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
|
|---|---|---|---|---|---|---|
2003-04-14 | 868.299988 | 885.26001 | 868.299988 | 885.22998 | 885.22998 | 1,131,000,000 |
2003-04-15 | 885.22998 | 891.27002 | 881.849976 | 890.809998 | 890.809998 | 1,460,200,000 |
2003-04-16 | 890.809998 | 896.77002 | 877.929993 | 879.909973 | 879.909973 | 1,587,600,000 |
2003-04-17 | 879.909973 | 893.830017 | 879.200012 | 893.580017 | 893.580017 | 1,430,600,000 |
2003-04-21 | 893.580017 | 898.01001 | 888.169983 | 892.01001 | 892.01001 | 1,118,700,000 |
2003-04-22 | 892.01001 | 911.73999 | 886.700012 | 911.369995 | 911.369995 | 1,631,200,000 |
2003-04-23 | 911.369995 | 919.73999 | 909.890015 | 919.02002 | 919.02002 | 1,667,200,000 |
2003-04-24 | 919.02002 | 919.02002 | 906.690002 | 911.429993 | 911.429993 | 1,648,100,000 |
2003-04-25 | 911.429993 | 911.429993 | 897.52002 | 898.809998 | 898.809998 | 1,335,800,000 |
2003-04-28 | 898.809998 | 918.150024 | 898.809998 | 914.840027 | 914.840027 | 1,273,000,000 |
2003-04-29 | 914.840027 | 924.23999 | 911.099976 | 917.840027 | 917.840027 | 1,525,600,000 |
2003-04-30 | 917.840027 | 922.01001 | 911.700012 | 916.919983 | 916.919983 | 1,788,510,000 |
2003-05-01 | 916.919983 | 919.679993 | 902.830017 | 916.299988 | 916.299988 | 1,397,500,000 |
2003-05-02 | 916.299988 | 930.559998 | 912.349976 | 930.080017 | 930.080017 | 1,554,300,000 |
2003-05-05 | 930.080017 | 933.880005 | 924.549988 | 926.549988 | 926.549988 | 1,446,300,000 |
2003-05-06 | 926.549988 | 939.609985 | 926.380005 | 934.390015 | 934.390015 | 1,649,600,000 |
2003-05-07 | 934.390015 | 937.219971 | 926.409973 | 929.619995 | 929.619995 | 1,531,900,000 |
2003-05-08 | 929.619995 | 929.619995 | 919.719971 | 920.27002 | 920.27002 | 1,379,600,000 |
2003-05-09 | 920.27002 | 933.77002 | 920.27002 | 933.409973 | 933.409973 | 1,326,100,000 |
2003-05-12 | 933.409973 | 946.840027 | 929.299988 | 945.109985 | 945.109985 | 1,378,800,000 |
2003-05-13 | 945.109985 | 947.51001 | 938.909973 | 942.299988 | 942.299988 | 1,418,100,000 |
2003-05-14 | 942.299988 | 947.289978 | 935.23999 | 939.280029 | 939.280029 | 1,401,800,000 |
2003-05-15 | 939.280029 | 948.22998 | 938.789978 | 946.669983 | 946.669983 | 1,508,700,000 |
2003-05-16 | 946.669983 | 948.650024 | 938.599976 | 944.299988 | 944.299988 | 1,505,500,000 |
2003-05-19 | 944.299988 | 944.299988 | 920.22998 | 920.77002 | 920.77002 | 1,375,700,000 |
2003-05-20 | 920.77002 | 925.340027 | 912.049988 | 919.72998 | 919.72998 | 1,505,300,000 |
2003-05-21 | 919.72998 | 923.849976 | 914.909973 | 923.419983 | 923.419983 | 1,457,800,000 |
2003-05-22 | 923.419983 | 935.299988 | 922.539978 | 931.869995 | 931.869995 | 1,448,500,000 |
2003-05-23 | 931.869995 | 935.200012 | 927.419983 | 933.219971 | 933.219971 | 1,201,000,000 |
2003-05-27 | 933.219971 | 952.76001 | 927.330017 | 951.47998 | 951.47998 | 1,532,000,000 |
2003-05-28 | 951.47998 | 959.390015 | 950.119995 | 953.219971 | 953.219971 | 1,559,000,000 |
2003-05-29 | 953.219971 | 962.080017 | 946.22998 | 949.640015 | 949.640015 | 1,685,800,000 |
2003-05-30 | 949.640015 | 965.380005 | 949.640015 | 963.590027 | 963.590027 | 1,688,800,000 |
2003-06-02 | 963.590027 | 979.109985 | 963.590027 | 967 | 967 | 1,662,500,000 |
2003-06-03 | 967 | 973.02002 | 964.469971 | 971.559998 | 971.559998 | 1,450,200,000 |
2003-06-04 | 971.559998 | 987.849976 | 970.719971 | 986.23999 | 986.23999 | 1,618,700,000 |
2003-06-05 | 986.23999 | 990.140015 | 978.130005 | 990.140015 | 990.140015 | 1,693,100,000 |
2003-06-06 | 990.140015 | 1,007.690002 | 986.01001 | 987.76001 | 987.76001 | 1,837,200,000 |
2003-06-09 | 987.76001 | 987.76001 | 972.590027 | 975.929993 | 975.929993 | 1,307,000,000 |
2003-06-10 | 975.929993 | 984.840027 | 975.929993 | 984.840027 | 984.840027 | 1,275,400,000 |
2003-06-11 | 984.840027 | 997.47998 | 981.609985 | 997.47998 | 997.47998 | 1,520,000,000 |
2003-06-12 | 997.47998 | 1,002.73999 | 991.27002 | 998.51001 | 998.51001 | 1,553,100,000 |
2003-06-13 | 998.51001 | 1,000.919983 | 984.27002 | 988.609985 | 988.609985 | 1,271,600,000 |
2003-06-16 | 988.609985 | 1,010.859985 | 988.609985 | 1,010.73999 | 1,010.73999 | 1,345,900,000 |
2003-06-17 | 1,010.73999 | 1,015.330017 | 1,007.039978 | 1,011.659973 | 1,011.659973 | 1,479,700,000 |
2003-06-18 | 1,011.659973 | 1,015.119995 | 1,004.609985 | 1,010.090027 | 1,010.090027 | 1,488,900,000 |
2003-06-19 | 1,010.090027 | 1,011.219971 | 993.080017 | 994.700012 | 994.700012 | 1,530,100,000 |
2003-06-20 | 994.700012 | 1,002.090027 | 993.359985 | 995.690002 | 995.690002 | 1,698,000,000 |
2003-06-23 | 995.690002 | 995.690002 | 977.400024 | 981.640015 | 981.640015 | 1,398,100,000 |
2003-06-24 | 981.640015 | 987.840027 | 979.080017 | 983.450012 | 983.450012 | 1,388,300,000 |
2003-06-25 | 983.450012 | 991.640015 | 974.859985 | 975.320007 | 975.320007 | 1,459,200,000 |
2003-06-26 | 975.320007 | 986.530029 | 973.799988 | 985.820007 | 985.820007 | 1,387,400,000 |
2003-06-27 | 985.820007 | 988.880005 | 974.289978 | 976.219971 | 976.219971 | 1,267,800,000 |
2003-06-30 | 976.219971 | 983.609985 | 973.599976 | 974.5 | 974.5 | 1,587,200,000 |
2003-07-01 | 974.5 | 983.26001 | 962.099976 | 982.320007 | 982.320007 | 1,460,200,000 |
2003-07-02 | 982.320007 | 993.780029 | 982.320007 | 993.75 | 993.75 | 1,519,300,000 |
2003-07-03 | 993.75 | 995 | 983.340027 | 985.700012 | 985.700012 | 775,900,000 |
2003-07-07 | 985.700012 | 1,005.559998 | 985.700012 | 1,004.419983 | 1,004.419983 | 1,429,100,000 |
2003-07-08 | 1,004.419983 | 1,008.919983 | 998.72998 | 1,007.840027 | 1,007.840027 | 1,565,700,000 |
2003-07-09 | 1,007.840027 | 1,010.429993 | 998.169983 | 1,002.210022 | 1,002.210022 | 1,618,000,000 |
2003-07-10 | 1,002.210022 | 1,002.210022 | 983.630005 | 988.700012 | 988.700012 | 1,465,700,000 |
2003-07-11 | 988.700012 | 1,000.859985 | 988.700012 | 998.140015 | 998.140015 | 1,212,700,000 |
2003-07-14 | 998.140015 | 1,015.409973 | 998.140015 | 1,003.859985 | 1,003.859985 | 1,448,900,000 |
2003-07-15 | 1,003.859985 | 1,009.609985 | 996.669983 | 1,000.419983 | 1,000.419983 | 1,518,600,000 |
2003-07-16 | 1,000.419983 | 1,003.469971 | 989.299988 | 994.090027 | 994.090027 | 1,662,000,000 |
2003-07-17 | 994 | 994 | 978.599976 | 981.72998 | 981.72998 | 1,661,400,000 |
2003-07-18 | 981.72998 | 994.25 | 981.710022 | 993.320007 | 993.320007 | 1,365,200,000 |
2003-07-21 | 993.320007 | 993.320007 | 975.630005 | 978.799988 | 978.799988 | 1,254,200,000 |
2003-07-22 | 978.799988 | 990.289978 | 976.080017 | 988.109985 | 988.109985 | 1,439,700,000 |
2003-07-23 | 988.109985 | 989.859985 | 979.789978 | 988.609985 | 988.609985 | 1,362,700,000 |
2003-07-24 | 988.609985 | 998.890015 | 981.070007 | 981.599976 | 981.599976 | 1,559,000,000 |
2003-07-25 | 981.599976 | 998.710022 | 977.48999 | 998.679993 | 998.679993 | 1,397,500,000 |
2003-07-28 | 998.679993 | 1,000.679993 | 993.590027 | 996.52002 | 996.52002 | 1,328,600,000 |
2003-07-29 | 996.52002 | 998.640015 | 984.150024 | 989.280029 | 989.280029 | 1,508,900,000 |
2003-07-30 | 989.280029 | 992.619995 | 985.960022 | 987.48999 | 987.48999 | 1,391,900,000 |
2003-07-31 | 987.48999 | 1,004.590027 | 987.48999 | 990.309998 | 990.309998 | 1,608,000,000 |
2003-08-01 | 990.309998 | 990.309998 | 978.859985 | 980.150024 | 980.150024 | 1,390,600,000 |
2003-08-04 | 980.150024 | 985.75 | 966.789978 | 982.820007 | 982.820007 | 1,318,700,000 |
2003-08-05 | 982.820007 | 982.820007 | 964.969971 | 965.460022 | 965.460022 | 1,351,700,000 |
2003-08-06 | 965.460022 | 975.73999 | 960.840027 | 967.080017 | 967.080017 | 1,491,000,000 |
2003-08-07 | 967.080017 | 974.890015 | 963.820007 | 974.119995 | 974.119995 | 1,389,300,000 |
2003-08-08 | 974.119995 | 980.570007 | 973.830017 | 977.590027 | 977.590027 | 1,086,600,000 |
2003-08-11 | 977.590027 | 985.460022 | 974.210022 | 980.590027 | 980.590027 | 1,022,200,000 |
2003-08-12 | 980.590027 | 990.409973 | 979.900024 | 990.349976 | 990.349976 | 1,132,300,000 |
2003-08-13 | 990.349976 | 992.5 | 980.849976 | 984.030029 | 984.030029 | 1,208,800,000 |
2003-08-14 | 984.030029 | 991.909973 | 980.359985 | 990.51001 | 990.51001 | 1,186,800,000 |
2003-08-15 | 990.51001 | 992.390015 | 987.099976 | 990.669983 | 990.669983 | 636,370,000 |
2003-08-18 | 990.669983 | 1,000.349976 | 990.669983 | 999.73999 | 999.73999 | 1,127,600,000 |
2003-08-19 | 999.73999 | 1,003.299988 | 995.299988 | 1,002.349976 | 1,002.349976 | 1,300,600,000 |
2003-08-20 | 1,002.349976 | 1,003.539978 | 996.619995 | 1,000.299988 | 1,000.299988 | 1,210,800,000 |
2003-08-21 | 1,000.299988 | 1,009.530029 | 999.330017 | 1,003.27002 | 1,003.27002 | 1,407,100,000 |
2003-08-22 | 1,003.27002 | 1,011.01001 | 992.619995 | 993.059998 | 993.059998 | 1,308,900,000 |
2003-08-25 | 993.059998 | 993.710022 | 987.909973 | 993.710022 | 993.710022 | 971,700,000 |
2003-08-26 | 993.710022 | 997.929993 | 983.570007 | 996.72998 | 996.72998 | 1,178,700,000 |
2003-08-27 | 996.72998 | 998.049988 | 993.330017 | 996.789978 | 996.789978 | 1,051,400,000 |
2003-08-28 | 996.789978 | 1,004.119995 | 991.419983 | 1,002.840027 | 1,002.840027 | 1,165,200,000 |
2003-08-29 | 1,002.840027 | 1,008.849976 | 999.52002 | 1,008.01001 | 1,008.01001 | 945,100,000 |
2003-09-02 | 1,008.01001 | 1,022.590027 | 1,005.72998 | 1,021.98999 | 1,021.98999 | 1,470,500,000 |
2003-09-03 | 1,021.98999 | 1,029.339966 | 1,021.98999 | 1,026.27002 | 1,026.27002 | 1,675,600,000 |
2003-09-04 | 1,026.27002 | 1,029.170044 | 1,022.190002 | 1,027.969971 | 1,027.969971 | 1,453,900,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.