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
|
|---|---|---|---|---|---|---|
2005-08-30 | 1,212.280029 | 1,212.280029 | 1,201.069946 | 1,208.410034 | 1,208.410034 | 1,916,470,000 |
2005-08-31 | 1,208.410034 | 1,220.359985 | 1,204.400024 | 1,220.329956 | 1,220.329956 | 2,365,510,000 |
2005-09-01 | 1,220.329956 | 1,227.290039 | 1,216.180054 | 1,221.589966 | 1,221.589966 | 2,229,860,000 |
2005-09-02 | 1,221.589966 | 1,224.449951 | 1,217.75 | 1,218.02002 | 1,218.02002 | 1,640,160,000 |
2005-09-06 | 1,218.02002 | 1,233.609985 | 1,218.02002 | 1,233.390015 | 1,233.390015 | 1,932,090,000 |
2005-09-07 | 1,233.390015 | 1,237.060059 | 1,230.930054 | 1,236.359985 | 1,236.359985 | 2,067,700,000 |
2005-09-08 | 1,236.359985 | 1,236.359985 | 1,229.51001 | 1,231.670044 | 1,231.670044 | 1,955,380,000 |
2005-09-09 | 1,231.670044 | 1,243.130005 | 1,231.670044 | 1,241.47998 | 1,241.47998 | 1,992,560,000 |
2005-09-12 | 1,241.47998 | 1,242.599976 | 1,239.150024 | 1,240.560059 | 1,240.560059 | 1,938,050,000 |
2005-09-13 | 1,240.569946 | 1,240.569946 | 1,231.199951 | 1,231.199951 | 1,231.199951 | 2,082,360,000 |
2005-09-14 | 1,231.199951 | 1,234.73999 | 1,226.160034 | 1,227.160034 | 1,227.160034 | 1,986,750,000 |
2005-09-15 | 1,227.160034 | 1,231.880005 | 1,224.849976 | 1,227.72998 | 1,227.72998 | 2,079,340,000 |
2005-09-16 | 1,228.420044 | 1,237.949951 | 1,228.420044 | 1,237.910034 | 1,237.910034 | 3,152,470,000 |
2005-09-19 | 1,237.910034 | 1,237.910034 | 1,227.650024 | 1,231.02002 | 1,231.02002 | 2,076,540,000 |
2005-09-20 | 1,231.02002 | 1,236.48999 | 1,220.069946 | 1,221.339966 | 1,221.339966 | 2,319,250,000 |
2005-09-21 | 1,221.339966 | 1,221.52002 | 1,209.890015 | 1,210.199951 | 1,210.199951 | 2,548,150,000 |
2005-09-22 | 1,210.199951 | 1,216.640015 | 1,205.349976 | 1,214.619995 | 1,214.619995 | 2,424,720,000 |
2005-09-23 | 1,214.619995 | 1,218.829956 | 1,209.800049 | 1,215.290039 | 1,215.290039 | 1,973,020,000 |
2005-09-26 | 1,215.290039 | 1,222.560059 | 1,211.839966 | 1,215.630005 | 1,215.630005 | 2,022,220,000 |
2005-09-27 | 1,215.630005 | 1,220.170044 | 1,211.109985 | 1,215.660034 | 1,215.660034 | 1,976,270,000 |
2005-09-28 | 1,215.660034 | 1,220.97998 | 1,212.719971 | 1,216.890015 | 1,216.890015 | 2,106,980,000 |
2005-09-29 | 1,216.890015 | 1,228.699951 | 1,211.540039 | 1,227.680054 | 1,227.680054 | 2,176,120,000 |
2005-09-30 | 1,227.680054 | 1,229.569946 | 1,225.219971 | 1,228.810059 | 1,228.810059 | 2,097,520,000 |
2005-10-03 | 1,228.810059 | 1,233.339966 | 1,225.150024 | 1,226.699951 | 1,226.699951 | 2,097,490,000 |
2005-10-04 | 1,226.699951 | 1,229.880005 | 1,214.02002 | 1,214.469971 | 1,214.469971 | 2,341,420,000 |
2005-10-05 | 1,214.469971 | 1,214.469971 | 1,196.25 | 1,196.390015 | 1,196.390015 | 2,546,780,000 |
2005-10-06 | 1,196.390015 | 1,202.140015 | 1,181.920044 | 1,191.48999 | 1,191.48999 | 2,792,030,000 |
2005-10-07 | 1,191.48999 | 1,199.709961 | 1,191.459961 | 1,195.900024 | 1,195.900024 | 2,126,080,000 |
2005-10-10 | 1,195.900024 | 1,196.52002 | 1,186.119995 | 1,187.329956 | 1,187.329956 | 2,195,990,000 |
2005-10-11 | 1,187.329956 | 1,193.099976 | 1,183.160034 | 1,184.869995 | 1,184.869995 | 2,299,040,000 |
2005-10-12 | 1,184.869995 | 1,190.02002 | 1,173.650024 | 1,177.680054 | 1,177.680054 | 2,491,280,000 |
2005-10-13 | 1,177.680054 | 1,179.560059 | 1,168.199951 | 1,176.839966 | 1,176.839966 | 2,351,150,000 |
2005-10-14 | 1,176.839966 | 1,187.130005 | 1,175.439941 | 1,186.569946 | 1,186.569946 | 2,188,940,000 |
2005-10-17 | 1,186.569946 | 1,191.209961 | 1,184.47998 | 1,190.099976 | 1,190.099976 | 2,054,570,000 |
2005-10-18 | 1,190.099976 | 1,190.099976 | 1,178.130005 | 1,178.140015 | 1,178.140015 | 2,197,010,000 |
2005-10-19 | 1,178.140015 | 1,195.76001 | 1,170.550049 | 1,195.76001 | 1,195.76001 | 2,703,590,000 |
2005-10-20 | 1,195.76001 | 1,197.300049 | 1,173.300049 | 1,177.800049 | 1,177.800049 | 2,617,250,000 |
2005-10-21 | 1,177.800049 | 1,186.459961 | 1,174.920044 | 1,179.589966 | 1,179.589966 | 2,470,920,000 |
2005-10-24 | 1,179.589966 | 1,199.390015 | 1,179.589966 | 1,199.380005 | 1,199.380005 | 2,197,790,000 |
2005-10-25 | 1,199.380005 | 1,201.300049 | 1,189.290039 | 1,196.540039 | 1,196.540039 | 2,312,470,000 |
2005-10-26 | 1,196.540039 | 1,204.01001 | 1,191.380005 | 1,191.380005 | 1,191.380005 | 2,467,750,000 |
2005-10-27 | 1,191.380005 | 1,192.650024 | 1,178.890015 | 1,178.900024 | 1,178.900024 | 2,395,370,000 |
2005-10-28 | 1,178.900024 | 1,198.410034 | 1,178.900024 | 1,198.410034 | 1,198.410034 | 2,379,400,000 |
2005-10-31 | 1,198.410034 | 1,211.430054 | 1,198.410034 | 1,207.01001 | 1,207.01001 | 2,567,470,000 |
2005-11-01 | 1,207.01001 | 1,207.339966 | 1,201.660034 | 1,202.76001 | 1,202.76001 | 2,457,850,000 |
2005-11-02 | 1,202.76001 | 1,215.170044 | 1,201.069946 | 1,214.76001 | 1,214.76001 | 2,648,090,000 |
2005-11-03 | 1,214.76001 | 1,224.699951 | 1,214.76001 | 1,219.939941 | 1,219.939941 | 2,716,630,000 |
2005-11-04 | 1,219.939941 | 1,222.52002 | 1,214.449951 | 1,220.140015 | 1,220.140015 | 2,050,510,000 |
2005-11-07 | 1,220.140015 | 1,224.180054 | 1,217.290039 | 1,222.810059 | 1,222.810059 | 1,987,580,000 |
2005-11-08 | 1,222.810059 | 1,222.810059 | 1,216.079956 | 1,218.589966 | 1,218.589966 | 1,965,050,000 |
2005-11-09 | 1,218.589966 | 1,226.589966 | 1,216.530029 | 1,220.650024 | 1,220.650024 | 2,214,460,000 |
2005-11-10 | 1,220.650024 | 1,232.410034 | 1,215.050049 | 1,230.959961 | 1,230.959961 | 2,378,460,000 |
2005-11-11 | 1,230.959961 | 1,235.699951 | 1,230.719971 | 1,234.719971 | 1,234.719971 | 1,773,140,000 |
2005-11-14 | 1,234.719971 | 1,237.199951 | 1,231.780029 | 1,233.76001 | 1,233.76001 | 1,899,780,000 |
2005-11-15 | 1,233.76001 | 1,237.939941 | 1,226.410034 | 1,229.01001 | 1,229.01001 | 2,359,370,000 |
2005-11-16 | 1,229.01001 | 1,232.23999 | 1,227.180054 | 1,231.209961 | 1,231.209961 | 2,121,580,000 |
2005-11-17 | 1,231.209961 | 1,242.959961 | 1,231.209961 | 1,242.800049 | 1,242.800049 | 2,298,040,000 |
2005-11-18 | 1,242.800049 | 1,249.579956 | 1,240.709961 | 1,248.27002 | 1,248.27002 | 2,453,290,000 |
2005-11-21 | 1,248.27002 | 1,255.890015 | 1,246.900024 | 1,254.849976 | 1,254.849976 | 2,117,350,000 |
2005-11-22 | 1,254.849976 | 1,261.900024 | 1,251.400024 | 1,261.22998 | 1,261.22998 | 2,291,420,000 |
2005-11-23 | 1,261.22998 | 1,270.640015 | 1,259.51001 | 1,265.609985 | 1,265.609985 | 1,985,400,000 |
2005-11-25 | 1,265.609985 | 1,268.780029 | 1,265.540039 | 1,268.25 | 1,268.25 | 724,940,000 |
2005-11-28 | 1,268.25 | 1,268.439941 | 1,257.170044 | 1,257.459961 | 1,257.459961 | 2,016,900,000 |
2005-11-29 | 1,257.459961 | 1,266.180054 | 1,257.459961 | 1,257.47998 | 1,257.47998 | 2,268,340,000 |
2005-11-30 | 1,257.47998 | 1,260.930054 | 1,249.390015 | 1,249.47998 | 1,249.47998 | 2,374,690,000 |
2005-12-01 | 1,249.47998 | 1,266.170044 | 1,249.47998 | 1,264.670044 | 1,264.670044 | 2,614,830,000 |
2005-12-02 | 1,264.670044 | 1,266.849976 | 1,261.420044 | 1,265.079956 | 1,265.079956 | 2,125,580,000 |
2005-12-05 | 1,265.079956 | 1,265.079956 | 1,258.119995 | 1,262.089966 | 1,262.089966 | 2,325,840,000 |
2005-12-06 | 1,262.089966 | 1,272.890015 | 1,262.089966 | 1,263.699951 | 1,263.699951 | 2,110,740,000 |
2005-12-07 | 1,263.699951 | 1,264.849976 | 1,253.02002 | 1,257.369995 | 1,257.369995 | 2,093,830,000 |
2005-12-08 | 1,257.369995 | 1,263.359985 | 1,250.910034 | 1,255.839966 | 1,255.839966 | 2,178,300,000 |
2005-12-09 | 1,255.839966 | 1,263.079956 | 1,254.23999 | 1,259.369995 | 1,259.369995 | 1,896,290,000 |
2005-12-12 | 1,259.369995 | 1,263.859985 | 1,255.52002 | 1,260.430054 | 1,260.430054 | 1,876,550,000 |
2005-12-13 | 1,260.430054 | 1,272.109985 | 1,258.560059 | 1,267.430054 | 1,267.430054 | 2,390,020,000 |
2005-12-14 | 1,267.430054 | 1,275.800049 | 1,267.069946 | 1,272.73999 | 1,272.73999 | 2,145,520,000 |
2005-12-15 | 1,272.73999 | 1,275.170044 | 1,267.73999 | 1,270.939941 | 1,270.939941 | 2,180,590,000 |
2005-12-16 | 1,270.939941 | 1,275.23999 | 1,267.319946 | 1,267.319946 | 1,267.319946 | 2,584,190,000 |
2005-12-19 | 1,267.319946 | 1,270.51001 | 1,259.280029 | 1,259.920044 | 1,259.920044 | 2,208,810,000 |
2005-12-20 | 1,259.920044 | 1,263.859985 | 1,257.209961 | 1,259.619995 | 1,259.619995 | 1,996,690,000 |
2005-12-21 | 1,259.619995 | 1,269.369995 | 1,259.619995 | 1,262.790039 | 1,262.790039 | 2,065,170,000 |
2005-12-22 | 1,262.790039 | 1,268.189941 | 1,262.5 | 1,268.119995 | 1,268.119995 | 1,888,500,000 |
2005-12-23 | 1,268.119995 | 1,269.76001 | 1,265.920044 | 1,268.660034 | 1,268.660034 | 1,285,810,000 |
2005-12-27 | 1,268.660034 | 1,271.829956 | 1,256.540039 | 1,256.540039 | 1,256.540039 | 1,540,470,000 |
2005-12-28 | 1,256.540039 | 1,261.099976 | 1,256.540039 | 1,258.170044 | 1,258.170044 | 1,422,360,000 |
2005-12-29 | 1,258.170044 | 1,260.609985 | 1,254.180054 | 1,254.420044 | 1,254.420044 | 1,382,540,000 |
2005-12-30 | 1,254.420044 | 1,254.420044 | 1,246.589966 | 1,248.290039 | 1,248.290039 | 1,443,500,000 |
2006-01-03 | 1,248.290039 | 1,270.219971 | 1,245.73999 | 1,268.800049 | 1,268.800049 | 2,554,570,000 |
2006-01-04 | 1,268.800049 | 1,275.369995 | 1,267.73999 | 1,273.459961 | 1,273.459961 | 2,515,330,000 |
2006-01-05 | 1,273.459961 | 1,276.910034 | 1,270.300049 | 1,273.47998 | 1,273.47998 | 2,433,340,000 |
2006-01-06 | 1,273.47998 | 1,286.089966 | 1,273.47998 | 1,285.449951 | 1,285.449951 | 2,446,560,000 |
2006-01-09 | 1,285.449951 | 1,290.780029 | 1,284.819946 | 1,290.150024 | 1,290.150024 | 2,301,490,000 |
2006-01-10 | 1,290.150024 | 1,290.150024 | 1,283.76001 | 1,289.689941 | 1,289.689941 | 2,373,080,000 |
2006-01-11 | 1,289.719971 | 1,294.900024 | 1,288.119995 | 1,294.180054 | 1,294.180054 | 2,406,130,000 |
2006-01-12 | 1,294.180054 | 1,294.180054 | 1,285.040039 | 1,286.060059 | 1,286.060059 | 2,318,350,000 |
2006-01-13 | 1,286.060059 | 1,288.959961 | 1,282.780029 | 1,287.609985 | 1,287.609985 | 2,206,510,000 |
2006-01-17 | 1,287.609985 | 1,287.609985 | 1,278.609985 | 1,282.930054 | 1,282.930054 | 2,179,970,000 |
2006-01-18 | 1,282.930054 | 1,282.930054 | 1,272.079956 | 1,277.930054 | 1,277.930054 | 2,233,200,000 |
2006-01-19 | 1,277.930054 | 1,287.790039 | 1,277.930054 | 1,285.040039 | 1,285.040039 | 2,444,020,000 |
2006-01-20 | 1,285.040039 | 1,285.040039 | 1,260.920044 | 1,261.48999 | 1,261.48999 | 2,845,810,000 |
2006-01-23 | 1,261.48999 | 1,268.189941 | 1,261.48999 | 1,263.819946 | 1,263.819946 | 2,256,070,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.