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
|
|---|---|---|---|---|---|---|
2010-06-08 | 1,050.810059 | 1,063.150024 | 1,042.170044 | 1,062 | 1,062 | 6,192,750,000 |
2010-06-09 | 1,062.75 | 1,077.73999 | 1,052.25 | 1,055.689941 | 1,055.689941 | 5,983,200,000 |
2010-06-10 | 1,058.77002 | 1,087.849976 | 1,058.77002 | 1,086.839966 | 1,086.839966 | 5,144,780,000 |
2010-06-11 | 1,082.650024 | 1,092.25 | 1,077.119995 | 1,091.599976 | 1,091.599976 | 4,059,280,000 |
2010-06-14 | 1,095 | 1,105.910034 | 1,089.030029 | 1,089.630005 | 1,089.630005 | 4,425,830,000 |
2010-06-15 | 1,091.209961 | 1,115.589966 | 1,091.209961 | 1,115.22998 | 1,115.22998 | 4,644,490,000 |
2010-06-16 | 1,114.02002 | 1,118.73999 | 1,107.130005 | 1,114.609985 | 1,114.609985 | 5,002,600,000 |
2010-06-17 | 1,115.97998 | 1,117.719971 | 1,105.869995 | 1,116.040039 | 1,116.040039 | 4,557,760,000 |
2010-06-18 | 1,116.160034 | 1,121.01001 | 1,113.930054 | 1,117.51001 | 1,117.51001 | 4,555,360,000 |
2010-06-21 | 1,122.790039 | 1,131.22998 | 1,108.23999 | 1,113.199951 | 1,113.199951 | 4,514,360,000 |
2010-06-22 | 1,113.900024 | 1,118.5 | 1,094.180054 | 1,095.310059 | 1,095.310059 | 4,514,380,000 |
2010-06-23 | 1,095.569946 | 1,099.640015 | 1,085.310059 | 1,092.040039 | 1,092.040039 | 4,526,150,000 |
2010-06-24 | 1,090.930054 | 1,090.930054 | 1,071.599976 | 1,073.689941 | 1,073.689941 | 4,814,830,000 |
2010-06-25 | 1,075.099976 | 1,083.560059 | 1,067.890015 | 1,076.76001 | 1,076.76001 | 5,128,840,000 |
2010-06-28 | 1,077.5 | 1,082.599976 | 1,071.449951 | 1,074.569946 | 1,074.569946 | 3,896,410,000 |
2010-06-29 | 1,071.099976 | 1,071.099976 | 1,035.180054 | 1,041.23999 | 1,041.23999 | 6,136,700,000 |
2010-06-30 | 1,040.560059 | 1,048.079956 | 1,028.329956 | 1,030.709961 | 1,030.709961 | 5,067,080,000 |
2010-07-01 | 1,031.099976 | 1,033.579956 | 1,010.909973 | 1,027.369995 | 1,027.369995 | 6,435,770,000 |
2010-07-02 | 1,027.650024 | 1,032.949951 | 1,015.929993 | 1,022.580017 | 1,022.580017 | 3,968,500,000 |
2010-07-06 | 1,028.089966 | 1,042.5 | 1,018.349976 | 1,028.060059 | 1,028.060059 | 4,691,240,000 |
2010-07-07 | 1,028.540039 | 1,060.890015 | 1,028.540039 | 1,060.27002 | 1,060.27002 | 4,931,220,000 |
2010-07-08 | 1,062.920044 | 1,071.25 | 1,058.23999 | 1,070.25 | 1,070.25 | 4,548,460,000 |
2010-07-09 | 1,070.5 | 1,078.160034 | 1,068.099976 | 1,077.959961 | 1,077.959961 | 3,506,570,000 |
2010-07-12 | 1,077.22998 | 1,080.780029 | 1,070.449951 | 1,078.75 | 1,078.75 | 3,426,990,000 |
2010-07-13 | 1,080.650024 | 1,099.459961 | 1,080.650024 | 1,095.339966 | 1,095.339966 | 4,640,460,000 |
2010-07-14 | 1,095.609985 | 1,099.079956 | 1,087.680054 | 1,095.170044 | 1,095.170044 | 4,521,050,000 |
2010-07-15 | 1,094.459961 | 1,098.660034 | 1,080.530029 | 1,096.47998 | 1,096.47998 | 4,552,470,000 |
2010-07-16 | 1,093.849976 | 1,093.849976 | 1,063.319946 | 1,064.880005 | 1,064.880005 | 5,297,350,000 |
2010-07-19 | 1,066.849976 | 1,074.699951 | 1,061.109985 | 1,071.25 | 1,071.25 | 4,089,500,000 |
2010-07-20 | 1,064.530029 | 1,083.939941 | 1,056.880005 | 1,083.47998 | 1,083.47998 | 4,713,280,000 |
2010-07-21 | 1,086.670044 | 1,088.959961 | 1,065.25 | 1,069.589966 | 1,069.589966 | 4,747,180,000 |
2010-07-22 | 1,072.140015 | 1,097.5 | 1,072.140015 | 1,093.670044 | 1,093.670044 | 4,826,900,000 |
2010-07-23 | 1,092.170044 | 1,103.72998 | 1,087.880005 | 1,102.660034 | 1,102.660034 | 4,524,570,000 |
2010-07-26 | 1,102.890015 | 1,115.01001 | 1,101.300049 | 1,115.01001 | 1,115.01001 | 4,009,650,000 |
2010-07-27 | 1,117.359985 | 1,120.949951 | 1,109.780029 | 1,113.839966 | 1,113.839966 | 4,725,690,000 |
2010-07-28 | 1,112.839966 | 1,114.660034 | 1,103.109985 | 1,106.130005 | 1,106.130005 | 4,002,390,000 |
2010-07-29 | 1,108.069946 | 1,115.900024 | 1,092.819946 | 1,101.530029 | 1,101.530029 | 4,612,420,000 |
2010-07-30 | 1,098.439941 | 1,106.439941 | 1,088.01001 | 1,101.599976 | 1,101.599976 | 4,006,450,000 |
2010-08-02 | 1,107.530029 | 1,127.300049 | 1,107.530029 | 1,125.859985 | 1,125.859985 | 4,144,180,000 |
2010-08-03 | 1,125.339966 | 1,125.439941 | 1,116.76001 | 1,120.459961 | 1,120.459961 | 4,071,820,000 |
2010-08-04 | 1,121.060059 | 1,128.75 | 1,119.459961 | 1,127.23999 | 1,127.23999 | 4,057,850,000 |
2010-08-05 | 1,125.780029 | 1,126.560059 | 1,118.810059 | 1,125.810059 | 1,125.810059 | 3,685,560,000 |
2010-08-06 | 1,122.069946 | 1,123.060059 | 1,107.170044 | 1,121.640015 | 1,121.640015 | 3,857,890,000 |
2010-08-09 | 1,122.800049 | 1,129.23999 | 1,120.910034 | 1,127.790039 | 1,127.790039 | 3,979,360,000 |
2010-08-10 | 1,122.920044 | 1,127.160034 | 1,111.579956 | 1,121.060059 | 1,121.060059 | 3,979,360,000 |
2010-08-11 | 1,116.890015 | 1,116.890015 | 1,088.550049 | 1,089.469971 | 1,089.469971 | 4,511,860,000 |
2010-08-12 | 1,081.47998 | 1,086.719971 | 1,076.689941 | 1,083.609985 | 1,083.609985 | 4,521,050,000 |
2010-08-13 | 1,082.219971 | 1,086.25 | 1,079 | 1,079.25 | 1,079.25 | 3,328,890,000 |
2010-08-16 | 1,077.48999 | 1,082.619995 | 1,069.48999 | 1,079.380005 | 1,079.380005 | 3,142,450,000 |
2010-08-17 | 1,081.160034 | 1,100.140015 | 1,081.160034 | 1,092.540039 | 1,092.540039 | 3,968,210,000 |
2010-08-18 | 1,092.079956 | 1,099.77002 | 1,085.76001 | 1,094.160034 | 1,094.160034 | 3,724,260,000 |
2010-08-19 | 1,092.439941 | 1,092.439941 | 1,070.660034 | 1,075.630005 | 1,075.630005 | 4,290,540,000 |
2010-08-20 | 1,075.630005 | 1,075.630005 | 1,063.910034 | 1,071.689941 | 1,071.689941 | 3,761,570,000 |
2010-08-23 | 1,073.359985 | 1,081.579956 | 1,067.079956 | 1,067.359985 | 1,067.359985 | 3,210,950,000 |
2010-08-24 | 1,063.199951 | 1,063.199951 | 1,046.680054 | 1,051.869995 | 1,051.869995 | 4,436,330,000 |
2010-08-25 | 1,048.97998 | 1,059.380005 | 1,039.829956 | 1,055.329956 | 1,055.329956 | 4,360,190,000 |
2010-08-26 | 1,056.280029 | 1,061.449951 | 1,045.400024 | 1,047.219971 | 1,047.219971 | 3,646,710,000 |
2010-08-27 | 1,049.27002 | 1,065.209961 | 1,039.699951 | 1,064.589966 | 1,064.589966 | 4,102,460,000 |
2010-08-30 | 1,062.900024 | 1,064.400024 | 1,048.790039 | 1,048.920044 | 1,048.920044 | 2,917,990,000 |
2010-08-31 | 1,046.880005 | 1,055.140015 | 1,040.880005 | 1,049.329956 | 1,049.329956 | 4,038,770,000 |
2010-09-01 | 1,049.719971 | 1,081.300049 | 1,049.719971 | 1,080.290039 | 1,080.290039 | 4,396,880,000 |
2010-09-02 | 1,080.660034 | 1,090.099976 | 1,080.390015 | 1,090.099976 | 1,090.099976 | 3,704,210,000 |
2010-09-03 | 1,093.609985 | 1,105.099976 | 1,093.609985 | 1,104.51001 | 1,104.51001 | 3,534,500,000 |
2010-09-07 | 1,102.599976 | 1,102.599976 | 1,091.150024 | 1,091.839966 | 1,091.839966 | 3,107,380,000 |
2010-09-08 | 1,092.359985 | 1,103.26001 | 1,092.359985 | 1,098.869995 | 1,098.869995 | 3,224,640,000 |
2010-09-09 | 1,101.150024 | 1,110.27002 | 1,101.150024 | 1,104.180054 | 1,104.180054 | 3,387,770,000 |
2010-09-10 | 1,104.569946 | 1,110.880005 | 1,103.920044 | 1,109.550049 | 1,109.550049 | 3,061,160,000 |
2010-09-13 | 1,113.380005 | 1,123.869995 | 1,113.380005 | 1,121.900024 | 1,121.900024 | 4,521,050,000 |
2010-09-14 | 1,121.160034 | 1,127.359985 | 1,115.579956 | 1,121.099976 | 1,121.099976 | 4,521,050,000 |
2010-09-15 | 1,119.430054 | 1,126.459961 | 1,114.630005 | 1,125.069946 | 1,125.069946 | 3,369,840,000 |
2010-09-16 | 1,123.890015 | 1,125.439941 | 1,118.880005 | 1,124.660034 | 1,124.660034 | 3,364,080,000 |
2010-09-17 | 1,126.390015 | 1,131.469971 | 1,122.430054 | 1,125.589966 | 1,125.589966 | 4,086,140,000 |
2010-09-20 | 1,126.569946 | 1,144.859985 | 1,126.569946 | 1,142.709961 | 1,142.709961 | 3,364,080,000 |
2010-09-21 | 1,142.819946 | 1,148.589966 | 1,136.219971 | 1,139.780029 | 1,139.780029 | 4,175,660,000 |
2010-09-22 | 1,139.48999 | 1,144.380005 | 1,131.579956 | 1,134.280029 | 1,134.280029 | 3,911,070,000 |
2010-09-23 | 1,131.099976 | 1,136.77002 | 1,122.790039 | 1,124.829956 | 1,124.829956 | 3,847,850,000 |
2010-09-24 | 1,131.689941 | 1,148.900024 | 1,131.689941 | 1,148.670044 | 1,148.670044 | 4,123,950,000 |
2010-09-27 | 1,148.640015 | 1,149.920044 | 1,142 | 1,142.160034 | 1,142.160034 | 3,587,860,000 |
2010-09-28 | 1,142.310059 | 1,150 | 1,132.089966 | 1,147.699951 | 1,147.699951 | 4,025,840,000 |
2010-09-29 | 1,146.75 | 1,148.630005 | 1,140.26001 | 1,144.72998 | 1,144.72998 | 3,990,280,000 |
2010-09-30 | 1,145.969971 | 1,157.160034 | 1,136.079956 | 1,141.199951 | 1,141.199951 | 4,284,160,000 |
2010-10-01 | 1,143.48999 | 1,150.300049 | 1,139.420044 | 1,146.23999 | 1,146.23999 | 4,298,910,000 |
2010-10-04 | 1,144.959961 | 1,148.160034 | 1,131.869995 | 1,137.030029 | 1,137.030029 | 3,604,110,000 |
2010-10-05 | 1,140.680054 | 1,162.76001 | 1,140.680054 | 1,160.75 | 1,160.75 | 4,068,840,000 |
2010-10-06 | 1,159.810059 | 1,162.329956 | 1,154.849976 | 1,159.969971 | 1,159.969971 | 4,073,160,000 |
2010-10-07 | 1,161.569946 | 1,163.869995 | 1,151.410034 | 1,158.060059 | 1,158.060059 | 3,910,550,000 |
2010-10-08 | 1,158.359985 | 1,167.72998 | 1,155.579956 | 1,165.150024 | 1,165.150024 | 3,871,420,000 |
2010-10-11 | 1,165.319946 | 1,168.680054 | 1,162.02002 | 1,165.319946 | 1,165.319946 | 2,505,900,000 |
2010-10-12 | 1,164.280029 | 1,172.579956 | 1,155.709961 | 1,169.77002 | 1,169.77002 | 4,076,170,000 |
2010-10-13 | 1,171.319946 | 1,184.380005 | 1,171.319946 | 1,178.099976 | 1,178.099976 | 4,969,410,000 |
2010-10-14 | 1,177.819946 | 1,178.890015 | 1,166.709961 | 1,173.810059 | 1,173.810059 | 4,969,410,000 |
2010-10-15 | 1,177.469971 | 1,181.199951 | 1,167.119995 | 1,176.189941 | 1,176.189941 | 5,724,910,000 |
2010-10-18 | 1,176.829956 | 1,185.530029 | 1,174.550049 | 1,184.709961 | 1,184.709961 | 4,450,050,000 |
2010-10-19 | 1,178.640015 | 1,178.640015 | 1,159.709961 | 1,165.900024 | 1,165.900024 | 5,600,120,000 |
2010-10-20 | 1,166.73999 | 1,182.939941 | 1,166.73999 | 1,178.170044 | 1,178.170044 | 5,027,880,000 |
2010-10-21 | 1,179.819946 | 1,189.430054 | 1,171.170044 | 1,180.26001 | 1,180.26001 | 4,625,470,000 |
2010-10-22 | 1,180.52002 | 1,183.930054 | 1,178.98999 | 1,183.079956 | 1,183.079956 | 3,177,890,000 |
2010-10-25 | 1,184.73999 | 1,196.140015 | 1,184.73999 | 1,185.619995 | 1,185.619995 | 4,221,380,000 |
2010-10-26 | 1,184.880005 | 1,187.109985 | 1,177.719971 | 1,185.640015 | 1,185.640015 | 4,203,680,000 |
2010-10-27 | 1,183.839966 | 1,183.839966 | 1,171.699951 | 1,182.449951 | 1,182.449951 | 4,335,670,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.