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
|
|---|---|---|---|---|---|---|
2009-08-20 | 996.409973 | 1,008.919983 | 996.390015 | 1,007.369995 | 1,007.369995 | 4,893,160,000 |
2009-08-21 | 1,009.059998 | 1,027.589966 | 1,009.059998 | 1,026.130005 | 1,026.130005 | 5,885,550,000 |
2009-08-24 | 1,026.589966 | 1,035.819946 | 1,022.47998 | 1,025.569946 | 1,025.569946 | 6,302,450,000 |
2009-08-25 | 1,026.630005 | 1,037.75 | 1,026.209961 | 1,028 | 1,028 | 5,768,740,000 |
2009-08-26 | 1,027.349976 | 1,032.469971 | 1,021.570007 | 1,028.119995 | 1,028.119995 | 5,080,060,000 |
2009-08-27 | 1,027.810059 | 1,033.329956 | 1,016.200012 | 1,030.97998 | 1,030.97998 | 5,785,880,000 |
2009-08-28 | 1,031.619995 | 1,039.469971 | 1,023.130005 | 1,028.930054 | 1,028.930054 | 5,785,780,000 |
2009-08-31 | 1,025.209961 | 1,025.209961 | 1,014.619995 | 1,020.619995 | 1,020.619995 | 5,004,560,000 |
2009-09-01 | 1,019.52002 | 1,028.449951 | 996.280029 | 998.039978 | 998.039978 | 6,862,360,000 |
2009-09-02 | 996.070007 | 1,000.340027 | 991.969971 | 994.75 | 994.75 | 5,842,730,000 |
2009-09-03 | 996.119995 | 1,003.429993 | 992.25 | 1,003.23999 | 1,003.23999 | 4,624,280,000 |
2009-09-04 | 1,003.840027 | 1,016.47998 | 1,001.650024 | 1,016.400024 | 1,016.400024 | 4,097,370,000 |
2009-09-08 | 1,018.669983 | 1,026.069946 | 1,018.669983 | 1,025.390015 | 1,025.390015 | 5,235,160,000 |
2009-09-09 | 1,025.359985 | 1,036.339966 | 1,023.969971 | 1,033.369995 | 1,033.369995 | 5,202,550,000 |
2009-09-10 | 1,032.98999 | 1,044.140015 | 1,028.040039 | 1,044.140015 | 1,044.140015 | 5,191,380,000 |
2009-09-11 | 1,043.920044 | 1,048.180054 | 1,038.400024 | 1,042.72998 | 1,042.72998 | 4,922,600,000 |
2009-09-14 | 1,040.150024 | 1,049.73999 | 1,035 | 1,049.339966 | 1,049.339966 | 4,979,610,000 |
2009-09-15 | 1,049.030029 | 1,056.040039 | 1,043.420044 | 1,052.630005 | 1,052.630005 | 6,185,620,000 |
2009-09-16 | 1,053.98999 | 1,068.76001 | 1,052.869995 | 1,068.76001 | 1,068.76001 | 6,793,530,000 |
2009-09-17 | 1,067.869995 | 1,074.77002 | 1,061.199951 | 1,065.48999 | 1,065.48999 | 6,668,110,000 |
2009-09-18 | 1,066.599976 | 1,071.52002 | 1,064.27002 | 1,068.300049 | 1,068.300049 | 5,607,970,000 |
2009-09-21 | 1,067.140015 | 1,067.280029 | 1,057.459961 | 1,064.660034 | 1,064.660034 | 4,615,280,000 |
2009-09-22 | 1,066.349976 | 1,073.810059 | 1,066.349976 | 1,071.660034 | 1,071.660034 | 5,246,600,000 |
2009-09-23 | 1,072.689941 | 1,080.150024 | 1,060.390015 | 1,060.869995 | 1,060.869995 | 5,531,930,000 |
2009-09-24 | 1,062.560059 | 1,066.290039 | 1,045.849976 | 1,050.780029 | 1,050.780029 | 5,505,610,000 |
2009-09-25 | 1,049.47998 | 1,053.469971 | 1,041.170044 | 1,044.380005 | 1,044.380005 | 4,507,090,000 |
2009-09-28 | 1,045.380005 | 1,065.130005 | 1,045.380005 | 1,062.97998 | 1,062.97998 | 3,726,950,000 |
2009-09-29 | 1,063.689941 | 1,069.619995 | 1,057.829956 | 1,060.609985 | 1,060.609985 | 4,949,900,000 |
2009-09-30 | 1,061.02002 | 1,063.400024 | 1,046.469971 | 1,057.079956 | 1,057.079956 | 5,998,860,000 |
2009-10-01 | 1,054.910034 | 1,054.910034 | 1,029.449951 | 1,029.849976 | 1,029.849976 | 5,791,450,000 |
2009-10-02 | 1,029.709961 | 1,030.599976 | 1,019.950012 | 1,025.209961 | 1,025.209961 | 5,583,240,000 |
2009-10-05 | 1,026.869995 | 1,042.579956 | 1,025.920044 | 1,040.459961 | 1,040.459961 | 4,313,310,000 |
2009-10-06 | 1,042.02002 | 1,060.550049 | 1,042.02002 | 1,054.719971 | 1,054.719971 | 5,029,840,000 |
2009-10-07 | 1,053.650024 | 1,058.02002 | 1,050.099976 | 1,057.579956 | 1,057.579956 | 4,238,220,000 |
2009-10-08 | 1,060.030029 | 1,070.670044 | 1,060.030029 | 1,065.47998 | 1,065.47998 | 4,988,400,000 |
2009-10-09 | 1,065.280029 | 1,071.51001 | 1,063 | 1,071.48999 | 1,071.48999 | 3,763,780,000 |
2009-10-12 | 1,071.630005 | 1,079.459961 | 1,071.630005 | 1,076.189941 | 1,076.189941 | 3,710,430,000 |
2009-10-13 | 1,074.959961 | 1,075.300049 | 1,066.709961 | 1,073.189941 | 1,073.189941 | 4,320,480,000 |
2009-10-14 | 1,078.680054 | 1,093.170044 | 1,078.680054 | 1,092.02002 | 1,092.02002 | 5,406,420,000 |
2009-10-15 | 1,090.359985 | 1,096.560059 | 1,086.410034 | 1,096.560059 | 1,096.560059 | 5,369,780,000 |
2009-10-16 | 1,094.670044 | 1,094.670044 | 1,081.530029 | 1,087.680054 | 1,087.680054 | 4,894,740,000 |
2009-10-19 | 1,088.219971 | 1,100.170044 | 1,086.47998 | 1,097.910034 | 1,097.910034 | 4,619,240,000 |
2009-10-20 | 1,098.640015 | 1,098.640015 | 1,086.160034 | 1,091.060059 | 1,091.060059 | 5,396,930,000 |
2009-10-21 | 1,090.359985 | 1,101.359985 | 1,080.77002 | 1,081.400024 | 1,081.400024 | 5,616,290,000 |
2009-10-22 | 1,080.959961 | 1,095.209961 | 1,074.310059 | 1,092.910034 | 1,092.910034 | 5,192,410,000 |
2009-10-23 | 1,095.619995 | 1,095.829956 | 1,075.48999 | 1,079.599976 | 1,079.599976 | 4,767,460,000 |
2009-10-26 | 1,080.359985 | 1,091.75 | 1,065.22998 | 1,066.949951 | 1,066.949951 | 6,363,380,000 |
2009-10-27 | 1,067.540039 | 1,072.47998 | 1,060.619995 | 1,063.410034 | 1,063.410034 | 5,337,380,000 |
2009-10-28 | 1,061.51001 | 1,063.26001 | 1,042.189941 | 1,042.630005 | 1,042.630005 | 6,600,350,000 |
2009-10-29 | 1,043.689941 | 1,066.829956 | 1,043.689941 | 1,066.109985 | 1,066.109985 | 5,595,040,000 |
2009-10-30 | 1,065.410034 | 1,065.410034 | 1,033.380005 | 1,036.189941 | 1,036.189941 | 6,512,420,000 |
2009-11-02 | 1,036.180054 | 1,052.180054 | 1,029.380005 | 1,042.880005 | 1,042.880005 | 6,202,640,000 |
2009-11-03 | 1,040.920044 | 1,046.359985 | 1,033.939941 | 1,045.410034 | 1,045.410034 | 5,487,500,000 |
2009-11-04 | 1,047.140015 | 1,061 | 1,045.150024 | 1,046.5 | 1,046.5 | 5,635,510,000 |
2009-11-05 | 1,047.300049 | 1,066.650024 | 1,047.300049 | 1,066.630005 | 1,066.630005 | 4,848,350,000 |
2009-11-06 | 1,064.949951 | 1,071.47998 | 1,059.319946 | 1,069.300049 | 1,069.300049 | 4,277,130,000 |
2009-11-09 | 1,072.310059 | 1,093.189941 | 1,072.310059 | 1,093.079956 | 1,093.079956 | 4,460,030,000 |
2009-11-10 | 1,091.859985 | 1,096.420044 | 1,087.400024 | 1,093.01001 | 1,093.01001 | 4,394,770,000 |
2009-11-11 | 1,096.040039 | 1,105.369995 | 1,093.810059 | 1,098.51001 | 1,098.51001 | 4,286,700,000 |
2009-11-12 | 1,098.310059 | 1,101.969971 | 1,084.900024 | 1,087.23999 | 1,087.23999 | 4,160,250,000 |
2009-11-13 | 1,087.589966 | 1,097.790039 | 1,085.329956 | 1,093.47998 | 1,093.47998 | 3,792,610,000 |
2009-11-16 | 1,094.130005 | 1,113.689941 | 1,094.130005 | 1,109.300049 | 1,109.300049 | 4,565,850,000 |
2009-11-17 | 1,109.219971 | 1,110.52002 | 1,102.189941 | 1,110.319946 | 1,110.319946 | 3,824,070,000 |
2009-11-18 | 1,109.439941 | 1,111.099976 | 1,102.699951 | 1,109.800049 | 1,109.800049 | 4,293,340,000 |
2009-11-19 | 1,106.439941 | 1,106.439941 | 1,088.400024 | 1,094.900024 | 1,094.900024 | 4,178,030,000 |
2009-11-20 | 1,094.660034 | 1,094.660034 | 1,086.810059 | 1,091.380005 | 1,091.380005 | 3,751,230,000 |
2009-11-23 | 1,094.859985 | 1,112.380005 | 1,094.859985 | 1,106.23999 | 1,106.23999 | 3,827,920,000 |
2009-11-24 | 1,105.829956 | 1,107.560059 | 1,097.630005 | 1,105.650024 | 1,105.650024 | 3,700,820,000 |
2009-11-25 | 1,106.48999 | 1,111.180054 | 1,104.75 | 1,110.630005 | 1,110.630005 | 3,036,350,000 |
2009-11-27 | 1,105.469971 | 1,105.469971 | 1,083.73999 | 1,091.48999 | 1,091.48999 | 2,362,910,000 |
2009-11-30 | 1,091.069946 | 1,097.23999 | 1,086.25 | 1,095.630005 | 1,095.630005 | 3,895,520,000 |
2009-12-01 | 1,098.890015 | 1,112.280029 | 1,098.890015 | 1,108.859985 | 1,108.859985 | 4,249,310,000 |
2009-12-02 | 1,109.030029 | 1,115.579956 | 1,105.290039 | 1,109.23999 | 1,109.23999 | 3,941,340,000 |
2009-12-03 | 1,110.589966 | 1,117.280029 | 1,098.73999 | 1,099.920044 | 1,099.920044 | 4,810,030,000 |
2009-12-04 | 1,100.430054 | 1,119.130005 | 1,096.52002 | 1,105.97998 | 1,105.97998 | 5,781,140,000 |
2009-12-07 | 1,105.52002 | 1,110.719971 | 1,100.829956 | 1,103.25 | 1,103.25 | 4,103,360,000 |
2009-12-08 | 1,103.040039 | 1,103.040039 | 1,088.609985 | 1,091.939941 | 1,091.939941 | 4,748,030,000 |
2009-12-09 | 1,091.069946 | 1,097.040039 | 1,085.890015 | 1,095.949951 | 1,095.949951 | 4,115,410,000 |
2009-12-10 | 1,098.689941 | 1,106.25 | 1,098.689941 | 1,102.349976 | 1,102.349976 | 3,996,490,000 |
2009-12-11 | 1,103.959961 | 1,108.5 | 1,101.339966 | 1,106.410034 | 1,106.410034 | 3,791,090,000 |
2009-12-14 | 1,107.839966 | 1,114.76001 | 1,107.839966 | 1,114.109985 | 1,114.109985 | 4,548,490,000 |
2009-12-15 | 1,114.109985 | 1,114.109985 | 1,105.349976 | 1,107.930054 | 1,107.930054 | 5,045,100,000 |
2009-12-16 | 1,108.609985 | 1,116.209961 | 1,107.959961 | 1,109.180054 | 1,109.180054 | 4,829,820,000 |
2009-12-17 | 1,106.359985 | 1,106.359985 | 1,095.880005 | 1,096.079956 | 1,096.079956 | 7,615,070,000 |
2009-12-18 | 1,097.859985 | 1,103.73999 | 1,093.880005 | 1,102.469971 | 1,102.469971 | 6,325,890,000 |
2009-12-21 | 1,105.310059 | 1,117.680054 | 1,105.310059 | 1,114.050049 | 1,114.050049 | 3,977,340,000 |
2009-12-22 | 1,114.51001 | 1,120.27002 | 1,114.51001 | 1,118.02002 | 1,118.02002 | 3,641,130,000 |
2009-12-23 | 1,118.839966 | 1,121.579956 | 1,116 | 1,120.589966 | 1,120.589966 | 3,166,870,000 |
2009-12-24 | 1,121.079956 | 1,126.47998 | 1,121.079956 | 1,126.47998 | 1,126.47998 | 1,267,710,000 |
2009-12-28 | 1,127.530029 | 1,130.380005 | 1,123.51001 | 1,127.780029 | 1,127.780029 | 2,716,400,000 |
2009-12-29 | 1,128.550049 | 1,130.380005 | 1,126.079956 | 1,126.199951 | 1,126.199951 | 2,491,020,000 |
2009-12-30 | 1,125.530029 | 1,126.420044 | 1,121.939941 | 1,126.420044 | 1,126.420044 | 2,277,300,000 |
2009-12-31 | 1,126.599976 | 1,127.640015 | 1,114.810059 | 1,115.099976 | 1,115.099976 | 2,076,990,000 |
2010-01-04 | 1,116.560059 | 1,133.869995 | 1,116.560059 | 1,132.98999 | 1,132.98999 | 3,991,400,000 |
2010-01-05 | 1,132.660034 | 1,136.630005 | 1,129.660034 | 1,136.52002 | 1,136.52002 | 2,491,020,000 |
2010-01-06 | 1,135.709961 | 1,139.189941 | 1,133.949951 | 1,137.140015 | 1,137.140015 | 4,972,660,000 |
2010-01-07 | 1,136.27002 | 1,142.459961 | 1,131.319946 | 1,141.689941 | 1,141.689941 | 5,270,680,000 |
2010-01-08 | 1,140.52002 | 1,145.390015 | 1,136.219971 | 1,144.97998 | 1,144.97998 | 4,389,590,000 |
2010-01-11 | 1,145.959961 | 1,149.73999 | 1,142.02002 | 1,146.97998 | 1,146.97998 | 4,255,780,000 |
2010-01-12 | 1,143.810059 | 1,143.810059 | 1,131.77002 | 1,136.219971 | 1,136.219971 | 4,716,160,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.