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
|
|---|---|---|---|---|---|---|
2007-08-27 | 1,479.359985 | 1,479.359985 | 1,465.97998 | 1,466.790039 | 1,466.790039 | 2,406,180,000 |
2007-08-28 | 1,466.719971 | 1,466.719971 | 1,432.01001 | 1,432.359985 | 1,432.359985 | 3,078,090,000 |
2007-08-29 | 1,432.01001 | 1,463.76001 | 1,432.01001 | 1,463.76001 | 1,463.76001 | 2,824,070,000 |
2007-08-30 | 1,463.670044 | 1,468.430054 | 1,451.25 | 1,457.640015 | 1,457.640015 | 2,582,960,000 |
2007-08-31 | 1,457.609985 | 1,481.469971 | 1,457.609985 | 1,473.98999 | 1,473.98999 | 2,731,610,000 |
2007-09-04 | 1,473.959961 | 1,496.400024 | 1,472.150024 | 1,489.420044 | 1,489.420044 | 2,766,600,000 |
2007-09-05 | 1,488.76001 | 1,488.76001 | 1,466.339966 | 1,472.290039 | 1,472.290039 | 2,991,600,000 |
2007-09-06 | 1,472.030029 | 1,481.48999 | 1,467.410034 | 1,478.550049 | 1,478.550049 | 2,459,590,000 |
2007-09-07 | 1,478.550049 | 1,478.550049 | 1,449.069946 | 1,453.550049 | 1,453.550049 | 3,191,080,000 |
2007-09-10 | 1,453.5 | 1,462.25 | 1,439.290039 | 1,451.699951 | 1,451.699951 | 2,835,720,000 |
2007-09-11 | 1,451.689941 | 1,472.47998 | 1,451.689941 | 1,471.48999 | 1,471.48999 | 3,015,330,000 |
2007-09-12 | 1,471.099976 | 1,479.5 | 1,465.75 | 1,471.560059 | 1,471.560059 | 2,885,720,000 |
2007-09-13 | 1,471.469971 | 1,489.579956 | 1,471.469971 | 1,483.949951 | 1,483.949951 | 2,877,080,000 |
2007-09-14 | 1,483.949951 | 1,485.98999 | 1,473.180054 | 1,484.25 | 1,484.25 | 2,641,740,000 |
2007-09-17 | 1,484.23999 | 1,484.23999 | 1,471.819946 | 1,476.650024 | 1,476.650024 | 2,598,390,000 |
2007-09-18 | 1,476.630005 | 1,519.890015 | 1,476.630005 | 1,519.780029 | 1,519.780029 | 3,708,940,000 |
2007-09-19 | 1,519.75 | 1,538.73999 | 1,519.75 | 1,529.030029 | 1,529.030029 | 3,846,750,000 |
2007-09-20 | 1,528.689941 | 1,529.140015 | 1,516.420044 | 1,518.75 | 1,518.75 | 2,957,700,000 |
2007-09-21 | 1,518.75 | 1,530.890015 | 1,518.75 | 1,525.75 | 1,525.75 | 3,679,460,000 |
2007-09-24 | 1,525.75 | 1,530.180054 | 1,516.150024 | 1,517.72998 | 1,517.72998 | 3,131,310,000 |
2007-09-25 | 1,516.339966 | 1,518.27002 | 1,507.130005 | 1,517.209961 | 1,517.209961 | 3,187,770,000 |
2007-09-26 | 1,518.619995 | 1,529.390015 | 1,518.619995 | 1,525.420044 | 1,525.420044 | 3,237,390,000 |
2007-09-27 | 1,527.319946 | 1,532.459961 | 1,525.810059 | 1,531.380005 | 1,531.380005 | 2,872,180,000 |
2007-09-28 | 1,531.23999 | 1,533.73999 | 1,521.98999 | 1,526.75 | 1,526.75 | 2,925,350,000 |
2007-10-01 | 1,527.290039 | 1,549.02002 | 1,527.25 | 1,547.040039 | 1,547.040039 | 3,281,990,000 |
2007-10-02 | 1,546.959961 | 1,548.01001 | 1,540.369995 | 1,546.630005 | 1,546.630005 | 3,101,910,000 |
2007-10-03 | 1,545.800049 | 1,545.839966 | 1,536.339966 | 1,539.589966 | 1,539.589966 | 3,065,320,000 |
2007-10-04 | 1,539.910034 | 1,544.02002 | 1,537.630005 | 1,542.839966 | 1,542.839966 | 2,690,430,000 |
2007-10-05 | 1,543.839966 | 1,561.910034 | 1,543.839966 | 1,557.589966 | 1,557.589966 | 2,919,030,000 |
2007-10-08 | 1,556.51001 | 1,556.51001 | 1,549 | 1,552.579956 | 1,552.579956 | 2,040,650,000 |
2007-10-09 | 1,553.180054 | 1,565.26001 | 1,551.819946 | 1,565.150024 | 1,565.150024 | 2,932,040,000 |
2007-10-10 | 1,564.97998 | 1,565.420044 | 1,555.459961 | 1,562.469971 | 1,562.469971 | 3,044,760,000 |
2007-10-11 | 1,564.719971 | 1,576.089966 | 1,546.719971 | 1,554.410034 | 1,554.410034 | 3,911,260,000 |
2007-10-12 | 1,555.410034 | 1,563.030029 | 1,554.089966 | 1,561.800049 | 1,561.800049 | 2,788,690,000 |
2007-10-15 | 1,562.25 | 1,564.73999 | 1,540.810059 | 1,548.709961 | 1,548.709961 | 3,139,290,000 |
2007-10-16 | 1,547.810059 | 1,547.810059 | 1,536.290039 | 1,538.530029 | 1,538.530029 | 3,234,560,000 |
2007-10-17 | 1,544.439941 | 1,550.660034 | 1,526.01001 | 1,541.23999 | 1,541.23999 | 3,638,070,000 |
2007-10-18 | 1,539.290039 | 1,542.790039 | 1,531.76001 | 1,540.079956 | 1,540.079956 | 3,203,210,000 |
2007-10-19 | 1,540 | 1,540 | 1,500.26001 | 1,500.630005 | 1,500.630005 | 4,160,970,000 |
2007-10-22 | 1,497.790039 | 1,508.060059 | 1,490.400024 | 1,506.329956 | 1,506.329956 | 3,471,830,000 |
2007-10-23 | 1,509.300049 | 1,520.01001 | 1,503.609985 | 1,519.589966 | 1,519.589966 | 3,309,120,000 |
2007-10-24 | 1,516.609985 | 1,517.22998 | 1,489.560059 | 1,515.880005 | 1,515.880005 | 4,003,300,000 |
2007-10-25 | 1,516.150024 | 1,523.23999 | 1,500.459961 | 1,514.400024 | 1,514.400024 | 4,183,960,000 |
2007-10-26 | 1,522.170044 | 1,535.530029 | 1,520.180054 | 1,535.280029 | 1,535.280029 | 3,612,120,000 |
2007-10-29 | 1,536.920044 | 1,544.670044 | 1,536.430054 | 1,540.97998 | 1,540.97998 | 3,124,480,000 |
2007-10-30 | 1,539.420044 | 1,539.420044 | 1,529.550049 | 1,531.02002 | 1,531.02002 | 3,212,520,000 |
2007-10-31 | 1,532.150024 | 1,552.76001 | 1,529.400024 | 1,549.380005 | 1,549.380005 | 3,953,070,000 |
2007-11-01 | 1,545.790039 | 1,545.790039 | 1,506.660034 | 1,508.439941 | 1,508.439941 | 4,241,470,000 |
2007-11-02 | 1,511.069946 | 1,513.150024 | 1,492.530029 | 1,509.650024 | 1,509.650024 | 4,285,990,000 |
2007-11-05 | 1,505.609985 | 1,510.839966 | 1,489.949951 | 1,502.170044 | 1,502.170044 | 3,819,330,000 |
2007-11-06 | 1,505.329956 | 1,520.77002 | 1,499.069946 | 1,520.27002 | 1,520.27002 | 3,879,160,000 |
2007-11-07 | 1,515.459961 | 1,515.459961 | 1,475.040039 | 1,475.619995 | 1,475.619995 | 4,353,160,000 |
2007-11-08 | 1,475.27002 | 1,482.5 | 1,450.310059 | 1,474.77002 | 1,474.77002 | 5,439,720,000 |
2007-11-09 | 1,467.589966 | 1,474.089966 | 1,448.51001 | 1,453.699951 | 1,453.699951 | 4,587,050,000 |
2007-11-12 | 1,453.660034 | 1,464.939941 | 1,438.530029 | 1,439.180054 | 1,439.180054 | 4,192,520,000 |
2007-11-13 | 1,441.349976 | 1,481.369995 | 1,441.349976 | 1,481.050049 | 1,481.050049 | 4,141,310,000 |
2007-11-14 | 1,483.400024 | 1,492.140015 | 1,466.469971 | 1,470.579956 | 1,470.579956 | 4,031,470,000 |
2007-11-15 | 1,468.040039 | 1,472.670044 | 1,443.48999 | 1,451.150024 | 1,451.150024 | 3,941,010,000 |
2007-11-16 | 1,453.089966 | 1,462.180054 | 1,443.98999 | 1,458.73999 | 1,458.73999 | 4,168,870,000 |
2007-11-19 | 1,456.699951 | 1,456.699951 | 1,430.420044 | 1,433.27002 | 1,433.27002 | 4,119,650,000 |
2007-11-20 | 1,434.51001 | 1,452.640015 | 1,419.280029 | 1,439.699951 | 1,439.699951 | 4,875,150,000 |
2007-11-21 | 1,434.709961 | 1,436.400024 | 1,415.640015 | 1,416.77002 | 1,416.77002 | 4,076,230,000 |
2007-11-23 | 1,417.619995 | 1,440.859985 | 1,417.619995 | 1,440.699951 | 1,440.699951 | 1,612,720,000 |
2007-11-26 | 1,440.73999 | 1,446.089966 | 1,406.099976 | 1,407.219971 | 1,407.219971 | 3,706,470,000 |
2007-11-27 | 1,409.589966 | 1,429.48999 | 1,407.430054 | 1,428.22998 | 1,428.22998 | 4,320,720,000 |
2007-11-28 | 1,432.949951 | 1,471.619995 | 1,432.949951 | 1,469.02002 | 1,469.02002 | 4,508,020,000 |
2007-11-29 | 1,467.410034 | 1,473.810059 | 1,458.359985 | 1,469.719971 | 1,469.719971 | 3,524,730,000 |
2007-11-30 | 1,471.829956 | 1,488.939941 | 1,470.890015 | 1,481.140015 | 1,481.140015 | 4,422,200,000 |
2007-12-03 | 1,479.630005 | 1,481.160034 | 1,470.079956 | 1,472.420044 | 1,472.420044 | 3,323,250,000 |
2007-12-04 | 1,471.339966 | 1,471.339966 | 1,460.660034 | 1,462.790039 | 1,462.790039 | 3,343,620,000 |
2007-12-05 | 1,465.219971 | 1,486.089966 | 1,465.219971 | 1,485.01001 | 1,485.01001 | 3,663,660,000 |
2007-12-06 | 1,484.589966 | 1,508.02002 | 1,482.189941 | 1,507.339966 | 1,507.339966 | 3,568,570,000 |
2007-12-07 | 1,508.599976 | 1,510.630005 | 1,502.660034 | 1,504.660034 | 1,504.660034 | 3,177,710,000 |
2007-12-10 | 1,505.109985 | 1,518.27002 | 1,504.959961 | 1,515.959961 | 1,515.959961 | 2,911,760,000 |
2007-12-11 | 1,516.680054 | 1,523.569946 | 1,475.98999 | 1,477.650024 | 1,477.650024 | 4,080,180,000 |
2007-12-12 | 1,487.579956 | 1,511.959961 | 1,468.22998 | 1,486.589966 | 1,486.589966 | 4,482,120,000 |
2007-12-13 | 1,483.27002 | 1,489.400024 | 1,469.209961 | 1,488.410034 | 1,488.410034 | 3,635,170,000 |
2007-12-14 | 1,486.189941 | 1,486.670044 | 1,467.780029 | 1,467.949951 | 1,467.949951 | 3,401,050,000 |
2007-12-17 | 1,465.050049 | 1,465.050049 | 1,445.430054 | 1,445.900024 | 1,445.900024 | 3,569,030,000 |
2007-12-18 | 1,445.920044 | 1,460.160034 | 1,435.650024 | 1,454.97998 | 1,454.97998 | 3,723,690,000 |
2007-12-19 | 1,454.699951 | 1,464.420044 | 1,445.310059 | 1,453 | 1,453 | 3,401,300,000 |
2007-12-20 | 1,456.420044 | 1,461.530029 | 1,447.219971 | 1,460.119995 | 1,460.119995 | 3,526,890,000 |
2007-12-21 | 1,463.189941 | 1,485.400024 | 1,463.189941 | 1,484.459961 | 1,484.459961 | 4,508,590,000 |
2007-12-24 | 1,484.550049 | 1,497.630005 | 1,484.550049 | 1,496.449951 | 1,496.449951 | 1,267,420,000 |
2007-12-26 | 1,495.119995 | 1,498.849976 | 1,488.199951 | 1,497.660034 | 1,497.660034 | 2,010,500,000 |
2007-12-27 | 1,495.050049 | 1,495.050049 | 1,475.859985 | 1,476.27002 | 1,476.27002 | 2,365,770,000 |
2007-12-28 | 1,479.829956 | 1,488.01001 | 1,471.699951 | 1,478.48999 | 1,478.48999 | 2,420,510,000 |
2007-12-31 | 1,475.25 | 1,475.829956 | 1,465.130005 | 1,468.359985 | 1,468.359985 | 2,440,880,000 |
2008-01-02 | 1,467.969971 | 1,471.77002 | 1,442.069946 | 1,447.160034 | 1,447.160034 | 3,452,650,000 |
2008-01-03 | 1,447.550049 | 1,456.800049 | 1,443.72998 | 1,447.160034 | 1,447.160034 | 3,429,500,000 |
2008-01-04 | 1,444.01001 | 1,444.01001 | 1,411.189941 | 1,411.630005 | 1,411.630005 | 4,166,000,000 |
2008-01-07 | 1,414.069946 | 1,423.869995 | 1,403.449951 | 1,416.180054 | 1,416.180054 | 4,221,260,000 |
2008-01-08 | 1,415.709961 | 1,430.280029 | 1,388.300049 | 1,390.189941 | 1,390.189941 | 4,705,390,000 |
2008-01-09 | 1,390.25 | 1,409.189941 | 1,378.699951 | 1,409.130005 | 1,409.130005 | 5,351,030,000 |
2008-01-10 | 1,406.780029 | 1,429.089966 | 1,395.310059 | 1,420.329956 | 1,420.329956 | 5,170,490,000 |
2008-01-11 | 1,419.910034 | 1,419.910034 | 1,394.829956 | 1,401.02002 | 1,401.02002 | 4,495,840,000 |
2008-01-14 | 1,402.910034 | 1,417.890015 | 1,402.910034 | 1,416.25 | 1,416.25 | 3,682,090,000 |
2008-01-15 | 1,411.880005 | 1,411.880005 | 1,380.599976 | 1,380.949951 | 1,380.949951 | 4,601,640,000 |
2008-01-16 | 1,377.410034 | 1,391.98999 | 1,364.27002 | 1,373.199951 | 1,373.199951 | 5,440,620,000 |
2008-01-17 | 1,374.790039 | 1,377.719971 | 1,330.670044 | 1,333.25 | 1,333.25 | 5,303,130,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.