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
|
|---|---|---|---|---|---|---|
2001-09-05 | 1,132.939941 | 1,135.52002 | 1,114.859985 | 1,131.73999 | 1,131.73999 | 1,384,500,000 |
2001-09-06 | 1,131.73999 | 1,131.73999 | 1,105.829956 | 1,106.400024 | 1,106.400024 | 1,359,700,000 |
2001-09-07 | 1,106.400024 | 1,106.400024 | 1,082.119995 | 1,085.780029 | 1,085.780029 | 1,424,300,000 |
2001-09-10 | 1,085.780029 | 1,096.939941 | 1,073.150024 | 1,092.540039 | 1,092.540039 | 1,276,600,000 |
2001-09-17 | 1,092.540039 | 1,092.540039 | 1,037.459961 | 1,038.77002 | 1,038.77002 | 2,330,830,000 |
2001-09-18 | 1,038.77002 | 1,046.420044 | 1,029.25 | 1,032.73999 | 1,032.73999 | 1,650,410,000 |
2001-09-19 | 1,032.73999 | 1,038.910034 | 984.619995 | 1,016.099976 | 1,016.099976 | 2,120,550,000 |
2001-09-20 | 1,016.099976 | 1,016.099976 | 984.48999 | 984.539978 | 984.539978 | 2,004,800,000 |
2001-09-21 | 984.539978 | 984.539978 | 944.75 | 965.799988 | 965.799988 | 2,317,300,000 |
2001-09-24 | 965.799988 | 1,008.440002 | 965.799988 | 1,003.450012 | 1,003.450012 | 1,746,600,000 |
2001-09-25 | 1,003.450012 | 1,017.140015 | 998.330017 | 1,012.27002 | 1,012.27002 | 1,613,800,000 |
2001-09-26 | 1,012.27002 | 1,020.289978 | 1,002.619995 | 1,007.039978 | 1,007.039978 | 1,519,100,000 |
2001-09-27 | 1,007.039978 | 1,018.919983 | 998.23999 | 1,018.609985 | 1,018.609985 | 1,467,000,000 |
2001-09-28 | 1,018.609985 | 1,040.939941 | 1,018.609985 | 1,040.939941 | 1,040.939941 | 1,631,500,000 |
2001-10-01 | 1,040.939941 | 1,040.939941 | 1,026.76001 | 1,038.550049 | 1,038.550049 | 1,175,600,000 |
2001-10-02 | 1,038.550049 | 1,051.329956 | 1,034.469971 | 1,051.329956 | 1,051.329956 | 1,289,800,000 |
2001-10-03 | 1,051.329956 | 1,075.380005 | 1,041.47998 | 1,072.280029 | 1,072.280029 | 1,650,600,000 |
2001-10-04 | 1,072.280029 | 1,084.119995 | 1,067.819946 | 1,069.630005 | 1,069.630005 | 1,609,100,000 |
2001-10-05 | 1,069.619995 | 1,072.349976 | 1,053.5 | 1,071.380005 | 1,071.380005 | 1,301,700,000 |
2001-10-08 | 1,071.369995 | 1,071.369995 | 1,056.880005 | 1,062.439941 | 1,062.439941 | 979,000,000 |
2001-10-09 | 1,062.439941 | 1,063.369995 | 1,053.829956 | 1,056.75 | 1,056.75 | 1,227,800,000 |
2001-10-10 | 1,056.75 | 1,081.619995 | 1,052.76001 | 1,080.98999 | 1,080.98999 | 1,312,400,000 |
2001-10-11 | 1,080.98999 | 1,099.160034 | 1,080.98999 | 1,097.430054 | 1,097.430054 | 1,704,580,000 |
2001-10-12 | 1,097.430054 | 1,097.430054 | 1,072.150024 | 1,091.650024 | 1,091.650024 | 1,331,400,000 |
2001-10-15 | 1,091.650024 | 1,091.650024 | 1,078.189941 | 1,089.97998 | 1,089.97998 | 1,024,700,000 |
2001-10-16 | 1,089.97998 | 1,101.660034 | 1,087.130005 | 1,097.540039 | 1,097.540039 | 1,210,500,000 |
2001-10-17 | 1,097.540039 | 1,107.119995 | 1,076.569946 | 1,077.089966 | 1,077.089966 | 1,452,200,000 |
2001-10-18 | 1,077.089966 | 1,077.939941 | 1,064.540039 | 1,068.609985 | 1,068.609985 | 1,262,900,000 |
2001-10-19 | 1,068.609985 | 1,075.52002 | 1,057.23999 | 1,073.47998 | 1,073.47998 | 1,294,900,000 |
2001-10-22 | 1,073.47998 | 1,090.569946 | 1,070.790039 | 1,089.900024 | 1,089.900024 | 1,105,700,000 |
2001-10-23 | 1,089.900024 | 1,098.98999 | 1,081.530029 | 1,084.780029 | 1,084.780029 | 1,317,300,000 |
2001-10-24 | 1,084.780029 | 1,090.26001 | 1,079.97998 | 1,085.199951 | 1,085.199951 | 1,336,200,000 |
2001-10-25 | 1,085.199951 | 1,100.089966 | 1,065.640015 | 1,100.089966 | 1,100.089966 | 1,364,400,000 |
2001-10-26 | 1,100.089966 | 1,110.609985 | 1,094.23999 | 1,104.609985 | 1,104.609985 | 1,244,500,000 |
2001-10-29 | 1,104.609985 | 1,104.609985 | 1,078.300049 | 1,078.300049 | 1,078.300049 | 1,106,100,000 |
2001-10-30 | 1,078.300049 | 1,078.300049 | 1,053.609985 | 1,059.790039 | 1,059.790039 | 1,297,400,000 |
2001-10-31 | 1,059.790039 | 1,074.790039 | 1,057.550049 | 1,059.780029 | 1,059.780029 | 1,352,500,000 |
2001-11-01 | 1,059.780029 | 1,085.609985 | 1,054.310059 | 1,084.099976 | 1,084.099976 | 1,317,400,000 |
2001-11-02 | 1,084.099976 | 1,089.630005 | 1,075.579956 | 1,087.199951 | 1,087.199951 | 1,121,900,000 |
2001-11-05 | 1,087.199951 | 1,106.719971 | 1,087.199951 | 1,102.839966 | 1,102.839966 | 1,267,700,000 |
2001-11-06 | 1,102.839966 | 1,119.72998 | 1,095.359985 | 1,118.859985 | 1,118.859985 | 1,356,000,000 |
2001-11-07 | 1,118.859985 | 1,126.619995 | 1,112.97998 | 1,115.800049 | 1,115.800049 | 1,411,300,000 |
2001-11-08 | 1,115.800049 | 1,135.75 | 1,115.420044 | 1,118.540039 | 1,118.540039 | 1,517,500,000 |
2001-11-09 | 1,118.540039 | 1,123.02002 | 1,111.130005 | 1,120.310059 | 1,120.310059 | 1,093,800,000 |
2001-11-12 | 1,120.310059 | 1,121.709961 | 1,098.319946 | 1,118.329956 | 1,118.329956 | 991,600,000 |
2001-11-13 | 1,118.329956 | 1,139.140015 | 1,118.329956 | 1,139.089966 | 1,139.089966 | 1,370,100,000 |
2001-11-14 | 1,139.089966 | 1,148.280029 | 1,132.869995 | 1,141.209961 | 1,141.209961 | 1,443,400,000 |
2001-11-15 | 1,141.209961 | 1,146.459961 | 1,135.060059 | 1,142.23999 | 1,142.23999 | 1,454,500,000 |
2001-11-16 | 1,142.23999 | 1,143.52002 | 1,129.920044 | 1,138.650024 | 1,138.650024 | 1,337,400,000 |
2001-11-19 | 1,138.650024 | 1,151.060059 | 1,138.650024 | 1,151.060059 | 1,151.060059 | 1,316,800,000 |
2001-11-20 | 1,151.060059 | 1,152.449951 | 1,142.170044 | 1,142.660034 | 1,142.660034 | 1,330,200,000 |
2001-11-21 | 1,142.660034 | 1,142.660034 | 1,129.780029 | 1,137.030029 | 1,137.030029 | 1,029,300,000 |
2001-11-23 | 1,137.030029 | 1,151.050049 | 1,135.900024 | 1,150.339966 | 1,150.339966 | 410,300,000 |
2001-11-26 | 1,150.339966 | 1,157.880005 | 1,146.170044 | 1,157.420044 | 1,157.420044 | 1,129,800,000 |
2001-11-27 | 1,157.420044 | 1,163.380005 | 1,140.810059 | 1,149.5 | 1,149.5 | 1,288,000,000 |
2001-11-28 | 1,149.5 | 1,149.5 | 1,128.290039 | 1,128.52002 | 1,128.52002 | 1,423,700,000 |
2001-11-29 | 1,128.52002 | 1,140.400024 | 1,125.51001 | 1,140.199951 | 1,140.199951 | 1,375,700,000 |
2001-11-30 | 1,140.199951 | 1,143.569946 | 1,135.890015 | 1,139.449951 | 1,139.449951 | 1,343,600,000 |
2001-12-03 | 1,139.449951 | 1,139.449951 | 1,125.780029 | 1,129.900024 | 1,129.900024 | 1,202,900,000 |
2001-12-04 | 1,129.900024 | 1,144.800049 | 1,128.859985 | 1,144.800049 | 1,144.800049 | 1,318,500,000 |
2001-12-05 | 1,143.77002 | 1,173.619995 | 1,143.77002 | 1,170.349976 | 1,170.349976 | 1,765,300,000 |
2001-12-06 | 1,170.349976 | 1,173.349976 | 1,164.430054 | 1,167.099976 | 1,167.099976 | 1,487,900,000 |
2001-12-07 | 1,167.099976 | 1,167.099976 | 1,152.660034 | 1,158.310059 | 1,158.310059 | 1,248,200,000 |
2001-12-10 | 1,158.310059 | 1,158.310059 | 1,139.660034 | 1,139.930054 | 1,139.930054 | 1,218,700,000 |
2001-12-11 | 1,139.930054 | 1,150.890015 | 1,134.319946 | 1,136.76001 | 1,136.76001 | 1,367,200,000 |
2001-12-12 | 1,136.76001 | 1,141.579956 | 1,126.01001 | 1,137.069946 | 1,137.069946 | 1,449,700,000 |
2001-12-13 | 1,137.069946 | 1,137.069946 | 1,117.849976 | 1,119.380005 | 1,119.380005 | 1,511,500,000 |
2001-12-14 | 1,119.380005 | 1,128.280029 | 1,114.530029 | 1,123.089966 | 1,123.089966 | 1,306,800,000 |
2001-12-17 | 1,123.089966 | 1,137.300049 | 1,122.660034 | 1,134.359985 | 1,134.359985 | 1,260,400,000 |
2001-12-18 | 1,134.359985 | 1,145.099976 | 1,134.359985 | 1,142.920044 | 1,142.920044 | 1,354,000,000 |
2001-12-19 | 1,142.920044 | 1,152.439941 | 1,134.75 | 1,149.560059 | 1,149.560059 | 1,484,900,000 |
2001-12-20 | 1,149.560059 | 1,151.420044 | 1,139.930054 | 1,139.930054 | 1,139.930054 | 1,490,500,000 |
2001-12-21 | 1,139.930054 | 1,147.459961 | 1,139.930054 | 1,144.890015 | 1,144.890015 | 1,694,000,000 |
2001-12-24 | 1,144.890015 | 1,147.829956 | 1,144.619995 | 1,144.650024 | 1,144.650024 | 439,670,000 |
2001-12-26 | 1,144.650024 | 1,159.180054 | 1,144.650024 | 1,149.369995 | 1,149.369995 | 791,100,000 |
2001-12-27 | 1,149.369995 | 1,157.130005 | 1,149.369995 | 1,157.130005 | 1,157.130005 | 876,300,000 |
2001-12-28 | 1,157.130005 | 1,164.640015 | 1,157.130005 | 1,161.02002 | 1,161.02002 | 917,400,000 |
2001-12-31 | 1,161.02002 | 1,161.160034 | 1,148.040039 | 1,148.079956 | 1,148.079956 | 943,600,000 |
2002-01-02 | 1,148.079956 | 1,154.670044 | 1,136.22998 | 1,154.670044 | 1,154.670044 | 1,171,000,000 |
2002-01-03 | 1,154.670044 | 1,165.27002 | 1,154.01001 | 1,165.27002 | 1,165.27002 | 1,398,900,000 |
2002-01-04 | 1,165.27002 | 1,176.550049 | 1,163.420044 | 1,172.51001 | 1,172.51001 | 1,513,000,000 |
2002-01-07 | 1,172.51001 | 1,176.969971 | 1,163.550049 | 1,164.890015 | 1,164.890015 | 1,308,300,000 |
2002-01-08 | 1,164.890015 | 1,167.599976 | 1,157.459961 | 1,160.709961 | 1,160.709961 | 1,258,800,000 |
2002-01-09 | 1,160.709961 | 1,174.26001 | 1,151.890015 | 1,155.140015 | 1,155.140015 | 1,452,000,000 |
2002-01-10 | 1,155.140015 | 1,159.930054 | 1,150.849976 | 1,156.550049 | 1,156.550049 | 1,299,000,000 |
2002-01-11 | 1,156.550049 | 1,159.410034 | 1,145.449951 | 1,145.599976 | 1,145.599976 | 1,211,900,000 |
2002-01-14 | 1,145.599976 | 1,145.599976 | 1,138.150024 | 1,138.410034 | 1,138.410034 | 1,286,400,000 |
2002-01-15 | 1,138.410034 | 1,148.810059 | 1,136.880005 | 1,146.189941 | 1,146.189941 | 1,386,900,000 |
2002-01-16 | 1,146.189941 | 1,146.189941 | 1,127.48999 | 1,127.569946 | 1,127.569946 | 1,482,500,000 |
2002-01-17 | 1,127.569946 | 1,139.27002 | 1,127.569946 | 1,138.880005 | 1,138.880005 | 1,380,100,000 |
2002-01-18 | 1,138.880005 | 1,138.880005 | 1,124.449951 | 1,127.579956 | 1,127.579956 | 1,333,300,000 |
2002-01-22 | 1,127.579956 | 1,135.26001 | 1,117.910034 | 1,119.310059 | 1,119.310059 | 1,311,600,000 |
2002-01-23 | 1,119.310059 | 1,131.939941 | 1,117.430054 | 1,128.180054 | 1,128.180054 | 1,479,200,000 |
2002-01-24 | 1,128.180054 | 1,139.5 | 1,128.180054 | 1,132.150024 | 1,132.150024 | 1,552,800,000 |
2002-01-25 | 1,132.150024 | 1,138.310059 | 1,127.819946 | 1,133.280029 | 1,133.280029 | 1,345,100,000 |
2002-01-28 | 1,133.280029 | 1,138.630005 | 1,126.660034 | 1,133.060059 | 1,133.060059 | 1,186,800,000 |
2002-01-29 | 1,133.060059 | 1,137.469971 | 1,098.73999 | 1,100.640015 | 1,100.640015 | 1,812,000,000 |
2002-01-30 | 1,100.640015 | 1,113.790039 | 1,081.660034 | 1,113.569946 | 1,113.569946 | 2,019,600,000 |
2002-01-31 | 1,113.569946 | 1,130.209961 | 1,113.300049 | 1,130.199951 | 1,130.199951 | 1,557,000,000 |
2002-02-01 | 1,130.199951 | 1,130.199951 | 1,118.51001 | 1,122.199951 | 1,122.199951 | 1,367,200,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.