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
|
|---|---|---|---|---|---|---|
2006-06-16 | 1,256.160034 | 1,256.27002 | 1,246.329956 | 1,251.540039 | 1,251.540039 | 2,783,390,000 |
2006-06-19 | 1,251.540039 | 1,255.930054 | 1,237.170044 | 1,240.130005 | 1,240.130005 | 2,517,200,000 |
2006-06-20 | 1,240.119995 | 1,249.01001 | 1,238.869995 | 1,240.119995 | 1,240.119995 | 2,232,950,000 |
2006-06-21 | 1,240.089966 | 1,257.959961 | 1,240.089966 | 1,252.199951 | 1,252.199951 | 2,361,230,000 |
2006-06-22 | 1,251.920044 | 1,251.920044 | 1,241.530029 | 1,245.599976 | 1,245.599976 | 2,148,180,000 |
2006-06-23 | 1,245.589966 | 1,253.130005 | 1,241.430054 | 1,244.5 | 1,244.5 | 2,017,270,000 |
2006-06-26 | 1,244.5 | 1,250.920044 | 1,243.680054 | 1,250.560059 | 1,250.560059 | 1,878,580,000 |
2006-06-27 | 1,250.550049 | 1,253.369995 | 1,238.939941 | 1,239.199951 | 1,239.199951 | 2,203,130,000 |
2006-06-28 | 1,238.98999 | 1,247.060059 | 1,237.589966 | 1,246 | 1,246 | 2,085,490,000 |
2006-06-29 | 1,245.939941 | 1,272.880005 | 1,245.939941 | 1,272.869995 | 1,272.869995 | 2,621,250,000 |
2006-06-30 | 1,272.859985 | 1,276.300049 | 1,270.199951 | 1,270.199951 | 1,270.199951 | 3,049,560,000 |
2006-07-03 | 1,270.060059 | 1,280.380005 | 1,270.060059 | 1,280.189941 | 1,280.189941 | 1,114,470,000 |
2006-07-05 | 1,280.050049 | 1,280.050049 | 1,265.910034 | 1,270.910034 | 1,270.910034 | 2,165,070,000 |
2006-07-06 | 1,270.579956 | 1,278.319946 | 1,270.579956 | 1,274.079956 | 1,274.079956 | 2,009,160,000 |
2006-07-07 | 1,274.079956 | 1,275.380005 | 1,263.130005 | 1,265.47998 | 1,265.47998 | 1,988,150,000 |
2006-07-10 | 1,265.459961 | 1,274.060059 | 1,264.459961 | 1,267.339966 | 1,267.339966 | 1,854,590,000 |
2006-07-11 | 1,267.26001 | 1,273.640015 | 1,259.650024 | 1,272.430054 | 1,272.430054 | 2,310,850,000 |
2006-07-12 | 1,272.390015 | 1,273.310059 | 1,257.290039 | 1,258.599976 | 1,258.599976 | 2,250,450,000 |
2006-07-13 | 1,258.579956 | 1,258.579956 | 1,241.430054 | 1,242.280029 | 1,242.280029 | 2,545,760,000 |
2006-07-14 | 1,242.290039 | 1,242.699951 | 1,228.449951 | 1,236.199951 | 1,236.199951 | 2,467,120,000 |
2006-07-17 | 1,236.199951 | 1,240.069946 | 1,231.48999 | 1,234.48999 | 1,234.48999 | 2,146,410,000 |
2006-07-18 | 1,234.47998 | 1,239.859985 | 1,224.540039 | 1,236.859985 | 1,236.859985 | 2,481,750,000 |
2006-07-19 | 1,236.73999 | 1,261.810059 | 1,236.73999 | 1,259.810059 | 1,259.810059 | 2,701,980,000 |
2006-07-20 | 1,259.810059 | 1,262.560059 | 1,249.130005 | 1,249.130005 | 1,249.130005 | 2,345,580,000 |
2006-07-21 | 1,249.119995 | 1,250.959961 | 1,238.719971 | 1,240.290039 | 1,240.290039 | 2,704,090,000 |
2006-07-24 | 1,240.25 | 1,262.5 | 1,240.25 | 1,260.910034 | 1,260.910034 | 2,312,720,000 |
2006-07-25 | 1,260.910034 | 1,272.390015 | 1,257.189941 | 1,268.880005 | 1,268.880005 | 2,563,930,000 |
2006-07-26 | 1,268.869995 | 1,273.890015 | 1,261.939941 | 1,268.400024 | 1,268.400024 | 2,667,710,000 |
2006-07-27 | 1,268.199951 | 1,275.849976 | 1,261.920044 | 1,263.199951 | 1,263.199951 | 2,776,710,000 |
2006-07-28 | 1,263.150024 | 1,280.420044 | 1,263.150024 | 1,278.550049 | 1,278.550049 | 2,480,420,000 |
2006-07-31 | 1,278.530029 | 1,278.660034 | 1,274.310059 | 1,276.660034 | 1,276.660034 | 2,461,300,000 |
2006-08-01 | 1,278.530029 | 1,278.660034 | 1,265.709961 | 1,270.920044 | 1,270.920044 | 2,527,690,000 |
2006-08-02 | 1,270.72998 | 1,283.420044 | 1,270.72998 | 1,277.410034 | 1,277.410034 | 2,610,750,000 |
2006-08-03 | 1,278.219971 | 1,283.959961 | 1,271.25 | 1,280.27002 | 1,280.27002 | 2,728,440,000 |
2006-08-04 | 1,280.26001 | 1,292.920044 | 1,273.819946 | 1,279.359985 | 1,279.359985 | 2,530,970,000 |
2006-08-07 | 1,279.310059 | 1,279.310059 | 1,273 | 1,275.77002 | 1,275.77002 | 2,045,660,000 |
2006-08-08 | 1,275.670044 | 1,282.75 | 1,268.369995 | 1,271.47998 | 1,271.47998 | 2,457,840,000 |
2006-08-09 | 1,271.130005 | 1,283.73999 | 1,264.72998 | 1,265.949951 | 1,265.949951 | 2,555,180,000 |
2006-08-10 | 1,265.719971 | 1,272.550049 | 1,261.300049 | 1,271.810059 | 1,271.810059 | 2,402,190,000 |
2006-08-11 | 1,271.640015 | 1,271.640015 | 1,262.079956 | 1,266.73999 | 1,266.73999 | 2,004,540,000 |
2006-08-14 | 1,266.670044 | 1,278.900024 | 1,266.670044 | 1,268.209961 | 1,268.209961 | 2,118,020,000 |
2006-08-15 | 1,268.189941 | 1,286.22998 | 1,268.189941 | 1,285.579956 | 1,285.579956 | 2,334,100,000 |
2006-08-16 | 1,285.27002 | 1,296.209961 | 1,285.27002 | 1,295.430054 | 1,295.430054 | 2,554,570,000 |
2006-08-17 | 1,295.369995 | 1,300.780029 | 1,292.709961 | 1,297.47998 | 1,297.47998 | 2,458,340,000 |
2006-08-18 | 1,297.47998 | 1,302.300049 | 1,293.569946 | 1,302.300049 | 1,302.300049 | 2,033,910,000 |
2006-08-21 | 1,302.300049 | 1,302.300049 | 1,295.51001 | 1,297.52002 | 1,297.52002 | 1,759,240,000 |
2006-08-22 | 1,297.52002 | 1,302.48999 | 1,294.439941 | 1,298.819946 | 1,298.819946 | 1,908,740,000 |
2006-08-23 | 1,298.72998 | 1,301.5 | 1,289.819946 | 1,292.98999 | 1,292.98999 | 1,893,670,000 |
2006-08-24 | 1,292.969971 | 1,297.22998 | 1,291.400024 | 1,296.060059 | 1,296.060059 | 1,930,320,000 |
2006-08-25 | 1,295.920044 | 1,298.880005 | 1,292.390015 | 1,295.089966 | 1,295.089966 | 1,667,580,000 |
2006-08-28 | 1,295.089966 | 1,305.02002 | 1,293.969971 | 1,301.780029 | 1,301.780029 | 1,834,920,000 |
2006-08-29 | 1,301.569946 | 1,305.02002 | 1,295.290039 | 1,304.280029 | 1,304.280029 | 2,093,720,000 |
2006-08-30 | 1,303.699951 | 1,306.73999 | 1,302.150024 | 1,305.369995 | 1,305.369995 | 2,060,690,000 |
2006-08-31 | 1,304.25 | 1,306.109985 | 1,302.449951 | 1,303.819946 | 1,303.819946 | 1,974,540,000 |
2006-09-01 | 1,303.800049 | 1,312.030029 | 1,303.800049 | 1,311.01001 | 1,311.01001 | 1,800,520,000 |
2006-09-05 | 1,310.939941 | 1,314.670044 | 1,308.819946 | 1,313.25 | 1,313.25 | 2,114,480,000 |
2006-09-06 | 1,313.040039 | 1,313.040039 | 1,299.280029 | 1,300.26001 | 1,300.26001 | 2,329,870,000 |
2006-09-07 | 1,300.209961 | 1,301.25 | 1,292.130005 | 1,294.02002 | 1,294.02002 | 2,325,850,000 |
2006-09-08 | 1,294.02002 | 1,300.140015 | 1,294.02002 | 1,298.920044 | 1,298.920044 | 2,132,890,000 |
2006-09-11 | 1,298.859985 | 1,302.359985 | 1,290.930054 | 1,299.540039 | 1,299.540039 | 2,506,430,000 |
2006-09-12 | 1,299.530029 | 1,314.280029 | 1,299.530029 | 1,313 | 1,313 | 2,791,580,000 |
2006-09-13 | 1,312.73999 | 1,319.920044 | 1,311.119995 | 1,318.069946 | 1,318.069946 | 2,597,220,000 |
2006-09-14 | 1,318 | 1,318 | 1,313.25 | 1,316.280029 | 1,316.280029 | 2,351,220,000 |
2006-09-15 | 1,316.280029 | 1,324.650024 | 1,316.280029 | 1,319.660034 | 1,319.660034 | 3,198,030,000 |
2006-09-18 | 1,319.849976 | 1,324.869995 | 1,318.160034 | 1,321.180054 | 1,321.180054 | 2,325,080,000 |
2006-09-19 | 1,321.170044 | 1,322.040039 | 1,312.170044 | 1,317.640015 | 1,317.640015 | 2,390,850,000 |
2006-09-20 | 1,318.280029 | 1,328.530029 | 1,318.280029 | 1,325.180054 | 1,325.180054 | 2,543,070,000 |
2006-09-21 | 1,324.890015 | 1,328.189941 | 1,315.449951 | 1,318.030029 | 1,318.030029 | 2,627,440,000 |
2006-09-22 | 1,318.030029 | 1,318.030029 | 1,310.939941 | 1,314.780029 | 1,314.780029 | 2,162,880,000 |
2006-09-25 | 1,314.780029 | 1,329.349976 | 1,311.579956 | 1,326.369995 | 1,326.369995 | 2,710,240,000 |
2006-09-26 | 1,326.349976 | 1,336.599976 | 1,325.300049 | 1,336.349976 | 1,336.349976 | 2,673,350,000 |
2006-09-27 | 1,336.119995 | 1,340.079956 | 1,333.540039 | 1,336.589966 | 1,336.589966 | 2,749,190,000 |
2006-09-28 | 1,336.560059 | 1,340.280029 | 1,333.75 | 1,338.880005 | 1,338.880005 | 2,397,820,000 |
2006-09-29 | 1,339.150024 | 1,339.880005 | 1,335.640015 | 1,335.849976 | 1,335.849976 | 2,273,430,000 |
2006-10-02 | 1,335.819946 | 1,338.540039 | 1,330.280029 | 1,331.319946 | 1,331.319946 | 2,154,480,000 |
2006-10-03 | 1,331.319946 | 1,338.310059 | 1,327.099976 | 1,334.109985 | 1,334.109985 | 2,682,690,000 |
2006-10-04 | 1,333.810059 | 1,350.199951 | 1,331.47998 | 1,350.199951 | 1,350.199951 | 3,019,880,000 |
2006-10-05 | 1,349.839966 | 1,353.790039 | 1,347.75 | 1,353.219971 | 1,353.219971 | 2,817,240,000 |
2006-10-06 | 1,353.219971 | 1,353.219971 | 1,344.209961 | 1,349.589966 | 1,349.589966 | 2,523,000,000 |
2006-10-09 | 1,349.579956 | 1,352.689941 | 1,346.550049 | 1,350.660034 | 1,350.660034 | 1,935,170,000 |
2006-10-10 | 1,350.619995 | 1,354.22998 | 1,348.599976 | 1,353.420044 | 1,353.420044 | 2,376,140,000 |
2006-10-11 | 1,353.280029 | 1,353.969971 | 1,343.569946 | 1,349.949951 | 1,349.949951 | 2,521,000,000 |
2006-10-12 | 1,349.939941 | 1,363.76001 | 1,349.939941 | 1,362.829956 | 1,362.829956 | 2,514,350,000 |
2006-10-13 | 1,362.819946 | 1,366.630005 | 1,360.5 | 1,365.619995 | 1,365.619995 | 2,482,920,000 |
2006-10-16 | 1,365.609985 | 1,370.199951 | 1,364.47998 | 1,369.060059 | 1,369.060059 | 2,305,920,000 |
2006-10-17 | 1,369.050049 | 1,369.050049 | 1,356.869995 | 1,364.050049 | 1,364.050049 | 2,519,620,000 |
2006-10-18 | 1,363.930054 | 1,372.869995 | 1,360.949951 | 1,365.800049 | 1,365.800049 | 2,658,840,000 |
2006-10-19 | 1,365.949951 | 1,368.089966 | 1,362.060059 | 1,366.959961 | 1,366.959961 | 2,619,830,000 |
2006-10-20 | 1,366.939941 | 1,368.660034 | 1,362.099976 | 1,368.599976 | 1,368.599976 | 2,526,410,000 |
2006-10-23 | 1,368.579956 | 1,377.400024 | 1,363.939941 | 1,377.02002 | 1,377.02002 | 2,480,430,000 |
2006-10-24 | 1,377.02002 | 1,377.780029 | 1,372.420044 | 1,377.380005 | 1,377.380005 | 2,876,890,000 |
2006-10-25 | 1,377.359985 | 1,383.609985 | 1,376 | 1,382.219971 | 1,382.219971 | 2,953,540,000 |
2006-10-26 | 1,382.209961 | 1,389.449951 | 1,379.469971 | 1,389.079956 | 1,389.079956 | 2,793,350,000 |
2006-10-27 | 1,388.890015 | 1,388.890015 | 1,375.849976 | 1,377.339966 | 1,377.339966 | 2,458,450,000 |
2006-10-30 | 1,377.300049 | 1,381.219971 | 1,373.459961 | 1,377.930054 | 1,377.930054 | 2,770,440,000 |
2006-10-31 | 1,377.930054 | 1,381.209961 | 1,372.189941 | 1,377.939941 | 1,377.939941 | 2,803,030,000 |
2006-11-01 | 1,377.76001 | 1,381.949951 | 1,366.26001 | 1,367.810059 | 1,367.810059 | 2,821,160,000 |
2006-11-02 | 1,367.439941 | 1,368.390015 | 1,362.209961 | 1,367.339966 | 1,367.339966 | 2,646,180,000 |
2006-11-03 | 1,367.310059 | 1,371.680054 | 1,360.97998 | 1,364.300049 | 1,364.300049 | 2,419,730,000 |
2006-11-06 | 1,364.27002 | 1,381.400024 | 1,364.27002 | 1,379.780029 | 1,379.780029 | 2,533,550,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.