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
|
|---|---|---|---|---|---|---|
2006-11-07 | 1,379.75 | 1,388.189941 | 1,379.189941 | 1,382.839966 | 1,382.839966 | 2,636,390,000 |
2006-11-08 | 1,382.5 | 1,388.609985 | 1,379.329956 | 1,385.719971 | 1,385.719971 | 2,814,820,000 |
2006-11-09 | 1,385.430054 | 1,388.920044 | 1,377.310059 | 1,378.329956 | 1,378.329956 | 3,012,050,000 |
2006-11-10 | 1,378.329956 | 1,381.040039 | 1,375.599976 | 1,380.900024 | 1,380.900024 | 2,290,200,000 |
2006-11-13 | 1,380.579956 | 1,387.609985 | 1,378.800049 | 1,384.420044 | 1,384.420044 | 2,386,340,000 |
2006-11-14 | 1,384.359985 | 1,394.48999 | 1,379.069946 | 1,393.219971 | 1,393.219971 | 3,027,480,000 |
2006-11-15 | 1,392.910034 | 1,401.349976 | 1,392.130005 | 1,396.569946 | 1,396.569946 | 2,831,130,000 |
2006-11-16 | 1,396.530029 | 1,403.76001 | 1,396.530029 | 1,399.76001 | 1,399.76001 | 2,835,730,000 |
2006-11-17 | 1,399.76001 | 1,401.209961 | 1,394.550049 | 1,401.199951 | 1,401.199951 | 2,726,100,000 |
2006-11-20 | 1,401.170044 | 1,404.369995 | 1,397.849976 | 1,400.5 | 1,400.5 | 2,546,710,000 |
2006-11-21 | 1,400.430054 | 1,403.48999 | 1,399.98999 | 1,402.810059 | 1,402.810059 | 2,597,940,000 |
2006-11-22 | 1,402.689941 | 1,407.890015 | 1,402.26001 | 1,406.089966 | 1,406.089966 | 2,237,710,000 |
2006-11-24 | 1,405.939941 | 1,405.939941 | 1,399.25 | 1,400.949951 | 1,400.949951 | 832,550,000 |
2006-11-27 | 1,400.949951 | 1,400.949951 | 1,381.439941 | 1,381.959961 | 1,381.959961 | 2,711,210,000 |
2006-11-28 | 1,381.609985 | 1,387.910034 | 1,377.829956 | 1,386.719971 | 1,386.719971 | 2,639,750,000 |
2006-11-29 | 1,386.109985 | 1,401.140015 | 1,386.109985 | 1,399.47998 | 1,399.47998 | 2,790,970,000 |
2006-11-30 | 1,399.469971 | 1,406.300049 | 1,393.829956 | 1,400.630005 | 1,400.630005 | 4,006,230,000 |
2006-12-01 | 1,400.630005 | 1,402.459961 | 1,385.930054 | 1,396.709961 | 1,396.709961 | 2,800,980,000 |
2006-12-04 | 1,396.670044 | 1,411.22998 | 1,396.670044 | 1,409.119995 | 1,409.119995 | 2,766,320,000 |
2006-12-05 | 1,409.099976 | 1,415.27002 | 1,408.780029 | 1,414.76001 | 1,414.76001 | 2,755,700,000 |
2006-12-06 | 1,414.400024 | 1,415.930054 | 1,411.050049 | 1,412.900024 | 1,412.900024 | 2,725,280,000 |
2006-12-07 | 1,412.859985 | 1,418.27002 | 1,406.800049 | 1,407.290039 | 1,407.290039 | 2,743,150,000 |
2006-12-08 | 1,407.27002 | 1,414.089966 | 1,403.670044 | 1,409.839966 | 1,409.839966 | 2,440,460,000 |
2006-12-11 | 1,409.810059 | 1,415.599976 | 1,408.560059 | 1,413.040039 | 1,413.040039 | 2,289,900,000 |
2006-12-12 | 1,413 | 1,413.780029 | 1,404.75 | 1,411.560059 | 1,411.560059 | 2,738,170,000 |
2006-12-13 | 1,411.319946 | 1,416.640015 | 1,411.050049 | 1,413.209961 | 1,413.209961 | 2,552,260,000 |
2006-12-14 | 1,413.160034 | 1,427.22998 | 1,413.160034 | 1,425.48999 | 1,425.48999 | 2,729,700,000 |
2006-12-15 | 1,425.47998 | 1,431.630005 | 1,425.47998 | 1,427.089966 | 1,427.089966 | 3,229,580,000 |
2006-12-18 | 1,427.079956 | 1,431.810059 | 1,420.650024 | 1,422.47998 | 1,422.47998 | 2,568,140,000 |
2006-12-19 | 1,422.420044 | 1,428.300049 | 1,414.880005 | 1,425.550049 | 1,425.550049 | 2,717,060,000 |
2006-12-20 | 1,425.51001 | 1,429.050049 | 1,423.51001 | 1,423.530029 | 1,423.530029 | 2,387,630,000 |
2006-12-21 | 1,423.199951 | 1,426.400024 | 1,415.900024 | 1,418.300049 | 1,418.300049 | 2,322,410,000 |
2006-12-22 | 1,418.099976 | 1,418.819946 | 1,410.280029 | 1,410.76001 | 1,410.76001 | 1,647,590,000 |
2006-12-26 | 1,410.75 | 1,417.910034 | 1,410.449951 | 1,416.900024 | 1,416.900024 | 1,310,310,000 |
2006-12-27 | 1,416.630005 | 1,427.719971 | 1,416.630005 | 1,426.839966 | 1,426.839966 | 1,667,370,000 |
2006-12-28 | 1,426.77002 | 1,427.26001 | 1,422.050049 | 1,424.72998 | 1,424.72998 | 1,508,570,000 |
2006-12-29 | 1,424.709961 | 1,427 | 1,416.839966 | 1,418.300049 | 1,418.300049 | 1,678,200,000 |
2007-01-03 | 1,418.030029 | 1,429.420044 | 1,407.859985 | 1,416.599976 | 1,416.599976 | 3,429,160,000 |
2007-01-04 | 1,416.599976 | 1,421.839966 | 1,408.430054 | 1,418.339966 | 1,418.339966 | 3,004,460,000 |
2007-01-05 | 1,418.339966 | 1,418.339966 | 1,405.75 | 1,409.709961 | 1,409.709961 | 2,919,400,000 |
2007-01-08 | 1,409.26001 | 1,414.97998 | 1,403.969971 | 1,412.839966 | 1,412.839966 | 2,763,340,000 |
2007-01-09 | 1,412.839966 | 1,415.609985 | 1,405.420044 | 1,412.109985 | 1,412.109985 | 3,038,380,000 |
2007-01-10 | 1,408.699951 | 1,415.98999 | 1,405.319946 | 1,414.849976 | 1,414.849976 | 2,764,660,000 |
2007-01-11 | 1,414.839966 | 1,427.119995 | 1,414.839966 | 1,423.819946 | 1,423.819946 | 2,857,870,000 |
2007-01-12 | 1,423.819946 | 1,431.22998 | 1,422.579956 | 1,430.72998 | 1,430.72998 | 2,686,480,000 |
2007-01-16 | 1,430.72998 | 1,433.930054 | 1,428.619995 | 1,431.900024 | 1,431.900024 | 2,599,530,000 |
2007-01-17 | 1,431.77002 | 1,435.27002 | 1,428.569946 | 1,430.619995 | 1,430.619995 | 2,690,270,000 |
2007-01-18 | 1,430.589966 | 1,432.959961 | 1,424.209961 | 1,426.369995 | 1,426.369995 | 2,822,430,000 |
2007-01-19 | 1,426.349976 | 1,431.569946 | 1,425.189941 | 1,430.5 | 1,430.5 | 2,777,480,000 |
2007-01-22 | 1,430.469971 | 1,431.390015 | 1,420.400024 | 1,422.949951 | 1,422.949951 | 2,540,120,000 |
2007-01-23 | 1,422.949951 | 1,431.329956 | 1,421.660034 | 1,427.98999 | 1,427.98999 | 2,975,070,000 |
2007-01-24 | 1,427.959961 | 1,440.140015 | 1,427.959961 | 1,440.130005 | 1,440.130005 | 2,783,180,000 |
2007-01-25 | 1,440.119995 | 1,440.689941 | 1,422.339966 | 1,423.900024 | 1,423.900024 | 2,994,330,000 |
2007-01-26 | 1,423.900024 | 1,427.27002 | 1,416.959961 | 1,422.180054 | 1,422.180054 | 2,626,620,000 |
2007-01-29 | 1,422.030029 | 1,426.939941 | 1,418.459961 | 1,420.619995 | 1,420.619995 | 2,730,480,000 |
2007-01-30 | 1,420.609985 | 1,428.819946 | 1,420.609985 | 1,428.819946 | 1,428.819946 | 2,706,250,000 |
2007-01-31 | 1,428.650024 | 1,441.609985 | 1,424.780029 | 1,438.23999 | 1,438.23999 | 2,976,690,000 |
2007-02-01 | 1,437.900024 | 1,446.640015 | 1,437.900024 | 1,445.939941 | 1,445.939941 | 2,914,890,000 |
2007-02-02 | 1,445.939941 | 1,449.329956 | 1,444.48999 | 1,448.390015 | 1,448.390015 | 2,569,450,000 |
2007-02-05 | 1,448.329956 | 1,449.380005 | 1,443.849976 | 1,446.98999 | 1,446.98999 | 2,439,430,000 |
2007-02-06 | 1,446.97998 | 1,450.189941 | 1,443.400024 | 1,448 | 1,448 | 2,608,710,000 |
2007-02-07 | 1,447.410034 | 1,452.98999 | 1,446.439941 | 1,450.02002 | 1,450.02002 | 2,618,820,000 |
2007-02-08 | 1,449.98999 | 1,450.449951 | 1,442.810059 | 1,448.310059 | 1,448.310059 | 2,816,180,000 |
2007-02-09 | 1,448.25 | 1,452.449951 | 1,433.439941 | 1,438.060059 | 1,438.060059 | 2,951,810,000 |
2007-02-12 | 1,438 | 1,439.109985 | 1,431.439941 | 1,433.369995 | 1,433.369995 | 2,395,680,000 |
2007-02-13 | 1,433.219971 | 1,444.410034 | 1,433.219971 | 1,444.26001 | 1,444.26001 | 2,652,150,000 |
2007-02-14 | 1,443.910034 | 1,457.650024 | 1,443.910034 | 1,455.300049 | 1,455.300049 | 2,699,290,000 |
2007-02-15 | 1,455.150024 | 1,457.969971 | 1,453.189941 | 1,456.810059 | 1,456.810059 | 2,490,920,000 |
2007-02-16 | 1,456.77002 | 1,456.77002 | 1,451.569946 | 1,455.540039 | 1,455.540039 | 2,399,450,000 |
2007-02-20 | 1,455.530029 | 1,460.530029 | 1,449.199951 | 1,459.680054 | 1,459.680054 | 2,337,860,000 |
2007-02-21 | 1,459.599976 | 1,459.599976 | 1,452.02002 | 1,457.630005 | 1,457.630005 | 2,606,980,000 |
2007-02-22 | 1,457.290039 | 1,461.569946 | 1,450.51001 | 1,456.380005 | 1,456.380005 | 1,950,770,000 |
2007-02-23 | 1,456.219971 | 1,456.219971 | 1,448.359985 | 1,451.189941 | 1,451.189941 | 2,579,950,000 |
2007-02-26 | 1,451.040039 | 1,456.949951 | 1,445.47998 | 1,449.369995 | 1,449.369995 | 2,822,170,000 |
2007-02-27 | 1,449.25 | 1,449.25 | 1,389.420044 | 1,399.040039 | 1,399.040039 | 4,065,230,000 |
2007-02-28 | 1,398.640015 | 1,415.890015 | 1,396.650024 | 1,406.819946 | 1,406.819946 | 3,925,250,000 |
2007-03-01 | 1,406.800049 | 1,409.459961 | 1,380.869995 | 1,403.170044 | 1,403.170044 | 3,874,910,000 |
2007-03-02 | 1,403.160034 | 1,403.400024 | 1,386.869995 | 1,387.170044 | 1,387.170044 | 3,312,260,000 |
2007-03-05 | 1,387.109985 | 1,391.859985 | 1,373.969971 | 1,374.119995 | 1,374.119995 | 3,480,520,000 |
2007-03-06 | 1,374.060059 | 1,397.900024 | 1,374.060059 | 1,395.410034 | 1,395.410034 | 3,358,160,000 |
2007-03-07 | 1,395.02002 | 1,401.160034 | 1,390.640015 | 1,391.969971 | 1,391.969971 | 3,141,350,000 |
2007-03-08 | 1,391.880005 | 1,407.930054 | 1,391.880005 | 1,401.890015 | 1,401.890015 | 3,014,850,000 |
2007-03-09 | 1,401.890015 | 1,410.150024 | 1,397.300049 | 1,402.839966 | 1,402.839966 | 2,623,050,000 |
2007-03-12 | 1,402.800049 | 1,409.339966 | 1,398.400024 | 1,406.599976 | 1,406.599976 | 2,664,000,000 |
2007-03-13 | 1,406.22998 | 1,406.22998 | 1,377.709961 | 1,377.949951 | 1,377.949951 | 3,485,570,000 |
2007-03-14 | 1,377.859985 | 1,388.089966 | 1,363.97998 | 1,387.170044 | 1,387.170044 | 3,758,350,000 |
2007-03-15 | 1,387.109985 | 1,395.72998 | 1,385.160034 | 1,392.280029 | 1,392.280029 | 2,821,900,000 |
2007-03-16 | 1,392.280029 | 1,397.51001 | 1,383.630005 | 1,386.949951 | 1,386.949951 | 3,393,640,000 |
2007-03-19 | 1,386.949951 | 1,403.199951 | 1,386.949951 | 1,402.060059 | 1,402.060059 | 2,777,180,000 |
2007-03-20 | 1,402.040039 | 1,411.530029 | 1,400.699951 | 1,410.939941 | 1,410.939941 | 2,795,940,000 |
2007-03-21 | 1,410.920044 | 1,437.77002 | 1,409.75 | 1,435.040039 | 1,435.040039 | 3,184,770,000 |
2007-03-22 | 1,435.040039 | 1,437.660034 | 1,429.880005 | 1,434.540039 | 1,434.540039 | 3,129,970,000 |
2007-03-23 | 1,434.540039 | 1,438.890015 | 1,433.209961 | 1,436.109985 | 1,436.109985 | 2,619,020,000 |
2007-03-26 | 1,436.109985 | 1,437.650024 | 1,423.280029 | 1,437.5 | 1,437.5 | 2,754,660,000 |
2007-03-27 | 1,437.48999 | 1,437.48999 | 1,425.540039 | 1,428.609985 | 1,428.609985 | 2,673,040,000 |
2007-03-28 | 1,428.349976 | 1,428.349976 | 1,414.069946 | 1,417.22998 | 1,417.22998 | 3,000,440,000 |
2007-03-29 | 1,417.170044 | 1,426.23999 | 1,413.27002 | 1,422.530029 | 1,422.530029 | 2,854,710,000 |
2007-03-30 | 1,422.52002 | 1,429.219971 | 1,408.900024 | 1,420.859985 | 1,420.859985 | 2,903,960,000 |
2007-04-02 | 1,420.829956 | 1,425.48999 | 1,416.369995 | 1,424.550049 | 1,424.550049 | 2,875,880,000 |
2007-04-03 | 1,424.27002 | 1,440.569946 | 1,424.27002 | 1,437.77002 | 1,437.77002 | 2,921,760,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.