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
|
|---|---|---|---|---|---|---|
2000-11-16 | 1,389.810059 | 1,394.76001 | 1,370.390015 | 1,372.319946 | 1,372.319946 | 956,300,000 |
2000-11-17 | 1,372.319946 | 1,384.849976 | 1,355.550049 | 1,367.719971 | 1,367.719971 | 1,070,400,000 |
2000-11-20 | 1,367.719971 | 1,367.719971 | 1,341.670044 | 1,342.619995 | 1,342.619995 | 955,800,000 |
2000-11-21 | 1,342.619995 | 1,355.869995 | 1,333.619995 | 1,347.349976 | 1,347.349976 | 1,137,100,000 |
2000-11-22 | 1,347.349976 | 1,347.349976 | 1,321.890015 | 1,322.359985 | 1,322.359985 | 963,200,000 |
2000-11-24 | 1,322.359985 | 1,343.829956 | 1,322.359985 | 1,341.77002 | 1,341.77002 | 404,870,000 |
2000-11-27 | 1,341.77002 | 1,362.5 | 1,341.77002 | 1,348.969971 | 1,348.969971 | 946,100,000 |
2000-11-28 | 1,348.969971 | 1,358.810059 | 1,334.969971 | 1,336.089966 | 1,336.089966 | 1,028,200,000 |
2000-11-29 | 1,336.089966 | 1,352.380005 | 1,329.280029 | 1,341.930054 | 1,341.930054 | 402,100,000 |
2000-11-30 | 1,341.910034 | 1,341.910034 | 1,294.900024 | 1,314.949951 | 1,314.949951 | 1,186,530,000 |
2000-12-01 | 1,314.949951 | 1,334.670044 | 1,307.02002 | 1,315.22998 | 1,315.22998 | 1,195,200,000 |
2000-12-04 | 1,315.180054 | 1,332.060059 | 1,310.22998 | 1,324.969971 | 1,324.969971 | 1,103,000,000 |
2000-12-05 | 1,324.969971 | 1,376.560059 | 1,324.969971 | 1,376.540039 | 1,376.540039 | 900,300,000 |
2000-12-06 | 1,376.540039 | 1,376.540039 | 1,346.150024 | 1,351.459961 | 1,351.459961 | 1,399,300,000 |
2000-12-07 | 1,351.459961 | 1,353.5 | 1,339.26001 | 1,343.550049 | 1,343.550049 | 1,128,000,000 |
2000-12-08 | 1,343.550049 | 1,380.329956 | 1,343.550049 | 1,369.890015 | 1,369.890015 | 1,358,300,000 |
2000-12-11 | 1,369.890015 | 1,389.050049 | 1,364.140015 | 1,380.199951 | 1,380.199951 | 1,202,400,000 |
2000-12-12 | 1,380.199951 | 1,380.27002 | 1,370.27002 | 1,371.180054 | 1,371.180054 | 1,083,400,000 |
2000-12-13 | 1,371.180054 | 1,385.819946 | 1,358.47998 | 1,359.98999 | 1,359.98999 | 1,195,100,000 |
2000-12-14 | 1,359.98999 | 1,359.98999 | 1,340.47998 | 1,340.930054 | 1,340.930054 | 1,061,300,000 |
2000-12-15 | 1,340.930054 | 1,340.930054 | 1,305.380005 | 1,312.150024 | 1,312.150024 | 1,561,100,000 |
2000-12-18 | 1,312.150024 | 1,332.319946 | 1,312.150024 | 1,322.73999 | 1,322.73999 | 1,189,900,000 |
2000-12-19 | 1,322.959961 | 1,346.439941 | 1,305.199951 | 1,305.599976 | 1,305.599976 | 1,324,900,000 |
2000-12-20 | 1,305.599976 | 1,305.599976 | 1,261.160034 | 1,264.73999 | 1,264.73999 | 1,421,600,000 |
2000-12-21 | 1,264.73999 | 1,285.310059 | 1,254.069946 | 1,274.859985 | 1,274.859985 | 1,449,900,000 |
2000-12-22 | 1,274.859985 | 1,305.969971 | 1,274.859985 | 1,305.949951 | 1,305.949951 | 1,087,100,000 |
2000-12-26 | 1,305.969971 | 1,315.939941 | 1,301.640015 | 1,315.189941 | 1,315.189941 | 806,500,000 |
2000-12-27 | 1,315.189941 | 1,332.030029 | 1,310.959961 | 1,328.920044 | 1,328.920044 | 1,092,700,000 |
2000-12-28 | 1,328.920044 | 1,335.930054 | 1,325.780029 | 1,334.219971 | 1,334.219971 | 1,015,300,000 |
2000-12-29 | 1,334.219971 | 1,340.099976 | 1,317.51001 | 1,320.280029 | 1,320.280029 | 1,035,500,000 |
2001-01-02 | 1,320.280029 | 1,320.280029 | 1,276.050049 | 1,283.27002 | 1,283.27002 | 1,129,400,000 |
2001-01-03 | 1,283.27002 | 1,347.76001 | 1,274.619995 | 1,347.560059 | 1,347.560059 | 1,880,700,000 |
2001-01-04 | 1,347.560059 | 1,350.23999 | 1,329.140015 | 1,333.339966 | 1,333.339966 | 2,131,000,000 |
2001-01-05 | 1,333.339966 | 1,334.77002 | 1,294.949951 | 1,298.349976 | 1,298.349976 | 1,430,800,000 |
2001-01-08 | 1,298.349976 | 1,298.349976 | 1,276.290039 | 1,295.859985 | 1,295.859985 | 1,115,500,000 |
2001-01-09 | 1,295.859985 | 1,311.719971 | 1,295.140015 | 1,300.800049 | 1,300.800049 | 1,191,300,000 |
2001-01-10 | 1,300.800049 | 1,313.76001 | 1,287.280029 | 1,313.27002 | 1,313.27002 | 1,296,500,000 |
2001-01-11 | 1,313.27002 | 1,332.189941 | 1,309.719971 | 1,326.819946 | 1,326.819946 | 1,411,200,000 |
2001-01-12 | 1,326.819946 | 1,333.209961 | 1,311.589966 | 1,318.550049 | 1,318.550049 | 1,276,000,000 |
2001-01-16 | 1,318.319946 | 1,327.810059 | 1,313.329956 | 1,326.650024 | 1,326.650024 | 1,205,700,000 |
2001-01-17 | 1,326.650024 | 1,346.920044 | 1,325.410034 | 1,329.469971 | 1,329.469971 | 1,349,100,000 |
2001-01-18 | 1,329.890015 | 1,352.709961 | 1,327.410034 | 1,347.969971 | 1,347.969971 | 1,445,000,000 |
2001-01-19 | 1,347.969971 | 1,354.550049 | 1,336.73999 | 1,342.540039 | 1,342.540039 | 1,407,800,000 |
2001-01-22 | 1,342.540039 | 1,353.619995 | 1,333.839966 | 1,342.900024 | 1,342.900024 | 1,164,000,000 |
2001-01-23 | 1,342.900024 | 1,362.900024 | 1,339.630005 | 1,360.400024 | 1,360.400024 | 1,232,600,000 |
2001-01-24 | 1,360.400024 | 1,369.75 | 1,357.280029 | 1,364.300049 | 1,364.300049 | 1,309,000,000 |
2001-01-25 | 1,364.300049 | 1,367.349976 | 1,354.630005 | 1,357.51001 | 1,357.51001 | 1,258,000,000 |
2001-01-26 | 1,357.51001 | 1,357.51001 | 1,342.75 | 1,354.949951 | 1,354.949951 | 1,098,000,000 |
2001-01-29 | 1,354.920044 | 1,365.540039 | 1,350.359985 | 1,364.170044 | 1,364.170044 | 1,053,100,000 |
2001-01-30 | 1,364.170044 | 1,375.680054 | 1,356.199951 | 1,373.72998 | 1,373.72998 | 1,149,800,000 |
2001-01-31 | 1,373.72998 | 1,383.369995 | 1,364.660034 | 1,366.01001 | 1,366.01001 | 1,295,300,000 |
2001-02-01 | 1,366.01001 | 1,373.5 | 1,359.339966 | 1,373.469971 | 1,373.469971 | 1,118,800,000 |
2001-02-02 | 1,373.469971 | 1,376.380005 | 1,348.719971 | 1,349.469971 | 1,349.469971 | 1,048,400,000 |
2001-02-05 | 1,349.469971 | 1,354.560059 | 1,344.47998 | 1,354.310059 | 1,354.310059 | 1,013,000,000 |
2001-02-06 | 1,354.310059 | 1,363.550049 | 1,350.040039 | 1,352.26001 | 1,352.26001 | 1,059,600,000 |
2001-02-07 | 1,352.26001 | 1,352.26001 | 1,334.26001 | 1,340.890015 | 1,340.890015 | 1,158,300,000 |
2001-02-08 | 1,341.099976 | 1,350.319946 | 1,332.420044 | 1,332.530029 | 1,332.530029 | 1,107,200,000 |
2001-02-09 | 1,332.530029 | 1,332.530029 | 1,309.97998 | 1,314.76001 | 1,314.76001 | 1,075,500,000 |
2001-02-12 | 1,314.76001 | 1,330.959961 | 1,313.640015 | 1,330.310059 | 1,330.310059 | 1,039,100,000 |
2001-02-13 | 1,330.310059 | 1,336.619995 | 1,317.51001 | 1,318.800049 | 1,318.800049 | 1,075,200,000 |
2001-02-14 | 1,318.800049 | 1,320.72998 | 1,304.719971 | 1,315.920044 | 1,315.920044 | 1,150,300,000 |
2001-02-15 | 1,315.920044 | 1,331.290039 | 1,315.920044 | 1,326.609985 | 1,326.609985 | 1,153,700,000 |
2001-02-16 | 1,326.609985 | 1,326.609985 | 1,293.180054 | 1,301.530029 | 1,301.530029 | 1,257,200,000 |
2001-02-20 | 1,301.530029 | 1,307.160034 | 1,278.439941 | 1,278.939941 | 1,278.939941 | 1,112,200,000 |
2001-02-21 | 1,278.939941 | 1,282.969971 | 1,253.160034 | 1,255.27002 | 1,255.27002 | 1,208,500,000 |
2001-02-22 | 1,255.27002 | 1,259.939941 | 1,228.329956 | 1,252.819946 | 1,252.819946 | 1,365,900,000 |
2001-02-23 | 1,252.819946 | 1,252.819946 | 1,215.439941 | 1,245.859985 | 1,245.859985 | 1,231,300,000 |
2001-02-26 | 1,245.859985 | 1,267.689941 | 1,241.709961 | 1,267.650024 | 1,267.650024 | 1,130,800,000 |
2001-02-27 | 1,267.650024 | 1,272.76001 | 1,252.26001 | 1,257.939941 | 1,257.939941 | 1,114,100,000 |
2001-02-28 | 1,257.939941 | 1,263.469971 | 1,229.650024 | 1,239.939941 | 1,239.939941 | 1,225,300,000 |
2001-03-01 | 1,239.939941 | 1,241.359985 | 1,214.5 | 1,241.22998 | 1,241.22998 | 1,294,900,000 |
2001-03-02 | 1,241.22998 | 1,251.01001 | 1,219.73999 | 1,234.180054 | 1,234.180054 | 1,294,000,000 |
2001-03-05 | 1,234.180054 | 1,242.550049 | 1,234.040039 | 1,241.410034 | 1,241.410034 | 929,200,000 |
2001-03-06 | 1,241.410034 | 1,267.420044 | 1,241.410034 | 1,253.800049 | 1,253.800049 | 1,091,800,000 |
2001-03-07 | 1,253.800049 | 1,263.859985 | 1,253.800049 | 1,261.890015 | 1,261.890015 | 1,132,200,000 |
2001-03-08 | 1,261.890015 | 1,266.5 | 1,257.599976 | 1,264.73999 | 1,264.73999 | 1,114,100,000 |
2001-03-09 | 1,264.73999 | 1,264.73999 | 1,228.420044 | 1,233.420044 | 1,233.420044 | 1,085,900,000 |
2001-03-12 | 1,233.420044 | 1,233.420044 | 1,176.780029 | 1,180.160034 | 1,180.160034 | 1,229,000,000 |
2001-03-13 | 1,180.160034 | 1,197.829956 | 1,171.5 | 1,197.660034 | 1,197.660034 | 1,360,900,000 |
2001-03-14 | 1,197.660034 | 1,197.660034 | 1,155.349976 | 1,166.709961 | 1,166.709961 | 1,397,400,000 |
2001-03-15 | 1,166.709961 | 1,182.040039 | 1,166.709961 | 1,173.560059 | 1,173.560059 | 1,259,500,000 |
2001-03-16 | 1,173.560059 | 1,173.560059 | 1,148.640015 | 1,150.530029 | 1,150.530029 | 1,543,560,000 |
2001-03-19 | 1,150.530029 | 1,173.5 | 1,147.180054 | 1,170.810059 | 1,170.810059 | 1,126,200,000 |
2001-03-20 | 1,170.810059 | 1,180.560059 | 1,142.189941 | 1,142.619995 | 1,142.619995 | 1,235,900,000 |
2001-03-21 | 1,142.619995 | 1,149.390015 | 1,118.73999 | 1,122.140015 | 1,122.140015 | 1,346,300,000 |
2001-03-22 | 1,122.140015 | 1,124.27002 | 1,081.189941 | 1,117.579956 | 1,117.579956 | 1,723,950,000 |
2001-03-23 | 1,117.579956 | 1,141.829956 | 1,117.579956 | 1,139.829956 | 1,139.829956 | 1,364,900,000 |
2001-03-26 | 1,139.829956 | 1,160.02002 | 1,139.829956 | 1,152.689941 | 1,152.689941 | 1,114,000,000 |
2001-03-27 | 1,152.689941 | 1,183.349976 | 1,150.959961 | 1,182.170044 | 1,182.170044 | 1,314,200,000 |
2001-03-28 | 1,182.170044 | 1,182.170044 | 1,147.829956 | 1,153.290039 | 1,153.290039 | 1,333,400,000 |
2001-03-29 | 1,153.290039 | 1,161.689941 | 1,136.26001 | 1,147.949951 | 1,147.949951 | 1,234,500,000 |
2001-03-30 | 1,147.949951 | 1,162.800049 | 1,143.829956 | 1,160.329956 | 1,160.329956 | 1,280,800,000 |
2001-04-02 | 1,160.329956 | 1,169.51001 | 1,137.51001 | 1,145.869995 | 1,145.869995 | 1,254,900,000 |
2001-04-03 | 1,145.869995 | 1,145.869995 | 1,100.189941 | 1,106.459961 | 1,106.459961 | 1,386,100,000 |
2001-04-04 | 1,106.459961 | 1,117.5 | 1,091.98999 | 1,103.25 | 1,103.25 | 1,425,590,000 |
2001-04-05 | 1,103.25 | 1,151.469971 | 1,103.25 | 1,151.439941 | 1,151.439941 | 1,368,000,000 |
2001-04-06 | 1,151.439941 | 1,151.439941 | 1,119.290039 | 1,128.430054 | 1,128.430054 | 1,266,800,000 |
2001-04-09 | 1,128.430054 | 1,146.130005 | 1,126.380005 | 1,137.589966 | 1,137.589966 | 1,062,800,000 |
2001-04-10 | 1,137.589966 | 1,173.920044 | 1,137.589966 | 1,168.380005 | 1,168.380005 | 1,349,600,000 |
2001-04-11 | 1,168.380005 | 1,182.23999 | 1,160.26001 | 1,165.890015 | 1,165.890015 | 1,290,300,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.