Date
stringlengths 10
10
| Open
float64 0
5.18k
| High
float64 4.4
5.19k
| Low
float64 4.4
5.15k
| Close
float64 4.4
5.18k
| Adj Close
float64 4.4
5.18k
| Volume
int64 0
11.5B
|
|---|---|---|---|---|---|---|
1999-04-21 | 1,306.170044 | 1,336.119995 | 1,301.839966 | 1,336.119995 | 1,336.119995 | 920,000,000 |
1999-04-22 | 1,336.119995 | 1,358.839966 | 1,336.119995 | 1,358.819946 | 1,358.819946 | 927,900,000 |
1999-04-23 | 1,358.829956 | 1,363.650024 | 1,348.449951 | 1,356.849976 | 1,356.849976 | 744,900,000 |
1999-04-26 | 1,356.849976 | 1,363.560059 | 1,353.719971 | 1,360.040039 | 1,360.040039 | 712,000,000 |
1999-04-27 | 1,360.040039 | 1,371.560059 | 1,356.550049 | 1,362.800049 | 1,362.800049 | 891,700,000 |
1999-04-28 | 1,362.800049 | 1,368.619995 | 1,348.290039 | 1,350.910034 | 1,350.910034 | 951,700,000 |
1999-04-29 | 1,350.910034 | 1,356.75 | 1,336.810059 | 1,342.829956 | 1,342.829956 | 1,003,600,000 |
1999-04-30 | 1,342.829956 | 1,351.829956 | 1,314.579956 | 1,335.180054 | 1,335.180054 | 936,500,000 |
1999-05-03 | 1,335.180054 | 1,354.630005 | 1,329.01001 | 1,354.630005 | 1,354.630005 | 811,400,000 |
1999-05-04 | 1,354.630005 | 1,354.640015 | 1,330.640015 | 1,332 | 1,332 | 933,100,000 |
1999-05-05 | 1,332 | 1,347.319946 | 1,317.439941 | 1,347.310059 | 1,347.310059 | 913,500,000 |
1999-05-06 | 1,347.310059 | 1,348.359985 | 1,322.560059 | 1,332.050049 | 1,332.050049 | 875,400,000 |
1999-05-07 | 1,332.050049 | 1,345.98999 | 1,332.050049 | 1,345 | 1,345 | 814,900,000 |
1999-05-10 | 1,345 | 1,352.01001 | 1,334 | 1,340.300049 | 1,340.300049 | 773,300,000 |
1999-05-11 | 1,340.300049 | 1,360 | 1,340.300049 | 1,355.609985 | 1,355.609985 | 836,100,000 |
1999-05-12 | 1,355.609985 | 1,367.359985 | 1,333.099976 | 1,364 | 1,364 | 825,500,000 |
1999-05-13 | 1,364 | 1,375.97998 | 1,364 | 1,367.560059 | 1,367.560059 | 796,900,000 |
1999-05-14 | 1,367.560059 | 1,367.560059 | 1,332.630005 | 1,337.800049 | 1,337.800049 | 727,800,000 |
1999-05-17 | 1,337.800049 | 1,339.949951 | 1,321.189941 | 1,339.48999 | 1,339.48999 | 665,500,000 |
1999-05-18 | 1,339.48999 | 1,345.439941 | 1,323.459961 | 1,333.319946 | 1,333.319946 | 753,400,000 |
1999-05-19 | 1,333.319946 | 1,344.22998 | 1,327.050049 | 1,344.22998 | 1,344.22998 | 801,100,000 |
1999-05-20 | 1,344.22998 | 1,350.48999 | 1,338.829956 | 1,338.829956 | 1,338.829956 | 752,200,000 |
1999-05-21 | 1,338.829956 | 1,340.880005 | 1,326.189941 | 1,330.290039 | 1,330.290039 | 686,600,000 |
1999-05-24 | 1,330.290039 | 1,333.02002 | 1,303.530029 | 1,306.650024 | 1,306.650024 | 754,700,000 |
1999-05-25 | 1,306.650024 | 1,317.52002 | 1,284.380005 | 1,284.400024 | 1,284.400024 | 826,700,000 |
1999-05-26 | 1,284.400024 | 1,304.849976 | 1,278.430054 | 1,304.76001 | 1,304.76001 | 870,800,000 |
1999-05-27 | 1,304.76001 | 1,304.76001 | 1,277.310059 | 1,281.410034 | 1,281.410034 | 811,400,000 |
1999-05-28 | 1,281.410034 | 1,304 | 1,281.410034 | 1,301.839966 | 1,301.839966 | 649,960,000 |
1999-06-01 | 1,301.839966 | 1,301.839966 | 1,281.439941 | 1,294.26001 | 1,294.26001 | 683,800,000 |
1999-06-02 | 1,294.26001 | 1,297.099976 | 1,277.469971 | 1,294.810059 | 1,294.810059 | 728,000,000 |
1999-06-03 | 1,294.810059 | 1,304.150024 | 1,294.199951 | 1,299.540039 | 1,299.540039 | 719,600,000 |
1999-06-04 | 1,299.540039 | 1,327.75 | 1,299.540039 | 1,327.75 | 1,327.75 | 694,500,000 |
1999-06-07 | 1,327.75 | 1,336.420044 | 1,325.890015 | 1,334.52002 | 1,334.52002 | 664,300,000 |
1999-06-08 | 1,334.52002 | 1,334.52002 | 1,312.829956 | 1,317.329956 | 1,317.329956 | 685,900,000 |
1999-06-09 | 1,317.329956 | 1,326.01001 | 1,314.72998 | 1,318.640015 | 1,318.640015 | 662,000,000 |
1999-06-10 | 1,318.640015 | 1,318.640015 | 1,293.280029 | 1,302.819946 | 1,302.819946 | 716,500,000 |
1999-06-11 | 1,302.819946 | 1,311.969971 | 1,287.880005 | 1,293.640015 | 1,293.640015 | 698,200,000 |
1999-06-14 | 1,293.640015 | 1,301.98999 | 1,292.199951 | 1,294 | 1,294 | 669,400,000 |
1999-06-15 | 1,294 | 1,310.76001 | 1,294 | 1,301.160034 | 1,301.160034 | 696,600,000 |
1999-06-16 | 1,301.160034 | 1,332.829956 | 1,301.160034 | 1,330.410034 | 1,330.410034 | 806,800,000 |
1999-06-17 | 1,330.410034 | 1,343.540039 | 1,322.75 | 1,339.900024 | 1,339.900024 | 700,300,000 |
1999-06-18 | 1,339.900024 | 1,344.47998 | 1,333.52002 | 1,342.839966 | 1,342.839966 | 914,500,000 |
1999-06-21 | 1,342.839966 | 1,349.060059 | 1,337.630005 | 1,349 | 1,349 | 686,600,000 |
1999-06-22 | 1,349 | 1,351.119995 | 1,335.52002 | 1,335.880005 | 1,335.880005 | 716,500,000 |
1999-06-23 | 1,335.869995 | 1,335.880005 | 1,322.550049 | 1,333.060059 | 1,333.060059 | 731,800,000 |
1999-06-24 | 1,333.060059 | 1,333.060059 | 1,308.469971 | 1,315.780029 | 1,315.780029 | 690,400,000 |
1999-06-25 | 1,315.780029 | 1,329.130005 | 1,312.640015 | 1,315.310059 | 1,315.310059 | 623,460,000 |
1999-06-28 | 1,315.310059 | 1,333.680054 | 1,315.310059 | 1,331.349976 | 1,331.349976 | 652,910,000 |
1999-06-29 | 1,331.349976 | 1,351.51001 | 1,328.400024 | 1,351.449951 | 1,351.449951 | 820,100,000 |
1999-06-30 | 1,351.449951 | 1,372.930054 | 1,338.780029 | 1,372.709961 | 1,372.709961 | 1,117,000,000 |
1999-07-01 | 1,372.709961 | 1,382.800049 | 1,360.800049 | 1,380.959961 | 1,380.959961 | 843,400,000 |
1999-07-02 | 1,380.959961 | 1,391.219971 | 1,379.569946 | 1,391.219971 | 1,391.219971 | 613,570,000 |
1999-07-06 | 1,391.219971 | 1,405.290039 | 1,387.079956 | 1,388.119995 | 1,388.119995 | 722,900,000 |
1999-07-07 | 1,388.119995 | 1,395.880005 | 1,384.949951 | 1,395.859985 | 1,395.859985 | 791,200,000 |
1999-07-08 | 1,395.859985 | 1,403.25 | 1,386.689941 | 1,394.420044 | 1,394.420044 | 830,600,000 |
1999-07-09 | 1,394.420044 | 1,403.280029 | 1,394.420044 | 1,403.280029 | 1,403.280029 | 701,000,000 |
1999-07-12 | 1,403.280029 | 1,406.819946 | 1,394.699951 | 1,399.099976 | 1,399.099976 | 685,300,000 |
1999-07-13 | 1,399.099976 | 1,399.099976 | 1,386.839966 | 1,393.560059 | 1,393.560059 | 736,000,000 |
1999-07-14 | 1,393.560059 | 1,400.050049 | 1,386.51001 | 1,398.170044 | 1,398.170044 | 756,100,000 |
1999-07-15 | 1,398.170044 | 1,409.839966 | 1,398.170044 | 1,409.619995 | 1,409.619995 | 818,800,000 |
1999-07-16 | 1,409.619995 | 1,418.780029 | 1,407.069946 | 1,418.780029 | 1,418.780029 | 714,100,000 |
1999-07-19 | 1,418.780029 | 1,420.329956 | 1,404.560059 | 1,407.650024 | 1,407.650024 | 642,330,000 |
1999-07-20 | 1,407.650024 | 1,407.650024 | 1,375.150024 | 1,377.099976 | 1,377.099976 | 754,800,000 |
1999-07-21 | 1,377.099976 | 1,386.660034 | 1,372.630005 | 1,379.290039 | 1,379.290039 | 785,500,000 |
1999-07-22 | 1,379.290039 | 1,379.290039 | 1,353.97998 | 1,360.969971 | 1,360.969971 | 771,700,000 |
1999-07-23 | 1,360.969971 | 1,367.410034 | 1,349.910034 | 1,356.939941 | 1,356.939941 | 630,580,000 |
1999-07-26 | 1,356.939941 | 1,358.609985 | 1,346.199951 | 1,347.76001 | 1,347.76001 | 613,450,000 |
1999-07-27 | 1,347.75 | 1,368.699951 | 1,347.75 | 1,362.839966 | 1,362.839966 | 723,800,000 |
1999-07-28 | 1,362.839966 | 1,370.530029 | 1,355.540039 | 1,365.400024 | 1,365.400024 | 690,900,000 |
1999-07-29 | 1,365.400024 | 1,365.400024 | 1,332.819946 | 1,341.030029 | 1,341.030029 | 770,100,000 |
1999-07-30 | 1,341.030029 | 1,350.920044 | 1,328.48999 | 1,328.719971 | 1,328.719971 | 736,800,000 |
1999-08-02 | 1,328.719971 | 1,344.689941 | 1,325.209961 | 1,328.050049 | 1,328.050049 | 649,550,000 |
1999-08-03 | 1,328.050049 | 1,336.130005 | 1,314.910034 | 1,322.180054 | 1,322.180054 | 739,600,000 |
1999-08-04 | 1,322.180054 | 1,330.160034 | 1,304.5 | 1,305.329956 | 1,305.329956 | 789,300,000 |
1999-08-05 | 1,305.329956 | 1,313.709961 | 1,287.22998 | 1,313.709961 | 1,313.709961 | 859,300,000 |
1999-08-06 | 1,313.709961 | 1,316.73999 | 1,293.189941 | 1,300.290039 | 1,300.290039 | 698,900,000 |
1999-08-09 | 1,300.290039 | 1,306.680054 | 1,295.98999 | 1,297.800049 | 1,297.800049 | 684,300,000 |
1999-08-10 | 1,297.800049 | 1,298.619995 | 1,267.72998 | 1,281.430054 | 1,281.430054 | 836,200,000 |
1999-08-11 | 1,281.430054 | 1,301.930054 | 1,281.430054 | 1,301.930054 | 1,301.930054 | 792,300,000 |
1999-08-12 | 1,301.930054 | 1,313.609985 | 1,298.060059 | 1,298.160034 | 1,298.160034 | 745,600,000 |
1999-08-13 | 1,298.160034 | 1,327.719971 | 1,298.160034 | 1,327.680054 | 1,327.680054 | 691,700,000 |
1999-08-16 | 1,327.680054 | 1,331.050049 | 1,320.51001 | 1,330.77002 | 1,330.77002 | 583,550,000 |
1999-08-17 | 1,330.77002 | 1,344.160034 | 1,328.76001 | 1,344.160034 | 1,344.160034 | 691,500,000 |
1999-08-18 | 1,344.160034 | 1,344.160034 | 1,332.130005 | 1,332.839966 | 1,332.839966 | 682,800,000 |
1999-08-19 | 1,332.839966 | 1,332.839966 | 1,315.349976 | 1,323.589966 | 1,323.589966 | 684,200,000 |
1999-08-20 | 1,323.589966 | 1,336.609985 | 1,323.589966 | 1,336.609985 | 1,336.609985 | 661,200,000 |
1999-08-23 | 1,336.609985 | 1,360.23999 | 1,336.609985 | 1,360.219971 | 1,360.219971 | 682,600,000 |
1999-08-24 | 1,360.219971 | 1,373.319946 | 1,353.630005 | 1,363.5 | 1,363.5 | 732,700,000 |
1999-08-25 | 1,363.5 | 1,382.839966 | 1,359.199951 | 1,381.790039 | 1,381.790039 | 864,600,000 |
1999-08-26 | 1,381.790039 | 1,381.790039 | 1,361.530029 | 1,362.01001 | 1,362.01001 | 719,000,000 |
1999-08-27 | 1,362.01001 | 1,365.630005 | 1,347.349976 | 1,348.27002 | 1,348.27002 | 570,050,000 |
1999-08-30 | 1,348.27002 | 1,350.699951 | 1,322.800049 | 1,324.02002 | 1,324.02002 | 597,900,000 |
1999-08-31 | 1,324.02002 | 1,333.27002 | 1,306.959961 | 1,320.410034 | 1,320.410034 | 861,700,000 |
1999-09-01 | 1,320.410034 | 1,331.180054 | 1,320.390015 | 1,331.069946 | 1,331.069946 | 708,200,000 |
1999-09-02 | 1,331.069946 | 1,331.069946 | 1,304.880005 | 1,319.109985 | 1,319.109985 | 687,100,000 |
1999-09-03 | 1,319.109985 | 1,357.73999 | 1,319.109985 | 1,357.23999 | 1,357.23999 | 663,200,000 |
1999-09-07 | 1,357.23999 | 1,361.390015 | 1,349.589966 | 1,350.449951 | 1,350.449951 | 715,300,000 |
1999-09-08 | 1,350.449951 | 1,355.180054 | 1,337.359985 | 1,344.150024 | 1,344.150024 | 791,200,000 |
1999-09-09 | 1,344.150024 | 1,347.660034 | 1,333.910034 | 1,347.660034 | 1,347.660034 | 773,900,000 |
1999-09-10 | 1,347.660034 | 1,357.619995 | 1,346.199951 | 1,351.660034 | 1,351.660034 | 808,500,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.