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
|
|---|---|---|---|---|---|---|
2005-04-08 | 1,191.140015 | 1,191.75 | 1,181.130005 | 1,181.199951 | 1,181.199951 | 1,661,330,000 |
2005-04-11 | 1,181.199951 | 1,184.069946 | 1,178.689941 | 1,181.209961 | 1,181.209961 | 1,525,310,000 |
2005-04-12 | 1,181.209961 | 1,190.170044 | 1,170.849976 | 1,187.76001 | 1,187.76001 | 1,979,830,000 |
2005-04-13 | 1,187.76001 | 1,187.76001 | 1,171.400024 | 1,173.790039 | 1,173.790039 | 2,049,740,000 |
2005-04-14 | 1,173.790039 | 1,174.670044 | 1,161.699951 | 1,162.050049 | 1,162.050049 | 2,355,040,000 |
2005-04-15 | 1,162.050049 | 1,162.050049 | 1,141.920044 | 1,142.619995 | 1,142.619995 | 2,689,960,000 |
2005-04-18 | 1,142.619995 | 1,148.920044 | 1,139.800049 | 1,145.97998 | 1,145.97998 | 2,180,670,000 |
2005-04-19 | 1,145.97998 | 1,154.670044 | 1,145.97998 | 1,152.780029 | 1,152.780029 | 2,142,700,000 |
2005-04-20 | 1,152.780029 | 1,155.5 | 1,136.150024 | 1,137.5 | 1,137.5 | 2,217,050,000 |
2005-04-21 | 1,137.5 | 1,159.949951 | 1,137.5 | 1,159.949951 | 1,159.949951 | 2,308,560,000 |
2005-04-22 | 1,159.949951 | 1,159.949951 | 1,142.949951 | 1,152.119995 | 1,152.119995 | 2,045,880,000 |
2005-04-25 | 1,152.119995 | 1,164.050049 | 1,152.119995 | 1,162.099976 | 1,162.099976 | 1,795,030,000 |
2005-04-26 | 1,162.099976 | 1,164.800049 | 1,151.829956 | 1,151.829956 | 1,151.829956 | 1,959,740,000 |
2005-04-27 | 1,151.73999 | 1,159.869995 | 1,144.420044 | 1,156.380005 | 1,156.380005 | 2,151,520,000 |
2005-04-28 | 1,156.380005 | 1,156.380005 | 1,143.219971 | 1,143.219971 | 1,143.219971 | 2,182,270,000 |
2005-04-29 | 1,143.219971 | 1,156.969971 | 1,139.189941 | 1,156.849976 | 1,156.849976 | 2,362,360,000 |
2005-05-02 | 1,156.849976 | 1,162.869995 | 1,154.709961 | 1,162.160034 | 1,162.160034 | 1,980,040,000 |
2005-05-03 | 1,162.160034 | 1,166.890015 | 1,156.709961 | 1,161.170044 | 1,161.170044 | 2,167,020,000 |
2005-05-04 | 1,161.170044 | 1,176.01001 | 1,161.170044 | 1,175.650024 | 1,175.650024 | 2,306,480,000 |
2005-05-05 | 1,175.650024 | 1,178.619995 | 1,166.77002 | 1,172.630005 | 1,172.630005 | 1,997,100,000 |
2005-05-06 | 1,172.630005 | 1,177.75 | 1,170.5 | 1,171.349976 | 1,171.349976 | 1,707,200,000 |
2005-05-09 | 1,171.349976 | 1,178.869995 | 1,169.380005 | 1,178.839966 | 1,178.839966 | 1,857,020,000 |
2005-05-10 | 1,178.839966 | 1,178.839966 | 1,162.97998 | 1,166.219971 | 1,166.219971 | 1,889,660,000 |
2005-05-11 | 1,166.219971 | 1,171.77002 | 1,157.709961 | 1,171.109985 | 1,171.109985 | 1,834,970,000 |
2005-05-12 | 1,171.109985 | 1,173.369995 | 1,157.76001 | 1,159.359985 | 1,159.359985 | 1,995,290,000 |
2005-05-13 | 1,159.359985 | 1,163.75 | 1,146.180054 | 1,154.050049 | 1,154.050049 | 2,188,590,000 |
2005-05-16 | 1,154.050049 | 1,165.75 | 1,153.640015 | 1,165.689941 | 1,165.689941 | 1,856,860,000 |
2005-05-17 | 1,165.689941 | 1,174.349976 | 1,159.859985 | 1,173.800049 | 1,173.800049 | 1,887,260,000 |
2005-05-18 | 1,173.800049 | 1,187.900024 | 1,173.800049 | 1,185.560059 | 1,185.560059 | 2,266,320,000 |
2005-05-19 | 1,185.560059 | 1,191.089966 | 1,184.48999 | 1,191.079956 | 1,191.079956 | 1,775,860,000 |
2005-05-20 | 1,191.079956 | 1,191.219971 | 1,185.189941 | 1,189.280029 | 1,189.280029 | 1,631,750,000 |
2005-05-23 | 1,189.280029 | 1,197.439941 | 1,188.76001 | 1,193.859985 | 1,193.859985 | 1,681,170,000 |
2005-05-24 | 1,193.859985 | 1,195.290039 | 1,189.869995 | 1,194.069946 | 1,194.069946 | 1,681,000,000 |
2005-05-25 | 1,194.069946 | 1,194.069946 | 1,185.959961 | 1,190.01001 | 1,190.01001 | 1,742,180,000 |
2005-05-26 | 1,190.01001 | 1,198.949951 | 1,190.01001 | 1,197.619995 | 1,197.619995 | 1,654,110,000 |
2005-05-27 | 1,197.619995 | 1,199.560059 | 1,195.280029 | 1,198.780029 | 1,198.780029 | 1,381,430,000 |
2005-05-31 | 1,198.780029 | 1,198.780029 | 1,191.5 | 1,191.5 | 1,191.5 | 1,840,680,000 |
2005-06-01 | 1,191.5 | 1,205.640015 | 1,191.030029 | 1,202.219971 | 1,202.219971 | 1,810,100,000 |
2005-06-02 | 1,202.27002 | 1,204.670044 | 1,198.420044 | 1,204.290039 | 1,204.290039 | 1,813,790,000 |
2005-06-03 | 1,204.290039 | 1,205.089966 | 1,194.550049 | 1,196.02002 | 1,196.02002 | 1,627,520,000 |
2005-06-06 | 1,196.02002 | 1,198.780029 | 1,192.75 | 1,197.51001 | 1,197.51001 | 1,547,120,000 |
2005-06-07 | 1,197.51001 | 1,208.849976 | 1,197.26001 | 1,197.26001 | 1,197.26001 | 1,851,370,000 |
2005-06-08 | 1,197.26001 | 1,201.969971 | 1,193.329956 | 1,194.670044 | 1,194.670044 | 1,715,490,000 |
2005-06-09 | 1,194.670044 | 1,201.859985 | 1,191.089966 | 1,200.930054 | 1,200.930054 | 1,824,120,000 |
2005-06-10 | 1,200.930054 | 1,202.790039 | 1,192.640015 | 1,198.109985 | 1,198.109985 | 1,664,180,000 |
2005-06-13 | 1,198.109985 | 1,206.030029 | 1,194.51001 | 1,200.819946 | 1,200.819946 | 1,661,350,000 |
2005-06-14 | 1,200.819946 | 1,207.530029 | 1,200.180054 | 1,203.910034 | 1,203.910034 | 1,698,150,000 |
2005-06-15 | 1,203.910034 | 1,208.079956 | 1,198.660034 | 1,206.579956 | 1,206.579956 | 1,840,440,000 |
2005-06-16 | 1,206.550049 | 1,212.099976 | 1,205.469971 | 1,210.959961 | 1,210.959961 | 1,776,040,000 |
2005-06-17 | 1,210.930054 | 1,219.550049 | 1,210.930054 | 1,216.959961 | 1,216.959961 | 2,407,370,000 |
2005-06-20 | 1,216.959961 | 1,219.099976 | 1,210.650024 | 1,216.099976 | 1,216.099976 | 1,714,530,000 |
2005-06-21 | 1,216.099976 | 1,217.130005 | 1,211.859985 | 1,213.609985 | 1,213.609985 | 1,720,700,000 |
2005-06-22 | 1,213.609985 | 1,219.589966 | 1,211.689941 | 1,213.880005 | 1,213.880005 | 1,823,250,000 |
2005-06-23 | 1,213.880005 | 1,216.449951 | 1,200.719971 | 1,200.72998 | 1,200.72998 | 2,029,920,000 |
2005-06-24 | 1,200.72998 | 1,200.900024 | 1,191.449951 | 1,191.569946 | 1,191.569946 | 2,418,800,000 |
2005-06-27 | 1,191.569946 | 1,194.329956 | 1,188.300049 | 1,190.689941 | 1,190.689941 | 1,738,620,000 |
2005-06-28 | 1,190.689941 | 1,202.540039 | 1,190.689941 | 1,201.569946 | 1,201.569946 | 1,772,410,000 |
2005-06-29 | 1,201.569946 | 1,204.069946 | 1,198.699951 | 1,199.849976 | 1,199.849976 | 1,769,280,000 |
2005-06-30 | 1,199.849976 | 1,203.27002 | 1,190.51001 | 1,191.329956 | 1,191.329956 | 2,109,490,000 |
2005-07-01 | 1,191.329956 | 1,197.890015 | 1,191.329956 | 1,194.439941 | 1,194.439941 | 1,593,820,000 |
2005-07-05 | 1,194.439941 | 1,206.339966 | 1,192.48999 | 1,204.98999 | 1,204.98999 | 1,805,820,000 |
2005-07-06 | 1,204.98999 | 1,206.109985 | 1,194.780029 | 1,194.939941 | 1,194.939941 | 1,883,470,000 |
2005-07-07 | 1,194.939941 | 1,198.459961 | 1,183.550049 | 1,197.869995 | 1,197.869995 | 1,952,440,000 |
2005-07-08 | 1,197.869995 | 1,212.72998 | 1,197.199951 | 1,211.859985 | 1,211.859985 | 1,900,810,000 |
2005-07-11 | 1,211.859985 | 1,220.030029 | 1,211.859985 | 1,219.439941 | 1,219.439941 | 1,846,300,000 |
2005-07-12 | 1,219.439941 | 1,225.540039 | 1,216.599976 | 1,222.209961 | 1,222.209961 | 1,932,010,000 |
2005-07-13 | 1,222.209961 | 1,224.459961 | 1,219.640015 | 1,223.290039 | 1,223.290039 | 1,812,500,000 |
2005-07-14 | 1,223.290039 | 1,233.160034 | 1,223.290039 | 1,226.5 | 1,226.5 | 2,048,710,000 |
2005-07-15 | 1,226.5 | 1,229.530029 | 1,223.5 | 1,227.920044 | 1,227.920044 | 1,716,400,000 |
2005-07-18 | 1,227.920044 | 1,227.920044 | 1,221.130005 | 1,221.130005 | 1,221.130005 | 1,582,100,000 |
2005-07-19 | 1,221.130005 | 1,230.339966 | 1,221.130005 | 1,229.349976 | 1,229.349976 | 2,041,280,000 |
2005-07-20 | 1,229.349976 | 1,236.560059 | 1,222.910034 | 1,235.199951 | 1,235.199951 | 2,063,340,000 |
2005-07-21 | 1,235.199951 | 1,235.829956 | 1,224.699951 | 1,227.040039 | 1,227.040039 | 2,129,840,000 |
2005-07-22 | 1,227.040039 | 1,234.189941 | 1,226.150024 | 1,233.680054 | 1,233.680054 | 1,766,990,000 |
2005-07-25 | 1,233.680054 | 1,238.359985 | 1,228.150024 | 1,229.030029 | 1,229.030029 | 1,717,580,000 |
2005-07-26 | 1,229.030029 | 1,234.420044 | 1,229.030029 | 1,231.160034 | 1,231.160034 | 1,934,180,000 |
2005-07-27 | 1,231.160034 | 1,237.640015 | 1,230.150024 | 1,236.790039 | 1,236.790039 | 1,945,800,000 |
2005-07-28 | 1,236.790039 | 1,245.150024 | 1,235.810059 | 1,243.719971 | 1,243.719971 | 2,001,680,000 |
2005-07-29 | 1,243.719971 | 1,245.040039 | 1,234.180054 | 1,234.180054 | 1,234.180054 | 1,789,600,000 |
2005-08-01 | 1,234.180054 | 1,239.099976 | 1,233.800049 | 1,235.349976 | 1,235.349976 | 1,716,870,000 |
2005-08-02 | 1,235.349976 | 1,244.689941 | 1,235.349976 | 1,244.119995 | 1,244.119995 | 2,043,120,000 |
2005-08-03 | 1,244.119995 | 1,245.859985 | 1,240.569946 | 1,245.040039 | 1,245.040039 | 1,999,980,000 |
2005-08-04 | 1,245.040039 | 1,245.040039 | 1,235.150024 | 1,235.859985 | 1,235.859985 | 1,981,220,000 |
2005-08-05 | 1,235.859985 | 1,235.859985 | 1,225.619995 | 1,226.420044 | 1,226.420044 | 1,930,280,000 |
2005-08-08 | 1,226.420044 | 1,232.280029 | 1,222.670044 | 1,223.130005 | 1,223.130005 | 1,804,140,000 |
2005-08-09 | 1,223.130005 | 1,234.109985 | 1,223.130005 | 1,231.380005 | 1,231.380005 | 1,897,520,000 |
2005-08-10 | 1,231.380005 | 1,242.689941 | 1,226.579956 | 1,229.130005 | 1,229.130005 | 2,172,320,000 |
2005-08-11 | 1,229.130005 | 1,237.810059 | 1,228.329956 | 1,237.810059 | 1,237.810059 | 1,941,560,000 |
2005-08-12 | 1,237.810059 | 1,237.810059 | 1,225.869995 | 1,230.390015 | 1,230.390015 | 1,709,300,000 |
2005-08-15 | 1,230.400024 | 1,236.23999 | 1,226.199951 | 1,233.869995 | 1,233.869995 | 1,562,880,000 |
2005-08-16 | 1,233.869995 | 1,233.869995 | 1,219.050049 | 1,219.339966 | 1,219.339966 | 1,820,410,000 |
2005-08-17 | 1,219.339966 | 1,225.630005 | 1,218.069946 | 1,220.23999 | 1,220.23999 | 1,859,150,000 |
2005-08-18 | 1,220.23999 | 1,222.640015 | 1,215.930054 | 1,219.02002 | 1,219.02002 | 1,808,170,000 |
2005-08-19 | 1,219.02002 | 1,225.079956 | 1,219.02002 | 1,219.709961 | 1,219.709961 | 1,558,790,000 |
2005-08-22 | 1,219.709961 | 1,228.959961 | 1,216.469971 | 1,221.72998 | 1,221.72998 | 1,621,330,000 |
2005-08-23 | 1,221.72998 | 1,223.040039 | 1,214.439941 | 1,217.589966 | 1,217.589966 | 1,678,620,000 |
2005-08-24 | 1,217.569946 | 1,224.150024 | 1,209.369995 | 1,209.589966 | 1,209.589966 | 1,930,800,000 |
2005-08-25 | 1,209.589966 | 1,213.72998 | 1,209.569946 | 1,212.369995 | 1,212.369995 | 1,571,110,000 |
2005-08-26 | 1,212.400024 | 1,212.400024 | 1,204.22998 | 1,205.099976 | 1,205.099976 | 1,541,090,000 |
2005-08-29 | 1,205.099976 | 1,214.280029 | 1,201.530029 | 1,212.280029 | 1,212.280029 | 1,599,450,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.