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
|
|---|---|---|---|---|---|---|
2010-01-13 | 1,137.310059 | 1,148.400024 | 1,133.180054 | 1,145.680054 | 1,145.680054 | 4,170,360,000 |
2010-01-14 | 1,145.680054 | 1,150.410034 | 1,143.800049 | 1,148.459961 | 1,148.459961 | 3,915,200,000 |
2010-01-15 | 1,147.719971 | 1,147.77002 | 1,131.390015 | 1,136.030029 | 1,136.030029 | 4,758,730,000 |
2010-01-19 | 1,136.030029 | 1,150.449951 | 1,135.77002 | 1,150.22998 | 1,150.22998 | 4,724,830,000 |
2010-01-20 | 1,147.949951 | 1,147.949951 | 1,129.25 | 1,138.040039 | 1,138.040039 | 4,810,560,000 |
2010-01-21 | 1,138.680054 | 1,141.579956 | 1,114.839966 | 1,116.47998 | 1,116.47998 | 6,874,290,000 |
2010-01-22 | 1,115.48999 | 1,115.48999 | 1,090.180054 | 1,091.76001 | 1,091.76001 | 6,208,650,000 |
2010-01-25 | 1,092.400024 | 1,102.969971 | 1,092.400024 | 1,096.780029 | 1,096.780029 | 4,481,390,000 |
2010-01-26 | 1,095.800049 | 1,103.689941 | 1,089.859985 | 1,092.170044 | 1,092.170044 | 4,731,910,000 |
2010-01-27 | 1,091.939941 | 1,099.51001 | 1,083.109985 | 1,097.5 | 1,097.5 | 5,319,120,000 |
2010-01-28 | 1,096.930054 | 1,100.219971 | 1,078.459961 | 1,084.530029 | 1,084.530029 | 5,452,400,000 |
2010-01-29 | 1,087.609985 | 1,096.449951 | 1,071.589966 | 1,073.869995 | 1,073.869995 | 5,412,850,000 |
2010-02-01 | 1,073.890015 | 1,089.380005 | 1,073.890015 | 1,089.189941 | 1,089.189941 | 4,077,610,000 |
2010-02-02 | 1,090.050049 | 1,104.72998 | 1,087.959961 | 1,103.319946 | 1,103.319946 | 4,749,540,000 |
2010-02-03 | 1,100.670044 | 1,102.719971 | 1,093.969971 | 1,097.280029 | 1,097.280029 | 4,285,450,000 |
2010-02-04 | 1,097.25 | 1,097.25 | 1,062.780029 | 1,063.109985 | 1,063.109985 | 5,859,690,000 |
2010-02-05 | 1,064.119995 | 1,067.130005 | 1,044.5 | 1,066.189941 | 1,066.189941 | 6,438,900,000 |
2010-02-08 | 1,065.51001 | 1,071.199951 | 1,056.51001 | 1,056.73999 | 1,056.73999 | 4,089,820,000 |
2010-02-09 | 1,060.060059 | 1,079.280029 | 1,060.060059 | 1,070.52002 | 1,070.52002 | 5,114,260,000 |
2010-02-10 | 1,069.680054 | 1,073.670044 | 1,059.339966 | 1,068.130005 | 1,068.130005 | 4,251,450,000 |
2010-02-11 | 1,067.099976 | 1,080.040039 | 1,060.589966 | 1,078.469971 | 1,078.469971 | 4,400,870,000 |
2010-02-12 | 1,075.949951 | 1,077.810059 | 1,062.969971 | 1,075.51001 | 1,075.51001 | 4,160,680,000 |
2010-02-16 | 1,079.130005 | 1,095.670044 | 1,079.130005 | 1,094.869995 | 1,094.869995 | 4,080,770,000 |
2010-02-17 | 1,096.140015 | 1,101.030029 | 1,094.719971 | 1,099.51001 | 1,099.51001 | 4,259,230,000 |
2010-02-18 | 1,099.030029 | 1,108.23999 | 1,097.47998 | 1,106.75 | 1,106.75 | 3,878,620,000 |
2010-02-19 | 1,105.48999 | 1,112.420044 | 1,100.800049 | 1,109.170044 | 1,109.170044 | 3,944,280,000 |
2010-02-22 | 1,110 | 1,112.290039 | 1,105.380005 | 1,108.01001 | 1,108.01001 | 3,814,440,000 |
2010-02-23 | 1,107.48999 | 1,108.579956 | 1,092.180054 | 1,094.599976 | 1,094.599976 | 4,521,050,000 |
2010-02-24 | 1,095.890015 | 1,106.420044 | 1,095.5 | 1,105.23999 | 1,105.23999 | 4,168,360,000 |
2010-02-25 | 1,101.23999 | 1,103.5 | 1,086.02002 | 1,102.939941 | 1,102.939941 | 4,521,130,000 |
2010-02-26 | 1,103.099976 | 1,107.23999 | 1,097.560059 | 1,104.48999 | 1,104.48999 | 3,945,190,000 |
2010-03-01 | 1,105.359985 | 1,116.109985 | 1,105.359985 | 1,115.709961 | 1,115.709961 | 3,847,640,000 |
2010-03-02 | 1,117.01001 | 1,123.459961 | 1,116.51001 | 1,118.310059 | 1,118.310059 | 4,134,680,000 |
2010-03-03 | 1,119.359985 | 1,125.640015 | 1,116.579956 | 1,118.790039 | 1,118.790039 | 3,951,320,000 |
2010-03-04 | 1,119.119995 | 1,123.72998 | 1,116.660034 | 1,122.969971 | 1,122.969971 | 3,945,010,000 |
2010-03-05 | 1,125.119995 | 1,139.380005 | 1,125.119995 | 1,138.699951 | 1,138.699951 | 4,133,000,000 |
2010-03-08 | 1,138.400024 | 1,141.050049 | 1,136.77002 | 1,138.5 | 1,138.5 | 3,774,680,000 |
2010-03-09 | 1,137.560059 | 1,145.369995 | 1,134.900024 | 1,140.449951 | 1,140.449951 | 5,185,570,000 |
2010-03-10 | 1,140.219971 | 1,148.26001 | 1,140.089966 | 1,145.609985 | 1,145.609985 | 5,469,120,000 |
2010-03-11 | 1,143.959961 | 1,150.23999 | 1,138.98999 | 1,150.23999 | 1,150.23999 | 4,669,060,000 |
2010-03-12 | 1,151.709961 | 1,153.410034 | 1,146.969971 | 1,149.98999 | 1,149.98999 | 4,928,160,000 |
2010-03-15 | 1,148.530029 | 1,150.97998 | 1,141.449951 | 1,150.51001 | 1,150.51001 | 4,164,110,000 |
2010-03-16 | 1,150.829956 | 1,160.280029 | 1,150.349976 | 1,159.459961 | 1,159.459961 | 4,369,770,000 |
2010-03-17 | 1,159.939941 | 1,169.839966 | 1,159.939941 | 1,166.209961 | 1,166.209961 | 4,963,200,000 |
2010-03-18 | 1,166.130005 | 1,167.77002 | 1,161.160034 | 1,165.829956 | 1,165.829956 | 4,234,510,000 |
2010-03-19 | 1,166.680054 | 1,169.199951 | 1,155.329956 | 1,159.900024 | 1,159.900024 | 5,212,410,000 |
2010-03-22 | 1,157.25 | 1,167.819946 | 1,152.880005 | 1,165.810059 | 1,165.810059 | 4,261,680,000 |
2010-03-23 | 1,166.469971 | 1,174.719971 | 1,163.829956 | 1,174.170044 | 1,174.170044 | 4,411,640,000 |
2010-03-24 | 1,172.699951 | 1,173.040039 | 1,166.01001 | 1,167.719971 | 1,167.719971 | 4,705,750,000 |
2010-03-25 | 1,170.030029 | 1,180.689941 | 1,165.089966 | 1,165.72998 | 1,165.72998 | 5,668,900,000 |
2010-03-26 | 1,167.579956 | 1,173.930054 | 1,161.47998 | 1,166.589966 | 1,166.589966 | 4,708,420,000 |
2010-03-29 | 1,167.709961 | 1,174.849976 | 1,167.709961 | 1,173.219971 | 1,173.219971 | 4,375,580,000 |
2010-03-30 | 1,173.75 | 1,177.829956 | 1,168.920044 | 1,173.27002 | 1,173.27002 | 4,085,000,000 |
2010-03-31 | 1,171.75 | 1,174.560059 | 1,165.77002 | 1,169.430054 | 1,169.430054 | 4,484,340,000 |
2010-04-01 | 1,171.22998 | 1,181.430054 | 1,170.689941 | 1,178.099976 | 1,178.099976 | 4,006,870,000 |
2010-04-05 | 1,178.709961 | 1,187.72998 | 1,178.709961 | 1,187.439941 | 1,187.439941 | 3,881,620,000 |
2010-04-06 | 1,186.01001 | 1,191.800049 | 1,182.77002 | 1,189.439941 | 1,189.439941 | 4,086,180,000 |
2010-04-07 | 1,188.22998 | 1,189.599976 | 1,177.25 | 1,182.449951 | 1,182.449951 | 5,101,430,000 |
2010-04-08 | 1,181.75 | 1,188.550049 | 1,175.119995 | 1,186.439941 | 1,186.439941 | 4,726,970,000 |
2010-04-09 | 1,187.469971 | 1,194.660034 | 1,187.150024 | 1,194.369995 | 1,194.369995 | 4,511,570,000 |
2010-04-12 | 1,194.939941 | 1,199.199951 | 1,194.709961 | 1,196.47998 | 1,196.47998 | 4,607,090,000 |
2010-04-13 | 1,195.939941 | 1,199.040039 | 1,188.819946 | 1,197.300049 | 1,197.300049 | 5,403,580,000 |
2010-04-14 | 1,198.689941 | 1,210.650024 | 1,198.689941 | 1,210.650024 | 1,210.650024 | 5,760,040,000 |
2010-04-15 | 1,210.77002 | 1,213.920044 | 1,208.5 | 1,211.670044 | 1,211.670044 | 5,995,330,000 |
2010-04-16 | 1,210.170044 | 1,210.170044 | 1,186.77002 | 1,192.130005 | 1,192.130005 | 8,108,470,000 |
2010-04-19 | 1,192.060059 | 1,197.869995 | 1,183.680054 | 1,197.52002 | 1,197.52002 | 6,597,740,000 |
2010-04-20 | 1,199.040039 | 1,208.579956 | 1,199.040039 | 1,207.170044 | 1,207.170044 | 5,316,590,000 |
2010-04-21 | 1,207.160034 | 1,210.98999 | 1,198.849976 | 1,205.939941 | 1,205.939941 | 5,724,310,000 |
2010-04-22 | 1,202.52002 | 1,210.27002 | 1,190.189941 | 1,208.670044 | 1,208.670044 | 6,035,780,000 |
2010-04-23 | 1,207.869995 | 1,217.280029 | 1,205.099976 | 1,217.280029 | 1,217.280029 | 5,326,060,000 |
2010-04-26 | 1,217.069946 | 1,219.800049 | 1,211.069946 | 1,212.050049 | 1,212.050049 | 5,647,760,000 |
2010-04-27 | 1,209.920044 | 1,211.380005 | 1,181.619995 | 1,183.709961 | 1,183.709961 | 7,454,540,000 |
2010-04-28 | 1,184.589966 | 1,195.050049 | 1,181.810059 | 1,191.359985 | 1,191.359985 | 6,342,310,000 |
2010-04-29 | 1,193.300049 | 1,209.359985 | 1,193.300049 | 1,206.780029 | 1,206.780029 | 6,059,410,000 |
2010-04-30 | 1,206.77002 | 1,207.98999 | 1,186.319946 | 1,186.689941 | 1,186.689941 | 6,048,260,000 |
2010-05-03 | 1,188.579956 | 1,205.130005 | 1,188.579956 | 1,202.26001 | 1,202.26001 | 4,938,050,000 |
2010-05-04 | 1,197.5 | 1,197.5 | 1,168.119995 | 1,173.599976 | 1,173.599976 | 6,594,720,000 |
2010-05-05 | 1,169.23999 | 1,175.949951 | 1,158.150024 | 1,165.869995 | 1,165.869995 | 6,795,940,000 |
2010-05-06 | 1,164.380005 | 1,167.579956 | 1,065.790039 | 1,128.150024 | 1,128.150024 | 10,617,810,000 |
2010-05-07 | 1,127.040039 | 1,135.130005 | 1,094.150024 | 1,110.880005 | 1,110.880005 | 9,472,910,000 |
2010-05-10 | 1,122.27002 | 1,163.849976 | 1,122.27002 | 1,159.72998 | 1,159.72998 | 6,893,700,000 |
2010-05-11 | 1,156.390015 | 1,170.47998 | 1,147.709961 | 1,155.790039 | 1,155.790039 | 5,842,550,000 |
2010-05-12 | 1,155.430054 | 1,172.869995 | 1,155.430054 | 1,171.670044 | 1,171.670044 | 5,225,460,000 |
2010-05-13 | 1,170.040039 | 1,173.569946 | 1,156.140015 | 1,157.439941 | 1,157.439941 | 4,870,640,000 |
2010-05-14 | 1,157.189941 | 1,157.189941 | 1,126.140015 | 1,135.680054 | 1,135.680054 | 6,126,400,000 |
2010-05-17 | 1,136.52002 | 1,141.880005 | 1,114.959961 | 1,136.939941 | 1,136.939941 | 5,922,920,000 |
2010-05-18 | 1,138.780029 | 1,148.660034 | 1,117.199951 | 1,120.800049 | 1,120.800049 | 6,170,840,000 |
2010-05-19 | 1,119.569946 | 1,124.27002 | 1,100.660034 | 1,115.050049 | 1,115.050049 | 6,765,800,000 |
2010-05-20 | 1,107.339966 | 1,107.339966 | 1,071.579956 | 1,071.589966 | 1,071.589966 | 8,328,570,000 |
2010-05-21 | 1,067.26001 | 1,090.160034 | 1,055.900024 | 1,087.689941 | 1,087.689941 | 5,452,130,000 |
2010-05-24 | 1,084.780029 | 1,089.949951 | 1,072.699951 | 1,073.650024 | 1,073.650024 | 5,224,040,000 |
2010-05-25 | 1,067.420044 | 1,074.75 | 1,040.780029 | 1,074.030029 | 1,074.030029 | 7,329,580,000 |
2010-05-26 | 1,075.51001 | 1,090.75 | 1,065.589966 | 1,067.949951 | 1,067.949951 | 4,521,050,000 |
2010-05-27 | 1,074.27002 | 1,103.52002 | 1,074.27002 | 1,103.060059 | 1,103.060059 | 5,698,460,000 |
2010-05-28 | 1,102.589966 | 1,102.589966 | 1,084.780029 | 1,089.410034 | 1,089.410034 | 4,871,210,000 |
2010-06-01 | 1,087.300049 | 1,094.77002 | 1,069.890015 | 1,070.709961 | 1,070.709961 | 5,271,480,000 |
2010-06-02 | 1,073.01001 | 1,098.560059 | 1,072.030029 | 1,098.380005 | 1,098.380005 | 5,026,360,000 |
2010-06-03 | 1,098.819946 | 1,105.670044 | 1,091.810059 | 1,102.829956 | 1,102.829956 | 4,995,970,000 |
2010-06-04 | 1,098.430054 | 1,098.430054 | 1,060.5 | 1,064.880005 | 1,064.880005 | 6,180,580,000 |
2010-06-07 | 1,065.839966 | 1,071.359985 | 1,049.859985 | 1,050.469971 | 1,050.469971 | 5,467,560,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.