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
|
|---|---|---|---|---|---|---|
1999-09-13 | 1,351.660034 | 1,351.660034 | 1,341.699951 | 1,344.130005 | 1,344.130005 | 657,900,000 |
1999-09-14 | 1,344.130005 | 1,344.180054 | 1,330.609985 | 1,336.290039 | 1,336.290039 | 734,500,000 |
1999-09-15 | 1,336.290039 | 1,347.209961 | 1,317.969971 | 1,317.969971 | 1,317.969971 | 787,300,000 |
1999-09-16 | 1,317.969971 | 1,322.51001 | 1,299.969971 | 1,318.47998 | 1,318.47998 | 739,000,000 |
1999-09-17 | 1,318.47998 | 1,337.589966 | 1,318.47998 | 1,335.420044 | 1,335.420044 | 861,900,000 |
1999-09-20 | 1,335.420044 | 1,338.380005 | 1,330.609985 | 1,335.530029 | 1,335.530029 | 568,000,000 |
1999-09-21 | 1,335.52002 | 1,335.530029 | 1,301.969971 | 1,307.579956 | 1,307.579956 | 817,300,000 |
1999-09-22 | 1,307.579956 | 1,316.180054 | 1,297.810059 | 1,310.51001 | 1,310.51001 | 822,200,000 |
1999-09-23 | 1,310.51001 | 1,315.25 | 1,277.300049 | 1,280.410034 | 1,280.410034 | 890,800,000 |
1999-09-24 | 1,280.410034 | 1,281.170044 | 1,263.839966 | 1,277.359985 | 1,277.359985 | 872,800,000 |
1999-09-27 | 1,277.359985 | 1,295.030029 | 1,277.359985 | 1,283.310059 | 1,283.310059 | 780,600,000 |
1999-09-28 | 1,283.310059 | 1,285.550049 | 1,256.26001 | 1,282.199951 | 1,282.199951 | 885,400,000 |
1999-09-29 | 1,282.199951 | 1,288.829956 | 1,268.160034 | 1,268.369995 | 1,268.369995 | 856,000,000 |
1999-09-30 | 1,268.369995 | 1,291.310059 | 1,268.369995 | 1,282.709961 | 1,282.709961 | 1,017,600,000 |
1999-10-01 | 1,282.709961 | 1,283.170044 | 1,265.780029 | 1,282.810059 | 1,282.810059 | 896,200,000 |
1999-10-04 | 1,282.810059 | 1,304.599976 | 1,282.810059 | 1,304.599976 | 1,304.599976 | 803,300,000 |
1999-10-05 | 1,304.599976 | 1,316.410034 | 1,286.439941 | 1,301.349976 | 1,301.349976 | 965,700,000 |
1999-10-06 | 1,301.349976 | 1,325.459961 | 1,301.349976 | 1,325.400024 | 1,325.400024 | 895,200,000 |
1999-10-07 | 1,325.400024 | 1,328.050049 | 1,314.130005 | 1,317.640015 | 1,317.640015 | 827,800,000 |
1999-10-08 | 1,317.640015 | 1,336.609985 | 1,311.880005 | 1,336.02002 | 1,336.02002 | 897,300,000 |
1999-10-11 | 1,336.02002 | 1,339.22998 | 1,332.959961 | 1,335.209961 | 1,335.209961 | 655,900,000 |
1999-10-12 | 1,335.209961 | 1,335.209961 | 1,311.800049 | 1,313.040039 | 1,313.040039 | 778,300,000 |
1999-10-13 | 1,313.040039 | 1,313.040039 | 1,282.800049 | 1,285.550049 | 1,285.550049 | 821,500,000 |
1999-10-14 | 1,285.550049 | 1,289.630005 | 1,267.619995 | 1,283.420044 | 1,283.420044 | 892,300,000 |
1999-10-15 | 1,283.420044 | 1,283.420044 | 1,245.390015 | 1,247.410034 | 1,247.410034 | 912,600,000 |
1999-10-18 | 1,247.410034 | 1,254.130005 | 1,233.699951 | 1,254.130005 | 1,254.130005 | 818,700,000 |
1999-10-19 | 1,254.130005 | 1,279.319946 | 1,254.130005 | 1,261.319946 | 1,261.319946 | 905,700,000 |
1999-10-20 | 1,261.319946 | 1,289.439941 | 1,261.319946 | 1,289.430054 | 1,289.430054 | 928,800,000 |
1999-10-21 | 1,289.430054 | 1,289.430054 | 1,265.609985 | 1,283.609985 | 1,283.609985 | 1,012,500,000 |
1999-10-22 | 1,283.609985 | 1,308.810059 | 1,283.609985 | 1,301.650024 | 1,301.650024 | 959,200,000 |
1999-10-25 | 1,301.650024 | 1,301.680054 | 1,286.069946 | 1,293.630005 | 1,293.630005 | 777,000,000 |
1999-10-26 | 1,293.630005 | 1,303.459961 | 1,281.859985 | 1,281.910034 | 1,281.910034 | 878,300,000 |
1999-10-27 | 1,281.910034 | 1,299.390015 | 1,280.47998 | 1,296.709961 | 1,296.709961 | 950,100,000 |
1999-10-28 | 1,296.709961 | 1,342.469971 | 1,296.709961 | 1,342.439941 | 1,342.439941 | 1,135,100,000 |
1999-10-29 | 1,342.439941 | 1,373.170044 | 1,342.439941 | 1,362.930054 | 1,362.930054 | 1,120,500,000 |
1999-11-01 | 1,362.930054 | 1,367.300049 | 1,354.050049 | 1,354.119995 | 1,354.119995 | 861,000,000 |
1999-11-02 | 1,354.119995 | 1,369.319946 | 1,346.410034 | 1,347.73999 | 1,347.73999 | 904,500,000 |
1999-11-03 | 1,347.73999 | 1,360.329956 | 1,347.73999 | 1,354.930054 | 1,354.930054 | 914,400,000 |
1999-11-04 | 1,354.930054 | 1,369.410034 | 1,354.930054 | 1,362.640015 | 1,362.640015 | 981,700,000 |
1999-11-05 | 1,362.640015 | 1,387.47998 | 1,362.640015 | 1,370.22998 | 1,370.22998 | 1,007,300,000 |
1999-11-08 | 1,370.22998 | 1,380.780029 | 1,365.869995 | 1,377.01001 | 1,377.01001 | 806,800,000 |
1999-11-09 | 1,377.01001 | 1,383.810059 | 1,361.449951 | 1,365.280029 | 1,365.280029 | 854,300,000 |
1999-11-10 | 1,365.280029 | 1,379.180054 | 1,359.97998 | 1,373.459961 | 1,373.459961 | 984,700,000 |
1999-11-11 | 1,373.459961 | 1,382.119995 | 1,372.189941 | 1,381.459961 | 1,381.459961 | 891,300,000 |
1999-11-12 | 1,381.459961 | 1,396.119995 | 1,368.540039 | 1,396.060059 | 1,396.060059 | 900,200,000 |
1999-11-15 | 1,396.060059 | 1,398.579956 | 1,392.280029 | 1,394.390015 | 1,394.390015 | 795,700,000 |
1999-11-16 | 1,394.390015 | 1,420.359985 | 1,394.390015 | 1,420.069946 | 1,420.069946 | 942,200,000 |
1999-11-17 | 1,420.069946 | 1,423.439941 | 1,410.689941 | 1,410.709961 | 1,410.709961 | 960,000,000 |
1999-11-18 | 1,410.709961 | 1,425.310059 | 1,410.709961 | 1,424.939941 | 1,424.939941 | 1,022,800,000 |
1999-11-19 | 1,424.939941 | 1,424.939941 | 1,417.540039 | 1,422 | 1,422 | 893,800,000 |
1999-11-22 | 1,422 | 1,425 | 1,412.400024 | 1,420.939941 | 1,420.939941 | 873,500,000 |
1999-11-23 | 1,420.939941 | 1,423.910034 | 1,402.199951 | 1,404.640015 | 1,404.640015 | 926,100,000 |
1999-11-24 | 1,404.640015 | 1,419.709961 | 1,399.170044 | 1,417.079956 | 1,417.079956 | 734,800,000 |
1999-11-26 | 1,417.079956 | 1,425.23999 | 1,416.140015 | 1,416.619995 | 1,416.619995 | 312,120,000 |
1999-11-29 | 1,416.619995 | 1,416.619995 | 1,404.150024 | 1,407.829956 | 1,407.829956 | 866,100,000 |
1999-11-30 | 1,407.829956 | 1,410.589966 | 1,386.949951 | 1,388.910034 | 1,388.910034 | 951,500,000 |
1999-12-01 | 1,388.910034 | 1,400.119995 | 1,387.380005 | 1,397.719971 | 1,397.719971 | 884,000,000 |
1999-12-02 | 1,397.719971 | 1,409.040039 | 1,397.719971 | 1,409.040039 | 1,409.040039 | 900,700,000 |
1999-12-03 | 1,409.040039 | 1,447.420044 | 1,409.040039 | 1,433.300049 | 1,433.300049 | 1,006,400,000 |
1999-12-06 | 1,433.300049 | 1,434.150024 | 1,418.25 | 1,423.329956 | 1,423.329956 | 916,800,000 |
1999-12-07 | 1,423.329956 | 1,426.810059 | 1,409.170044 | 1,409.170044 | 1,409.170044 | 1,085,800,000 |
1999-12-08 | 1,409.170044 | 1,415.660034 | 1,403.880005 | 1,403.880005 | 1,403.880005 | 957,000,000 |
1999-12-09 | 1,403.880005 | 1,418.430054 | 1,391.469971 | 1,408.109985 | 1,408.109985 | 1,122,100,000 |
1999-12-10 | 1,408.109985 | 1,421.579956 | 1,405.650024 | 1,417.040039 | 1,417.040039 | 987,200,000 |
1999-12-13 | 1,417.040039 | 1,421.579956 | 1,410.099976 | 1,415.219971 | 1,415.219971 | 977,600,000 |
1999-12-14 | 1,415.219971 | 1,418.300049 | 1,401.589966 | 1,403.170044 | 1,403.170044 | 1,027,800,000 |
1999-12-15 | 1,403.170044 | 1,417.400024 | 1,396.199951 | 1,413.329956 | 1,413.329956 | 1,033,900,000 |
1999-12-16 | 1,413.319946 | 1,423.109985 | 1,408.349976 | 1,418.780029 | 1,418.780029 | 1,070,300,000 |
1999-12-17 | 1,418.780029 | 1,431.77002 | 1,418.780029 | 1,421.030029 | 1,421.030029 | 1,349,800,000 |
1999-12-20 | 1,421.030029 | 1,429.160034 | 1,411.099976 | 1,418.089966 | 1,418.089966 | 904,600,000 |
1999-12-21 | 1,418.089966 | 1,436.469971 | 1,414.800049 | 1,433.430054 | 1,433.430054 | 963,500,000 |
1999-12-22 | 1,433.430054 | 1,440.02002 | 1,429.130005 | 1,436.130005 | 1,436.130005 | 850,000,000 |
1999-12-23 | 1,436.130005 | 1,461.439941 | 1,436.130005 | 1,458.339966 | 1,458.339966 | 728,600,000 |
1999-12-27 | 1,458.339966 | 1,463.189941 | 1,450.829956 | 1,457.099976 | 1,457.099976 | 722,600,000 |
1999-12-28 | 1,457.089966 | 1,462.680054 | 1,452.780029 | 1,457.660034 | 1,457.660034 | 655,400,000 |
1999-12-29 | 1,457.660034 | 1,467.469971 | 1,457.660034 | 1,463.459961 | 1,463.459961 | 567,860,000 |
1999-12-30 | 1,463.459961 | 1,473.099976 | 1,462.599976 | 1,464.469971 | 1,464.469971 | 554,680,000 |
1999-12-31 | 1,464.469971 | 1,472.420044 | 1,458.189941 | 1,469.25 | 1,469.25 | 374,050,000 |
2000-01-03 | 1,469.25 | 1,478 | 1,438.359985 | 1,455.219971 | 1,455.219971 | 931,800,000 |
2000-01-04 | 1,455.219971 | 1,455.219971 | 1,397.430054 | 1,399.420044 | 1,399.420044 | 1,009,000,000 |
2000-01-05 | 1,399.420044 | 1,413.27002 | 1,377.680054 | 1,402.109985 | 1,402.109985 | 1,085,500,000 |
2000-01-06 | 1,402.109985 | 1,411.900024 | 1,392.099976 | 1,403.449951 | 1,403.449951 | 1,092,300,000 |
2000-01-07 | 1,403.449951 | 1,441.469971 | 1,400.72998 | 1,441.469971 | 1,441.469971 | 1,225,200,000 |
2000-01-10 | 1,441.469971 | 1,464.359985 | 1,441.469971 | 1,457.599976 | 1,457.599976 | 1,064,800,000 |
2000-01-11 | 1,457.599976 | 1,458.660034 | 1,434.420044 | 1,438.560059 | 1,438.560059 | 1,014,000,000 |
2000-01-12 | 1,438.560059 | 1,442.599976 | 1,427.079956 | 1,432.25 | 1,432.25 | 974,600,000 |
2000-01-13 | 1,432.25 | 1,454.199951 | 1,432.25 | 1,449.680054 | 1,449.680054 | 1,030,400,000 |
2000-01-14 | 1,449.680054 | 1,473 | 1,449.680054 | 1,465.150024 | 1,465.150024 | 1,085,900,000 |
2000-01-18 | 1,465.150024 | 1,465.150024 | 1,451.300049 | 1,455.140015 | 1,455.140015 | 1,056,700,000 |
2000-01-19 | 1,455.140015 | 1,461.390015 | 1,448.680054 | 1,455.900024 | 1,455.900024 | 1,087,800,000 |
2000-01-20 | 1,455.900024 | 1,465.709961 | 1,438.540039 | 1,445.569946 | 1,445.569946 | 1,100,700,000 |
2000-01-21 | 1,445.569946 | 1,453.180054 | 1,439.599976 | 1,441.359985 | 1,441.359985 | 1,209,800,000 |
2000-01-24 | 1,441.359985 | 1,454.089966 | 1,395.420044 | 1,401.530029 | 1,401.530029 | 1,115,800,000 |
2000-01-25 | 1,401.530029 | 1,414.26001 | 1,388.48999 | 1,410.030029 | 1,410.030029 | 1,073,700,000 |
2000-01-26 | 1,410.030029 | 1,412.72998 | 1,400.160034 | 1,404.089966 | 1,404.089966 | 1,117,300,000 |
2000-01-27 | 1,404.089966 | 1,418.859985 | 1,370.98999 | 1,398.560059 | 1,398.560059 | 1,129,500,000 |
2000-01-28 | 1,398.560059 | 1,398.560059 | 1,356.199951 | 1,360.160034 | 1,360.160034 | 1,095,800,000 |
2000-01-31 | 1,360.160034 | 1,394.47998 | 1,350.140015 | 1,394.459961 | 1,394.459961 | 993,800,000 |
2000-02-01 | 1,394.459961 | 1,412.48999 | 1,384.790039 | 1,409.280029 | 1,409.280029 | 981,000,000 |
2000-02-02 | 1,409.280029 | 1,420.609985 | 1,403.48999 | 1,409.119995 | 1,409.119995 | 1,038,600,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.