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
|
|---|---|---|---|---|---|---|
2004-06-23 | 1,134.410034 | 1,145.150024 | 1,131.72998 | 1,144.060059 | 1,144.060059 | 1,444,200,000 |
2004-06-24 | 1,144.060059 | 1,146.339966 | 1,139.939941 | 1,140.650024 | 1,140.650024 | 1,394,900,000 |
2004-06-25 | 1,140.650024 | 1,145.969971 | 1,134.23999 | 1,134.430054 | 1,134.430054 | 1,812,900,000 |
2004-06-28 | 1,134.430054 | 1,142.599976 | 1,131.719971 | 1,133.349976 | 1,133.349976 | 1,354,600,000 |
2004-06-29 | 1,133.349976 | 1,138.26001 | 1,131.810059 | 1,136.199951 | 1,136.199951 | 1,375,000,000 |
2004-06-30 | 1,136.199951 | 1,144.199951 | 1,133.619995 | 1,140.839966 | 1,140.839966 | 1,473,800,000 |
2004-07-01 | 1,140.839966 | 1,140.839966 | 1,123.060059 | 1,128.939941 | 1,128.939941 | 1,495,700,000 |
2004-07-02 | 1,128.939941 | 1,129.150024 | 1,123.26001 | 1,125.380005 | 1,125.380005 | 1,085,000,000 |
2004-07-06 | 1,125.380005 | 1,125.380005 | 1,113.209961 | 1,116.209961 | 1,116.209961 | 1,283,300,000 |
2004-07-07 | 1,116.209961 | 1,122.369995 | 1,114.920044 | 1,118.329956 | 1,118.329956 | 1,328,600,000 |
2004-07-08 | 1,118.329956 | 1,119.119995 | 1,108.719971 | 1,109.109985 | 1,109.109985 | 1,401,100,000 |
2004-07-09 | 1,109.109985 | 1,115.569946 | 1,109.109985 | 1,112.810059 | 1,112.810059 | 1,186,300,000 |
2004-07-12 | 1,112.810059 | 1,116.109985 | 1,106.709961 | 1,114.349976 | 1,114.349976 | 1,114,600,000 |
2004-07-13 | 1,114.349976 | 1,116.300049 | 1,112.98999 | 1,115.140015 | 1,115.140015 | 1,199,700,000 |
2004-07-14 | 1,115.140015 | 1,119.599976 | 1,107.829956 | 1,111.469971 | 1,111.469971 | 1,462,000,000 |
2004-07-15 | 1,111.469971 | 1,114.630005 | 1,106.670044 | 1,106.689941 | 1,106.689941 | 1,408,700,000 |
2004-07-16 | 1,106.689941 | 1,112.170044 | 1,101.069946 | 1,101.390015 | 1,101.390015 | 1,450,300,000 |
2004-07-19 | 1,101.390015 | 1,105.52002 | 1,096.550049 | 1,100.900024 | 1,100.900024 | 1,319,900,000 |
2004-07-20 | 1,100.900024 | 1,108.880005 | 1,099.099976 | 1,108.670044 | 1,108.670044 | 1,445,800,000 |
2004-07-21 | 1,108.670044 | 1,116.27002 | 1,093.880005 | 1,093.880005 | 1,093.880005 | 1,679,500,000 |
2004-07-22 | 1,093.880005 | 1,099.660034 | 1,084.160034 | 1,096.839966 | 1,096.839966 | 1,680,800,000 |
2004-07-23 | 1,096.839966 | 1,096.839966 | 1,083.560059 | 1,086.199951 | 1,086.199951 | 1,337,500,000 |
2004-07-26 | 1,086.199951 | 1,089.819946 | 1,078.780029 | 1,084.069946 | 1,084.069946 | 1,413,400,000 |
2004-07-27 | 1,084.069946 | 1,096.650024 | 1,084.069946 | 1,094.829956 | 1,094.829956 | 1,610,800,000 |
2004-07-28 | 1,094.829956 | 1,098.839966 | 1,082.170044 | 1,095.420044 | 1,095.420044 | 1,554,300,000 |
2004-07-29 | 1,095.420044 | 1,103.51001 | 1,095.420044 | 1,100.430054 | 1,100.430054 | 1,530,100,000 |
2004-07-30 | 1,100.430054 | 1,103.72998 | 1,096.959961 | 1,101.719971 | 1,101.719971 | 1,298,200,000 |
2004-08-02 | 1,101.719971 | 1,108.599976 | 1,097.339966 | 1,106.619995 | 1,106.619995 | 1,276,000,000 |
2004-08-03 | 1,106.619995 | 1,106.619995 | 1,099.26001 | 1,099.689941 | 1,099.689941 | 1,338,300,000 |
2004-08-04 | 1,099.689941 | 1,102.449951 | 1,092.400024 | 1,098.630005 | 1,098.630005 | 1,369,200,000 |
2004-08-05 | 1,098.630005 | 1,098.790039 | 1,079.97998 | 1,080.699951 | 1,080.699951 | 1,397,400,000 |
2004-08-06 | 1,080.699951 | 1,080.699951 | 1,062.22998 | 1,063.969971 | 1,063.969971 | 1,521,000,000 |
2004-08-09 | 1,063.969971 | 1,069.459961 | 1,063.969971 | 1,065.219971 | 1,065.219971 | 1,086,000,000 |
2004-08-10 | 1,065.219971 | 1,079.040039 | 1,065.219971 | 1,079.040039 | 1,079.040039 | 1,245,600,000 |
2004-08-11 | 1,079.040039 | 1,079.040039 | 1,065.920044 | 1,075.790039 | 1,075.790039 | 1,410,400,000 |
2004-08-12 | 1,075.790039 | 1,075.790039 | 1,062.819946 | 1,063.22998 | 1,063.22998 | 1,405,100,000 |
2004-08-13 | 1,063.22998 | 1,067.579956 | 1,060.719971 | 1,064.800049 | 1,064.800049 | 1,175,100,000 |
2004-08-16 | 1,064.800049 | 1,080.660034 | 1,064.800049 | 1,079.339966 | 1,079.339966 | 1,206,200,000 |
2004-08-17 | 1,079.339966 | 1,086.780029 | 1,079.339966 | 1,081.709961 | 1,081.709961 | 1,267,800,000 |
2004-08-18 | 1,081.709961 | 1,095.170044 | 1,078.930054 | 1,095.170044 | 1,095.170044 | 1,282,500,000 |
2004-08-19 | 1,095.170044 | 1,095.170044 | 1,086.280029 | 1,091.22998 | 1,091.22998 | 1,249,400,000 |
2004-08-20 | 1,091.22998 | 1,100.26001 | 1,089.569946 | 1,098.349976 | 1,098.349976 | 1,199,900,000 |
2004-08-23 | 1,098.349976 | 1,101.400024 | 1,094.72998 | 1,095.680054 | 1,095.680054 | 1,021,900,000 |
2004-08-24 | 1,095.680054 | 1,100.939941 | 1,092.819946 | 1,096.189941 | 1,096.189941 | 1,092,500,000 |
2004-08-25 | 1,096.189941 | 1,106.290039 | 1,093.23999 | 1,104.959961 | 1,104.959961 | 1,192,200,000 |
2004-08-26 | 1,104.959961 | 1,106.780029 | 1,102.459961 | 1,105.089966 | 1,105.089966 | 1,023,600,000 |
2004-08-27 | 1,105.089966 | 1,109.680054 | 1,104.619995 | 1,107.77002 | 1,107.77002 | 845,400,000 |
2004-08-30 | 1,107.77002 | 1,107.77002 | 1,099.150024 | 1,099.150024 | 1,099.150024 | 843,100,000 |
2004-08-31 | 1,099.150024 | 1,104.23999 | 1,094.719971 | 1,104.23999 | 1,104.23999 | 1,138,200,000 |
2004-09-01 | 1,104.23999 | 1,109.23999 | 1,099.180054 | 1,105.910034 | 1,105.910034 | 1,142,100,000 |
2004-09-02 | 1,105.910034 | 1,119.109985 | 1,105.599976 | 1,118.310059 | 1,118.310059 | 1,118,400,000 |
2004-09-03 | 1,118.310059 | 1,120.800049 | 1,113.569946 | 1,113.630005 | 1,113.630005 | 924,170,000 |
2004-09-07 | 1,113.630005 | 1,124.079956 | 1,113.630005 | 1,121.300049 | 1,121.300049 | 1,214,400,000 |
2004-09-08 | 1,121.300049 | 1,123.050049 | 1,116.27002 | 1,116.27002 | 1,116.27002 | 1,246,300,000 |
2004-09-09 | 1,116.27002 | 1,121.300049 | 1,113.619995 | 1,118.380005 | 1,118.380005 | 1,371,300,000 |
2004-09-10 | 1,118.380005 | 1,125.26001 | 1,114.390015 | 1,123.920044 | 1,123.920044 | 1,261,200,000 |
2004-09-13 | 1,123.920044 | 1,129.780029 | 1,123.349976 | 1,125.819946 | 1,125.819946 | 1,299,800,000 |
2004-09-14 | 1,125.819946 | 1,129.459961 | 1,124.719971 | 1,128.329956 | 1,128.329956 | 1,204,500,000 |
2004-09-15 | 1,128.329956 | 1,128.329956 | 1,119.819946 | 1,120.369995 | 1,120.369995 | 1,256,000,000 |
2004-09-16 | 1,120.369995 | 1,126.060059 | 1,120.369995 | 1,123.5 | 1,123.5 | 1,113,900,000 |
2004-09-17 | 1,123.5 | 1,130.140015 | 1,123.5 | 1,128.550049 | 1,128.550049 | 1,422,600,000 |
2004-09-20 | 1,128.550049 | 1,128.550049 | 1,120.339966 | 1,122.199951 | 1,122.199951 | 1,197,600,000 |
2004-09-21 | 1,122.199951 | 1,131.540039 | 1,122.199951 | 1,129.300049 | 1,129.300049 | 1,325,000,000 |
2004-09-22 | 1,129.300049 | 1,129.300049 | 1,112.670044 | 1,113.560059 | 1,113.560059 | 1,379,900,000 |
2004-09-23 | 1,113.560059 | 1,113.609985 | 1,108.050049 | 1,108.359985 | 1,108.359985 | 1,286,300,000 |
2004-09-24 | 1,108.359985 | 1,113.810059 | 1,108.359985 | 1,110.109985 | 1,110.109985 | 1,255,400,000 |
2004-09-27 | 1,110.109985 | 1,110.109985 | 1,103.23999 | 1,103.52002 | 1,103.52002 | 1,263,500,000 |
2004-09-28 | 1,103.52002 | 1,111.77002 | 1,101.290039 | 1,110.060059 | 1,110.060059 | 1,396,600,000 |
2004-09-29 | 1,110.060059 | 1,114.800049 | 1,107.420044 | 1,114.800049 | 1,114.800049 | 1,402,900,000 |
2004-09-30 | 1,114.800049 | 1,116.310059 | 1,109.680054 | 1,114.579956 | 1,114.579956 | 1,748,000,000 |
2004-10-01 | 1,114.579956 | 1,131.640015 | 1,114.579956 | 1,131.5 | 1,131.5 | 1,582,200,000 |
2004-10-04 | 1,131.5 | 1,140.130005 | 1,131.5 | 1,135.170044 | 1,135.170044 | 1,534,000,000 |
2004-10-05 | 1,135.170044 | 1,137.869995 | 1,132.030029 | 1,134.47998 | 1,134.47998 | 1,418,400,000 |
2004-10-06 | 1,134.47998 | 1,142.050049 | 1,132.939941 | 1,142.050049 | 1,142.050049 | 1,416,700,000 |
2004-10-07 | 1,142.050049 | 1,142.050049 | 1,130.5 | 1,130.650024 | 1,130.650024 | 1,447,500,000 |
2004-10-08 | 1,130.650024 | 1,132.920044 | 1,120.189941 | 1,122.140015 | 1,122.140015 | 1,291,600,000 |
2004-10-11 | 1,122.140015 | 1,126.199951 | 1,122.140015 | 1,124.390015 | 1,124.390015 | 943,800,000 |
2004-10-12 | 1,124.390015 | 1,124.390015 | 1,115.77002 | 1,121.839966 | 1,121.839966 | 1,320,100,000 |
2004-10-13 | 1,121.839966 | 1,127.01001 | 1,109.630005 | 1,113.650024 | 1,113.650024 | 1,546,200,000 |
2004-10-14 | 1,113.650024 | 1,114.959961 | 1,102.060059 | 1,103.290039 | 1,103.290039 | 1,489,500,000 |
2004-10-15 | 1,103.290039 | 1,113.170044 | 1,102.140015 | 1,108.199951 | 1,108.199951 | 1,645,100,000 |
2004-10-18 | 1,108.199951 | 1,114.459961 | 1,103.329956 | 1,114.02002 | 1,114.02002 | 1,373,300,000 |
2004-10-19 | 1,114.02002 | 1,117.959961 | 1,103.150024 | 1,103.22998 | 1,103.22998 | 1,737,500,000 |
2004-10-20 | 1,103.22998 | 1,104.089966 | 1,094.25 | 1,103.660034 | 1,103.660034 | 1,685,700,000 |
2004-10-21 | 1,103.660034 | 1,108.869995 | 1,098.469971 | 1,106.48999 | 1,106.48999 | 1,673,000,000 |
2004-10-22 | 1,106.48999 | 1,108.140015 | 1,095.469971 | 1,095.73999 | 1,095.73999 | 1,469,600,000 |
2004-10-25 | 1,095.73999 | 1,096.810059 | 1,090.290039 | 1,094.800049 | 1,094.800049 | 1,380,500,000 |
2004-10-26 | 1,094.810059 | 1,111.099976 | 1,094.810059 | 1,111.089966 | 1,111.089966 | 1,685,400,000 |
2004-10-27 | 1,111.089966 | 1,126.290039 | 1,107.430054 | 1,125.400024 | 1,125.400024 | 1,741,900,000 |
2004-10-28 | 1,125.339966 | 1,130.670044 | 1,120.599976 | 1,127.439941 | 1,127.439941 | 1,628,200,000 |
2004-10-29 | 1,127.439941 | 1,131.400024 | 1,124.619995 | 1,130.199951 | 1,130.199951 | 1,500,800,000 |
2004-11-01 | 1,130.199951 | 1,133.410034 | 1,127.599976 | 1,130.51001 | 1,130.51001 | 1,395,900,000 |
2004-11-02 | 1,130.51001 | 1,140.47998 | 1,128.119995 | 1,130.560059 | 1,130.560059 | 1,659,000,000 |
2004-11-03 | 1,130.540039 | 1,147.569946 | 1,130.540039 | 1,143.199951 | 1,143.199951 | 1,767,500,000 |
2004-11-04 | 1,143.199951 | 1,161.670044 | 1,142.339966 | 1,161.670044 | 1,161.670044 | 1,782,700,000 |
2004-11-05 | 1,161.670044 | 1,170.869995 | 1,160.660034 | 1,166.170044 | 1,166.170044 | 1,724,400,000 |
2004-11-08 | 1,166.170044 | 1,166.77002 | 1,162.319946 | 1,164.890015 | 1,164.890015 | 1,358,700,000 |
2004-11-09 | 1,164.890015 | 1,168.959961 | 1,162.47998 | 1,164.079956 | 1,164.079956 | 1,450,800,000 |
2004-11-10 | 1,164.079956 | 1,169.25 | 1,162.51001 | 1,162.910034 | 1,162.910034 | 1,504,300,000 |
2004-11-11 | 1,162.910034 | 1,174.800049 | 1,162.910034 | 1,173.47998 | 1,173.47998 | 1,393,000,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.