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
|
|---|---|---|---|---|---|---|
2000-06-27 | 1,455.310059 | 1,463.349976 | 1,450.550049 | 1,450.550049 | 1,450.550049 | 1,042,500,000 |
2000-06-28 | 1,450.550049 | 1,467.630005 | 1,450.550049 | 1,454.819946 | 1,454.819946 | 1,095,100,000 |
2000-06-29 | 1,454.819946 | 1,455.140015 | 1,434.630005 | 1,442.390015 | 1,442.390015 | 1,110,900,000 |
2000-06-30 | 1,442.390015 | 1,454.680054 | 1,438.709961 | 1,454.599976 | 1,454.599976 | 1,459,700,000 |
2000-07-03 | 1,454.599976 | 1,469.579956 | 1,450.849976 | 1,469.540039 | 1,469.540039 | 451,900,000 |
2000-07-05 | 1,469.540039 | 1,469.540039 | 1,442.449951 | 1,446.22998 | 1,446.22998 | 1,019,300,000 |
2000-07-06 | 1,446.22998 | 1,461.650024 | 1,439.560059 | 1,456.670044 | 1,456.670044 | 947,300,000 |
2000-07-07 | 1,456.670044 | 1,484.119995 | 1,456.670044 | 1,478.900024 | 1,478.900024 | 931,700,000 |
2000-07-10 | 1,478.900024 | 1,486.560059 | 1,474.76001 | 1,475.619995 | 1,475.619995 | 838,700,000 |
2000-07-11 | 1,475.619995 | 1,488.77002 | 1,470.47998 | 1,480.880005 | 1,480.880005 | 980,500,000 |
2000-07-12 | 1,480.880005 | 1,497.689941 | 1,480.880005 | 1,492.920044 | 1,492.920044 | 1,001,200,000 |
2000-07-13 | 1,492.920044 | 1,501.390015 | 1,489.650024 | 1,495.839966 | 1,495.839966 | 1,026,800,000 |
2000-07-14 | 1,495.839966 | 1,509.98999 | 1,494.560059 | 1,509.97998 | 1,509.97998 | 960,600,000 |
2000-07-17 | 1,509.97998 | 1,517.319946 | 1,505.26001 | 1,510.48999 | 1,510.48999 | 906,000,000 |
2000-07-18 | 1,510.48999 | 1,510.48999 | 1,491.349976 | 1,493.73999 | 1,493.73999 | 908,300,000 |
2000-07-19 | 1,493.73999 | 1,495.630005 | 1,479.920044 | 1,481.959961 | 1,481.959961 | 909,400,000 |
2000-07-20 | 1,481.959961 | 1,501.920044 | 1,481.959961 | 1,495.569946 | 1,495.569946 | 1,064,600,000 |
2000-07-21 | 1,495.569946 | 1,495.569946 | 1,477.910034 | 1,480.189941 | 1,480.189941 | 968,300,000 |
2000-07-24 | 1,480.189941 | 1,485.880005 | 1,463.800049 | 1,464.290039 | 1,464.290039 | 880,300,000 |
2000-07-25 | 1,464.290039 | 1,476.22998 | 1,464.290039 | 1,474.469971 | 1,474.469971 | 969,400,000 |
2000-07-26 | 1,474.469971 | 1,474.469971 | 1,452.420044 | 1,452.420044 | 1,452.420044 | 1,235,800,000 |
2000-07-27 | 1,452.420044 | 1,464.910034 | 1,445.329956 | 1,449.619995 | 1,449.619995 | 1,156,400,000 |
2000-07-28 | 1,449.619995 | 1,456.680054 | 1,413.890015 | 1,419.890015 | 1,419.890015 | 980,000,000 |
2000-07-31 | 1,419.890015 | 1,437.650024 | 1,418.709961 | 1,430.829956 | 1,430.829956 | 952,600,000 |
2000-08-01 | 1,430.829956 | 1,443.540039 | 1,428.959961 | 1,438.099976 | 1,438.099976 | 938,700,000 |
2000-08-02 | 1,438.099976 | 1,451.589966 | 1,433.48999 | 1,438.699951 | 1,438.699951 | 994,500,000 |
2000-08-03 | 1,438.699951 | 1,454.189941 | 1,425.430054 | 1,452.560059 | 1,452.560059 | 1,095,600,000 |
2000-08-04 | 1,452.560059 | 1,462.930054 | 1,451.310059 | 1,462.930054 | 1,462.930054 | 956,000,000 |
2000-08-07 | 1,462.930054 | 1,480.800049 | 1,460.719971 | 1,479.319946 | 1,479.319946 | 854,800,000 |
2000-08-08 | 1,479.319946 | 1,484.52002 | 1,472.609985 | 1,482.800049 | 1,482.800049 | 992,200,000 |
2000-08-09 | 1,482.800049 | 1,490.329956 | 1,471.160034 | 1,472.869995 | 1,472.869995 | 1,054,000,000 |
2000-08-10 | 1,472.869995 | 1,475.150024 | 1,459.890015 | 1,460.25 | 1,460.25 | 940,800,000 |
2000-08-11 | 1,460.25 | 1,475.719971 | 1,453.060059 | 1,471.839966 | 1,471.839966 | 835,500,000 |
2000-08-14 | 1,471.839966 | 1,491.640015 | 1,468.560059 | 1,491.560059 | 1,491.560059 | 783,800,000 |
2000-08-15 | 1,491.560059 | 1,493.119995 | 1,482.73999 | 1,484.430054 | 1,484.430054 | 895,900,000 |
2000-08-16 | 1,484.430054 | 1,496.089966 | 1,475.73999 | 1,479.849976 | 1,479.849976 | 929,800,000 |
2000-08-17 | 1,479.849976 | 1,499.319946 | 1,479.849976 | 1,496.069946 | 1,496.069946 | 922,400,000 |
2000-08-18 | 1,496.069946 | 1,499.469971 | 1,488.98999 | 1,491.719971 | 1,491.719971 | 821,400,000 |
2000-08-21 | 1,491.719971 | 1,502.839966 | 1,491.130005 | 1,499.47998 | 1,499.47998 | 731,600,000 |
2000-08-22 | 1,499.47998 | 1,508.449951 | 1,497.420044 | 1,498.130005 | 1,498.130005 | 818,800,000 |
2000-08-23 | 1,498.130005 | 1,507.199951 | 1,489.52002 | 1,505.969971 | 1,505.969971 | 871,000,000 |
2000-08-24 | 1,505.969971 | 1,511.160034 | 1,501.25 | 1,508.310059 | 1,508.310059 | 837,100,000 |
2000-08-25 | 1,508.310059 | 1,513.469971 | 1,505.089966 | 1,506.449951 | 1,506.449951 | 685,600,000 |
2000-08-28 | 1,506.449951 | 1,523.949951 | 1,506.449951 | 1,514.089966 | 1,514.089966 | 733,600,000 |
2000-08-29 | 1,514.089966 | 1,514.810059 | 1,505.459961 | 1,509.839966 | 1,509.839966 | 795,600,000 |
2000-08-30 | 1,509.839966 | 1,510.48999 | 1,500.089966 | 1,502.589966 | 1,502.589966 | 818,400,000 |
2000-08-31 | 1,502.589966 | 1,525.209961 | 1,502.589966 | 1,517.680054 | 1,517.680054 | 1,056,600,000 |
2000-09-01 | 1,517.680054 | 1,530.089966 | 1,515.530029 | 1,520.77002 | 1,520.77002 | 767,700,000 |
2000-09-05 | 1,520.77002 | 1,520.77002 | 1,504.209961 | 1,507.079956 | 1,507.079956 | 838,500,000 |
2000-09-06 | 1,507.079956 | 1,512.609985 | 1,492.119995 | 1,492.25 | 1,492.25 | 995,100,000 |
2000-09-07 | 1,492.25 | 1,505.339966 | 1,492.25 | 1,502.51001 | 1,502.51001 | 985,500,000 |
2000-09-08 | 1,502.51001 | 1,502.51001 | 1,489.880005 | 1,494.5 | 1,494.5 | 961,000,000 |
2000-09-11 | 1,494.5 | 1,506.76001 | 1,483.01001 | 1,489.26001 | 1,489.26001 | 899,300,000 |
2000-09-12 | 1,489.26001 | 1,496.930054 | 1,479.670044 | 1,481.98999 | 1,481.98999 | 991,200,000 |
2000-09-13 | 1,481.98999 | 1,487.449951 | 1,473.609985 | 1,484.910034 | 1,484.910034 | 1,068,300,000 |
2000-09-14 | 1,484.910034 | 1,494.160034 | 1,476.72998 | 1,480.869995 | 1,480.869995 | 1,014,000,000 |
2000-09-15 | 1,480.869995 | 1,480.959961 | 1,460.219971 | 1,465.810059 | 1,465.810059 | 1,268,400,000 |
2000-09-18 | 1,465.810059 | 1,467.77002 | 1,441.920044 | 1,444.51001 | 1,444.51001 | 962,500,000 |
2000-09-19 | 1,444.51001 | 1,461.160034 | 1,444.51001 | 1,459.900024 | 1,459.900024 | 1,024,900,000 |
2000-09-20 | 1,459.900024 | 1,460.48999 | 1,430.949951 | 1,451.339966 | 1,451.339966 | 1,104,000,000 |
2000-09-21 | 1,451.339966 | 1,452.77002 | 1,436.300049 | 1,449.050049 | 1,449.050049 | 1,105,400,000 |
2000-09-22 | 1,449.050049 | 1,449.050049 | 1,421.880005 | 1,448.719971 | 1,448.719971 | 1,185,500,000 |
2000-09-25 | 1,448.719971 | 1,457.420044 | 1,435.930054 | 1,439.030029 | 1,439.030029 | 982,400,000 |
2000-09-26 | 1,439.030029 | 1,448.040039 | 1,425.25 | 1,427.209961 | 1,427.209961 | 1,106,600,000 |
2000-09-27 | 1,427.209961 | 1,437.219971 | 1,419.439941 | 1,426.569946 | 1,426.569946 | 1,174,700,000 |
2000-09-28 | 1,426.569946 | 1,461.689941 | 1,425.780029 | 1,458.290039 | 1,458.290039 | 1,206,200,000 |
2000-09-29 | 1,458.290039 | 1,458.290039 | 1,436.290039 | 1,436.51001 | 1,436.51001 | 1,197,100,000 |
2000-10-02 | 1,436.52002 | 1,445.599976 | 1,429.829956 | 1,436.22998 | 1,436.22998 | 1,051,200,000 |
2000-10-03 | 1,436.22998 | 1,454.819946 | 1,425.280029 | 1,426.459961 | 1,426.459961 | 1,098,100,000 |
2000-10-04 | 1,426.459961 | 1,439.98999 | 1,416.310059 | 1,434.319946 | 1,434.319946 | 1,167,400,000 |
2000-10-05 | 1,434.319946 | 1,444.170044 | 1,431.800049 | 1,436.280029 | 1,436.280029 | 1,176,100,000 |
2000-10-06 | 1,436.280029 | 1,443.300049 | 1,397.060059 | 1,408.98999 | 1,408.98999 | 1,150,100,000 |
2000-10-09 | 1,408.98999 | 1,409.689941 | 1,392.47998 | 1,402.030029 | 1,402.030029 | 716,600,000 |
2000-10-10 | 1,402.030029 | 1,408.829956 | 1,383.849976 | 1,387.02002 | 1,387.02002 | 1,044,000,000 |
2000-10-11 | 1,387.02002 | 1,387.02002 | 1,349.670044 | 1,364.589966 | 1,364.589966 | 1,387,500,000 |
2000-10-12 | 1,364.589966 | 1,374.930054 | 1,328.060059 | 1,329.780029 | 1,329.780029 | 1,388,600,000 |
2000-10-13 | 1,329.780029 | 1,374.170044 | 1,327.079956 | 1,374.170044 | 1,374.170044 | 1,223,900,000 |
2000-10-16 | 1,374.170044 | 1,379.47998 | 1,365.060059 | 1,374.619995 | 1,374.619995 | 1,005,400,000 |
2000-10-17 | 1,374.619995 | 1,380.98999 | 1,342.339966 | 1,349.969971 | 1,349.969971 | 1,161,500,000 |
2000-10-18 | 1,349.969971 | 1,356.650024 | 1,305.790039 | 1,342.130005 | 1,342.130005 | 1,441,700,000 |
2000-10-19 | 1,342.130005 | 1,389.930054 | 1,342.130005 | 1,388.76001 | 1,388.76001 | 1,297,900,000 |
2000-10-20 | 1,388.76001 | 1,408.469971 | 1,382.189941 | 1,396.930054 | 1,396.930054 | 1,177,400,000 |
2000-10-23 | 1,396.930054 | 1,406.959961 | 1,387.75 | 1,395.780029 | 1,395.780029 | 1,046,800,000 |
2000-10-24 | 1,395.780029 | 1,415.640015 | 1,388.130005 | 1,398.130005 | 1,398.130005 | 1,158,600,000 |
2000-10-25 | 1,398.130005 | 1,398.130005 | 1,362.209961 | 1,364.900024 | 1,364.900024 | 1,315,600,000 |
2000-10-26 | 1,364.900024 | 1,372.719971 | 1,337.810059 | 1,364.439941 | 1,364.439941 | 1,303,800,000 |
2000-10-27 | 1,364.439941 | 1,384.569946 | 1,364.130005 | 1,379.579956 | 1,379.579956 | 1,086,300,000 |
2000-10-30 | 1,379.579956 | 1,406.359985 | 1,376.859985 | 1,398.660034 | 1,398.660034 | 1,186,500,000 |
2000-10-31 | 1,398.660034 | 1,432.219971 | 1,398.660034 | 1,429.400024 | 1,429.400024 | 1,366,400,000 |
2000-11-01 | 1,429.400024 | 1,429.599976 | 1,410.449951 | 1,421.219971 | 1,421.219971 | 1,206,800,000 |
2000-11-02 | 1,421.219971 | 1,433.400024 | 1,421.219971 | 1,428.319946 | 1,428.319946 | 1,167,700,000 |
2000-11-03 | 1,428.319946 | 1,433.209961 | 1,420.920044 | 1,426.689941 | 1,426.689941 | 997,700,000 |
2000-11-06 | 1,428.76001 | 1,438.459961 | 1,427.719971 | 1,432.189941 | 1,432.189941 | 930,900,000 |
2000-11-07 | 1,432.189941 | 1,436.219971 | 1,423.26001 | 1,431.869995 | 1,431.869995 | 880,900,000 |
2000-11-08 | 1,431.869995 | 1,437.280029 | 1,408.780029 | 1,409.280029 | 1,409.280029 | 909,300,000 |
2000-11-09 | 1,409.280029 | 1,409.280029 | 1,369.680054 | 1,400.140015 | 1,400.140015 | 1,111,000,000 |
2000-11-10 | 1,400.140015 | 1,400.140015 | 1,365.969971 | 1,365.97998 | 1,365.97998 | 962,500,000 |
2000-11-13 | 1,365.97998 | 1,365.97998 | 1,328.619995 | 1,351.26001 | 1,351.26001 | 1,129,300,000 |
2000-11-14 | 1,351.26001 | 1,390.060059 | 1,351.26001 | 1,382.949951 | 1,382.949951 | 1,118,800,000 |
2000-11-15 | 1,382.949951 | 1,395.959961 | 1,374.75 | 1,389.810059 | 1,389.810059 | 1,066,800,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.