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
|
|---|---|---|---|---|---|---|
2002-11-18 | 909.830017 | 915.909973 | 899.47998 | 900.359985 | 900.359985 | 1,282,600,000 |
2002-11-19 | 900.359985 | 905.450012 | 893.090027 | 896.73999 | 896.73999 | 1,337,400,000 |
2002-11-20 | 896.73999 | 915.01001 | 894.929993 | 914.150024 | 914.150024 | 1,517,300,000 |
2002-11-21 | 914.150024 | 935.130005 | 914.150024 | 933.76001 | 933.76001 | 2,415,100,000 |
2002-11-22 | 933.76001 | 937.280029 | 928.409973 | 930.549988 | 930.549988 | 1,626,800,000 |
2002-11-25 | 930.549988 | 937.150024 | 923.309998 | 932.869995 | 932.869995 | 1,574,000,000 |
2002-11-26 | 932.869995 | 932.869995 | 912.099976 | 913.309998 | 913.309998 | 1,543,600,000 |
2002-11-27 | 913.309998 | 940.409973 | 913.309998 | 938.869995 | 938.869995 | 1,350,300,000 |
2002-11-29 | 938.869995 | 941.820007 | 935.580017 | 936.309998 | 936.309998 | 643,460,000 |
2002-12-02 | 936.309998 | 954.280029 | 927.719971 | 934.530029 | 934.530029 | 1,612,000,000 |
2002-12-03 | 934.530029 | 934.530029 | 918.72998 | 920.75 | 920.75 | 1,488,400,000 |
2002-12-04 | 920.75 | 925.25 | 909.51001 | 917.580017 | 917.580017 | 1,588,900,000 |
2002-12-05 | 917.580017 | 921.48999 | 905.900024 | 906.549988 | 906.549988 | 1,250,200,000 |
2002-12-06 | 906.549988 | 915.47998 | 895.960022 | 912.22998 | 912.22998 | 1,241,100,000 |
2002-12-09 | 912.22998 | 912.22998 | 891.969971 | 892 | 892 | 1,320,800,000 |
2002-12-10 | 892 | 904.950012 | 892 | 904.450012 | 904.450012 | 1,286,600,000 |
2002-12-11 | 904.450012 | 909.940002 | 896.47998 | 904.960022 | 904.960022 | 1,285,100,000 |
2002-12-12 | 904.960022 | 908.369995 | 897 | 901.580017 | 901.580017 | 1,255,300,000 |
2002-12-13 | 901.580017 | 901.580017 | 888.47998 | 889.47998 | 889.47998 | 1,330,800,000 |
2002-12-16 | 889.47998 | 910.419983 | 889.47998 | 910.400024 | 910.400024 | 1,271,600,000 |
2002-12-17 | 910.400024 | 911.219971 | 901.73999 | 902.98999 | 902.98999 | 1,251,800,000 |
2002-12-18 | 902.98999 | 902.98999 | 887.820007 | 891.119995 | 891.119995 | 1,446,200,000 |
2002-12-19 | 890.02002 | 899.190002 | 880.320007 | 884.25 | 884.25 | 1,385,900,000 |
2002-12-20 | 884.25 | 897.789978 | 884.25 | 895.76001 | 895.76001 | 1,782,730,000 |
2002-12-23 | 895.73999 | 902.429993 | 892.26001 | 897.380005 | 897.380005 | 1,112,100,000 |
2002-12-24 | 897.380005 | 897.380005 | 892.289978 | 892.469971 | 892.469971 | 458,310,000 |
2002-12-26 | 892.469971 | 903.890015 | 887.47998 | 889.659973 | 889.659973 | 721,100,000 |
2002-12-27 | 889.659973 | 890.460022 | 873.619995 | 875.400024 | 875.400024 | 758,400,000 |
2002-12-30 | 875.400024 | 882.099976 | 870.22998 | 879.390015 | 879.390015 | 1,057,800,000 |
2002-12-31 | 879.390015 | 881.929993 | 869.450012 | 879.820007 | 879.820007 | 1,088,500,000 |
2003-01-02 | 879.820007 | 909.030029 | 879.820007 | 909.030029 | 909.030029 | 1,229,200,000 |
2003-01-03 | 909.030029 | 911.25 | 903.070007 | 908.590027 | 908.590027 | 1,130,800,000 |
2003-01-06 | 908.590027 | 931.77002 | 908.590027 | 929.01001 | 929.01001 | 1,435,900,000 |
2003-01-07 | 929.01001 | 930.809998 | 919.929993 | 922.929993 | 922.929993 | 1,545,200,000 |
2003-01-08 | 922.929993 | 922.929993 | 908.320007 | 909.929993 | 909.929993 | 1,467,600,000 |
2003-01-09 | 909.929993 | 928.309998 | 909.929993 | 927.570007 | 927.570007 | 1,560,300,000 |
2003-01-10 | 927.580017 | 932.890015 | 917.659973 | 927.570007 | 927.570007 | 1,485,400,000 |
2003-01-13 | 927.570007 | 935.049988 | 922.049988 | 926.26001 | 926.26001 | 1,396,300,000 |
2003-01-14 | 926.26001 | 931.659973 | 921.719971 | 931.659973 | 931.659973 | 1,379,400,000 |
2003-01-15 | 931.659973 | 932.590027 | 916.700012 | 918.219971 | 918.219971 | 1,432,100,000 |
2003-01-16 | 918.219971 | 926.030029 | 911.97998 | 914.599976 | 914.599976 | 1,534,600,000 |
2003-01-17 | 914.599976 | 914.599976 | 899.02002 | 901.780029 | 901.780029 | 1,358,200,000 |
2003-01-21 | 901.780029 | 906 | 887.619995 | 887.619995 | 887.619995 | 1,335,200,000 |
2003-01-22 | 887.619995 | 889.73999 | 877.640015 | 878.359985 | 878.359985 | 1,560,800,000 |
2003-01-23 | 878.359985 | 890.25 | 876.890015 | 887.340027 | 887.340027 | 1,744,550,000 |
2003-01-24 | 887.340027 | 887.340027 | 859.710022 | 861.400024 | 861.400024 | 1,574,800,000 |
2003-01-27 | 861.400024 | 863.950012 | 844.25 | 847.47998 | 847.47998 | 1,435,900,000 |
2003-01-28 | 847.47998 | 860.76001 | 847.47998 | 858.539978 | 858.539978 | 1,459,100,000 |
2003-01-29 | 858.539978 | 868.719971 | 845.859985 | 864.359985 | 864.359985 | 1,595,400,000 |
2003-01-30 | 864.359985 | 865.47998 | 843.73999 | 844.609985 | 844.609985 | 1,510,300,000 |
2003-01-31 | 844.609985 | 858.330017 | 840.340027 | 855.700012 | 855.700012 | 1,578,530,000 |
2003-02-03 | 855.700012 | 864.640015 | 855.700012 | 860.320007 | 860.320007 | 1,258,500,000 |
2003-02-04 | 860.320007 | 860.320007 | 840.190002 | 848.200012 | 848.200012 | 1,451,600,000 |
2003-02-05 | 848.200012 | 861.630005 | 842.109985 | 843.590027 | 843.590027 | 1,450,800,000 |
2003-02-06 | 843.590027 | 844.22998 | 833.25 | 838.150024 | 838.150024 | 1,430,900,000 |
2003-02-07 | 838.150024 | 845.72998 | 826.700012 | 829.690002 | 829.690002 | 1,276,800,000 |
2003-02-10 | 829.690002 | 837.159973 | 823.530029 | 835.969971 | 835.969971 | 1,238,200,000 |
2003-02-11 | 835.969971 | 843.02002 | 825.090027 | 829.200012 | 829.200012 | 1,307,000,000 |
2003-02-12 | 829.200012 | 832.119995 | 818.48999 | 818.679993 | 818.679993 | 1,260,500,000 |
2003-02-13 | 818.679993 | 821.25 | 806.289978 | 817.369995 | 817.369995 | 1,489,300,000 |
2003-02-14 | 817.369995 | 834.890015 | 815.030029 | 834.890015 | 834.890015 | 1,404,600,000 |
2003-02-18 | 834.890015 | 852.869995 | 834.890015 | 851.169983 | 851.169983 | 1,250,800,000 |
2003-02-19 | 851.169983 | 851.169983 | 838.789978 | 845.130005 | 845.130005 | 1,075,600,000 |
2003-02-20 | 845.130005 | 849.369995 | 836.559998 | 837.099976 | 837.099976 | 1,194,100,000 |
2003-02-21 | 837.099976 | 852.280029 | 831.47998 | 848.169983 | 848.169983 | 1,398,200,000 |
2003-02-24 | 848.169983 | 848.169983 | 832.159973 | 832.580017 | 832.580017 | 1,229,200,000 |
2003-02-25 | 832.580017 | 839.549988 | 818.539978 | 838.570007 | 838.570007 | 1,483,700,000 |
2003-02-26 | 838.570007 | 840.099976 | 826.679993 | 827.549988 | 827.549988 | 1,374,400,000 |
2003-02-27 | 827.549988 | 842.190002 | 827.549988 | 837.280029 | 837.280029 | 1,287,800,000 |
2003-02-28 | 837.280029 | 847 | 837.280029 | 841.150024 | 841.150024 | 1,373,300,000 |
2003-03-03 | 841.150024 | 852.340027 | 832.73999 | 834.809998 | 834.809998 | 1,208,900,000 |
2003-03-04 | 834.809998 | 835.429993 | 821.960022 | 821.98999 | 821.98999 | 1,256,600,000 |
2003-03-05 | 821.98999 | 829.869995 | 819 | 829.849976 | 829.849976 | 1,332,700,000 |
2003-03-06 | 829.849976 | 829.849976 | 819.849976 | 822.099976 | 822.099976 | 1,299,200,000 |
2003-03-07 | 822.099976 | 829.549988 | 811.22998 | 828.890015 | 828.890015 | 1,368,500,000 |
2003-03-10 | 828.890015 | 828.890015 | 806.570007 | 807.47998 | 807.47998 | 1,255,000,000 |
2003-03-11 | 807.47998 | 814.25 | 800.299988 | 800.72998 | 800.72998 | 1,427,700,000 |
2003-03-12 | 800.72998 | 804.190002 | 788.900024 | 804.190002 | 804.190002 | 1,620,000,000 |
2003-03-13 | 804.190002 | 832.02002 | 804.190002 | 831.900024 | 831.900024 | 1,816,300,000 |
2003-03-14 | 831.890015 | 841.390015 | 828.26001 | 833.27002 | 833.27002 | 1,541,900,000 |
2003-03-17 | 833.27002 | 862.789978 | 827.169983 | 862.789978 | 862.789978 | 1,700,420,000 |
2003-03-18 | 862.789978 | 866.940002 | 857.359985 | 866.450012 | 866.450012 | 1,555,100,000 |
2003-03-19 | 866.450012 | 874.98999 | 861.210022 | 874.02002 | 874.02002 | 1,473,400,000 |
2003-03-20 | 874.02002 | 879.599976 | 859.01001 | 875.669983 | 875.669983 | 1,439,100,000 |
2003-03-21 | 875.840027 | 895.900024 | 875.840027 | 895.789978 | 895.789978 | 1,883,710,000 |
2003-03-24 | 895.789978 | 895.789978 | 862.02002 | 864.22998 | 864.22998 | 1,293,000,000 |
2003-03-25 | 864.22998 | 879.869995 | 862.590027 | 874.73999 | 874.73999 | 1,333,400,000 |
2003-03-26 | 874.73999 | 875.799988 | 866.469971 | 869.950012 | 869.950012 | 1,319,700,000 |
2003-03-27 | 869.950012 | 874.150024 | 858.090027 | 868.52002 | 868.52002 | 1,232,900,000 |
2003-03-28 | 868.52002 | 869.880005 | 860.830017 | 863.5 | 863.5 | 1,227,000,000 |
2003-03-31 | 863.5 | 863.5 | 843.679993 | 848.179993 | 848.179993 | 1,495,500,000 |
2003-04-01 | 848.179993 | 861.280029 | 847.849976 | 858.47998 | 858.47998 | 1,461,600,000 |
2003-04-02 | 858.47998 | 884.570007 | 858.47998 | 880.900024 | 880.900024 | 1,589,800,000 |
2003-04-03 | 880.900024 | 885.890015 | 876.119995 | 876.450012 | 876.450012 | 1,339,500,000 |
2003-04-04 | 876.450012 | 882.72998 | 874.22998 | 878.849976 | 878.849976 | 1,241,200,000 |
2003-04-07 | 878.849976 | 904.890015 | 878.849976 | 879.929993 | 879.929993 | 1,494,000,000 |
2003-04-08 | 879.929993 | 883.109985 | 874.679993 | 878.289978 | 878.289978 | 1,235,400,000 |
2003-04-09 | 878.289978 | 887.349976 | 865.719971 | 865.98999 | 865.98999 | 1,293,700,000 |
2003-04-10 | 865.98999 | 871.780029 | 862.76001 | 871.580017 | 871.580017 | 1,275,300,000 |
2003-04-11 | 871.580017 | 883.340027 | 865.919983 | 868.299988 | 868.299988 | 1,141,600,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.