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
|
|---|---|---|---|---|---|---|
2004-11-12 | 1,173.47998 | 1,184.170044 | 1,171.430054 | 1,184.170044 | 1,184.170044 | 1,531,600,000 |
2004-11-15 | 1,184.170044 | 1,184.47998 | 1,179.849976 | 1,183.810059 | 1,183.810059 | 1,453,300,000 |
2004-11-16 | 1,183.810059 | 1,183.810059 | 1,175.319946 | 1,175.430054 | 1,175.430054 | 1,364,400,000 |
2004-11-17 | 1,175.430054 | 1,188.459961 | 1,175.430054 | 1,181.939941 | 1,181.939941 | 1,684,200,000 |
2004-11-18 | 1,181.939941 | 1,184.900024 | 1,180.150024 | 1,183.550049 | 1,183.550049 | 1,456,700,000 |
2004-11-19 | 1,183.550049 | 1,184 | 1,169.189941 | 1,170.339966 | 1,170.339966 | 1,526,600,000 |
2004-11-22 | 1,170.339966 | 1,178.180054 | 1,167.890015 | 1,177.23999 | 1,177.23999 | 1,392,700,000 |
2004-11-23 | 1,177.23999 | 1,179.52002 | 1,171.410034 | 1,176.939941 | 1,176.939941 | 1,428,300,000 |
2004-11-24 | 1,176.939941 | 1,182.459961 | 1,176.939941 | 1,181.76001 | 1,181.76001 | 1,149,600,000 |
2004-11-26 | 1,181.76001 | 1,186.619995 | 1,181.079956 | 1,182.650024 | 1,182.650024 | 504,580,000 |
2004-11-29 | 1,182.650024 | 1,186.939941 | 1,172.369995 | 1,178.569946 | 1,178.569946 | 1,378,500,000 |
2004-11-30 | 1,178.569946 | 1,178.660034 | 1,173.810059 | 1,173.819946 | 1,173.819946 | 1,553,500,000 |
2004-12-01 | 1,173.780029 | 1,191.369995 | 1,173.780029 | 1,191.369995 | 1,191.369995 | 1,772,800,000 |
2004-12-02 | 1,191.369995 | 1,194.800049 | 1,186.719971 | 1,190.329956 | 1,190.329956 | 1,774,900,000 |
2004-12-03 | 1,190.329956 | 1,197.459961 | 1,187.709961 | 1,191.170044 | 1,191.170044 | 1,566,700,000 |
2004-12-06 | 1,191.170044 | 1,192.410034 | 1,185.180054 | 1,190.25 | 1,190.25 | 1,354,400,000 |
2004-12-07 | 1,190.25 | 1,192.170044 | 1,177.069946 | 1,177.069946 | 1,177.069946 | 1,533,900,000 |
2004-12-08 | 1,177.069946 | 1,184.050049 | 1,177.069946 | 1,182.810059 | 1,182.810059 | 1,525,200,000 |
2004-12-09 | 1,182.810059 | 1,190.51001 | 1,173.790039 | 1,189.23999 | 1,189.23999 | 1,624,700,000 |
2004-12-10 | 1,189.23999 | 1,191.449951 | 1,185.23999 | 1,188 | 1,188 | 1,443,700,000 |
2004-12-13 | 1,188 | 1,198.73999 | 1,188 | 1,198.680054 | 1,198.680054 | 1,436,100,000 |
2004-12-14 | 1,198.680054 | 1,205.290039 | 1,197.839966 | 1,203.380005 | 1,203.380005 | 1,544,400,000 |
2004-12-15 | 1,203.380005 | 1,206.609985 | 1,199.439941 | 1,205.719971 | 1,205.719971 | 1,695,800,000 |
2004-12-16 | 1,205.719971 | 1,207.969971 | 1,198.410034 | 1,203.209961 | 1,203.209961 | 1,793,900,000 |
2004-12-17 | 1,203.209961 | 1,203.209961 | 1,193.48999 | 1,194.199951 | 1,194.199951 | 2,335,000,000 |
2004-12-20 | 1,194.199951 | 1,203.430054 | 1,193.359985 | 1,194.650024 | 1,194.650024 | 1,422,800,000 |
2004-12-21 | 1,194.650024 | 1,205.930054 | 1,194.650024 | 1,205.449951 | 1,205.449951 | 1,483,700,000 |
2004-12-22 | 1,205.449951 | 1,211.420044 | 1,203.849976 | 1,209.569946 | 1,209.569946 | 1,390,800,000 |
2004-12-23 | 1,209.569946 | 1,213.660034 | 1,208.709961 | 1,210.130005 | 1,210.130005 | 956,100,000 |
2004-12-27 | 1,210.130005 | 1,214.130005 | 1,204.920044 | 1,204.920044 | 1,204.920044 | 922,000,000 |
2004-12-28 | 1,204.920044 | 1,213.540039 | 1,204.920044 | 1,213.540039 | 1,213.540039 | 983,000,000 |
2004-12-29 | 1,213.540039 | 1,213.849976 | 1,210.949951 | 1,213.449951 | 1,213.449951 | 925,900,000 |
2004-12-30 | 1,213.449951 | 1,216.469971 | 1,213.410034 | 1,213.550049 | 1,213.550049 | 829,800,000 |
2004-12-31 | 1,213.550049 | 1,217.329956 | 1,211.650024 | 1,211.920044 | 1,211.920044 | 786,900,000 |
2005-01-03 | 1,211.920044 | 1,217.800049 | 1,200.319946 | 1,202.079956 | 1,202.079956 | 1,510,800,000 |
2005-01-04 | 1,202.079956 | 1,205.839966 | 1,185.390015 | 1,188.050049 | 1,188.050049 | 1,721,000,000 |
2005-01-05 | 1,188.050049 | 1,192.72998 | 1,183.719971 | 1,183.73999 | 1,183.73999 | 1,738,900,000 |
2005-01-06 | 1,183.73999 | 1,191.630005 | 1,183.27002 | 1,187.890015 | 1,187.890015 | 1,569,100,000 |
2005-01-07 | 1,187.890015 | 1,192.199951 | 1,182.160034 | 1,186.189941 | 1,186.189941 | 1,477,900,000 |
2005-01-10 | 1,186.189941 | 1,194.780029 | 1,184.800049 | 1,190.25 | 1,190.25 | 1,490,400,000 |
2005-01-11 | 1,190.25 | 1,190.25 | 1,180.430054 | 1,182.98999 | 1,182.98999 | 1,488,800,000 |
2005-01-12 | 1,182.98999 | 1,187.920044 | 1,175.640015 | 1,187.699951 | 1,187.699951 | 1,562,100,000 |
2005-01-13 | 1,187.699951 | 1,187.699951 | 1,175.810059 | 1,177.449951 | 1,177.449951 | 1,510,300,000 |
2005-01-14 | 1,177.449951 | 1,185.209961 | 1,177.449951 | 1,184.52002 | 1,184.52002 | 1,335,400,000 |
2005-01-18 | 1,184.52002 | 1,195.97998 | 1,180.099976 | 1,195.97998 | 1,195.97998 | 1,596,800,000 |
2005-01-19 | 1,195.97998 | 1,195.97998 | 1,184.410034 | 1,184.630005 | 1,184.630005 | 1,498,700,000 |
2005-01-20 | 1,184.630005 | 1,184.630005 | 1,173.420044 | 1,175.410034 | 1,175.410034 | 1,692,000,000 |
2005-01-21 | 1,175.410034 | 1,179.449951 | 1,167.819946 | 1,167.869995 | 1,167.869995 | 1,643,500,000 |
2005-01-24 | 1,167.869995 | 1,173.030029 | 1,163.75 | 1,163.75 | 1,163.75 | 1,494,600,000 |
2005-01-25 | 1,163.75 | 1,174.300049 | 1,163.75 | 1,168.410034 | 1,168.410034 | 1,610,400,000 |
2005-01-26 | 1,168.410034 | 1,175.959961 | 1,168.410034 | 1,174.069946 | 1,174.069946 | 1,635,900,000 |
2005-01-27 | 1,174.069946 | 1,177.5 | 1,170.150024 | 1,174.550049 | 1,174.550049 | 1,600,600,000 |
2005-01-28 | 1,174.550049 | 1,175.609985 | 1,166.25 | 1,171.359985 | 1,171.359985 | 1,641,800,000 |
2005-01-31 | 1,171.359985 | 1,182.069946 | 1,171.359985 | 1,181.27002 | 1,181.27002 | 1,679,800,000 |
2005-02-01 | 1,181.27002 | 1,190.390015 | 1,180.949951 | 1,189.410034 | 1,189.410034 | 1,681,980,000 |
2005-02-02 | 1,189.410034 | 1,195.25 | 1,188.920044 | 1,193.189941 | 1,193.189941 | 1,561,740,000 |
2005-02-03 | 1,193.189941 | 1,193.189941 | 1,185.640015 | 1,189.890015 | 1,189.890015 | 1,554,460,000 |
2005-02-04 | 1,189.890015 | 1,203.469971 | 1,189.670044 | 1,203.030029 | 1,203.030029 | 1,648,160,000 |
2005-02-07 | 1,203.030029 | 1,204.150024 | 1,199.27002 | 1,201.719971 | 1,201.719971 | 1,347,270,000 |
2005-02-08 | 1,201.719971 | 1,205.109985 | 1,200.160034 | 1,202.300049 | 1,202.300049 | 1,416,170,000 |
2005-02-09 | 1,202.300049 | 1,203.829956 | 1,191.540039 | 1,191.98999 | 1,191.98999 | 1,511,040,000 |
2005-02-10 | 1,191.98999 | 1,198.75 | 1,191.540039 | 1,197.01001 | 1,197.01001 | 1,491,670,000 |
2005-02-11 | 1,197.01001 | 1,208.380005 | 1,193.280029 | 1,205.300049 | 1,205.300049 | 1,562,300,000 |
2005-02-14 | 1,205.300049 | 1,206.930054 | 1,203.589966 | 1,206.140015 | 1,206.140015 | 1,290,180,000 |
2005-02-15 | 1,206.140015 | 1,212.439941 | 1,205.52002 | 1,210.119995 | 1,210.119995 | 1,527,080,000 |
2005-02-16 | 1,210.119995 | 1,212.439941 | 1,205.060059 | 1,210.339966 | 1,210.339966 | 1,490,100,000 |
2005-02-17 | 1,210.339966 | 1,211.329956 | 1,200.73999 | 1,200.75 | 1,200.75 | 1,580,120,000 |
2005-02-18 | 1,200.75 | 1,202.920044 | 1,197.349976 | 1,201.589966 | 1,201.589966 | 1,551,200,000 |
2005-02-22 | 1,201.589966 | 1,202.47998 | 1,184.160034 | 1,184.160034 | 1,184.160034 | 1,744,940,000 |
2005-02-23 | 1,184.160034 | 1,193.52002 | 1,184.160034 | 1,190.800049 | 1,190.800049 | 1,501,090,000 |
2005-02-24 | 1,190.800049 | 1,200.420044 | 1,187.800049 | 1,200.199951 | 1,200.199951 | 1,518,750,000 |
2005-02-25 | 1,200.199951 | 1,212.150024 | 1,199.609985 | 1,211.369995 | 1,211.369995 | 1,523,680,000 |
2005-02-28 | 1,211.369995 | 1,211.369995 | 1,198.130005 | 1,203.599976 | 1,203.599976 | 1,795,480,000 |
2005-03-01 | 1,203.599976 | 1,212.25 | 1,203.599976 | 1,210.410034 | 1,210.410034 | 1,708,060,000 |
2005-03-02 | 1,210.410034 | 1,215.790039 | 1,204.219971 | 1,210.079956 | 1,210.079956 | 1,568,540,000 |
2005-03-03 | 1,210.079956 | 1,215.719971 | 1,204.449951 | 1,210.469971 | 1,210.469971 | 1,616,240,000 |
2005-03-04 | 1,210.469971 | 1,224.76001 | 1,210.469971 | 1,222.119995 | 1,222.119995 | 1,636,820,000 |
2005-03-07 | 1,222.119995 | 1,229.109985 | 1,222.119995 | 1,225.310059 | 1,225.310059 | 1,488,830,000 |
2005-03-08 | 1,225.310059 | 1,225.689941 | 1,218.569946 | 1,219.430054 | 1,219.430054 | 1,523,090,000 |
2005-03-09 | 1,219.430054 | 1,219.430054 | 1,206.660034 | 1,207.01001 | 1,207.01001 | 1,704,970,000 |
2005-03-10 | 1,207.01001 | 1,211.22998 | 1,201.410034 | 1,209.25 | 1,209.25 | 1,604,020,000 |
2005-03-11 | 1,209.25 | 1,213.040039 | 1,198.150024 | 1,200.079956 | 1,200.079956 | 1,449,820,000 |
2005-03-14 | 1,200.079956 | 1,206.829956 | 1,199.51001 | 1,206.829956 | 1,206.829956 | 1,437,430,000 |
2005-03-15 | 1,206.829956 | 1,210.540039 | 1,197.75 | 1,197.75 | 1,197.75 | 1,513,530,000 |
2005-03-16 | 1,197.75 | 1,197.75 | 1,185.609985 | 1,188.069946 | 1,188.069946 | 1,653,190,000 |
2005-03-17 | 1,188.069946 | 1,193.280029 | 1,186.339966 | 1,190.209961 | 1,190.209961 | 1,581,930,000 |
2005-03-18 | 1,190.209961 | 1,191.97998 | 1,182.780029 | 1,189.650024 | 1,189.650024 | 2,344,370,000 |
2005-03-21 | 1,189.650024 | 1,189.650024 | 1,178.819946 | 1,183.780029 | 1,183.780029 | 1,819,440,000 |
2005-03-22 | 1,183.780029 | 1,189.589966 | 1,171.630005 | 1,171.709961 | 1,171.709961 | 2,114,470,000 |
2005-03-23 | 1,171.709961 | 1,176.26001 | 1,168.699951 | 1,172.530029 | 1,172.530029 | 2,246,870,000 |
2005-03-24 | 1,172.530029 | 1,180.109985 | 1,171.420044 | 1,171.420044 | 1,171.420044 | 1,721,720,000 |
2005-03-28 | 1,171.420044 | 1,179.910034 | 1,171.420044 | 1,174.280029 | 1,174.280029 | 1,746,220,000 |
2005-03-29 | 1,174.280029 | 1,179.390015 | 1,163.689941 | 1,165.359985 | 1,165.359985 | 2,223,250,000 |
2005-03-30 | 1,165.359985 | 1,181.540039 | 1,165.359985 | 1,181.410034 | 1,181.410034 | 2,097,110,000 |
2005-03-31 | 1,181.410034 | 1,184.530029 | 1,179.48999 | 1,180.589966 | 1,180.589966 | 2,214,230,000 |
2005-04-01 | 1,180.589966 | 1,189.800049 | 1,169.910034 | 1,172.920044 | 1,172.920044 | 2,168,690,000 |
2005-04-04 | 1,172.790039 | 1,178.609985 | 1,167.719971 | 1,176.119995 | 1,176.119995 | 2,079,770,000 |
2005-04-05 | 1,176.119995 | 1,183.560059 | 1,176.119995 | 1,181.390015 | 1,181.390015 | 1,870,800,000 |
2005-04-06 | 1,181.390015 | 1,189.339966 | 1,181.390015 | 1,184.069946 | 1,184.069946 | 1,797,400,000 |
2005-04-07 | 1,184.069946 | 1,191.880005 | 1,183.810059 | 1,191.140015 | 1,191.140015 | 1,900,620,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.