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
|
|---|---|---|---|---|---|---|
2008-11-03 | 968.669983 | 975.570007 | 958.820007 | 966.299988 | 966.299988 | 4,492,280,000 |
2008-11-04 | 971.309998 | 1,007.51001 | 971.309998 | 1,005.75 | 1,005.75 | 5,531,290,000 |
2008-11-05 | 1,001.840027 | 1,001.840027 | 949.859985 | 952.77002 | 952.77002 | 5,426,640,000 |
2008-11-06 | 952.400024 | 952.400024 | 899.72998 | 904.880005 | 904.880005 | 6,102,230,000 |
2008-11-07 | 907.440002 | 931.460022 | 906.900024 | 930.98999 | 930.98999 | 4,931,640,000 |
2008-11-10 | 936.75 | 951.950012 | 907.469971 | 919.210022 | 919.210022 | 4,572,000,000 |
2008-11-11 | 917.150024 | 917.150024 | 884.900024 | 898.950012 | 898.950012 | 4,998,340,000 |
2008-11-12 | 893.390015 | 893.390015 | 850.47998 | 852.299988 | 852.299988 | 5,764,180,000 |
2008-11-13 | 853.130005 | 913.01001 | 818.690002 | 911.289978 | 911.289978 | 7,849,120,000 |
2008-11-14 | 904.359985 | 916.880005 | 869.880005 | 873.289978 | 873.289978 | 5,881,030,000 |
2008-11-17 | 873.22998 | 882.289978 | 848.97998 | 850.75 | 850.75 | 4,927,490,000 |
2008-11-18 | 852.340027 | 865.900024 | 826.840027 | 859.119995 | 859.119995 | 6,679,470,000 |
2008-11-19 | 859.030029 | 864.570007 | 806.179993 | 806.580017 | 806.580017 | 6,548,600,000 |
2008-11-20 | 805.869995 | 820.52002 | 747.780029 | 752.440002 | 752.440002 | 9,093,740,000 |
2008-11-21 | 755.840027 | 801.200012 | 741.02002 | 800.030029 | 800.030029 | 9,495,900,000 |
2008-11-24 | 801.200012 | 865.599976 | 801.200012 | 851.809998 | 851.809998 | 7,879,440,000 |
2008-11-25 | 853.400024 | 868.940002 | 834.98999 | 857.390015 | 857.390015 | 6,952,700,000 |
2008-11-26 | 852.900024 | 887.679993 | 841.369995 | 887.679993 | 887.679993 | 5,793,260,000 |
2008-11-28 | 886.890015 | 896.25 | 881.210022 | 896.23999 | 896.23999 | 2,740,860,000 |
2008-12-01 | 888.609985 | 888.609985 | 815.690002 | 816.210022 | 816.210022 | 6,052,010,000 |
2008-12-02 | 817.940002 | 850.539978 | 817.940002 | 848.809998 | 848.809998 | 6,170,100,000 |
2008-12-03 | 843.599976 | 873.119995 | 827.599976 | 870.73999 | 870.73999 | 6,221,880,000 |
2008-12-04 | 869.75 | 875.599976 | 833.599976 | 845.219971 | 845.219971 | 5,860,390,000 |
2008-12-05 | 844.429993 | 879.419983 | 818.409973 | 876.070007 | 876.070007 | 6,165,370,000 |
2008-12-08 | 882.710022 | 918.570007 | 882.710022 | 909.700012 | 909.700012 | 6,553,600,000 |
2008-12-09 | 906.47998 | 916.26001 | 885.380005 | 888.669983 | 888.669983 | 5,693,110,000 |
2008-12-10 | 892.169983 | 908.27002 | 885.450012 | 899.23999 | 899.23999 | 5,942,130,000 |
2008-12-11 | 898.349976 | 904.630005 | 868.72998 | 873.590027 | 873.590027 | 5,513,840,000 |
2008-12-12 | 871.789978 | 883.23999 | 851.349976 | 879.72998 | 879.72998 | 5,959,590,000 |
2008-12-15 | 881.070007 | 884.630005 | 857.719971 | 868.570007 | 868.570007 | 4,982,390,000 |
2008-12-16 | 871.530029 | 914.659973 | 871.530029 | 913.179993 | 913.179993 | 6,009,780,000 |
2008-12-17 | 908.159973 | 918.849976 | 895.940002 | 904.419983 | 904.419983 | 5,907,380,000 |
2008-12-18 | 905.97998 | 911.02002 | 877.440002 | 885.280029 | 885.280029 | 5,675,000,000 |
2008-12-19 | 886.960022 | 905.469971 | 883.02002 | 887.880005 | 887.880005 | 6,705,310,000 |
2008-12-22 | 887.200012 | 887.369995 | 857.090027 | 871.630005 | 871.630005 | 4,869,850,000 |
2008-12-23 | 874.309998 | 880.440002 | 860.099976 | 863.159973 | 863.159973 | 4,051,970,000 |
2008-12-24 | 863.869995 | 869.789978 | 861.440002 | 868.150024 | 868.150024 | 1,546,550,000 |
2008-12-26 | 869.51001 | 873.73999 | 866.52002 | 872.799988 | 872.799988 | 1,880,050,000 |
2008-12-29 | 872.369995 | 873.700012 | 857.070007 | 869.419983 | 869.419983 | 3,323,430,000 |
2008-12-30 | 870.580017 | 891.119995 | 870.580017 | 890.640015 | 890.640015 | 3,627,800,000 |
2008-12-31 | 890.590027 | 910.320007 | 889.669983 | 903.25 | 903.25 | 4,172,940,000 |
2009-01-02 | 902.98999 | 934.72998 | 899.349976 | 931.799988 | 931.799988 | 4,048,270,000 |
2009-01-05 | 929.169983 | 936.630005 | 919.530029 | 927.450012 | 927.450012 | 5,413,910,000 |
2009-01-06 | 931.169983 | 943.849976 | 927.280029 | 934.700012 | 934.700012 | 5,392,620,000 |
2009-01-07 | 927.450012 | 927.450012 | 902.369995 | 906.650024 | 906.650024 | 4,704,940,000 |
2009-01-08 | 905.72998 | 910 | 896.809998 | 909.72998 | 909.72998 | 4,991,550,000 |
2009-01-09 | 909.909973 | 911.929993 | 888.309998 | 890.349976 | 890.349976 | 4,716,500,000 |
2009-01-12 | 890.400024 | 890.400024 | 864.320007 | 870.26001 | 870.26001 | 4,725,050,000 |
2009-01-13 | 869.789978 | 877.02002 | 862.02002 | 871.789978 | 871.789978 | 5,567,460,000 |
2009-01-14 | 867.280029 | 867.280029 | 836.929993 | 842.619995 | 842.619995 | 5,407,880,000 |
2009-01-15 | 841.98999 | 851.590027 | 817.039978 | 843.73999 | 843.73999 | 7,807,350,000 |
2009-01-16 | 844.450012 | 858.130005 | 830.659973 | 850.119995 | 850.119995 | 6,786,040,000 |
2009-01-20 | 849.640015 | 849.640015 | 804.469971 | 805.219971 | 805.219971 | 6,375,230,000 |
2009-01-21 | 806.77002 | 841.719971 | 804.299988 | 840.23999 | 840.23999 | 6,467,830,000 |
2009-01-22 | 839.73999 | 839.73999 | 811.289978 | 827.5 | 827.5 | 5,843,830,000 |
2009-01-23 | 822.159973 | 838.609985 | 806.070007 | 831.950012 | 831.950012 | 5,832,160,000 |
2009-01-26 | 832.5 | 852.530029 | 827.690002 | 836.570007 | 836.570007 | 6,039,940,000 |
2009-01-27 | 837.299988 | 850.450012 | 835.400024 | 845.710022 | 845.710022 | 5,353,260,000 |
2009-01-28 | 845.72998 | 877.859985 | 845.72998 | 874.090027 | 874.090027 | 6,199,180,000 |
2009-01-29 | 868.890015 | 868.890015 | 844.150024 | 845.140015 | 845.140015 | 5,067,060,000 |
2009-01-30 | 845.690002 | 851.659973 | 821.669983 | 825.880005 | 825.880005 | 5,350,580,000 |
2009-02-02 | 823.090027 | 830.780029 | 812.869995 | 825.440002 | 825.440002 | 5,673,270,000 |
2009-02-03 | 825.690002 | 842.599976 | 821.97998 | 838.51001 | 838.51001 | 5,886,310,000 |
2009-02-04 | 837.77002 | 851.849976 | 829.179993 | 832.22998 | 832.22998 | 6,420,450,000 |
2009-02-05 | 831.75 | 850.549988 | 819.909973 | 845.849976 | 845.849976 | 6,624,030,000 |
2009-02-06 | 846.090027 | 870.75 | 845.419983 | 868.599976 | 868.599976 | 6,484,100,000 |
2009-02-09 | 868.23999 | 875.01001 | 861.650024 | 869.890015 | 869.890015 | 5,574,370,000 |
2009-02-10 | 866.869995 | 868.049988 | 822.98999 | 827.159973 | 827.159973 | 6,770,170,000 |
2009-02-11 | 827.409973 | 838.219971 | 822.299988 | 833.73999 | 833.73999 | 5,926,460,000 |
2009-02-12 | 829.909973 | 835.47998 | 808.059998 | 835.190002 | 835.190002 | 6,476,460,000 |
2009-02-13 | 833.950012 | 839.429993 | 825.210022 | 826.840027 | 826.840027 | 5,296,650,000 |
2009-02-17 | 818.609985 | 818.609985 | 789.169983 | 789.169983 | 789.169983 | 5,907,820,000 |
2009-02-18 | 791.059998 | 796.169983 | 780.429993 | 788.419983 | 788.419983 | 5,740,710,000 |
2009-02-19 | 787.909973 | 797.580017 | 777.030029 | 778.940002 | 778.940002 | 5,746,940,000 |
2009-02-20 | 775.869995 | 778.690002 | 754.25 | 770.049988 | 770.049988 | 8,210,590,000 |
2009-02-23 | 773.25 | 777.849976 | 742.369995 | 743.330017 | 743.330017 | 6,509,300,000 |
2009-02-24 | 744.690002 | 775.48999 | 744.690002 | 773.140015 | 773.140015 | 7,234,490,000 |
2009-02-25 | 770.640015 | 780.119995 | 752.890015 | 764.900024 | 764.900024 | 7,483,640,000 |
2009-02-26 | 765.76001 | 779.419983 | 751.75 | 752.830017 | 752.830017 | 7,599,970,000 |
2009-02-27 | 749.929993 | 751.27002 | 734.52002 | 735.090027 | 735.090027 | 8,926,480,000 |
2009-03-02 | 729.570007 | 729.570007 | 699.700012 | 700.820007 | 700.820007 | 7,868,290,000 |
2009-03-03 | 704.440002 | 711.669983 | 692.299988 | 696.330017 | 696.330017 | 7,583,230,000 |
2009-03-04 | 698.599976 | 724.119995 | 698.599976 | 712.869995 | 712.869995 | 7,673,620,000 |
2009-03-05 | 708.27002 | 708.27002 | 677.929993 | 682.549988 | 682.549988 | 7,507,250,000 |
2009-03-06 | 684.039978 | 699.090027 | 666.789978 | 683.380005 | 683.380005 | 7,331,830,000 |
2009-03-09 | 680.76001 | 695.27002 | 672.880005 | 676.530029 | 676.530029 | 7,277,320,000 |
2009-03-10 | 679.280029 | 719.599976 | 679.280029 | 719.599976 | 719.599976 | 8,618,330,000 |
2009-03-11 | 719.590027 | 731.919983 | 713.849976 | 721.359985 | 721.359985 | 7,287,810,000 |
2009-03-12 | 720.890015 | 752.630005 | 714.76001 | 750.73999 | 750.73999 | 7,326,630,000 |
2009-03-13 | 751.969971 | 758.289978 | 742.460022 | 756.549988 | 756.549988 | 6,787,090,000 |
2009-03-16 | 758.840027 | 774.530029 | 753.369995 | 753.890015 | 753.890015 | 7,883,540,000 |
2009-03-17 | 753.880005 | 778.119995 | 749.929993 | 778.119995 | 778.119995 | 6,156,800,000 |
2009-03-18 | 776.01001 | 803.039978 | 765.640015 | 794.349976 | 794.349976 | 9,098,450,000 |
2009-03-19 | 797.919983 | 803.23999 | 781.820007 | 784.039978 | 784.039978 | 9,033,870,000 |
2009-03-20 | 784.580017 | 788.909973 | 766.200012 | 768.539978 | 768.539978 | 7,643,720,000 |
2009-03-23 | 772.309998 | 823.369995 | 772.309998 | 822.919983 | 822.919983 | 7,715,770,000 |
2009-03-24 | 820.599976 | 823.650024 | 805.47998 | 806.119995 | 806.119995 | 6,767,980,000 |
2009-03-25 | 806.809998 | 826.780029 | 791.369995 | 813.880005 | 813.880005 | 7,687,180,000 |
2009-03-26 | 814.059998 | 832.97998 | 814.059998 | 832.859985 | 832.859985 | 6,992,960,000 |
2009-03-27 | 828.679993 | 828.679993 | 813.429993 | 815.940002 | 815.940002 | 5,600,210,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.