Date
stringlengths 17
19
| Open
float64 40.3
245
| High
float64 40.7
246
| Low
float64 39.7
243
| Close
float64 40.3
245
| Volume
int64 102k
135M
|
|---|---|---|---|---|---|
8/14/2019 16:00:00 | 136.36 | 136.92 | 133.67 | 133.98 | 32,527,251 |
8/15/2019 16:00:00 | 134.39 | 134.58 | 132.25 | 133.68 | 28,125,416 |
8/16/2019 16:00:00 | 134.88 | 136.46 | 134.72 | 136.13 | 25,026,151 |
8/19/2019 16:00:00 | 137.85 | 138.55 | 136.89 | 138.41 | 24,370,543 |
8/20/2019 16:00:00 | 138.21 | 138.71 | 137.24 | 137.26 | 21,188,998 |
8/21/2019 16:00:00 | 138.55 | 139.49 | 138 | 138.79 | 14,982,314 |
8/22/2019 16:00:00 | 138.66 | 139.2 | 136.29 | 137.78 | 18,709,662 |
8/23/2019 16:00:00 | 137.19 | 138.35 | 132.8 | 133.39 | 38,515,386 |
8/26/2019 16:00:00 | 134.99 | 135.56 | 133.9 | 135.45 | 20,325,271 |
8/27/2019 16:00:00 | 136.39 | 136.72 | 134.66 | 135.74 | 23,115,635 |
8/28/2019 16:00:00 | 134.88 | 135.76 | 133.55 | 135.56 | 17,410,828 |
8/29/2019 16:00:00 | 137.25 | 138.44 | 136.91 | 138.12 | 20,179,716 |
8/30/2019 16:00:00 | 139.15 | 139.18 | 136.27 | 137.86 | 23,946,123 |
9/3/2019 16:00:00 | 136.61 | 137.2 | 135.7 | 136.04 | 18,880,773 |
9/4/2019 16:00:00 | 137.3 | 137.69 | 136.48 | 137.63 | 18,015,310 |
9/5/2019 16:00:00 | 139.11 | 140.38 | 138.76 | 140.05 | 26,119,520 |
9/6/2019 16:00:00 | 140.03 | 140.18 | 138.2 | 139.1 | 20,824,504 |
9/9/2019 16:00:00 | 139.59 | 139.75 | 136.46 | 137.52 | 25,773,932 |
9/10/2019 16:00:00 | 136.8 | 136.89 | 134.51 | 136.08 | 28,903,378 |
9/11/2019 16:00:00 | 135.91 | 136.27 | 135.09 | 136.12 | 24,726,117 |
9/12/2019 16:00:00 | 137.85 | 138.42 | 136.87 | 137.52 | 27,009,981 |
9/13/2019 16:00:00 | 137.78 | 138.06 | 136.57 | 137.32 | 23,363,057 |
9/16/2019 16:00:00 | 135.83 | 136.7 | 135.66 | 136.33 | 16,731,440 |
9/17/2019 16:00:00 | 136.96 | 137.52 | 136.43 | 137.39 | 17,976,285 |
9/18/2019 16:00:00 | 137.36 | 138.67 | 136.53 | 138.52 | 24,473,386 |
9/19/2019 16:00:00 | 140.3 | 142.37 | 140.07 | 141.07 | 36,095,413 |
9/20/2019 16:00:00 | 141.01 | 141.65 | 138.25 | 139.44 | 40,040,766 |
9/23/2019 16:00:00 | 139.23 | 139.63 | 138.44 | 139.14 | 17,408,374 |
9/24/2019 16:00:00 | 140.36 | 140.69 | 136.88 | 137.38 | 30,016,670 |
9/25/2019 16:00:00 | 137.5 | 139.96 | 136.03 | 139.36 | 22,544,054 |
9/26/2019 16:00:00 | 139.44 | 140.18 | 138.44 | 139.54 | 17,813,512 |
9/27/2019 16:00:00 | 140.15 | 140.36 | 136.65 | 137.73 | 22,498,958 |
9/30/2019 16:00:00 | 138.05 | 139.22 | 137.78 | 139.03 | 18,430,390 |
10/1/2019 16:00:00 | 139.66 | 140.25 | 137 | 137.07 | 22,581,929 |
10/2/2019 16:00:00 | 136.25 | 136.37 | 133.58 | 134.65 | 32,001,763 |
10/3/2019 16:00:00 | 134.95 | 136.75 | 133.22 | 136.28 | 26,379,798 |
10/4/2019 16:00:00 | 136.75 | 138.25 | 136.42 | 138.12 | 23,839,548 |
10/7/2019 16:00:00 | 137.14 | 138.18 | 137.02 | 137.12 | 16,601,284 |
10/8/2019 16:00:00 | 137.08 | 137.76 | 135.62 | 135.67 | 26,783,336 |
10/9/2019 16:00:00 | 137.46 | 138.7 | 136.97 | 138.24 | 20,178,482 |
10/10/2019 16:00:00 | 138.49 | 139.67 | 138.25 | 139.1 | 18,396,605 |
10/11/2019 16:00:00 | 140.12 | 141.03 | 139.5 | 139.68 | 25,551,065 |
10/14/2019 16:00:00 | 139.69 | 140.29 | 139.52 | 139.55 | 13,591,639 |
10/15/2019 16:00:00 | 140.06 | 141.79 | 139.81 | 141.57 | 19,917,762 |
10/16/2019 16:00:00 | 140.79 | 140.99 | 139.53 | 140.41 | 20,841,687 |
10/17/2019 16:00:00 | 140.95 | 141.42 | 139.02 | 139.69 | 22,102,797 |
10/18/2019 16:00:00 | 139.76 | 140 | 136.56 | 137.41 | 32,284,428 |
10/21/2019 16:00:00 | 138.45 | 138.5 | 137.01 | 138.43 | 20,716,039 |
10/22/2019 16:00:00 | 138.97 | 140.01 | 136.26 | 136.37 | 27,935,270 |
10/23/2019 16:00:00 | 136.88 | 137.45 | 135.61 | 137.24 | 31,380,309 |
10/24/2019 16:00:00 | 139.39 | 140.42 | 138.67 | 139.94 | 37,278,399 |
10/25/2019 16:00:00 | 139.34 | 141.14 | 139.2 | 140.73 | 25,959,724 |
10/28/2019 16:00:00 | 144.4 | 145.67 | 143.51 | 144.19 | 35,280,137 |
10/29/2019 16:00:00 | 144.08 | 144.5 | 142.65 | 142.83 | 20,589,469 |
10/30/2019 16:00:00 | 143.52 | 145 | 142.79 | 144.61 | 18,496,591 |
10/31/2019 16:00:00 | 144.9 | 144.93 | 142.99 | 143.37 | 24,605,135 |
11/1/2019 16:00:00 | 144.26 | 144.42 | 142.97 | 143.72 | 33,128,366 |
11/4/2019 16:00:00 | 144.83 | 145 | 144.16 | 144.55 | 16,911,999 |
11/5/2019 16:00:00 | 144.97 | 145.02 | 143.91 | 144.46 | 18,250,172 |
11/6/2019 16:00:00 | 144.37 | 144.52 | 143.2 | 144.06 | 16,575,798 |
11/7/2019 16:00:00 | 143.84 | 144.88 | 143.77 | 144.26 | 17,786,715 |
11/8/2019 16:00:00 | 143.98 | 145.99 | 143.76 | 145.96 | 16,752,939 |
11/11/2019 16:00:00 | 145.34 | 146.42 | 144.73 | 146.11 | 14,370,178 |
11/12/2019 16:00:00 | 146.28 | 147.57 | 146.06 | 147.07 | 18,648,712 |
11/13/2019 16:00:00 | 146.74 | 147.46 | 146.28 | 147.31 | 17,444,230 |
11/14/2019 16:00:00 | 147.02 | 148.41 | 147 | 148.06 | 19,755,100 |
11/15/2019 16:00:00 | 148.93 | 149.99 | 148.27 | 149.97 | 23,508,807 |
11/18/2019 16:00:00 | 150.07 | 150.55 | 148.98 | 150.34 | 21,554,762 |
11/19/2019 16:00:00 | 150.88 | 151.33 | 150.2 | 150.39 | 23,960,164 |
11/20/2019 16:00:00 | 150.31 | 150.84 | 148.46 | 149.62 | 25,720,060 |
11/21/2019 16:00:00 | 149.4 | 149.8 | 148.5 | 149.48 | 18,576,083 |
11/22/2019 16:00:00 | 150.07 | 150.3 | 148.82 | 149.59 | 15,841,680 |
11/25/2019 16:00:00 | 150 | 151.35 | 149.92 | 151.23 | 22,428,585 |
11/26/2019 16:00:00 | 151.36 | 152.42 | 151.32 | 152.03 | 24,635,100 |
11/27/2019 16:00:00 | 152.33 | 152.5 | 151.52 | 152.32 | 15,201,293 |
11/29/2019 13:00:00 | 152.1 | 152.3 | 151.28 | 151.38 | 11,977,300 |
12/2/2019 16:00:00 | 151.81 | 151.83 | 148.32 | 149.55 | 27,473,616 |
12/3/2019 16:00:00 | 147.49 | 149.43 | 146.65 | 149.31 | 25,192,145 |
12/4/2019 16:00:00 | 150.14 | 150.18 | 149.2 | 149.85 | 17,580,617 |
12/5/2019 16:00:00 | 150.05 | 150.32 | 149.48 | 149.93 | 17,880,601 |
12/6/2019 16:00:00 | 150.99 | 151.87 | 150.27 | 151.75 | 16,410,400 |
12/9/2019 16:00:00 | 150.99 | 151.87 | 150.27 | 151.75 | 101,612 |
12/10/2019 16:00:00 | 151.29 | 151.89 | 150.76 | 151.13 | 16,481,060 |
12/11/2019 16:00:00 | 151.54 | 151.87 | 150.33 | 151.7 | 18,860,001 |
12/12/2019 16:00:00 | 151.65 | 153.44 | 151.02 | 153.24 | 24,645,366 |
12/13/2019 16:00:00 | 153 | 154.89 | 152.83 | 154.53 | 23,850,062 |
12/16/2019 16:00:00 | 155.11 | 155.9 | 154.82 | 155.53 | 24,152,770 |
12/17/2019 16:00:00 | 155.45 | 155.71 | 154.45 | 154.69 | 25,443,527 |
12/18/2019 16:00:00 | 154.3 | 155.48 | 154.18 | 154.37 | 24,130,046 |
12/19/2019 16:00:00 | 154 | 155.77 | 153.75 | 155.71 | 25,813,825 |
12/20/2019 16:00:00 | 157.35 | 158.49 | 156.29 | 157.41 | 53,599,613 |
12/23/2019 16:00:00 | 158.12 | 158.12 | 157.27 | 157.41 | 17,726,283 |
12/24/2019 13:00:00 | 157.48 | 157.71 | 157.12 | 157.38 | 8,989,150 |
12/26/2019 16:00:00 | 157.56 | 158.73 | 157.4 | 158.67 | 14,526,927 |
12/27/2019 16:00:00 | 159.45 | 159.55 | 158.22 | 158.96 | 18,414,352 |
12/30/2019 16:00:00 | 158.99 | 159.02 | 156.73 | 157.59 | 16,356,720 |
12/31/2019 16:00:00 | 156.77 | 157.77 | 156.45 | 157.7 | 18,393,383 |
1/2/2020 16:00:00 | 158.78 | 160.73 | 158.33 | 160.62 | 22,634,546 |
1/3/2020 16:00:00 | 158.32 | 159.95 | 158.06 | 158.62 | 21,121,681 |
1/6/2020 16:00:00 | 157.08 | 159.1 | 156.51 | 159.03 | 20,826,702 |