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
|
|---|---|---|---|---|---|---|
2002-06-27 | 973.530029 | 990.669983 | 963.73999 | 990.640015 | 990.640015 | 1,908,600,000 |
2002-06-28 | 990.640015 | 1,001.789978 | 988.309998 | 989.820007 | 989.820007 | 2,117,000,000 |
2002-07-01 | 989.820007 | 994.460022 | 967.429993 | 968.650024 | 968.650024 | 1,425,500,000 |
2002-07-02 | 968.650024 | 968.650024 | 945.539978 | 948.090027 | 948.090027 | 1,823,000,000 |
2002-07-03 | 948.090027 | 954.299988 | 934.869995 | 953.98999 | 953.98999 | 1,527,800,000 |
2002-07-05 | 953.98999 | 989.070007 | 953.98999 | 989.030029 | 989.030029 | 699,400,000 |
2002-07-08 | 989.030029 | 993.559998 | 972.909973 | 976.97998 | 976.97998 | 1,184,400,000 |
2002-07-09 | 976.97998 | 979.630005 | 951.710022 | 952.830017 | 952.830017 | 1,348,900,000 |
2002-07-10 | 952.830017 | 956.340027 | 920.289978 | 920.469971 | 920.469971 | 1,816,900,000 |
2002-07-11 | 920.469971 | 929.159973 | 900.940002 | 927.369995 | 927.369995 | 2,080,480,000 |
2002-07-12 | 927.369995 | 934.309998 | 913.710022 | 921.390015 | 921.390015 | 1,607,400,000 |
2002-07-15 | 921.390015 | 921.390015 | 876.460022 | 917.929993 | 917.929993 | 2,574,800,000 |
2002-07-16 | 917.929993 | 918.650024 | 897.130005 | 900.940002 | 900.940002 | 1,843,700,000 |
2002-07-17 | 901.049988 | 926.52002 | 895.030029 | 906.039978 | 906.039978 | 2,566,500,000 |
2002-07-18 | 905.450012 | 907.799988 | 880.599976 | 881.559998 | 881.559998 | 1,736,300,000 |
2002-07-19 | 881.559998 | 881.559998 | 842.070007 | 847.75 | 847.75 | 2,654,100,000 |
2002-07-22 | 847.76001 | 854.130005 | 813.26001 | 819.849976 | 819.849976 | 2,248,060,000 |
2002-07-23 | 819.849976 | 827.690002 | 796.130005 | 797.700012 | 797.700012 | 2,441,020,000 |
2002-07-24 | 797.710022 | 844.320007 | 775.679993 | 843.429993 | 843.429993 | 2,775,560,000 |
2002-07-25 | 843.419983 | 853.830017 | 816.109985 | 838.679993 | 838.679993 | 2,424,700,000 |
2002-07-26 | 838.679993 | 852.849976 | 835.919983 | 852.840027 | 852.840027 | 1,796,100,000 |
2002-07-29 | 852.840027 | 898.960022 | 852.840027 | 898.960022 | 898.960022 | 1,778,650,000 |
2002-07-30 | 898.960022 | 909.809998 | 884.700012 | 902.780029 | 902.780029 | 1,826,090,000 |
2002-07-31 | 902.780029 | 911.640015 | 889.880005 | 911.619995 | 911.619995 | 2,049,360,000 |
2002-08-01 | 911.619995 | 911.619995 | 882.47998 | 884.659973 | 884.659973 | 1,672,200,000 |
2002-08-02 | 884.400024 | 884.719971 | 853.950012 | 864.23999 | 864.23999 | 1,538,100,000 |
2002-08-05 | 864.23999 | 864.23999 | 833.440002 | 834.599976 | 834.599976 | 1,425,500,000 |
2002-08-06 | 834.599976 | 874.440002 | 834.599976 | 859.570007 | 859.570007 | 1,514,100,000 |
2002-08-07 | 859.570007 | 878.73999 | 854.150024 | 876.77002 | 876.77002 | 1,490,400,000 |
2002-08-08 | 876.77002 | 905.840027 | 875.169983 | 905.460022 | 905.460022 | 1,646,700,000 |
2002-08-09 | 898.72998 | 913.950012 | 890.77002 | 908.640015 | 908.640015 | 1,294,900,000 |
2002-08-12 | 908.640015 | 908.640015 | 892.380005 | 903.799988 | 903.799988 | 1,036,500,000 |
2002-08-13 | 903.799988 | 911.710022 | 883.619995 | 884.210022 | 884.210022 | 1,297,700,000 |
2002-08-14 | 884.210022 | 920.210022 | 876.200012 | 919.619995 | 919.619995 | 1,533,800,000 |
2002-08-15 | 919.619995 | 933.289978 | 918.169983 | 930.25 | 930.25 | 1,505,100,000 |
2002-08-16 | 930.25 | 935.380005 | 916.210022 | 928.77002 | 928.77002 | 1,265,300,000 |
2002-08-19 | 928.77002 | 951.169983 | 927.210022 | 950.700012 | 950.700012 | 1,299,800,000 |
2002-08-20 | 950.700012 | 950.700012 | 931.859985 | 937.429993 | 937.429993 | 1,308,500,000 |
2002-08-21 | 937.429993 | 951.590027 | 931.320007 | 949.359985 | 949.359985 | 1,353,100,000 |
2002-08-22 | 949.359985 | 965 | 946.429993 | 962.700012 | 962.700012 | 1,373,000,000 |
2002-08-23 | 962.700012 | 962.700012 | 937.169983 | 940.859985 | 940.859985 | 1,071,500,000 |
2002-08-26 | 940.859985 | 950.799988 | 930.419983 | 947.950012 | 947.950012 | 1,016,900,000 |
2002-08-27 | 947.950012 | 955.820007 | 930.359985 | 934.820007 | 934.820007 | 1,307,700,000 |
2002-08-28 | 934.820007 | 934.820007 | 913.210022 | 917.869995 | 917.869995 | 1,146,600,000 |
2002-08-29 | 917.869995 | 924.590027 | 903.330017 | 917.799988 | 917.799988 | 1,271,100,000 |
2002-08-30 | 917.799988 | 928.150024 | 910.169983 | 916.070007 | 916.070007 | 929,900,000 |
2002-09-03 | 916.070007 | 916.070007 | 877.51001 | 878.02002 | 878.02002 | 1,289,800,000 |
2002-09-04 | 878.02002 | 896.099976 | 875.72998 | 893.400024 | 893.400024 | 1,372,100,000 |
2002-09-05 | 893.400024 | 893.400024 | 870.5 | 879.150024 | 879.150024 | 1,401,300,000 |
2002-09-06 | 879.150024 | 899.070007 | 879.150024 | 893.919983 | 893.919983 | 1,184,500,000 |
2002-09-09 | 893.919983 | 907.340027 | 882.919983 | 902.960022 | 902.960022 | 1,130,600,000 |
2002-09-10 | 902.960022 | 909.890015 | 900.5 | 909.580017 | 909.580017 | 1,186,400,000 |
2002-09-11 | 910.630005 | 924.02002 | 908.469971 | 909.450012 | 909.450012 | 846,600,000 |
2002-09-12 | 909.450012 | 909.450012 | 884.840027 | 886.909973 | 886.909973 | 1,191,600,000 |
2002-09-13 | 886.909973 | 892.75 | 877.049988 | 889.809998 | 889.809998 | 1,271,000,000 |
2002-09-16 | 889.809998 | 891.840027 | 878.909973 | 891.099976 | 891.099976 | 1,001,400,000 |
2002-09-17 | 891.099976 | 902.679993 | 872.380005 | 873.52002 | 873.52002 | 1,448,600,000 |
2002-09-18 | 873.52002 | 878.450012 | 857.390015 | 869.460022 | 869.460022 | 1,501,000,000 |
2002-09-19 | 869.460022 | 869.460022 | 843.090027 | 843.320007 | 843.320007 | 1,524,000,000 |
2002-09-20 | 843.320007 | 849.320007 | 839.090027 | 845.390015 | 845.390015 | 1,792,800,000 |
2002-09-23 | 845.390015 | 845.390015 | 825.76001 | 833.700012 | 833.700012 | 1,381,100,000 |
2002-09-24 | 833.700012 | 833.700012 | 817.380005 | 819.289978 | 819.289978 | 1,670,240,000 |
2002-09-25 | 819.27002 | 844.219971 | 818.460022 | 839.659973 | 839.659973 | 1,651,500,000 |
2002-09-26 | 839.659973 | 856.599976 | 839.659973 | 854.950012 | 854.950012 | 1,650,000,000 |
2002-09-27 | 854.950012 | 854.950012 | 826.840027 | 827.369995 | 827.369995 | 1,507,300,000 |
2002-09-30 | 827.369995 | 827.369995 | 800.200012 | 815.280029 | 815.280029 | 1,721,870,000 |
2002-10-01 | 815.280029 | 847.929993 | 812.820007 | 847.909973 | 847.909973 | 1,780,900,000 |
2002-10-02 | 843.77002 | 851.929993 | 826.5 | 827.909973 | 827.909973 | 1,668,900,000 |
2002-10-03 | 827.909973 | 840.02002 | 817.25 | 818.950012 | 818.950012 | 1,674,500,000 |
2002-10-04 | 818.950012 | 825.900024 | 794.099976 | 800.580017 | 800.580017 | 1,835,930,000 |
2002-10-07 | 800.580017 | 808.210022 | 782.960022 | 785.280029 | 785.280029 | 1,576,500,000 |
2002-10-08 | 785.280029 | 808.859985 | 779.5 | 798.549988 | 798.549988 | 1,938,430,000 |
2002-10-09 | 798.549988 | 798.549988 | 775.799988 | 776.76001 | 776.76001 | 1,885,030,000 |
2002-10-10 | 776.76001 | 806.51001 | 768.630005 | 803.919983 | 803.919983 | 2,090,230,000 |
2002-10-11 | 803.919983 | 843.27002 | 803.919983 | 835.320007 | 835.320007 | 1,854,130,000 |
2002-10-14 | 835.320007 | 844.390015 | 828.369995 | 841.440002 | 841.440002 | 1,200,300,000 |
2002-10-15 | 841.440002 | 881.27002 | 841.440002 | 881.27002 | 881.27002 | 1,956,000,000 |
2002-10-16 | 881.27002 | 881.27002 | 856.280029 | 860.02002 | 860.02002 | 1,585,000,000 |
2002-10-17 | 860.02002 | 885.349976 | 860.02002 | 879.200012 | 879.200012 | 1,780,390,000 |
2002-10-18 | 879.200012 | 886.679993 | 866.580017 | 884.390015 | 884.390015 | 1,423,100,000 |
2002-10-21 | 884.390015 | 900.690002 | 873.059998 | 899.719971 | 899.719971 | 1,447,000,000 |
2002-10-22 | 899.719971 | 899.719971 | 882.400024 | 890.159973 | 890.159973 | 1,549,200,000 |
2002-10-23 | 890.159973 | 896.140015 | 873.820007 | 896.140015 | 896.140015 | 1,593,900,000 |
2002-10-24 | 896.140015 | 902.940002 | 879 | 882.5 | 882.5 | 1,700,570,000 |
2002-10-25 | 882.5 | 897.710022 | 877.030029 | 897.650024 | 897.650024 | 1,340,400,000 |
2002-10-28 | 897.650024 | 907.440002 | 886.150024 | 890.22998 | 890.22998 | 1,382,600,000 |
2002-10-29 | 890.22998 | 890.640015 | 867.909973 | 882.150024 | 882.150024 | 1,529,700,000 |
2002-10-30 | 882.150024 | 895.280029 | 879.190002 | 890.710022 | 890.710022 | 1,422,300,000 |
2002-10-31 | 890.710022 | 898.830017 | 879.75 | 885.76001 | 885.76001 | 1,641,300,000 |
2002-11-01 | 885.76001 | 903.419983 | 877.710022 | 900.960022 | 900.960022 | 1,450,400,000 |
2002-11-04 | 900.960022 | 924.580017 | 900.960022 | 908.349976 | 908.349976 | 1,645,900,000 |
2002-11-05 | 908.349976 | 915.830017 | 904.909973 | 915.390015 | 915.390015 | 1,354,100,000 |
2002-11-06 | 915.390015 | 925.659973 | 905 | 923.76001 | 923.76001 | 1,674,000,000 |
2002-11-07 | 923.76001 | 923.76001 | 898.679993 | 902.650024 | 902.650024 | 1,466,900,000 |
2002-11-08 | 902.650024 | 910.109985 | 891.619995 | 894.73999 | 894.73999 | 1,446,500,000 |
2002-11-11 | 894.73999 | 894.73999 | 874.630005 | 876.190002 | 876.190002 | 1,113,000,000 |
2002-11-12 | 876.190002 | 894.299988 | 876.190002 | 882.950012 | 882.950012 | 1,377,100,000 |
2002-11-13 | 882.950012 | 892.51001 | 872.049988 | 882.530029 | 882.530029 | 1,463,400,000 |
2002-11-14 | 882.530029 | 904.27002 | 882.530029 | 904.27002 | 904.27002 | 1,519,000,000 |
2002-11-15 | 904.27002 | 910.210022 | 895.349976 | 909.830017 | 909.830017 | 1,400,100,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.