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
|
|---|---|---|---|---|---|---|
2008-01-18 | 1,333.900024 | 1,350.280029 | 1,312.51001 | 1,325.189941 | 1,325.189941 | 6,004,840,000 |
2008-01-22 | 1,312.939941 | 1,322.089966 | 1,274.290039 | 1,310.5 | 1,310.5 | 6,544,690,000 |
2008-01-23 | 1,310.410034 | 1,339.089966 | 1,270.050049 | 1,338.599976 | 1,338.599976 | 3,241,680,000 |
2008-01-24 | 1,340.130005 | 1,355.150024 | 1,334.310059 | 1,352.069946 | 1,352.069946 | 5,735,300,000 |
2008-01-25 | 1,357.319946 | 1,368.560059 | 1,327.5 | 1,330.609985 | 1,330.609985 | 4,882,250,000 |
2008-01-28 | 1,330.699951 | 1,353.969971 | 1,322.26001 | 1,353.959961 | 1,353.959961 | 4,100,930,000 |
2008-01-29 | 1,355.939941 | 1,364.930054 | 1,350.189941 | 1,362.300049 | 1,362.300049 | 4,232,960,000 |
2008-01-30 | 1,362.219971 | 1,385.859985 | 1,352.949951 | 1,355.810059 | 1,355.810059 | 4,742,760,000 |
2008-01-31 | 1,351.97998 | 1,385.619995 | 1,334.079956 | 1,378.550049 | 1,378.550049 | 4,970,290,000 |
2008-02-01 | 1,378.599976 | 1,396.02002 | 1,375.930054 | 1,395.420044 | 1,395.420044 | 4,650,770,000 |
2008-02-04 | 1,395.380005 | 1,395.380005 | 1,379.689941 | 1,380.819946 | 1,380.819946 | 3,495,780,000 |
2008-02-05 | 1,380.280029 | 1,380.280029 | 1,336.640015 | 1,336.640015 | 1,336.640015 | 4,315,740,000 |
2008-02-06 | 1,339.47998 | 1,351.959961 | 1,324.339966 | 1,326.449951 | 1,326.449951 | 4,008,120,000 |
2008-02-07 | 1,324.01001 | 1,347.160034 | 1,316.75 | 1,336.910034 | 1,336.910034 | 4,589,160,000 |
2008-02-08 | 1,336.880005 | 1,341.219971 | 1,321.060059 | 1,331.290039 | 1,331.290039 | 3,768,490,000 |
2008-02-11 | 1,331.920044 | 1,341.400024 | 1,320.319946 | 1,339.130005 | 1,339.130005 | 3,593,140,000 |
2008-02-12 | 1,340.550049 | 1,362.099976 | 1,339.359985 | 1,348.859985 | 1,348.859985 | 4,044,640,000 |
2008-02-13 | 1,353.119995 | 1,369.22998 | 1,350.780029 | 1,367.209961 | 1,367.209961 | 3,856,420,000 |
2008-02-14 | 1,367.329956 | 1,368.160034 | 1,347.310059 | 1,348.859985 | 1,348.859985 | 3,644,760,000 |
2008-02-15 | 1,347.52002 | 1,350 | 1,338.130005 | 1,349.98999 | 1,349.98999 | 3,583,300,000 |
2008-02-19 | 1,355.859985 | 1,367.280029 | 1,345.050049 | 1,348.780029 | 1,348.780029 | 3,613,550,000 |
2008-02-20 | 1,348.390015 | 1,363.709961 | 1,336.550049 | 1,360.030029 | 1,360.030029 | 3,870,520,000 |
2008-02-21 | 1,362.209961 | 1,367.939941 | 1,339.339966 | 1,342.530029 | 1,342.530029 | 3,696,660,000 |
2008-02-22 | 1,344.219971 | 1,354.300049 | 1,327.040039 | 1,353.109985 | 1,353.109985 | 3,572,660,000 |
2008-02-25 | 1,352.75 | 1,374.359985 | 1,346.030029 | 1,371.800049 | 1,371.800049 | 3,866,350,000 |
2008-02-26 | 1,371.76001 | 1,387.339966 | 1,363.290039 | 1,381.290039 | 1,381.290039 | 4,096,060,000 |
2008-02-27 | 1,378.949951 | 1,388.339966 | 1,372 | 1,380.02002 | 1,380.02002 | 3,904,700,000 |
2008-02-28 | 1,378.160034 | 1,378.160034 | 1,363.160034 | 1,367.680054 | 1,367.680054 | 3,938,580,000 |
2008-02-29 | 1,364.069946 | 1,364.069946 | 1,325.420044 | 1,330.630005 | 1,330.630005 | 4,426,730,000 |
2008-03-03 | 1,330.449951 | 1,335.130005 | 1,320.040039 | 1,331.339966 | 1,331.339966 | 4,117,570,000 |
2008-03-04 | 1,329.579956 | 1,331.030029 | 1,307.390015 | 1,326.75 | 1,326.75 | 4,757,180,000 |
2008-03-05 | 1,327.689941 | 1,344.189941 | 1,320.219971 | 1,333.699951 | 1,333.699951 | 4,277,710,000 |
2008-03-06 | 1,332.199951 | 1,332.199951 | 1,303.420044 | 1,304.339966 | 1,304.339966 | 4,323,460,000 |
2008-03-07 | 1,301.530029 | 1,313.23999 | 1,282.430054 | 1,293.369995 | 1,293.369995 | 4,565,410,000 |
2008-03-10 | 1,293.160034 | 1,295.01001 | 1,272.660034 | 1,273.369995 | 1,273.369995 | 4,261,240,000 |
2008-03-11 | 1,274.400024 | 1,320.650024 | 1,274.400024 | 1,320.650024 | 1,320.650024 | 5,109,080,000 |
2008-03-12 | 1,321.130005 | 1,333.26001 | 1,307.859985 | 1,308.77002 | 1,308.77002 | 4,414,280,000 |
2008-03-13 | 1,305.26001 | 1,321.680054 | 1,282.109985 | 1,315.47998 | 1,315.47998 | 5,073,360,000 |
2008-03-14 | 1,316.050049 | 1,321.469971 | 1,274.859985 | 1,288.140015 | 1,288.140015 | 5,153,780,000 |
2008-03-17 | 1,283.209961 | 1,287.5 | 1,256.97998 | 1,276.599976 | 1,276.599976 | 5,683,010,000 |
2008-03-18 | 1,277.160034 | 1,330.73999 | 1,277.160034 | 1,330.73999 | 1,330.73999 | 5,335,630,000 |
2008-03-19 | 1,330.969971 | 1,341.51001 | 1,298.420044 | 1,298.420044 | 1,298.420044 | 5,358,550,000 |
2008-03-20 | 1,299.670044 | 1,330.670044 | 1,295.219971 | 1,329.51001 | 1,329.51001 | 6,145,220,000 |
2008-03-24 | 1,330.290039 | 1,359.680054 | 1,330.290039 | 1,349.880005 | 1,349.880005 | 4,499,000,000 |
2008-03-25 | 1,349.069946 | 1,357.469971 | 1,341.209961 | 1,352.98999 | 1,352.98999 | 4,145,120,000 |
2008-03-26 | 1,352.449951 | 1,352.449951 | 1,336.410034 | 1,341.130005 | 1,341.130005 | 4,055,670,000 |
2008-03-27 | 1,340.339966 | 1,345.619995 | 1,325.660034 | 1,325.76001 | 1,325.76001 | 4,037,930,000 |
2008-03-28 | 1,327.02002 | 1,334.869995 | 1,312.949951 | 1,315.219971 | 1,315.219971 | 3,686,980,000 |
2008-03-31 | 1,315.920044 | 1,328.52002 | 1,312.810059 | 1,322.699951 | 1,322.699951 | 4,188,990,000 |
2008-04-01 | 1,326.410034 | 1,370.180054 | 1,326.410034 | 1,370.180054 | 1,370.180054 | 4,745,120,000 |
2008-04-02 | 1,369.959961 | 1,377.949951 | 1,361.550049 | 1,367.530029 | 1,367.530029 | 4,320,440,000 |
2008-04-03 | 1,365.689941 | 1,375.660034 | 1,358.680054 | 1,369.310059 | 1,369.310059 | 3,920,100,000 |
2008-04-04 | 1,369.849976 | 1,380.910034 | 1,362.829956 | 1,370.400024 | 1,370.400024 | 3,703,100,000 |
2008-04-07 | 1,373.689941 | 1,386.73999 | 1,369.02002 | 1,372.540039 | 1,372.540039 | 3,747,780,000 |
2008-04-08 | 1,370.160034 | 1,370.160034 | 1,360.619995 | 1,365.540039 | 1,365.540039 | 3,602,500,000 |
2008-04-09 | 1,365.5 | 1,368.390015 | 1,349.969971 | 1,354.48999 | 1,354.48999 | 3,556,670,000 |
2008-04-10 | 1,355.369995 | 1,367.23999 | 1,350.109985 | 1,360.550049 | 1,360.550049 | 3,686,150,000 |
2008-04-11 | 1,357.97998 | 1,357.97998 | 1,331.209961 | 1,332.829956 | 1,332.829956 | 3,723,790,000 |
2008-04-14 | 1,332.199951 | 1,335.640015 | 1,326.160034 | 1,328.319946 | 1,328.319946 | 3,565,020,000 |
2008-04-15 | 1,331.719971 | 1,337.719971 | 1,324.349976 | 1,334.430054 | 1,334.430054 | 3,581,230,000 |
2008-04-16 | 1,337.02002 | 1,365.48999 | 1,337.02002 | 1,364.709961 | 1,364.709961 | 4,260,370,000 |
2008-04-17 | 1,363.369995 | 1,368.599976 | 1,357.25 | 1,365.560059 | 1,365.560059 | 3,713,880,000 |
2008-04-18 | 1,369 | 1,395.900024 | 1,369 | 1,390.329956 | 1,390.329956 | 4,222,380,000 |
2008-04-21 | 1,387.719971 | 1,390.22998 | 1,379.25 | 1,388.170044 | 1,388.170044 | 3,420,570,000 |
2008-04-22 | 1,386.430054 | 1,386.430054 | 1,369.839966 | 1,375.939941 | 1,375.939941 | 3,821,900,000 |
2008-04-23 | 1,378.400024 | 1,387.869995 | 1,372.23999 | 1,379.930054 | 1,379.930054 | 4,103,610,000 |
2008-04-24 | 1,380.52002 | 1,397.719971 | 1,371.089966 | 1,388.819946 | 1,388.819946 | 4,461,660,000 |
2008-04-25 | 1,387.880005 | 1,399.109985 | 1,379.97998 | 1,397.839966 | 1,397.839966 | 3,891,150,000 |
2008-04-28 | 1,397.959961 | 1,402.900024 | 1,394.400024 | 1,396.369995 | 1,396.369995 | 3,607,000,000 |
2008-04-29 | 1,395.609985 | 1,397 | 1,386.699951 | 1,390.939941 | 1,390.939941 | 3,815,320,000 |
2008-04-30 | 1,391.219971 | 1,404.569946 | 1,384.25 | 1,385.589966 | 1,385.589966 | 4,508,890,000 |
2008-05-01 | 1,385.969971 | 1,410.069946 | 1,383.069946 | 1,409.339966 | 1,409.339966 | 4,448,780,000 |
2008-05-02 | 1,409.160034 | 1,422.719971 | 1,406.25 | 1,413.900024 | 1,413.900024 | 3,953,030,000 |
2008-05-05 | 1,415.339966 | 1,415.339966 | 1,404.369995 | 1,407.48999 | 1,407.48999 | 3,410,090,000 |
2008-05-06 | 1,405.599976 | 1,421.569946 | 1,397.099976 | 1,418.26001 | 1,418.26001 | 3,924,100,000 |
2008-05-07 | 1,417.48999 | 1,419.540039 | 1,391.160034 | 1,392.569946 | 1,392.569946 | 4,075,860,000 |
2008-05-08 | 1,394.290039 | 1,402.349976 | 1,389.390015 | 1,397.680054 | 1,397.680054 | 3,827,550,000 |
2008-05-09 | 1,394.900024 | 1,394.900024 | 1,384.109985 | 1,388.280029 | 1,388.280029 | 3,518,620,000 |
2008-05-12 | 1,389.400024 | 1,404.060059 | 1,386.199951 | 1,403.579956 | 1,403.579956 | 3,370,630,000 |
2008-05-13 | 1,404.400024 | 1,406.300049 | 1,396.26001 | 1,403.040039 | 1,403.040039 | 4,018,590,000 |
2008-05-14 | 1,405.650024 | 1,420.189941 | 1,405.650024 | 1,408.660034 | 1,408.660034 | 3,979,370,000 |
2008-05-15 | 1,408.359985 | 1,424.400024 | 1,406.869995 | 1,423.569946 | 1,423.569946 | 3,836,480,000 |
2008-05-16 | 1,423.890015 | 1,425.819946 | 1,414.349976 | 1,425.349976 | 1,425.349976 | 3,842,590,000 |
2008-05-19 | 1,425.280029 | 1,440.23999 | 1,421.630005 | 1,426.630005 | 1,426.630005 | 3,683,970,000 |
2008-05-20 | 1,424.48999 | 1,424.48999 | 1,409.089966 | 1,413.400024 | 1,413.400024 | 3,854,320,000 |
2008-05-21 | 1,414.060059 | 1,419.119995 | 1,388.810059 | 1,390.709961 | 1,390.709961 | 4,517,990,000 |
2008-05-22 | 1,390.829956 | 1,399.069946 | 1,390.22998 | 1,394.349976 | 1,394.349976 | 3,955,960,000 |
2008-05-23 | 1,392.199951 | 1,392.199951 | 1,373.719971 | 1,375.930054 | 1,375.930054 | 3,516,380,000 |
2008-05-27 | 1,375.969971 | 1,387.400024 | 1,373.069946 | 1,385.349976 | 1,385.349976 | 3,588,860,000 |
2008-05-28 | 1,386.540039 | 1,391.25 | 1,378.160034 | 1,390.839966 | 1,390.839966 | 3,927,240,000 |
2008-05-29 | 1,390.5 | 1,406.319946 | 1,388.589966 | 1,398.26001 | 1,398.26001 | 3,894,440,000 |
2008-05-30 | 1,398.359985 | 1,404.459961 | 1,398.079956 | 1,400.380005 | 1,400.380005 | 3,845,630,000 |
2008-06-02 | 1,399.619995 | 1,399.619995 | 1,377.790039 | 1,385.670044 | 1,385.670044 | 3,714,320,000 |
2008-06-03 | 1,386.420044 | 1,393.119995 | 1,370.119995 | 1,377.650024 | 1,377.650024 | 4,396,380,000 |
2008-06-04 | 1,376.26001 | 1,388.180054 | 1,371.73999 | 1,377.199951 | 1,377.199951 | 4,338,640,000 |
2008-06-05 | 1,377.47998 | 1,404.050049 | 1,377.47998 | 1,404.050049 | 1,404.050049 | 4,350,790,000 |
2008-06-06 | 1,400.060059 | 1,400.060059 | 1,359.900024 | 1,360.680054 | 1,360.680054 | 4,771,660,000 |
2008-06-09 | 1,360.829956 | 1,370.630005 | 1,350.619995 | 1,361.76001 | 1,361.76001 | 4,404,570,000 |
2008-06-10 | 1,358.97998 | 1,366.839966 | 1,351.560059 | 1,358.439941 | 1,358.439941 | 4,635,070,000 |
2008-06-11 | 1,357.089966 | 1,357.089966 | 1,335.469971 | 1,335.48999 | 1,335.48999 | 4,779,980,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.