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
|
|---|---|---|---|---|---|---|
2004-01-29 | 1,128.47998 | 1,134.390015 | 1,122.380005 | 1,134.109985 | 1,134.109985 | 1,921,900,000 |
2004-01-30 | 1,134.109985 | 1,134.170044 | 1,127.72998 | 1,131.130005 | 1,131.130005 | 1,635,000,000 |
2004-02-02 | 1,131.130005 | 1,142.449951 | 1,127.869995 | 1,135.26001 | 1,135.26001 | 1,599,200,000 |
2004-02-03 | 1,135.26001 | 1,137.439941 | 1,131.329956 | 1,136.030029 | 1,136.030029 | 1,476,900,000 |
2004-02-04 | 1,136.030029 | 1,136.030029 | 1,124.73999 | 1,126.52002 | 1,126.52002 | 1,634,800,000 |
2004-02-05 | 1,126.52002 | 1,131.170044 | 1,124.439941 | 1,128.589966 | 1,128.589966 | 1,566,600,000 |
2004-02-06 | 1,128.589966 | 1,142.790039 | 1,128.390015 | 1,142.76001 | 1,142.76001 | 1,477,600,000 |
2004-02-09 | 1,142.76001 | 1,144.459961 | 1,139.209961 | 1,139.810059 | 1,139.810059 | 1,303,500,000 |
2004-02-10 | 1,139.810059 | 1,147.02002 | 1,138.699951 | 1,145.540039 | 1,145.540039 | 1,403,900,000 |
2004-02-11 | 1,145.540039 | 1,158.890015 | 1,142.329956 | 1,157.76001 | 1,157.76001 | 1,699,300,000 |
2004-02-12 | 1,157.76001 | 1,157.76001 | 1,151.439941 | 1,152.109985 | 1,152.109985 | 1,464,300,000 |
2004-02-13 | 1,152.109985 | 1,156.880005 | 1,143.23999 | 1,145.810059 | 1,145.810059 | 1,329,200,000 |
2004-02-17 | 1,145.810059 | 1,158.97998 | 1,145.810059 | 1,156.98999 | 1,156.98999 | 1,396,500,000 |
2004-02-18 | 1,156.98999 | 1,157.400024 | 1,149.540039 | 1,151.819946 | 1,151.819946 | 1,382,400,000 |
2004-02-19 | 1,151.819946 | 1,158.569946 | 1,146.849976 | 1,147.060059 | 1,147.060059 | 1,562,800,000 |
2004-02-20 | 1,147.060059 | 1,149.810059 | 1,139 | 1,144.109985 | 1,144.109985 | 1,479,600,000 |
2004-02-23 | 1,144.109985 | 1,146.689941 | 1,136.97998 | 1,140.98999 | 1,140.98999 | 1,380,400,000 |
2004-02-24 | 1,140.98999 | 1,144.540039 | 1,134.430054 | 1,139.089966 | 1,139.089966 | 1,543,600,000 |
2004-02-25 | 1,139.089966 | 1,145.23999 | 1,138.959961 | 1,143.670044 | 1,143.670044 | 1,360,700,000 |
2004-02-26 | 1,143.670044 | 1,147.22998 | 1,138.619995 | 1,144.910034 | 1,144.910034 | 1,383,900,000 |
2004-02-27 | 1,145.800049 | 1,151.680054 | 1,141.800049 | 1,144.939941 | 1,144.939941 | 1,540,400,000 |
2004-03-01 | 1,144.939941 | 1,157.449951 | 1,144.939941 | 1,155.969971 | 1,155.969971 | 1,497,100,000 |
2004-03-02 | 1,155.969971 | 1,156.540039 | 1,147.310059 | 1,149.099976 | 1,149.099976 | 1,476,000,000 |
2004-03-03 | 1,149.099976 | 1,152.439941 | 1,143.780029 | 1,151.030029 | 1,151.030029 | 1,334,500,000 |
2004-03-04 | 1,151.030029 | 1,154.969971 | 1,149.810059 | 1,154.869995 | 1,154.869995 | 1,265,800,000 |
2004-03-05 | 1,154.869995 | 1,163.22998 | 1,148.77002 | 1,156.859985 | 1,156.859985 | 1,398,200,000 |
2004-03-08 | 1,156.859985 | 1,159.939941 | 1,146.969971 | 1,147.199951 | 1,147.199951 | 1,254,400,000 |
2004-03-09 | 1,147.199951 | 1,147.319946 | 1,136.839966 | 1,140.579956 | 1,140.579956 | 1,499,400,000 |
2004-03-10 | 1,140.579956 | 1,141.449951 | 1,122.530029 | 1,123.890015 | 1,123.890015 | 1,648,400,000 |
2004-03-11 | 1,123.890015 | 1,125.959961 | 1,105.869995 | 1,106.780029 | 1,106.780029 | 1,889,900,000 |
2004-03-12 | 1,106.780029 | 1,120.630005 | 1,106.780029 | 1,120.569946 | 1,120.569946 | 1,388,500,000 |
2004-03-15 | 1,120.569946 | 1,120.569946 | 1,103.359985 | 1,104.48999 | 1,104.48999 | 1,600,600,000 |
2004-03-16 | 1,104.48999 | 1,113.76001 | 1,102.609985 | 1,110.699951 | 1,110.699951 | 1,500,700,000 |
2004-03-17 | 1,110.699951 | 1,125.76001 | 1,110.699951 | 1,123.75 | 1,123.75 | 1,490,100,000 |
2004-03-18 | 1,123.75 | 1,125.5 | 1,113.25 | 1,122.319946 | 1,122.319946 | 1,369,200,000 |
2004-03-19 | 1,122.319946 | 1,122.719971 | 1,109.689941 | 1,109.780029 | 1,109.780029 | 1,457,400,000 |
2004-03-22 | 1,109.780029 | 1,109.780029 | 1,089.540039 | 1,095.400024 | 1,095.400024 | 1,452,300,000 |
2004-03-23 | 1,095.400024 | 1,101.52002 | 1,091.569946 | 1,093.949951 | 1,093.949951 | 1,458,200,000 |
2004-03-24 | 1,093.949951 | 1,098.319946 | 1,087.160034 | 1,091.329956 | 1,091.329956 | 1,527,800,000 |
2004-03-25 | 1,091.329956 | 1,110.380005 | 1,091.329956 | 1,109.189941 | 1,109.189941 | 1,471,700,000 |
2004-03-26 | 1,109.189941 | 1,115.27002 | 1,106.130005 | 1,108.060059 | 1,108.060059 | 1,319,100,000 |
2004-03-29 | 1,108.060059 | 1,124.369995 | 1,108.060059 | 1,122.469971 | 1,122.469971 | 1,405,500,000 |
2004-03-30 | 1,122.469971 | 1,127.599976 | 1,119.660034 | 1,127 | 1,127 | 1,332,400,000 |
2004-03-31 | 1,127 | 1,130.829956 | 1,121.459961 | 1,126.209961 | 1,126.209961 | 1,560,700,000 |
2004-04-01 | 1,126.209961 | 1,135.670044 | 1,126.199951 | 1,132.170044 | 1,132.170044 | 1,560,700,000 |
2004-04-02 | 1,132.170044 | 1,144.810059 | 1,132.170044 | 1,141.810059 | 1,141.810059 | 1,629,200,000 |
2004-04-05 | 1,141.810059 | 1,150.569946 | 1,141.640015 | 1,150.569946 | 1,150.569946 | 1,413,700,000 |
2004-04-06 | 1,150.569946 | 1,150.569946 | 1,143.300049 | 1,148.160034 | 1,148.160034 | 1,397,700,000 |
2004-04-07 | 1,148.160034 | 1,148.160034 | 1,138.410034 | 1,140.530029 | 1,140.530029 | 1,458,800,000 |
2004-04-08 | 1,140.530029 | 1,148.969971 | 1,134.52002 | 1,139.319946 | 1,139.319946 | 1,199,800,000 |
2004-04-12 | 1,139.319946 | 1,147.290039 | 1,139.319946 | 1,145.199951 | 1,145.199951 | 1,102,400,000 |
2004-04-13 | 1,145.199951 | 1,147.780029 | 1,127.699951 | 1,129.439941 | 1,129.439941 | 1,423,200,000 |
2004-04-14 | 1,129.439941 | 1,132.52002 | 1,122.150024 | 1,128.170044 | 1,128.170044 | 1,547,700,000 |
2004-04-15 | 1,128.170044 | 1,134.079956 | 1,120.75 | 1,128.839966 | 1,128.839966 | 1,568,700,000 |
2004-04-16 | 1,128.839966 | 1,136.800049 | 1,126.900024 | 1,134.609985 | 1,134.609985 | 1,487,800,000 |
2004-04-19 | 1,134.560059 | 1,136.180054 | 1,129.839966 | 1,135.819946 | 1,135.819946 | 1,194,900,000 |
2004-04-20 | 1,135.819946 | 1,139.26001 | 1,118.089966 | 1,118.150024 | 1,118.150024 | 1,508,500,000 |
2004-04-21 | 1,118.150024 | 1,125.719971 | 1,116.030029 | 1,124.089966 | 1,124.089966 | 1,738,100,000 |
2004-04-22 | 1,124.089966 | 1,142.77002 | 1,121.949951 | 1,139.930054 | 1,139.930054 | 1,826,700,000 |
2004-04-23 | 1,139.930054 | 1,141.920044 | 1,134.810059 | 1,140.599976 | 1,140.599976 | 1,396,100,000 |
2004-04-26 | 1,140.599976 | 1,145.079956 | 1,132.910034 | 1,135.530029 | 1,135.530029 | 1,290,600,000 |
2004-04-27 | 1,135.530029 | 1,146.560059 | 1,135.530029 | 1,138.109985 | 1,138.109985 | 1,518,000,000 |
2004-04-28 | 1,138.109985 | 1,138.109985 | 1,121.699951 | 1,122.410034 | 1,122.410034 | 1,855,600,000 |
2004-04-29 | 1,122.410034 | 1,128.800049 | 1,108.040039 | 1,113.890015 | 1,113.890015 | 1,859,000,000 |
2004-04-30 | 1,113.890015 | 1,119.26001 | 1,107.22998 | 1,107.300049 | 1,107.300049 | 1,634,700,000 |
2004-05-03 | 1,107.300049 | 1,118.719971 | 1,107.300049 | 1,117.48999 | 1,117.48999 | 1,571,600,000 |
2004-05-04 | 1,117.48999 | 1,127.73999 | 1,112.890015 | 1,119.550049 | 1,119.550049 | 1,662,100,000 |
2004-05-05 | 1,119.550049 | 1,125.069946 | 1,117.900024 | 1,121.530029 | 1,121.530029 | 1,469,000,000 |
2004-05-06 | 1,121.530029 | 1,121.530029 | 1,106.300049 | 1,113.98999 | 1,113.98999 | 1,509,300,000 |
2004-05-07 | 1,113.98999 | 1,117.300049 | 1,098.630005 | 1,098.699951 | 1,098.699951 | 1,653,600,000 |
2004-05-10 | 1,098.699951 | 1,098.699951 | 1,079.630005 | 1,087.119995 | 1,087.119995 | 1,918,400,000 |
2004-05-11 | 1,087.119995 | 1,095.689941 | 1,087.119995 | 1,095.449951 | 1,095.449951 | 1,533,800,000 |
2004-05-12 | 1,095.449951 | 1,097.550049 | 1,076.319946 | 1,097.280029 | 1,097.280029 | 1,697,600,000 |
2004-05-13 | 1,097.280029 | 1,102.77002 | 1,091.76001 | 1,096.439941 | 1,096.439941 | 1,411,100,000 |
2004-05-14 | 1,096.439941 | 1,102.099976 | 1,088.23999 | 1,095.699951 | 1,095.699951 | 1,335,900,000 |
2004-05-17 | 1,095.699951 | 1,095.699951 | 1,079.359985 | 1,084.099976 | 1,084.099976 | 1,430,100,000 |
2004-05-18 | 1,084.099976 | 1,094.099976 | 1,084.099976 | 1,091.48999 | 1,091.48999 | 1,353,000,000 |
2004-05-19 | 1,091.48999 | 1,105.930054 | 1,088.48999 | 1,088.680054 | 1,088.680054 | 1,548,600,000 |
2004-05-20 | 1,088.680054 | 1,092.619995 | 1,085.430054 | 1,089.189941 | 1,089.189941 | 1,211,000,000 |
2004-05-21 | 1,089.189941 | 1,099.640015 | 1,089.189941 | 1,093.560059 | 1,093.560059 | 1,258,600,000 |
2004-05-24 | 1,093.560059 | 1,101.280029 | 1,091.77002 | 1,095.410034 | 1,095.410034 | 1,227,500,000 |
2004-05-25 | 1,095.410034 | 1,113.800049 | 1,090.73999 | 1,113.050049 | 1,113.050049 | 1,545,700,000 |
2004-05-26 | 1,113.050049 | 1,116.709961 | 1,109.910034 | 1,114.939941 | 1,114.939941 | 1,369,400,000 |
2004-05-27 | 1,114.939941 | 1,123.949951 | 1,114.859985 | 1,121.280029 | 1,121.280029 | 1,447,500,000 |
2004-05-28 | 1,121.280029 | 1,122.689941 | 1,118.099976 | 1,120.680054 | 1,120.680054 | 1,172,600,000 |
2004-06-01 | 1,120.680054 | 1,122.699951 | 1,113.319946 | 1,121.199951 | 1,121.199951 | 1,238,000,000 |
2004-06-02 | 1,121.199951 | 1,128.099976 | 1,118.640015 | 1,124.98999 | 1,124.98999 | 1,251,700,000 |
2004-06-03 | 1,124.98999 | 1,125.310059 | 1,116.569946 | 1,116.640015 | 1,116.640015 | 1,232,400,000 |
2004-06-04 | 1,116.640015 | 1,129.170044 | 1,116.640015 | 1,122.5 | 1,122.5 | 1,115,300,000 |
2004-06-07 | 1,122.5 | 1,140.540039 | 1,122.5 | 1,140.420044 | 1,140.420044 | 1,211,800,000 |
2004-06-08 | 1,140.420044 | 1,142.180054 | 1,135.449951 | 1,142.180054 | 1,142.180054 | 1,190,300,000 |
2004-06-09 | 1,142.180054 | 1,142.180054 | 1,131.170044 | 1,131.329956 | 1,131.329956 | 1,276,800,000 |
2004-06-10 | 1,131.329956 | 1,136.469971 | 1,131.329956 | 1,136.469971 | 1,136.469971 | 1,160,600,000 |
2004-06-14 | 1,136.469971 | 1,136.469971 | 1,122.160034 | 1,125.290039 | 1,125.290039 | 1,179,400,000 |
2004-06-15 | 1,125.290039 | 1,137.359985 | 1,125.290039 | 1,132.01001 | 1,132.01001 | 1,345,900,000 |
2004-06-16 | 1,132.01001 | 1,135.280029 | 1,130.550049 | 1,133.560059 | 1,133.560059 | 1,168,400,000 |
2004-06-17 | 1,133.560059 | 1,133.560059 | 1,126.890015 | 1,132.050049 | 1,132.050049 | 1,296,700,000 |
2004-06-18 | 1,132.050049 | 1,138.959961 | 1,129.829956 | 1,135.02002 | 1,135.02002 | 1,500,600,000 |
2004-06-21 | 1,135.02002 | 1,138.050049 | 1,129.640015 | 1,130.300049 | 1,130.300049 | 1,123,900,000 |
2004-06-22 | 1,130.300049 | 1,135.050049 | 1,124.369995 | 1,134.410034 | 1,134.410034 | 1,382,300,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.