.339996 | 204.699997 | 202.350006 | 203.050003 | 203.050003 | 4,116,700 |
2018-02-21
| 202.5 | 205.220001 | 200.770004 | 201.020004 | 201.020004 | 4,994,400 |
2018-02-22
| 201.570007 | 203.279999 | 200.160004 | 200.729996 | 200.729996 | 4,034,000 |
2018-02-23
| 201.389999 | 202.970001 | 200.809998 | 202.759995 | 202.759995 | 4,128,400 |
2018-02-26
| 207.710007 | 211.139999 | 205.360001 | 210.619995 | 210.619995 | 8,254,100 |
2018-02-27
| 212 | 213.130005 | 209.649994 | 209.660004 | 209.660004 | 5,903,400 |
2018-02-28
| 211 | 211.539993 | 200.470001 | 207.199997 | 207.199997 | 5,378,300 |
2018-03-01
| 206.820007 | 208.570007 | 200.279999 | 201.529999 | 201.529999 | 6,984,000 |
2018-03-02
| 199.979996 | 201.970001 | 198.979996 | 201.339996 | 201.339996 | 5,025,500 |
2018-03-05
| 199.600006 | 204.130005 | 199.119995 | 203.240005 | 203.240005 | 4,041,100 |
2018-03-06
| 204.860001 | 204.860001 | 202.369995 | 204.550003 | 204.550003 | 3,203,300 |
2018-03-07
| 202.350006 | 204.830002 | 201.75 | 204.300003 | 204.300003 | 3,622,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.