Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2016-10-03
| 128.380005 | 129.089996 | 127.800003 | 128.770004 | 128.63353 | 13,156,900 |
2016-10-04
| 129.169998 | 129.279999 | 127.550003 | 128.190002 | 128.054138 | 14,307,500 |
2016-10-05
| 128.25 | 128.800003 | 127.830002 | 128.470001 | 128.333832 | 12,386,800 |
2016-10-06
| 128.429993 | 129.059998 | 128.080002 | 128.740005 | 128.603561 | 11,682,700 |
2016-10-07
| 129.039993 | 129.25 | 128.330002 | 128.990005 | 128.853287 | 12,804,400 |
2016-10-10
| 129.679993 | 130.699997 | 129.199997 | 130.240005 | 130.101959 | 15,138,700 |
2016-10-11
| 130.229996 | 130.639999 | 128.229996 | 128.880005 | 128.743408 | 17,537,900 |
2016-10-12
| 129.009995 | 129.660004 | 128.460007 | 129.050003 | 128.913223 | 11,073,000 |
2016-10-13
| 128.210007 | 128.25 | 126.75 | 127.82 | 127.684525 | 17,139,300 |
2016-10-14
| 128.490005 | 128.949997 | 127.580002 | 127.879997 | 127.744461 | 13,345,300 |
2016-10-17
| 128.199997 | 128.470001 | 127.32 | 127.540001 | 127.404823 | 11,351,700 |
2016-10-18
| 128.679993 | 129.389999 | 128.009995 | 128.570007 | 128.433731 | 13,504,000 |
2016-10-19
| 128.740005 | 130.470001 | 128.600006 | 130.110001 | 129.972092 | 16,752,300 |
2016-10-20
| 130.070007 | 130.660004 | 129.5 | 130 | 129.862213 | 13,167,500 |
2016-10-21
| 129.779999 | 132.130005 | 129.699997 | 132.070007 | 131.930023 | 19,088,800 |
2016-10-24
| 132.720001 | 133.410004 | 132.149994 | 133.279999 | 133.138733 | 17,470,200 |
2016-10-25
| 133.5 | 133.5 | 132.220001 | 132.289993 | 132.14978 | 13,336,800 |
2016-10-26
| 131.639999 | 132.259995 | 130.940002 | 131.039993 | 130.901108 | 13,084,700 |
2016-10-27
| 131.740005 | 131.800003 | 129.270004 | 129.690002 | 129.552551 | 16,741,400 |
2016-10-28
| 130.5 | 132.970001 | 129.929993 | 131.289993 | 131.150833 | 24,545,500 |
2016-10-31
| 132.009995 | 132.119995 | 130.880005 | 130.990005 | 130.851166 | 15,669,000 |
2016-11-01
| 131.410004 | 131.940002 | 128.649994 | 129.5 | 129.362747 | 22,077,800 |
2016-11-02
| 130.229996 | 130.229996 | 126.279999 | 127.169998 | 127.03521 | 39,640,900 |
2016-11-03
| 122 | 123.279999 | 119.5 | 120 | 119.87281 | 63,766,300 |
2016-11-04
| 119.589996 | 121.93 | 119.25 | 120.75 | 120.622017 | 30,545,500 |
2016-11-07
| 122.830002 | 123.209999 | 121.349998 | 122.150002 | 122.020538 | 23,008,900 |
2016-11-08
| 122.029999 | 124.610001 | 121.540001 | 124.220001 | 124.088341 | 19,460,800 |
2016-11-09
| 121.5 | 123.809998 | 120.510002 | 123.18 | 123.049446 | 31,916,000 |
2016-11-10
| 123.93 | 124.18 | 115.269997 | 120.800003 | 120.671967 | 67,846,700 |
2016-11-11
| 119.529999 | 120.699997 | 118.150002 | 119.019997 | 118.893852 | 32,840,100 |
2016-11-14
| 119.129997 | 119.129997 | 113.550003 | 115.080002 | 114.958031 | 51,377,000 |
2016-11-15
| 116.730003 | 118.489998 | 115.830002 | 117.199997 | 117.075775 | 34,681,400 |
2016-11-16
| 114.480003 | 117.879997 | 114.209999 | 116.339996 | 116.21669 | 32,397,900 |
2016-11-17
| 116.809998 | 117.790001 | 116.010002 | 117.790001 | 117.665154 | 18,597,800 |
2016-11-18
| 118.389999 | 119.129997 | 116.839996 | 117.019997 | 116.895966 | 22,879,300 |
2016-11-21
| 118.199997 | 121.949997 | 117.800003 | 121.769997 | 121.64093 | 35,415,400 |
2016-11-22
| 122.400002 | 122.980003 | 120.900002 | 121.470001 | 121.341255 | 26,089,200 |
2016-11-23
| 121.230003 | 121.309998 | 119.940002 | 120.839996 | 120.711922 | 15,672,100 |
2016-11-25
| 121.010002 | 121.139999 | 120.07 | 120.379997 | 120.252411 | 8,658,600 |
2016-11-28
| 120.120003 | 121.690002 | 119.82 | 120.410004 | 120.282379 | 18,101,300 |
2016-11-29
| 120.57 | 122.099998 | 120.400002 | 120.870003 | 120.741898 | 18,891,000 |
2016-11-30
| 120.32 | 121.790001 | 117.949997 | 118.419998 | 118.294487 | 30,188,900 |
2016-12-01
| 118.379997 | 118.449997 | 114 | 115.099998 | 114.978004 | 43,277,000 |
2016-12-02
| 115.110001 | 116.480003 | 114.300003 | 115.400002 | 115.277687 | 25,070,400 |
2016-12-05
| 115.949997 | 117.57 | 115.07 | 117.43 | 117.305534 | 20,201,500 |
2016-12-06
| 117.690002 | 117.800003 | 116.330002 | 117.309998 | 117.185661 | 19,131,200 |
2016-12-07
| 117 | 117.949997 | 116.57 | 117.949997 | 117.824982 | 21,913,700 |
2016-12-08
| 117.980003 | 119.5 | 117.639999 | 118.910004 | 118.783974 | 22,442,800 |
2016-12-09
| 119.220001 | 119.940002 | 118.949997 | 119.68 | 119.553154 | 17,464,700 |
2016-12-12
| 119.220001 | 119.239998 | 117.650002 | 117.769997 | 117.645172 | 17,805,500 |
2016-12-13
| 117.860001 | 121.519997 | 117.610001 | 120.309998 | 120.18248 | 29,768,000 |
2016-12-14
| 120 | 121.690002 | 118.849998 | 120.209999 | 120.082588 | 25,913,100 |
2016-12-15
| 120.080002 | 122.5 | 119.629997 | 120.57 | 120.442207 | 20,139,600 |
2016-12-16
| 120.900002 | 121.5 | 119.269997 | 119.870003 | 119.74295 | 25,324,300 |
2016-12-19
| 119.849998 | 120.360001 | 118.510002 | 119.239998 | 119.113617 | 15,918,100 |
2016-12-20
| 119.5 | 119.769997 | 118.800003 | 119.089996 | 118.963776 | 13,684,400 |
2016-12-21
| 118.919998 | 119.199997 | 118.480003 | 119.040001 | 118.913834 | 10,767,600 |
2016-12-22
| 118.860001 | 118.989998 | 116.93 | 117.400002 | 117.275574 | 16,258,600 |
2016-12-23
| 117 | 117.559998 | 116.300003 | 117.269997 | 117.145706 | 10,890,000 |
2016-12-27
| 116.959999 | 118.68 | 116.860001 | 118.010002 | 117.884926 | 12,051,500 |
2016-12-28
| 118.190002 | 118.25 | 116.650002 | 116.919998 | 116.796074 | 12,087,400 |
2016-12-29
| 117 | 117.529999 | 116.059998 | 116.349998 | 116.226677 | 9,934,900 |
2016-12-30
| 116.599998 | 116.830002 | 114.769997 | 115.050003 | 114.928062 | 18,684,100 |
2017-01-03
| 116.029999 | 117.839996 | 115.510002 | 116.860001 | 116.736145 | 20,663,900 |
2017-01-04
| 117.550003 | 119.660004 | 117.290001 | 118.690002 | 118.564201 | 19,630,900 |
2017-01-05
| 118.860001 | 120.949997 | 118.32 | 120.669998 | 120.542099 | 19,492,200 |
2017-01-06
| 120.980003 | 123.879997 | 120.029999 | 123.410004 | 123.279205 | 28,545,300 |
2017-01-09
| 123.550003 | 125.43 | 123.040001 | 124.900002 | 124.767624 | 22,880,400 |
2017-01-10
| 124.82 | 125.5 | 124.279999 | 124.349998 | 124.218201 | 17,324,600 |
2017-01-11
| 124.349998 | 126.120003 | 124.059998 | 126.089996 | 125.956352 | 18,356,500 |
2017-01-12
| 125.610001 | 126.730003 | 124.800003 | 126.620003 | 126.485802 | 18,653,900 |
2017-01-13
| 127.489998 | 129.270004 | 127.370003 | 128.339996 | 128.203964 | 24,884,300 |
2017-01-17
| 128.039993 | 128.339996 | 127.400002 | 127.870003 | 127.734474 | 15,294,500 |
2017-01-18
| 128.410004 | 128.429993 | 126.839996 | 127.919998 | 127.784416 | 13,145,900 |
2017-01-19
| 128.229996 | 128.350006 | 127.449997 | 127.550003 | 127.414818 | 12,195,500 |
2017-01-20
| 128.100006 | 128.479996 | 126.779999 | 127.040001 | 126.90535 | 19,097,200 |
2017-01-23
| 127.309998 | 129.25 | 126.949997 | 128.929993 | 128.793335 | 16,593,600 |
2017-01-24
| 129.380005 | 129.899994 | 128.380005 | 129.369995 | 129.23288 | 15,162,700 |
2017-01-25
| 130 | 131.740005 | 129.770004 | 131.479996 | 131.340637 | 18,731,300 |
2017-01-26
| 131.630005 | 133.139999 | 131.440002 | 132.779999 | 132.639267 | 20,020,100 |
2017-01-27
| 132.679993 | 132.949997 | 131.080002 | 132.179993 | 132.039902 | 19,539,500 |
2017-01-30
| 131.580002 | 131.580002 | 129.600006 | 130.979996 | 130.841171 | 18,956,100 |
2017-01-31
| 130.169998 | 130.660004 | 129.520004 | 130.320007 | 130.181885 | 19,790,500 |
2017-02-01
| 132.25 | 133.490005 | 130.679993 | 133.229996 | 133.088791 | 50,139,800 |
2017-02-02
| 133.220001 | 135.490005 | 130.399994 | 130.839996 | 130.701324 | 54,366,400 |
2017-02-03
| 131.240005 | 132.850006 | 130.759995 | 130.979996 | 130.841171 | 24,804,900 |
2017-02-06
| 130.979996 | 132.059998 | 130.300003 | 132.059998 | 131.920029 | 17,058,500 |
2017-02-07
| 132.240005 | 133 | 131.660004 | 131.839996 | 131.700256 | 14,596,400 |
2017-02-08
| 132.600006 | 134.440002 | 132.440002 | 134.199997 | 134.057755 | 22,390,600 |
2017-02-09
| 134.490005 | 134.5 | 133.309998 | 134.139999 | 133.997833 | 16,470,600 |
2017-02-10
| 134.100006 | 134.940002 | 133.679993 | 134.190002 | 134.047775 | 15,061,900 |
2017-02-13
| 134.699997 | 134.699997 | 133.699997 | 134.050003 | 133.907928 | 13,526,200 |
2017-02-14
| 134.100006 | 134.229996 | 132.550003 | 133.850006 | 133.708145 | 14,364,900 |
2017-02-15
| 133.449997 | 133.699997 | 132.660004 | 133.440002 | 133.298569 | 13,226,500 |
2017-02-16
| 133.070007 | 133.869995 | 133.020004 | 133.839996 | 133.698135 | 12,831,100 |
2017-02-17
| 133.5 | 134.089996 | 133.169998 | 133.529999 | 133.388474 | 12,276,500 |
2017-02-21
| 133.5 | 133.910004 | 132.899994 | 133.720001 | 133.578278 | 14,759,100 |
2017-02-22
| 133.600006 | 136.789993 | 133.460007 | 136.119995 | 135.975723 | 27,360,100 |
2017-02-23
| 135.889999 | 136.119995 | 134.330002 | 135.360001 | 135.216537 | 18,422,500 |
2017-02-24
| 134.160004 | 135.619995 | 134.160004 | 135.440002 | 135.296448 | 12,625,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.