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
|
|---|---|---|---|---|---|---|
2001-04-12 | 1,165.890015 | 1,183.51001 | 1,157.72998 | 1,183.5 | 1,183.5 | 1,102,000,000 |
2001-04-16 | 1,183.5 | 1,184.640015 | 1,167.380005 | 1,179.680054 | 1,179.680054 | 913,900,000 |
2001-04-17 | 1,179.680054 | 1,192.25 | 1,168.900024 | 1,191.810059 | 1,191.810059 | 1,109,600,000 |
2001-04-18 | 1,191.810059 | 1,248.420044 | 1,191.810059 | 1,238.160034 | 1,238.160034 | 1,918,900,000 |
2001-04-19 | 1,238.160034 | 1,253.709961 | 1,233.390015 | 1,253.689941 | 1,253.689941 | 1,486,800,000 |
2001-04-20 | 1,253.699951 | 1,253.699951 | 1,234.410034 | 1,242.97998 | 1,242.97998 | 1,338,700,000 |
2001-04-23 | 1,242.97998 | 1,242.97998 | 1,217.469971 | 1,224.359985 | 1,224.359985 | 1,012,600,000 |
2001-04-24 | 1,224.359985 | 1,233.540039 | 1,208.890015 | 1,209.469971 | 1,209.469971 | 1,216,500,000 |
2001-04-25 | 1,209.469971 | 1,232.359985 | 1,207.380005 | 1,228.75 | 1,228.75 | 1,203,600,000 |
2001-04-26 | 1,228.75 | 1,248.300049 | 1,228.75 | 1,234.52002 | 1,234.52002 | 1,345,200,000 |
2001-04-27 | 1,234.52002 | 1,253.069946 | 1,234.52002 | 1,253.050049 | 1,253.050049 | 1,091,300,000 |
2001-04-30 | 1,253.050049 | 1,269.300049 | 1,243.98999 | 1,249.459961 | 1,249.459961 | 1,266,800,000 |
2001-05-01 | 1,249.459961 | 1,266.469971 | 1,243.550049 | 1,266.439941 | 1,266.439941 | 1,181,300,000 |
2001-05-02 | 1,266.439941 | 1,272.930054 | 1,257.699951 | 1,267.430054 | 1,267.430054 | 1,342,200,000 |
2001-05-03 | 1,267.430054 | 1,267.430054 | 1,239.880005 | 1,248.579956 | 1,248.579956 | 1,137,900,000 |
2001-05-04 | 1,248.579956 | 1,267.51001 | 1,232 | 1,266.609985 | 1,266.609985 | 1,082,100,000 |
2001-05-07 | 1,266.609985 | 1,270 | 1,259.189941 | 1,263.51001 | 1,263.51001 | 949,000,000 |
2001-05-08 | 1,266.709961 | 1,267.01001 | 1,253 | 1,261.199951 | 1,261.199951 | 1,006,300,000 |
2001-05-09 | 1,261.199951 | 1,261.650024 | 1,247.829956 | 1,255.540039 | 1,255.540039 | 1,132,400,000 |
2001-05-10 | 1,255.540039 | 1,268.140015 | 1,254.560059 | 1,255.180054 | 1,255.180054 | 1,056,700,000 |
2001-05-11 | 1,255.180054 | 1,259.839966 | 1,240.790039 | 1,245.670044 | 1,245.670044 | 906,200,000 |
2001-05-14 | 1,245.670044 | 1,249.680054 | 1,241.02002 | 1,248.920044 | 1,248.920044 | 858,200,000 |
2001-05-15 | 1,248.920044 | 1,257.449951 | 1,245.359985 | 1,249.439941 | 1,249.439941 | 1,071,800,000 |
2001-05-16 | 1,249.439941 | 1,286.390015 | 1,243.02002 | 1,284.98999 | 1,284.98999 | 1,405,300,000 |
2001-05-17 | 1,284.98999 | 1,296.47998 | 1,282.650024 | 1,288.48999 | 1,288.48999 | 1,355,600,000 |
2001-05-18 | 1,288.48999 | 1,292.060059 | 1,281.150024 | 1,291.959961 | 1,291.959961 | 1,130,800,000 |
2001-05-21 | 1,291.959961 | 1,312.949951 | 1,287.869995 | 1,312.829956 | 1,312.829956 | 1,174,900,000 |
2001-05-22 | 1,312.829956 | 1,315.930054 | 1,306.890015 | 1,309.380005 | 1,309.380005 | 1,260,400,000 |
2001-05-23 | 1,309.380005 | 1,309.380005 | 1,288.699951 | 1,289.050049 | 1,289.050049 | 1,134,800,000 |
2001-05-24 | 1,289.050049 | 1,295.040039 | 1,281.219971 | 1,293.170044 | 1,293.170044 | 1,100,700,000 |
2001-05-25 | 1,293.170044 | 1,293.170044 | 1,276.420044 | 1,277.890015 | 1,277.890015 | 828,100,000 |
2001-05-29 | 1,277.890015 | 1,278.420044 | 1,265.410034 | 1,267.930054 | 1,267.930054 | 1,026,000,000 |
2001-05-30 | 1,267.930054 | 1,267.930054 | 1,245.959961 | 1,248.079956 | 1,248.079956 | 1,158,600,000 |
2001-05-31 | 1,248.079956 | 1,261.910034 | 1,248.069946 | 1,255.819946 | 1,255.819946 | 1,226,600,000 |
2001-06-01 | 1,255.819946 | 1,265.339966 | 1,246.880005 | 1,260.670044 | 1,260.670044 | 1,015,000,000 |
2001-06-04 | 1,260.670044 | 1,267.170044 | 1,256.359985 | 1,267.109985 | 1,267.109985 | 836,500,000 |
2001-06-05 | 1,267.109985 | 1,286.619995 | 1,267.109985 | 1,283.569946 | 1,283.569946 | 1,116,800,000 |
2001-06-06 | 1,283.569946 | 1,283.849976 | 1,269.01001 | 1,270.030029 | 1,270.030029 | 1,061,900,000 |
2001-06-07 | 1,270.030029 | 1,277.079956 | 1,265.079956 | 1,276.959961 | 1,276.959961 | 1,089,600,000 |
2001-06-08 | 1,276.959961 | 1,277.109985 | 1,259.98999 | 1,264.959961 | 1,264.959961 | 726,200,000 |
2001-06-11 | 1,264.959961 | 1,264.959961 | 1,249.22998 | 1,254.390015 | 1,254.390015 | 870,100,000 |
2001-06-12 | 1,254.390015 | 1,261 | 1,235.75 | 1,255.849976 | 1,255.849976 | 1,136,500,000 |
2001-06-13 | 1,255.849976 | 1,259.75 | 1,241.589966 | 1,241.599976 | 1,241.599976 | 1,063,600,000 |
2001-06-14 | 1,241.599976 | 1,241.599976 | 1,218.900024 | 1,219.869995 | 1,219.869995 | 1,242,900,000 |
2001-06-15 | 1,219.869995 | 1,221.5 | 1,203.030029 | 1,214.359985 | 1,214.359985 | 1,635,550,000 |
2001-06-18 | 1,214.359985 | 1,221.22998 | 1,208.329956 | 1,208.430054 | 1,208.430054 | 1,111,600,000 |
2001-06-19 | 1,208.430054 | 1,226.109985 | 1,207.709961 | 1,212.579956 | 1,212.579956 | 1,184,900,000 |
2001-06-20 | 1,212.579956 | 1,225.609985 | 1,210.069946 | 1,223.140015 | 1,223.140015 | 1,350,100,000 |
2001-06-21 | 1,223.140015 | 1,240.23999 | 1,220.25 | 1,237.040039 | 1,237.040039 | 1,546,820,000 |
2001-06-22 | 1,237.040039 | 1,237.72998 | 1,221.410034 | 1,225.349976 | 1,225.349976 | 1,189,200,000 |
2001-06-25 | 1,225.349976 | 1,231.5 | 1,213.599976 | 1,218.599976 | 1,218.599976 | 1,050,100,000 |
2001-06-26 | 1,218.599976 | 1,220.699951 | 1,204.640015 | 1,216.76001 | 1,216.76001 | 1,198,900,000 |
2001-06-27 | 1,216.76001 | 1,219.920044 | 1,207.290039 | 1,211.069946 | 1,211.069946 | 1,162,100,000 |
2001-06-28 | 1,211.069946 | 1,234.439941 | 1,211.069946 | 1,226.199951 | 1,226.199951 | 1,327,300,000 |
2001-06-29 | 1,226.199951 | 1,237.290039 | 1,221.140015 | 1,224.380005 | 1,224.380005 | 1,832,360,000 |
2001-07-02 | 1,224.420044 | 1,239.780029 | 1,224.030029 | 1,236.719971 | 1,236.719971 | 1,128,300,000 |
2001-07-03 | 1,236.709961 | 1,236.709961 | 1,229.430054 | 1,234.449951 | 1,234.449951 | 622,110,000 |
2001-07-05 | 1,234.449951 | 1,234.449951 | 1,219.150024 | 1,219.23999 | 1,219.23999 | 934,900,000 |
2001-07-06 | 1,219.23999 | 1,219.23999 | 1,188.73999 | 1,190.589966 | 1,190.589966 | 1,056,700,000 |
2001-07-09 | 1,190.589966 | 1,201.76001 | 1,189.75 | 1,198.780029 | 1,198.780029 | 1,045,700,000 |
2001-07-10 | 1,198.780029 | 1,203.430054 | 1,179.930054 | 1,181.52002 | 1,181.52002 | 1,263,800,000 |
2001-07-11 | 1,181.52002 | 1,184.930054 | 1,168.459961 | 1,180.180054 | 1,180.180054 | 1,384,100,000 |
2001-07-12 | 1,180.180054 | 1,210.25 | 1,180.180054 | 1,208.140015 | 1,208.140015 | 1,394,000,000 |
2001-07-13 | 1,208.140015 | 1,218.540039 | 1,203.609985 | 1,215.680054 | 1,215.680054 | 1,121,700,000 |
2001-07-16 | 1,215.680054 | 1,219.630005 | 1,200.050049 | 1,202.449951 | 1,202.449951 | 1,039,800,000 |
2001-07-17 | 1,202.449951 | 1,215.359985 | 1,196.140015 | 1,214.439941 | 1,214.439941 | 1,238,100,000 |
2001-07-18 | 1,214.439941 | 1,214.439941 | 1,198.329956 | 1,207.709961 | 1,207.709961 | 1,316,300,000 |
2001-07-19 | 1,207.709961 | 1,225.040039 | 1,205.800049 | 1,215.02002 | 1,215.02002 | 1,343,500,000 |
2001-07-20 | 1,215.02002 | 1,215.689941 | 1,207.040039 | 1,210.849976 | 1,210.849976 | 1,170,900,000 |
2001-07-23 | 1,210.849976 | 1,215.219971 | 1,190.5 | 1,191.030029 | 1,191.030029 | 986,900,000 |
2001-07-24 | 1,191.030029 | 1,191.030029 | 1,165.540039 | 1,171.650024 | 1,171.650024 | 1,198,700,000 |
2001-07-25 | 1,171.650024 | 1,190.52002 | 1,171.280029 | 1,190.48999 | 1,190.48999 | 1,280,700,000 |
2001-07-26 | 1,190.48999 | 1,204.180054 | 1,182.650024 | 1,202.930054 | 1,202.930054 | 1,213,900,000 |
2001-07-27 | 1,202.930054 | 1,209.26001 | 1,195.98999 | 1,205.819946 | 1,205.819946 | 1,015,300,000 |
2001-07-30 | 1,205.819946 | 1,209.050049 | 1,200.410034 | 1,204.52002 | 1,204.52002 | 909,100,000 |
2001-07-31 | 1,204.52002 | 1,222.73999 | 1,204.52002 | 1,211.22998 | 1,211.22998 | 1,129,200,000 |
2001-08-01 | 1,211.22998 | 1,223.040039 | 1,211.22998 | 1,215.930054 | 1,215.930054 | 1,340,300,000 |
2001-08-02 | 1,215.930054 | 1,226.27002 | 1,215.310059 | 1,220.75 | 1,220.75 | 1,218,300,000 |
2001-08-03 | 1,220.75 | 1,220.75 | 1,205.310059 | 1,214.349976 | 1,214.349976 | 939,900,000 |
2001-08-06 | 1,214.349976 | 1,214.349976 | 1,197.349976 | 1,200.47998 | 1,200.47998 | 811,700,000 |
2001-08-07 | 1,200.469971 | 1,207.560059 | 1,195.640015 | 1,204.400024 | 1,204.400024 | 1,012,000,000 |
2001-08-08 | 1,204.400024 | 1,206.790039 | 1,181.27002 | 1,183.530029 | 1,183.530029 | 1,124,600,000 |
2001-08-09 | 1,183.530029 | 1,184.709961 | 1,174.680054 | 1,183.430054 | 1,183.430054 | 1,104,200,000 |
2001-08-10 | 1,183.430054 | 1,193.329956 | 1,169.550049 | 1,190.160034 | 1,190.160034 | 960,900,000 |
2001-08-13 | 1,190.160034 | 1,193.819946 | 1,185.119995 | 1,191.290039 | 1,191.290039 | 837,600,000 |
2001-08-14 | 1,191.290039 | 1,198.790039 | 1,184.26001 | 1,186.72998 | 1,186.72998 | 964,600,000 |
2001-08-15 | 1,186.72998 | 1,191.209961 | 1,177.609985 | 1,178.02002 | 1,178.02002 | 1,065,600,000 |
2001-08-16 | 1,178.02002 | 1,181.800049 | 1,166.079956 | 1,181.660034 | 1,181.660034 | 1,055,400,000 |
2001-08-17 | 1,181.660034 | 1,181.660034 | 1,156.069946 | 1,161.969971 | 1,161.969971 | 974,300,000 |
2001-08-20 | 1,161.969971 | 1,171.410034 | 1,160.939941 | 1,171.410034 | 1,171.410034 | 897,100,000 |
2001-08-21 | 1,171.410034 | 1,179.849976 | 1,156.560059 | 1,157.26001 | 1,157.26001 | 1,041,600,000 |
2001-08-22 | 1,157.26001 | 1,168.560059 | 1,153.339966 | 1,165.310059 | 1,165.310059 | 1,110,800,000 |
2001-08-23 | 1,165.310059 | 1,169.859985 | 1,160.959961 | 1,162.089966 | 1,162.089966 | 986,200,000 |
2001-08-24 | 1,162.089966 | 1,185.150024 | 1,162.089966 | 1,184.930054 | 1,184.930054 | 1,043,600,000 |
2001-08-27 | 1,184.930054 | 1,186.849976 | 1,178.069946 | 1,179.209961 | 1,179.209961 | 842,600,000 |
2001-08-28 | 1,179.209961 | 1,179.660034 | 1,161.170044 | 1,161.51001 | 1,161.51001 | 987,100,000 |
2001-08-29 | 1,161.51001 | 1,166.969971 | 1,147.380005 | 1,148.560059 | 1,148.560059 | 963,700,000 |
2001-08-30 | 1,148.599976 | 1,151.75 | 1,124.869995 | 1,129.030029 | 1,129.030029 | 1,157,000,000 |
2001-08-31 | 1,129.030029 | 1,141.829956 | 1,126.380005 | 1,133.579956 | 1,133.579956 | 920,100,000 |
2001-09-04 | 1,133.579956 | 1,155.400024 | 1,129.060059 | 1,132.939941 | 1,132.939941 | 1,178,300,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.