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
|
|---|---|---|---|---|---|---|
2000-02-03 | 1,409.119995 | 1,425.780029 | 1,398.52002 | 1,424.969971 | 1,424.969971 | 1,146,500,000 |
2000-02-04 | 1,424.969971 | 1,435.910034 | 1,420.630005 | 1,424.369995 | 1,424.369995 | 1,045,100,000 |
2000-02-07 | 1,424.369995 | 1,427.150024 | 1,413.329956 | 1,424.23999 | 1,424.23999 | 918,100,000 |
2000-02-08 | 1,424.23999 | 1,441.829956 | 1,424.23999 | 1,441.719971 | 1,441.719971 | 1,047,700,000 |
2000-02-09 | 1,441.719971 | 1,444.550049 | 1,411.650024 | 1,411.709961 | 1,411.709961 | 1,050,500,000 |
2000-02-10 | 1,411.699951 | 1,422.099976 | 1,406.430054 | 1,416.829956 | 1,416.829956 | 1,058,800,000 |
2000-02-11 | 1,416.829956 | 1,416.829956 | 1,378.890015 | 1,387.119995 | 1,387.119995 | 1,025,700,000 |
2000-02-14 | 1,387.119995 | 1,394.930054 | 1,380.530029 | 1,389.939941 | 1,389.939941 | 927,300,000 |
2000-02-15 | 1,389.939941 | 1,407.719971 | 1,376.25 | 1,402.050049 | 1,402.050049 | 1,092,100,000 |
2000-02-16 | 1,402.050049 | 1,404.550049 | 1,385.579956 | 1,387.670044 | 1,387.670044 | 1,018,800,000 |
2000-02-17 | 1,387.670044 | 1,399.880005 | 1,380.069946 | 1,388.26001 | 1,388.26001 | 1,034,800,000 |
2000-02-18 | 1,388.26001 | 1,388.589966 | 1,345.319946 | 1,346.089966 | 1,346.089966 | 1,042,300,000 |
2000-02-22 | 1,346.089966 | 1,358.109985 | 1,331.880005 | 1,352.170044 | 1,352.170044 | 980,000,000 |
2000-02-23 | 1,352.170044 | 1,370.109985 | 1,342.439941 | 1,360.689941 | 1,360.689941 | 993,700,000 |
2000-02-24 | 1,360.689941 | 1,364.800049 | 1,329.880005 | 1,353.430054 | 1,353.430054 | 1,215,000,000 |
2000-02-25 | 1,353.430054 | 1,362.140015 | 1,329.150024 | 1,333.359985 | 1,333.359985 | 1,065,200,000 |
2000-02-28 | 1,333.359985 | 1,360.819946 | 1,325.069946 | 1,348.050049 | 1,348.050049 | 1,026,500,000 |
2000-02-29 | 1,348.050049 | 1,369.630005 | 1,348.050049 | 1,366.420044 | 1,366.420044 | 1,204,300,000 |
2000-03-01 | 1,366.420044 | 1,383.459961 | 1,366.420044 | 1,379.189941 | 1,379.189941 | 1,274,100,000 |
2000-03-02 | 1,379.189941 | 1,386.560059 | 1,370.349976 | 1,381.76001 | 1,381.76001 | 1,198,600,000 |
2000-03-03 | 1,381.76001 | 1,410.880005 | 1,381.76001 | 1,409.170044 | 1,409.170044 | 1,150,300,000 |
2000-03-06 | 1,409.170044 | 1,409.73999 | 1,384.75 | 1,391.280029 | 1,391.280029 | 1,029,000,000 |
2000-03-07 | 1,391.280029 | 1,399.209961 | 1,349.98999 | 1,355.619995 | 1,355.619995 | 1,314,100,000 |
2000-03-08 | 1,355.619995 | 1,373.790039 | 1,346.619995 | 1,366.699951 | 1,366.699951 | 1,203,000,000 |
2000-03-09 | 1,366.699951 | 1,401.819946 | 1,357.880005 | 1,401.689941 | 1,401.689941 | 1,123,000,000 |
2000-03-10 | 1,401.689941 | 1,413.459961 | 1,392.069946 | 1,395.069946 | 1,395.069946 | 1,138,800,000 |
2000-03-13 | 1,395.069946 | 1,398.390015 | 1,364.839966 | 1,383.619995 | 1,383.619995 | 1,016,100,000 |
2000-03-14 | 1,383.619995 | 1,395.150024 | 1,359.150024 | 1,359.150024 | 1,359.150024 | 1,094,000,000 |
2000-03-15 | 1,359.150024 | 1,397.98999 | 1,356.98999 | 1,392.140015 | 1,392.140015 | 1,302,800,000 |
2000-03-16 | 1,392.150024 | 1,458.469971 | 1,392.150024 | 1,458.469971 | 1,458.469971 | 1,482,300,000 |
2000-03-17 | 1,458.469971 | 1,477.329956 | 1,453.319946 | 1,464.469971 | 1,464.469971 | 1,295,100,000 |
2000-03-20 | 1,464.469971 | 1,470.300049 | 1,448.48999 | 1,456.630005 | 1,456.630005 | 920,800,000 |
2000-03-21 | 1,456.630005 | 1,493.920044 | 1,446.060059 | 1,493.869995 | 1,493.869995 | 1,065,900,000 |
2000-03-22 | 1,493.869995 | 1,505.079956 | 1,487.329956 | 1,500.640015 | 1,500.640015 | 1,075,000,000 |
2000-03-23 | 1,500.640015 | 1,532.5 | 1,492.390015 | 1,527.349976 | 1,527.349976 | 1,078,300,000 |
2000-03-24 | 1,527.349976 | 1,552.869995 | 1,516.829956 | 1,527.459961 | 1,527.459961 | 1,052,200,000 |
2000-03-27 | 1,527.459961 | 1,534.630005 | 1,518.459961 | 1,523.859985 | 1,523.859985 | 901,000,000 |
2000-03-28 | 1,523.859985 | 1,527.359985 | 1,507.089966 | 1,507.72998 | 1,507.72998 | 959,100,000 |
2000-03-29 | 1,507.72998 | 1,521.449951 | 1,497.449951 | 1,508.52002 | 1,508.52002 | 1,061,900,000 |
2000-03-30 | 1,508.52002 | 1,517.380005 | 1,474.630005 | 1,487.920044 | 1,487.920044 | 1,193,400,000 |
2000-03-31 | 1,487.920044 | 1,519.810059 | 1,484.380005 | 1,498.579956 | 1,498.579956 | 1,227,400,000 |
2000-04-03 | 1,498.579956 | 1,507.189941 | 1,486.959961 | 1,505.969971 | 1,505.969971 | 1,021,700,000 |
2000-04-04 | 1,505.97998 | 1,526.449951 | 1,416.410034 | 1,494.72998 | 1,494.72998 | 1,515,460,000 |
2000-04-05 | 1,494.72998 | 1,506.550049 | 1,478.050049 | 1,487.369995 | 1,487.369995 | 1,110,300,000 |
2000-04-06 | 1,487.369995 | 1,511.76001 | 1,487.369995 | 1,501.339966 | 1,501.339966 | 1,008,000,000 |
2000-04-07 | 1,501.339966 | 1,518.680054 | 1,501.339966 | 1,516.349976 | 1,516.349976 | 891,600,000 |
2000-04-10 | 1,516.349976 | 1,527.189941 | 1,503.349976 | 1,504.459961 | 1,504.459961 | 853,700,000 |
2000-04-11 | 1,504.459961 | 1,512.800049 | 1,486.780029 | 1,500.589966 | 1,500.589966 | 971,400,000 |
2000-04-12 | 1,500.589966 | 1,509.079956 | 1,466.150024 | 1,467.170044 | 1,467.170044 | 1,175,900,000 |
2000-04-13 | 1,467.170044 | 1,477.52002 | 1,439.339966 | 1,440.51001 | 1,440.51001 | 1,032,000,000 |
2000-04-14 | 1,440.51001 | 1,440.51001 | 1,339.400024 | 1,356.560059 | 1,356.560059 | 1,279,700,000 |
2000-04-17 | 1,356.560059 | 1,401.530029 | 1,346.5 | 1,401.439941 | 1,401.439941 | 1,204,700,000 |
2000-04-18 | 1,401.439941 | 1,441.609985 | 1,397.810059 | 1,441.609985 | 1,441.609985 | 1,109,400,000 |
2000-04-19 | 1,441.609985 | 1,447.689941 | 1,424.26001 | 1,427.469971 | 1,427.469971 | 1,001,400,000 |
2000-04-20 | 1,427.469971 | 1,435.48999 | 1,422.079956 | 1,434.540039 | 1,434.540039 | 896,200,000 |
2000-04-24 | 1,434.540039 | 1,434.540039 | 1,407.130005 | 1,429.859985 | 1,429.859985 | 868,700,000 |
2000-04-25 | 1,429.859985 | 1,477.670044 | 1,429.859985 | 1,477.439941 | 1,477.439941 | 1,071,100,000 |
2000-04-26 | 1,477.439941 | 1,482.939941 | 1,456.97998 | 1,460.98999 | 1,460.98999 | 999,600,000 |
2000-04-27 | 1,460.98999 | 1,469.209961 | 1,434.810059 | 1,464.920044 | 1,464.920044 | 1,111,000,000 |
2000-04-28 | 1,464.920044 | 1,473.619995 | 1,448.150024 | 1,452.430054 | 1,452.430054 | 984,600,000 |
2000-05-01 | 1,452.430054 | 1,481.51001 | 1,452.430054 | 1,468.25 | 1,468.25 | 966,300,000 |
2000-05-02 | 1,468.25 | 1,468.25 | 1,445.219971 | 1,446.290039 | 1,446.290039 | 1,011,500,000 |
2000-05-03 | 1,446.290039 | 1,446.290039 | 1,398.359985 | 1,415.099976 | 1,415.099976 | 991,600,000 |
2000-05-04 | 1,415.099976 | 1,420.98999 | 1,404.939941 | 1,409.569946 | 1,409.569946 | 925,800,000 |
2000-05-05 | 1,409.569946 | 1,436.030029 | 1,405.079956 | 1,432.630005 | 1,432.630005 | 805,500,000 |
2000-05-08 | 1,432.630005 | 1,432.630005 | 1,417.050049 | 1,424.170044 | 1,424.170044 | 787,600,000 |
2000-05-09 | 1,424.170044 | 1,430.280029 | 1,401.849976 | 1,412.140015 | 1,412.140015 | 896,600,000 |
2000-05-10 | 1,412.140015 | 1,412.140015 | 1,375.140015 | 1,383.050049 | 1,383.050049 | 1,006,400,000 |
2000-05-11 | 1,383.050049 | 1,410.26001 | 1,383.050049 | 1,407.810059 | 1,407.810059 | 953,600,000 |
2000-05-12 | 1,407.810059 | 1,430.130005 | 1,407.810059 | 1,420.959961 | 1,420.959961 | 858,200,000 |
2000-05-15 | 1,420.959961 | 1,452.390015 | 1,416.540039 | 1,452.359985 | 1,452.359985 | 854,600,000 |
2000-05-16 | 1,452.359985 | 1,470.400024 | 1,450.76001 | 1,466.040039 | 1,466.040039 | 955,500,000 |
2000-05-17 | 1,466.040039 | 1,466.040039 | 1,441.670044 | 1,447.800049 | 1,447.800049 | 820,500,000 |
2000-05-18 | 1,447.800049 | 1,458.040039 | 1,436.589966 | 1,437.209961 | 1,437.209961 | 807,900,000 |
2000-05-19 | 1,437.209961 | 1,437.209961 | 1,401.73999 | 1,406.949951 | 1,406.949951 | 853,700,000 |
2000-05-22 | 1,406.949951 | 1,410.550049 | 1,368.72998 | 1,400.719971 | 1,400.719971 | 869,000,000 |
2000-05-23 | 1,400.719971 | 1,403.77002 | 1,373.430054 | 1,373.859985 | 1,373.859985 | 869,900,000 |
2000-05-24 | 1,373.859985 | 1,401.75 | 1,361.089966 | 1,399.050049 | 1,399.050049 | 1,152,300,000 |
2000-05-25 | 1,399.050049 | 1,411.650024 | 1,373.930054 | 1,381.52002 | 1,381.52002 | 984,500,000 |
2000-05-26 | 1,381.52002 | 1,391.420044 | 1,369.75 | 1,378.02002 | 1,378.02002 | 722,600,000 |
2000-05-30 | 1,378.02002 | 1,422.449951 | 1,378.02002 | 1,422.449951 | 1,422.449951 | 844,200,000 |
2000-05-31 | 1,422.439941 | 1,434.48999 | 1,415.5 | 1,420.599976 | 1,420.599976 | 960,500,000 |
2000-06-01 | 1,420.599976 | 1,448.810059 | 1,420.599976 | 1,448.810059 | 1,448.810059 | 960,100,000 |
2000-06-02 | 1,448.810059 | 1,483.22998 | 1,448.810059 | 1,477.26001 | 1,477.26001 | 1,162,400,000 |
2000-06-05 | 1,477.26001 | 1,477.280029 | 1,464.680054 | 1,467.630005 | 1,467.630005 | 838,600,000 |
2000-06-06 | 1,467.630005 | 1,471.359985 | 1,454.73999 | 1,457.839966 | 1,457.839966 | 950,100,000 |
2000-06-07 | 1,457.839966 | 1,474.640015 | 1,455.060059 | 1,471.359985 | 1,471.359985 | 854,600,000 |
2000-06-08 | 1,471.359985 | 1,475.650024 | 1,456.48999 | 1,461.670044 | 1,461.670044 | 854,300,000 |
2000-06-09 | 1,461.670044 | 1,472.670044 | 1,454.959961 | 1,456.949951 | 1,456.949951 | 786,000,000 |
2000-06-12 | 1,456.949951 | 1,462.930054 | 1,445.98999 | 1,446 | 1,446 | 774,100,000 |
2000-06-13 | 1,446 | 1,470.420044 | 1,442.380005 | 1,469.439941 | 1,469.439941 | 935,900,000 |
2000-06-14 | 1,469.439941 | 1,483.619995 | 1,467.709961 | 1,470.540039 | 1,470.540039 | 929,700,000 |
2000-06-15 | 1,470.540039 | 1,482.040039 | 1,464.619995 | 1,478.72998 | 1,478.72998 | 1,011,400,000 |
2000-06-16 | 1,478.72998 | 1,480.77002 | 1,460.420044 | 1,464.459961 | 1,464.459961 | 1,250,800,000 |
2000-06-19 | 1,464.459961 | 1,488.930054 | 1,459.050049 | 1,486 | 1,486 | 921,700,000 |
2000-06-20 | 1,486 | 1,487.319946 | 1,470.180054 | 1,475.949951 | 1,475.949951 | 1,031,500,000 |
2000-06-21 | 1,475.949951 | 1,482.189941 | 1,468 | 1,479.130005 | 1,479.130005 | 1,009,600,000 |
2000-06-22 | 1,479.130005 | 1,479.130005 | 1,448.030029 | 1,452.180054 | 1,452.180054 | 1,022,700,000 |
2000-06-23 | 1,452.180054 | 1,459.939941 | 1,438.310059 | 1,441.47998 | 1,441.47998 | 847,600,000 |
2000-06-26 | 1,441.47998 | 1,459.660034 | 1,441.47998 | 1,455.310059 | 1,455.310059 | 889,000,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.