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
|
|---|---|---|---|---|---|---|
2010-10-28 | 1,184.469971 | 1,189.530029 | 1,177.099976 | 1,183.780029 | 1,183.780029 | 4,283,460,000 |
2010-10-29 | 1,183.869995 | 1,185.459961 | 1,179.699951 | 1,183.26001 | 1,183.26001 | 3,537,880,000 |
2010-11-01 | 1,185.709961 | 1,195.810059 | 1,177.650024 | 1,184.380005 | 1,184.380005 | 4,129,180,000 |
2010-11-02 | 1,187.859985 | 1,195.880005 | 1,187.859985 | 1,193.569946 | 1,193.569946 | 3,866,200,000 |
2010-11-03 | 1,193.790039 | 1,198.300049 | 1,183.560059 | 1,197.959961 | 1,197.959961 | 4,665,480,000 |
2010-11-04 | 1,198.339966 | 1,221.25 | 1,198.339966 | 1,221.060059 | 1,221.060059 | 5,695,470,000 |
2010-11-05 | 1,221.199951 | 1,227.079956 | 1,220.290039 | 1,225.849976 | 1,225.849976 | 5,637,460,000 |
2010-11-08 | 1,223.23999 | 1,224.569946 | 1,217.550049 | 1,223.25 | 1,223.25 | 3,937,230,000 |
2010-11-09 | 1,223.589966 | 1,226.839966 | 1,208.939941 | 1,213.400024 | 1,213.400024 | 4,848,040,000 |
2010-11-10 | 1,213.140015 | 1,218.75 | 1,204.329956 | 1,218.709961 | 1,218.709961 | 4,561,300,000 |
2010-11-11 | 1,213.040039 | 1,215.449951 | 1,204.48999 | 1,213.540039 | 1,213.540039 | 3,931,120,000 |
2010-11-12 | 1,209.069946 | 1,210.5 | 1,194.079956 | 1,199.209961 | 1,199.209961 | 4,213,620,000 |
2010-11-15 | 1,200.439941 | 1,207.430054 | 1,197.150024 | 1,197.75 | 1,197.75 | 3,503,370,000 |
2010-11-16 | 1,194.790039 | 1,194.790039 | 1,173 | 1,178.339966 | 1,178.339966 | 5,116,380,000 |
2010-11-17 | 1,178.329956 | 1,183.560059 | 1,175.819946 | 1,178.589966 | 1,178.589966 | 3,904,780,000 |
2010-11-18 | 1,183.75 | 1,200.290039 | 1,183.75 | 1,196.689941 | 1,196.689941 | 4,687,260,000 |
2010-11-19 | 1,196.119995 | 1,199.969971 | 1,189.439941 | 1,199.72998 | 1,199.72998 | 3,675,390,000 |
2010-11-22 | 1,198.069946 | 1,198.939941 | 1,184.579956 | 1,197.839966 | 1,197.839966 | 3,689,500,000 |
2010-11-23 | 1,192.51001 | 1,192.51001 | 1,176.910034 | 1,180.72998 | 1,180.72998 | 4,133,070,000 |
2010-11-24 | 1,183.699951 | 1,198.619995 | 1,183.699951 | 1,198.349976 | 1,198.349976 | 3,384,250,000 |
2010-11-26 | 1,194.160034 | 1,194.160034 | 1,186.930054 | 1,189.400024 | 1,189.400024 | 1,613,820,000 |
2010-11-29 | 1,189.079956 | 1,190.339966 | 1,173.640015 | 1,187.76001 | 1,187.76001 | 3,673,450,000 |
2010-11-30 | 1,182.959961 | 1,187.400024 | 1,174.140015 | 1,180.550049 | 1,180.550049 | 4,284,700,000 |
2010-12-01 | 1,186.599976 | 1,207.609985 | 1,186.599976 | 1,206.069946 | 1,206.069946 | 4,548,110,000 |
2010-12-02 | 1,206.810059 | 1,221.890015 | 1,206.810059 | 1,221.530029 | 1,221.530029 | 4,970,800,000 |
2010-12-03 | 1,219.930054 | 1,225.569946 | 1,216.819946 | 1,224.709961 | 1,224.709961 | 3,735,780,000 |
2010-12-06 | 1,223.869995 | 1,225.800049 | 1,220.670044 | 1,223.119995 | 1,223.119995 | 3,527,370,000 |
2010-12-07 | 1,227.25 | 1,235.050049 | 1,223.25 | 1,223.75 | 1,223.75 | 6,970,630,000 |
2010-12-08 | 1,225.02002 | 1,228.930054 | 1,219.5 | 1,228.280029 | 1,228.280029 | 4,607,590,000 |
2010-12-09 | 1,230.140015 | 1,234.709961 | 1,226.849976 | 1,233 | 1,233 | 4,522,510,000 |
2010-12-10 | 1,233.849976 | 1,240.400024 | 1,232.579956 | 1,240.400024 | 1,240.400024 | 4,547,310,000 |
2010-12-13 | 1,242.52002 | 1,246.72998 | 1,240.339966 | 1,240.459961 | 1,240.459961 | 4,361,240,000 |
2010-12-14 | 1,241.839966 | 1,246.589966 | 1,238.170044 | 1,241.589966 | 1,241.589966 | 4,132,350,000 |
2010-12-15 | 1,241.579956 | 1,244.25 | 1,234.01001 | 1,235.22998 | 1,235.22998 | 4,407,340,000 |
2010-12-16 | 1,236.339966 | 1,243.75 | 1,232.849976 | 1,242.869995 | 1,242.869995 | 4,736,820,000 |
2010-12-17 | 1,243.630005 | 1,245.810059 | 1,239.869995 | 1,243.910034 | 1,243.910034 | 4,632,470,000 |
2010-12-20 | 1,245.76001 | 1,250.199951 | 1,241.51001 | 1,247.079956 | 1,247.079956 | 3,548,140,000 |
2010-12-21 | 1,249.430054 | 1,255.819946 | 1,249.430054 | 1,254.599976 | 1,254.599976 | 3,479,670,000 |
2010-12-22 | 1,254.939941 | 1,259.390015 | 1,254.939941 | 1,258.839966 | 1,258.839966 | 1,285,590,000 |
2010-12-23 | 1,257.530029 | 1,258.589966 | 1,254.050049 | 1,256.77002 | 1,256.77002 | 2,515,020,000 |
2010-12-27 | 1,254.660034 | 1,258.430054 | 1,251.47998 | 1,257.540039 | 1,257.540039 | 1,992,470,000 |
2010-12-28 | 1,259.099976 | 1,259.900024 | 1,256.219971 | 1,258.51001 | 1,258.51001 | 2,478,450,000 |
2010-12-29 | 1,258.780029 | 1,262.599976 | 1,258.780029 | 1,259.780029 | 1,259.780029 | 2,214,380,000 |
2010-12-30 | 1,259.439941 | 1,261.089966 | 1,256.319946 | 1,257.880005 | 1,257.880005 | 1,970,720,000 |
2010-12-31 | 1,256.76001 | 1,259.339966 | 1,254.189941 | 1,257.640015 | 1,257.640015 | 1,799,770,000 |
2011-01-03 | 1,257.619995 | 1,276.170044 | 1,257.619995 | 1,271.869995 | 1,271.869995 | 4,286,670,000 |
2011-01-04 | 1,272.949951 | 1,274.119995 | 1,262.660034 | 1,270.199951 | 1,270.199951 | 4,796,420,000 |
2011-01-05 | 1,268.780029 | 1,277.630005 | 1,265.359985 | 1,276.560059 | 1,276.560059 | 4,764,920,000 |
2011-01-06 | 1,276.290039 | 1,278.170044 | 1,270.430054 | 1,273.849976 | 1,273.849976 | 4,844,100,000 |
2011-01-07 | 1,274.410034 | 1,276.829956 | 1,261.699951 | 1,271.5 | 1,271.5 | 4,963,110,000 |
2011-01-10 | 1,270.839966 | 1,271.52002 | 1,262.180054 | 1,269.75 | 1,269.75 | 4,036,450,000 |
2011-01-11 | 1,272.579956 | 1,277.25 | 1,269.619995 | 1,274.47998 | 1,274.47998 | 4,050,750,000 |
2011-01-12 | 1,275.650024 | 1,286.869995 | 1,275.650024 | 1,285.959961 | 1,285.959961 | 4,226,940,000 |
2011-01-13 | 1,285.780029 | 1,286.699951 | 1,280.469971 | 1,283.76001 | 1,283.76001 | 4,310,840,000 |
2011-01-14 | 1,282.900024 | 1,293.23999 | 1,281.23999 | 1,293.23999 | 1,293.23999 | 4,661,590,000 |
2011-01-18 | 1,293.219971 | 1,296.060059 | 1,290.160034 | 1,295.02002 | 1,295.02002 | 5,284,990,000 |
2011-01-19 | 1,294.52002 | 1,294.599976 | 1,278.920044 | 1,281.920044 | 1,281.920044 | 4,743,710,000 |
2011-01-20 | 1,280.849976 | 1,283.349976 | 1,271.26001 | 1,280.26001 | 1,280.26001 | 4,935,320,000 |
2011-01-21 | 1,283.630005 | 1,291.209961 | 1,282.069946 | 1,283.349976 | 1,283.349976 | 4,935,320,000 |
2011-01-24 | 1,283.290039 | 1,291.930054 | 1,282.469971 | 1,290.839966 | 1,290.839966 | 3,902,470,000 |
2011-01-25 | 1,288.170044 | 1,291.26001 | 1,281.069946 | 1,291.180054 | 1,291.180054 | 4,595,380,000 |
2011-01-26 | 1,291.969971 | 1,299.73999 | 1,291.969971 | 1,296.630005 | 1,296.630005 | 4,730,980,000 |
2011-01-27 | 1,297.51001 | 1,301.290039 | 1,294.410034 | 1,299.540039 | 1,299.540039 | 4,309,190,000 |
2011-01-28 | 1,299.630005 | 1,302.670044 | 1,275.099976 | 1,276.339966 | 1,276.339966 | 5,618,630,000 |
2011-01-31 | 1,276.5 | 1,287.170044 | 1,276.5 | 1,286.119995 | 1,286.119995 | 4,167,160,000 |
2011-02-01 | 1,289.140015 | 1,308.859985 | 1,289.140015 | 1,307.589966 | 1,307.589966 | 5,164,500,000 |
2011-02-02 | 1,305.910034 | 1,307.609985 | 1,302.619995 | 1,304.030029 | 1,304.030029 | 4,098,260,000 |
2011-02-03 | 1,302.77002 | 1,308.599976 | 1,294.829956 | 1,307.099976 | 1,307.099976 | 4,370,990,000 |
2011-02-04 | 1,307.01001 | 1,311 | 1,301.670044 | 1,310.869995 | 1,310.869995 | 3,925,950,000 |
2011-02-07 | 1,311.849976 | 1,322.849976 | 1,311.849976 | 1,319.050049 | 1,319.050049 | 3,902,270,000 |
2011-02-08 | 1,318.76001 | 1,324.869995 | 1,316.030029 | 1,324.569946 | 1,324.569946 | 3,881,530,000 |
2011-02-09 | 1,322.47998 | 1,324.540039 | 1,314.890015 | 1,320.880005 | 1,320.880005 | 3,922,240,000 |
2011-02-10 | 1,318.130005 | 1,322.780029 | 1,311.73999 | 1,321.869995 | 1,321.869995 | 4,184,610,000 |
2011-02-11 | 1,318.660034 | 1,330.790039 | 1,316.079956 | 1,329.150024 | 1,329.150024 | 4,219,300,000 |
2011-02-14 | 1,328.72998 | 1,332.959961 | 1,326.900024 | 1,332.319946 | 1,332.319946 | 3,567,040,000 |
2011-02-15 | 1,330.430054 | 1,330.430054 | 1,324.609985 | 1,328.01001 | 1,328.01001 | 3,926,860,000 |
2011-02-16 | 1,329.51001 | 1,337.609985 | 1,329.51001 | 1,336.319946 | 1,336.319946 | 1,966,450,000 |
2011-02-17 | 1,334.369995 | 1,341.5 | 1,331 | 1,340.430054 | 1,340.430054 | 1,966,450,000 |
2011-02-18 | 1,340.380005 | 1,344.069946 | 1,338.119995 | 1,343.01001 | 1,343.01001 | 1,162,310,000 |
2011-02-22 | 1,338.910034 | 1,338.910034 | 1,312.329956 | 1,315.439941 | 1,315.439941 | 1,322,780,000 |
2011-02-23 | 1,315.439941 | 1,317.910034 | 1,299.550049 | 1,307.400024 | 1,307.400024 | 1,330,340,000 |
2011-02-24 | 1,307.089966 | 1,310.910034 | 1,294.26001 | 1,306.099976 | 1,306.099976 | 1,222,900,000 |
2011-02-25 | 1,307.339966 | 1,320.609985 | 1,307.339966 | 1,319.880005 | 1,319.880005 | 3,836,030,000 |
2011-02-28 | 1,321.609985 | 1,329.380005 | 1,320.550049 | 1,327.219971 | 1,327.219971 | 1,252,850,000 |
2011-03-01 | 1,328.640015 | 1,332.089966 | 1,306.140015 | 1,306.329956 | 1,306.329956 | 1,180,420,000 |
2011-03-02 | 1,305.469971 | 1,314.189941 | 1,302.579956 | 1,308.439941 | 1,308.439941 | 1,025,000,000 |
2011-03-03 | 1,312.369995 | 1,332.280029 | 1,312.369995 | 1,330.969971 | 1,330.969971 | 4,340,470,000 |
2011-03-04 | 1,330.72998 | 1,331.079956 | 1,312.589966 | 1,321.150024 | 1,321.150024 | 4,223,740,000 |
2011-03-07 | 1,322.719971 | 1,327.680054 | 1,303.98999 | 1,310.130005 | 1,310.130005 | 3,964,730,000 |
2011-03-08 | 1,311.050049 | 1,325.73999 | 1,306.859985 | 1,321.819946 | 1,321.819946 | 4,531,420,000 |
2011-03-09 | 1,319.920044 | 1,323.209961 | 1,312.27002 | 1,320.02002 | 1,320.02002 | 3,709,520,000 |
2011-03-10 | 1,315.719971 | 1,315.719971 | 1,294.209961 | 1,295.109985 | 1,295.109985 | 4,723,020,000 |
2011-03-11 | 1,293.430054 | 1,308.349976 | 1,291.98999 | 1,304.280029 | 1,304.280029 | 3,740,400,000 |
2011-03-14 | 1,301.189941 | 1,301.189941 | 1,286.369995 | 1,296.390015 | 1,296.390015 | 4,050,370,000 |
2011-03-15 | 1,288.459961 | 1,288.459961 | 1,261.119995 | 1,281.869995 | 1,281.869995 | 5,201,400,000 |
2011-03-16 | 1,279.459961 | 1,280.910034 | 1,249.050049 | 1,256.880005 | 1,256.880005 | 5,833,000,000 |
2011-03-17 | 1,261.609985 | 1,278.880005 | 1,261.609985 | 1,273.719971 | 1,273.719971 | 4,134,950,000 |
2011-03-18 | 1,276.709961 | 1,288.880005 | 1,276.180054 | 1,279.209961 | 1,279.209961 | 4,685,500,000 |
2011-03-21 | 1,281.650024 | 1,300.579956 | 1,281.650024 | 1,298.380005 | 1,298.380005 | 4,223,730,000 |
2011-03-22 | 1,298.290039 | 1,299.349976 | 1,292.699951 | 1,293.77002 | 1,293.77002 | 3,576,550,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.