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
|
|---|---|---|---|---|---|---|
2008-06-12 | 1,335.780029 | 1,353.030029 | 1,331.290039 | 1,339.869995 | 1,339.869995 | 4,734,240,000 |
2008-06-13 | 1,341.810059 | 1,360.030029 | 1,341.709961 | 1,360.030029 | 1,360.030029 | 4,080,420,000 |
2008-06-16 | 1,358.849976 | 1,364.699951 | 1,352.069946 | 1,360.140015 | 1,360.140015 | 3,706,940,000 |
2008-06-17 | 1,360.709961 | 1,366.589966 | 1,350.540039 | 1,350.930054 | 1,350.930054 | 3,801,960,000 |
2008-06-18 | 1,349.589966 | 1,349.589966 | 1,333.400024 | 1,337.810059 | 1,337.810059 | 4,573,570,000 |
2008-06-19 | 1,336.890015 | 1,347.660034 | 1,330.5 | 1,342.829956 | 1,342.829956 | 4,811,670,000 |
2008-06-20 | 1,341.02002 | 1,341.02002 | 1,314.459961 | 1,317.930054 | 1,317.930054 | 5,324,900,000 |
2008-06-23 | 1,319.77002 | 1,323.780029 | 1,315.310059 | 1,318 | 1,318 | 4,186,370,000 |
2008-06-24 | 1,317.22998 | 1,326.02002 | 1,304.420044 | 1,314.290039 | 1,314.290039 | 4,705,050,000 |
2008-06-25 | 1,314.540039 | 1,335.630005 | 1,314.540039 | 1,321.969971 | 1,321.969971 | 4,825,640,000 |
2008-06-26 | 1,316.290039 | 1,316.290039 | 1,283.150024 | 1,283.150024 | 1,283.150024 | 5,231,280,000 |
2008-06-27 | 1,283.599976 | 1,289.449951 | 1,272 | 1,278.380005 | 1,278.380005 | 6,208,260,000 |
2008-06-30 | 1,278.060059 | 1,290.310059 | 1,274.859985 | 1,280 | 1,280 | 5,032,330,000 |
2008-07-01 | 1,276.689941 | 1,285.310059 | 1,260.680054 | 1,284.910034 | 1,284.910034 | 5,846,290,000 |
2008-07-02 | 1,285.819946 | 1,292.170044 | 1,261.51001 | 1,261.52002 | 1,261.52002 | 5,276,090,000 |
2008-07-03 | 1,262.959961 | 1,271.47998 | 1,252.01001 | 1,262.900024 | 1,262.900024 | 3,247,590,000 |
2008-07-07 | 1,262.900024 | 1,273.949951 | 1,240.680054 | 1,252.310059 | 1,252.310059 | 5,265,420,000 |
2008-07-08 | 1,251.839966 | 1,274.170044 | 1,242.839966 | 1,273.699951 | 1,273.699951 | 6,034,110,000 |
2008-07-09 | 1,273.380005 | 1,277.359985 | 1,244.569946 | 1,244.689941 | 1,244.689941 | 5,181,000,000 |
2008-07-10 | 1,245.25 | 1,257.650024 | 1,236.76001 | 1,253.390015 | 1,253.390015 | 5,840,430,000 |
2008-07-11 | 1,248.660034 | 1,257.27002 | 1,225.349976 | 1,239.48999 | 1,239.48999 | 6,742,200,000 |
2008-07-14 | 1,241.609985 | 1,253.5 | 1,225.01001 | 1,228.300049 | 1,228.300049 | 5,434,860,000 |
2008-07-15 | 1,226.829956 | 1,234.349976 | 1,200.439941 | 1,214.910034 | 1,214.910034 | 7,363,640,000 |
2008-07-16 | 1,214.650024 | 1,245.52002 | 1,211.390015 | 1,245.359985 | 1,245.359985 | 6,738,630,000 |
2008-07-17 | 1,246.310059 | 1,262.310059 | 1,241.48999 | 1,260.319946 | 1,260.319946 | 7,365,210,000 |
2008-07-18 | 1,258.219971 | 1,262.22998 | 1,251.810059 | 1,260.680054 | 1,260.680054 | 5,653,280,000 |
2008-07-21 | 1,261.819946 | 1,267.73999 | 1,255.699951 | 1,260 | 1,260 | 4,630,640,000 |
2008-07-22 | 1,257.079956 | 1,277.420044 | 1,248.829956 | 1,277 | 1,277 | 6,180,230,000 |
2008-07-23 | 1,278.869995 | 1,291.170044 | 1,276.060059 | 1,282.189941 | 1,282.189941 | 6,705,830,000 |
2008-07-24 | 1,283.219971 | 1,283.219971 | 1,251.47998 | 1,252.540039 | 1,252.540039 | 6,127,980,000 |
2008-07-25 | 1,253.51001 | 1,263.22998 | 1,251.75 | 1,257.76001 | 1,257.76001 | 4,672,560,000 |
2008-07-28 | 1,257.76001 | 1,260.089966 | 1,234.369995 | 1,234.369995 | 1,234.369995 | 4,282,960,000 |
2008-07-29 | 1,236.380005 | 1,263.199951 | 1,236.380005 | 1,263.199951 | 1,263.199951 | 5,414,240,000 |
2008-07-30 | 1,264.52002 | 1,284.329956 | 1,264.52002 | 1,284.26001 | 1,284.26001 | 5,631,330,000 |
2008-07-31 | 1,281.369995 | 1,284.930054 | 1,265.969971 | 1,267.380005 | 1,267.380005 | 5,346,050,000 |
2008-08-01 | 1,269.420044 | 1,270.52002 | 1,254.540039 | 1,260.310059 | 1,260.310059 | 4,684,870,000 |
2008-08-04 | 1,253.27002 | 1,260.48999 | 1,247.449951 | 1,249.01001 | 1,249.01001 | 4,562,280,000 |
2008-08-05 | 1,254.869995 | 1,284.880005 | 1,254.670044 | 1,284.880005 | 1,284.880005 | 1,219,310,000 |
2008-08-06 | 1,283.98999 | 1,291.670044 | 1,276 | 1,289.189941 | 1,289.189941 | 4,873,420,000 |
2008-08-07 | 1,286.51001 | 1,286.51001 | 1,264.290039 | 1,266.069946 | 1,266.069946 | 5,319,380,000 |
2008-08-08 | 1,266.290039 | 1,297.849976 | 1,262.109985 | 1,296.319946 | 1,296.319946 | 4,966,810,000 |
2008-08-11 | 1,294.420044 | 1,313.150024 | 1,291.410034 | 1,305.319946 | 1,305.319946 | 5,067,310,000 |
2008-08-12 | 1,304.790039 | 1,304.790039 | 1,285.640015 | 1,289.589966 | 1,289.589966 | 4,711,290,000 |
2008-08-13 | 1,288.640015 | 1,294.030029 | 1,274.859985 | 1,285.829956 | 1,285.829956 | 4,787,600,000 |
2008-08-14 | 1,282.109985 | 1,300.109985 | 1,276.839966 | 1,292.930054 | 1,292.930054 | 4,064,000,000 |
2008-08-15 | 1,293.849976 | 1,302.050049 | 1,290.73999 | 1,298.199951 | 1,298.199951 | 4,041,820,000 |
2008-08-18 | 1,298.140015 | 1,300.219971 | 1,274.51001 | 1,278.599976 | 1,278.599976 | 3,829,290,000 |
2008-08-19 | 1,276.650024 | 1,276.650024 | 1,263.109985 | 1,266.689941 | 1,266.689941 | 4,159,760,000 |
2008-08-20 | 1,267.339966 | 1,276.01001 | 1,261.160034 | 1,274.540039 | 1,274.540039 | 4,555,030,000 |
2008-08-21 | 1,271.069946 | 1,281.400024 | 1,265.219971 | 1,277.719971 | 1,277.719971 | 4,032,590,000 |
2008-08-22 | 1,277.589966 | 1,293.089966 | 1,277.589966 | 1,292.199951 | 1,292.199951 | 3,741,070,000 |
2008-08-25 | 1,290.469971 | 1,290.469971 | 1,264.869995 | 1,266.839966 | 1,266.839966 | 3,420,600,000 |
2008-08-26 | 1,267.030029 | 1,275.650024 | 1,263.209961 | 1,271.51001 | 1,271.51001 | 3,587,570,000 |
2008-08-27 | 1,271.290039 | 1,285.050049 | 1,270.030029 | 1,281.660034 | 1,281.660034 | 3,499,610,000 |
2008-08-28 | 1,283.790039 | 1,300.680054 | 1,283.790039 | 1,300.680054 | 1,300.680054 | 3,854,280,000 |
2008-08-29 | 1,296.48999 | 1,297.589966 | 1,282.73999 | 1,282.829956 | 1,282.829956 | 3,288,120,000 |
2008-09-02 | 1,287.829956 | 1,303.040039 | 1,272.199951 | 1,277.579956 | 1,277.579956 | 4,783,560,000 |
2008-09-03 | 1,276.609985 | 1,280.599976 | 1,265.589966 | 1,274.97998 | 1,274.97998 | 5,056,980,000 |
2008-09-04 | 1,271.800049 | 1,271.800049 | 1,232.829956 | 1,236.829956 | 1,236.829956 | 5,212,500,000 |
2008-09-05 | 1,233.209961 | 1,244.939941 | 1,217.22998 | 1,242.310059 | 1,242.310059 | 5,017,080,000 |
2008-09-08 | 1,249.5 | 1,274.420044 | 1,247.119995 | 1,267.790039 | 1,267.790039 | 7,351,340,000 |
2008-09-09 | 1,267.97998 | 1,268.660034 | 1,224.51001 | 1,224.51001 | 1,224.51001 | 7,380,630,000 |
2008-09-10 | 1,227.5 | 1,243.900024 | 1,221.599976 | 1,232.040039 | 1,232.040039 | 6,543,440,000 |
2008-09-11 | 1,229.040039 | 1,249.97998 | 1,211.540039 | 1,249.050049 | 1,249.050049 | 6,869,250,000 |
2008-09-12 | 1,245.880005 | 1,255.089966 | 1,233.810059 | 1,251.699951 | 1,251.699951 | 6,273,260,000 |
2008-09-15 | 1,250.920044 | 1,250.920044 | 1,192.699951 | 1,192.699951 | 1,192.699951 | 8,279,510,000 |
2008-09-16 | 1,188.310059 | 1,214.839966 | 1,169.280029 | 1,213.599976 | 1,213.599976 | 9,459,830,000 |
2008-09-17 | 1,210.339966 | 1,210.339966 | 1,155.880005 | 1,156.390015 | 1,156.390015 | 9,431,870,000 |
2008-09-18 | 1,157.079956 | 1,211.140015 | 1,133.5 | 1,206.51001 | 1,206.51001 | 10,082,690,000 |
2008-09-19 | 1,213.109985 | 1,265.119995 | 1,213.109985 | 1,255.079956 | 1,255.079956 | 9,387,170,000 |
2008-09-22 | 1,255.369995 | 1,255.369995 | 1,205.609985 | 1,207.089966 | 1,207.089966 | 5,368,130,000 |
2008-09-23 | 1,207.609985 | 1,221.150024 | 1,187.060059 | 1,188.219971 | 1,188.219971 | 5,185,730,000 |
2008-09-24 | 1,188.790039 | 1,197.410034 | 1,179.790039 | 1,185.869995 | 1,185.869995 | 4,820,360,000 |
2008-09-25 | 1,187.869995 | 1,220.030029 | 1,187.869995 | 1,209.180054 | 1,209.180054 | 5,877,640,000 |
2008-09-26 | 1,204.469971 | 1,215.77002 | 1,187.540039 | 1,213.27002 | 1,213.27002 | 5,383,610,000 |
2008-09-29 | 1,209.069946 | 1,209.069946 | 1,106.420044 | 1,106.420044 | 1,106.420044 | 7,305,060,000 |
2008-09-30 | 1,113.780029 | 1,168.030029 | 1,113.780029 | 1,166.359985 | 1,166.359985 | 4,937,680,000 |
2008-10-01 | 1,164.170044 | 1,167.030029 | 1,140.77002 | 1,161.060059 | 1,161.060059 | 5,782,130,000 |
2008-10-02 | 1,160.640015 | 1,160.640015 | 1,111.430054 | 1,114.280029 | 1,114.280029 | 6,285,640,000 |
2008-10-03 | 1,115.160034 | 1,153.819946 | 1,098.140015 | 1,099.22998 | 1,099.22998 | 6,716,120,000 |
2008-10-06 | 1,097.560059 | 1,097.560059 | 1,007.969971 | 1,056.890015 | 1,056.890015 | 7,956,020,000 |
2008-10-07 | 1,057.599976 | 1,072.910034 | 996.22998 | 996.22998 | 996.22998 | 7,069,210,000 |
2008-10-08 | 988.909973 | 1,021.059998 | 970.969971 | 984.940002 | 984.940002 | 8,716,330,000 |
2008-10-09 | 988.419983 | 1,005.25 | 909.190002 | 909.919983 | 909.919983 | 6,819,000,000 |
2008-10-10 | 902.309998 | 936.359985 | 839.799988 | 899.219971 | 899.219971 | 11,456,230,000 |
2008-10-13 | 912.75 | 1,006.929993 | 912.75 | 1,003.349976 | 1,003.349976 | 7,263,370,000 |
2008-10-14 | 1,009.969971 | 1,044.310059 | 972.070007 | 998.01001 | 998.01001 | 8,161,990,000 |
2008-10-15 | 994.599976 | 994.599976 | 903.98999 | 907.840027 | 907.840027 | 6,542,330,000 |
2008-10-16 | 909.530029 | 947.710022 | 865.830017 | 946.429993 | 946.429993 | 7,984,500,000 |
2008-10-17 | 942.289978 | 984.640015 | 918.73999 | 940.549988 | 940.549988 | 6,581,780,000 |
2008-10-20 | 943.51001 | 985.400024 | 943.51001 | 985.400024 | 985.400024 | 5,175,640,000 |
2008-10-21 | 980.400024 | 985.440002 | 952.469971 | 955.049988 | 955.049988 | 5,121,830,000 |
2008-10-22 | 951.669983 | 951.669983 | 875.809998 | 896.780029 | 896.780029 | 6,147,980,000 |
2008-10-23 | 899.080017 | 922.830017 | 858.440002 | 908.109985 | 908.109985 | 7,189,900,000 |
2008-10-24 | 895.219971 | 896.299988 | 852.849976 | 876.77002 | 876.77002 | 6,550,050,000 |
2008-10-27 | 874.280029 | 893.780029 | 846.75 | 848.919983 | 848.919983 | 5,558,050,000 |
2008-10-28 | 848.919983 | 940.51001 | 845.27002 | 940.51001 | 940.51001 | 7,096,950,000 |
2008-10-29 | 939.51001 | 969.969971 | 922.26001 | 930.090027 | 930.090027 | 7,077,800,000 |
2008-10-30 | 939.380005 | 963.22998 | 928.5 | 954.090027 | 954.090027 | 6,175,830,000 |
2008-10-31 | 953.109985 | 984.380005 | 944.590027 | 968.75 | 968.75 | 6,394,350,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.