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
|
|---|---|---|---|---|---|---|
2011-08-15 | 1,178.859985 | 1,204.48999 | 1,178.859985 | 1,204.48999 | 1,204.48999 | 4,272,850,000 |
2011-08-16 | 1,204.219971 | 1,204.219971 | 1,180.530029 | 1,192.76001 | 1,192.76001 | 5,071,600,000 |
2011-08-17 | 1,192.890015 | 1,208.469971 | 1,184.359985 | 1,193.890015 | 1,193.890015 | 4,388,340,000 |
2011-08-18 | 1,189.619995 | 1,189.619995 | 1,131.030029 | 1,140.650024 | 1,140.650024 | 3,234,810,000 |
2011-08-19 | 1,140.469971 | 1,154.540039 | 1,122.050049 | 1,123.530029 | 1,123.530029 | 5,167,560,000 |
2011-08-22 | 1,123.550049 | 1,145.48999 | 1,121.089966 | 1,123.819946 | 1,123.819946 | 5,436,260,000 |
2011-08-23 | 1,124.359985 | 1,162.349976 | 1,124.359985 | 1,162.349976 | 1,162.349976 | 5,013,170,000 |
2011-08-24 | 1,162.160034 | 1,178.560059 | 1,156.300049 | 1,177.599976 | 1,177.599976 | 5,315,310,000 |
2011-08-25 | 1,176.689941 | 1,190.680054 | 1,155.469971 | 1,159.27002 | 1,159.27002 | 5,748,420,000 |
2011-08-26 | 1,158.849976 | 1,181.22998 | 1,135.910034 | 1,176.800049 | 1,176.800049 | 5,035,320,000 |
2011-08-29 | 1,177.910034 | 1,210.280029 | 1,177.910034 | 1,210.079956 | 1,210.079956 | 4,228,070,000 |
2011-08-30 | 1,209.76001 | 1,220.099976 | 1,195.77002 | 1,212.920044 | 1,212.920044 | 4,572,570,000 |
2011-08-31 | 1,213 | 1,230.709961 | 1,209.349976 | 1,218.890015 | 1,218.890015 | 5,267,840,000 |
2011-09-01 | 1,219.119995 | 1,229.290039 | 1,203.849976 | 1,204.420044 | 1,204.420044 | 4,780,410,000 |
2011-09-02 | 1,203.900024 | 1,203.900024 | 1,170.560059 | 1,173.969971 | 1,173.969971 | 4,401,740,000 |
2011-09-06 | 1,173.969971 | 1,173.969971 | 1,140.130005 | 1,165.23999 | 1,165.23999 | 5,103,980,000 |
2011-09-07 | 1,165.849976 | 1,198.619995 | 1,165.849976 | 1,198.619995 | 1,198.619995 | 4,441,040,000 |
2011-09-08 | 1,197.97998 | 1,204.400024 | 1,183.339966 | 1,185.900024 | 1,185.900024 | 4,465,170,000 |
2011-09-09 | 1,185.369995 | 1,185.369995 | 1,148.369995 | 1,154.22998 | 1,154.22998 | 4,586,370,000 |
2011-09-12 | 1,153.5 | 1,162.52002 | 1,136.069946 | 1,162.27002 | 1,162.27002 | 5,168,550,000 |
2011-09-13 | 1,162.589966 | 1,176.410034 | 1,157.439941 | 1,172.869995 | 1,172.869995 | 4,681,370,000 |
2011-09-14 | 1,173.319946 | 1,202.380005 | 1,162.72998 | 1,188.680054 | 1,188.680054 | 4,986,740,000 |
2011-09-15 | 1,189.439941 | 1,209.109985 | 1,189.439941 | 1,209.109985 | 1,209.109985 | 4,479,730,000 |
2011-09-16 | 1,209.209961 | 1,220.060059 | 1,204.459961 | 1,216.01001 | 1,216.01001 | 5,248,890,000 |
2011-09-19 | 1,214.98999 | 1,214.98999 | 1,188.359985 | 1,204.089966 | 1,204.089966 | 4,254,190,000 |
2011-09-20 | 1,204.5 | 1,220.390015 | 1,201.290039 | 1,202.089966 | 1,202.089966 | 4,315,610,000 |
2011-09-21 | 1,203.630005 | 1,206.300049 | 1,166.209961 | 1,166.76001 | 1,166.76001 | 4,728,550,000 |
2011-09-22 | 1,164.550049 | 1,164.550049 | 1,114.219971 | 1,129.560059 | 1,129.560059 | 6,703,140,000 |
2011-09-23 | 1,128.819946 | 1,141.719971 | 1,121.359985 | 1,136.430054 | 1,136.430054 | 5,639,930,000 |
2011-09-26 | 1,136.910034 | 1,164.189941 | 1,131.069946 | 1,162.949951 | 1,162.949951 | 4,762,830,000 |
2011-09-27 | 1,163.319946 | 1,195.859985 | 1,163.319946 | 1,175.380005 | 1,175.380005 | 5,548,130,000 |
2011-09-28 | 1,175.390015 | 1,184.709961 | 1,150.400024 | 1,151.060059 | 1,151.060059 | 4,787,920,000 |
2011-09-29 | 1,151.73999 | 1,175.869995 | 1,139.930054 | 1,160.400024 | 1,160.400024 | 5,285,740,000 |
2011-09-30 | 1,159.930054 | 1,159.930054 | 1,131.339966 | 1,131.420044 | 1,131.420044 | 4,416,790,000 |
2011-10-03 | 1,131.209961 | 1,138.98999 | 1,098.920044 | 1,099.22998 | 1,099.22998 | 5,670,340,000 |
2011-10-04 | 1,097.420044 | 1,125.119995 | 1,074.77002 | 1,123.949951 | 1,123.949951 | 3,714,670,000 |
2011-10-05 | 1,124.030029 | 1,146.069946 | 1,115.680054 | 1,144.030029 | 1,144.030029 | 2,510,620,000 |
2011-10-06 | 1,144.109985 | 1,165.550049 | 1,134.949951 | 1,164.969971 | 1,164.969971 | 5,098,330,000 |
2011-10-07 | 1,165.030029 | 1,171.400024 | 1,150.26001 | 1,155.459961 | 1,155.459961 | 5,580,380,000 |
2011-10-10 | 1,158.150024 | 1,194.910034 | 1,158.150024 | 1,194.890015 | 1,194.890015 | 4,446,800,000 |
2011-10-11 | 1,194.599976 | 1,199.23999 | 1,187.300049 | 1,195.540039 | 1,195.540039 | 4,424,500,000 |
2011-10-12 | 1,196.189941 | 1,220.25 | 1,196.189941 | 1,207.25 | 1,207.25 | 5,355,360,000 |
2011-10-13 | 1,206.959961 | 1,207.459961 | 1,190.579956 | 1,203.660034 | 1,203.660034 | 4,436,270,000 |
2011-10-14 | 1,205.650024 | 1,224.609985 | 1,205.650024 | 1,224.579956 | 1,224.579956 | 4,116,690,000 |
2011-10-17 | 1,224.469971 | 1,224.469971 | 1,198.550049 | 1,200.859985 | 1,200.859985 | 4,300,700,000 |
2011-10-18 | 1,200.75 | 1,233.099976 | 1,191.47998 | 1,225.380005 | 1,225.380005 | 4,840,170,000 |
2011-10-19 | 1,223.459961 | 1,229.640015 | 1,206.310059 | 1,209.880005 | 1,209.880005 | 4,846,390,000 |
2011-10-20 | 1,209.920044 | 1,219.530029 | 1,197.339966 | 1,215.390015 | 1,215.390015 | 4,870,290,000 |
2011-10-21 | 1,215.390015 | 1,239.030029 | 1,215.390015 | 1,238.25 | 1,238.25 | 4,980,770,000 |
2011-10-24 | 1,238.719971 | 1,256.550049 | 1,238.719971 | 1,254.189941 | 1,254.189941 | 4,309,380,000 |
2011-10-25 | 1,254.189941 | 1,254.189941 | 1,226.790039 | 1,229.050049 | 1,229.050049 | 4,473,970,000 |
2011-10-26 | 1,229.170044 | 1,246.280029 | 1,221.060059 | 1,242 | 1,242 | 4,873,530,000 |
2011-10-27 | 1,243.969971 | 1,292.660034 | 1,243.969971 | 1,284.589966 | 1,284.589966 | 6,367,610,000 |
2011-10-28 | 1,284.390015 | 1,287.079956 | 1,277.01001 | 1,285.089966 | 1,285.089966 | 4,536,690,000 |
2011-10-31 | 1,284.959961 | 1,284.959961 | 1,253.160034 | 1,253.300049 | 1,253.300049 | 4,310,210,000 |
2011-11-01 | 1,251 | 1,251 | 1,215.420044 | 1,218.280029 | 1,218.280029 | 5,645,540,000 |
2011-11-02 | 1,219.619995 | 1,242.47998 | 1,219.619995 | 1,237.900024 | 1,237.900024 | 4,110,530,000 |
2011-11-03 | 1,238.25 | 1,263.209961 | 1,234.810059 | 1,261.150024 | 1,261.150024 | 4,849,140,000 |
2011-11-04 | 1,260.819946 | 1,260.819946 | 1,238.920044 | 1,253.22998 | 1,253.22998 | 3,830,650,000 |
2011-11-07 | 1,253.209961 | 1,261.699951 | 1,240.75 | 1,261.119995 | 1,261.119995 | 3,429,740,000 |
2011-11-08 | 1,261.119995 | 1,277.550049 | 1,254.98999 | 1,275.920044 | 1,275.920044 | 3,908,490,000 |
2011-11-09 | 1,275.180054 | 1,275.180054 | 1,226.640015 | 1,229.099976 | 1,229.099976 | 4,659,740,000 |
2011-11-10 | 1,229.589966 | 1,246.219971 | 1,227.699951 | 1,239.699951 | 1,239.699951 | 4,002,760,000 |
2011-11-11 | 1,240.119995 | 1,266.97998 | 1,240.119995 | 1,263.849976 | 1,263.849976 | 3,370,180,000 |
2011-11-14 | 1,263.849976 | 1,263.849976 | 1,246.680054 | 1,251.780029 | 1,251.780029 | 3,219,680,000 |
2011-11-15 | 1,251.699951 | 1,264.25 | 1,244.339966 | 1,257.810059 | 1,257.810059 | 3,599,300,000 |
2011-11-16 | 1,257.810059 | 1,259.609985 | 1,235.670044 | 1,236.910034 | 1,236.910034 | 4,085,010,000 |
2011-11-17 | 1,236.560059 | 1,237.72998 | 1,209.430054 | 1,216.130005 | 1,216.130005 | 4,596,450,000 |
2011-11-18 | 1,216.189941 | 1,223.51001 | 1,211.359985 | 1,215.650024 | 1,215.650024 | 3,827,610,000 |
2011-11-21 | 1,215.619995 | 1,215.619995 | 1,183.160034 | 1,192.97998 | 1,192.97998 | 4,050,070,000 |
2011-11-22 | 1,192.97998 | 1,196.810059 | 1,181.650024 | 1,188.040039 | 1,188.040039 | 3,911,710,000 |
2011-11-23 | 1,187.47998 | 1,187.47998 | 1,161.790039 | 1,161.790039 | 1,161.790039 | 3,798,940,000 |
2011-11-25 | 1,161.410034 | 1,172.660034 | 1,158.660034 | 1,158.670044 | 1,158.670044 | 1,664,200,000 |
2011-11-28 | 1,158.670044 | 1,197.349976 | 1,158.670044 | 1,192.550049 | 1,192.550049 | 3,920,750,000 |
2011-11-29 | 1,192.560059 | 1,203.670044 | 1,191.800049 | 1,195.189941 | 1,195.189941 | 3,992,650,000 |
2011-11-30 | 1,196.719971 | 1,247.109985 | 1,196.719971 | 1,246.959961 | 1,246.959961 | 5,801,910,000 |
2011-12-01 | 1,246.910034 | 1,251.089966 | 1,239.72998 | 1,244.579956 | 1,244.579956 | 3,818,680,000 |
2011-12-02 | 1,246.030029 | 1,260.079956 | 1,243.349976 | 1,244.280029 | 1,244.280029 | 4,144,310,000 |
2011-12-05 | 1,244.329956 | 1,266.72998 | 1,244.329956 | 1,257.079956 | 1,257.079956 | 4,148,060,000 |
2011-12-06 | 1,257.189941 | 1,266.030029 | 1,253.030029 | 1,258.469971 | 1,258.469971 | 3,734,230,000 |
2011-12-07 | 1,258.140015 | 1,267.060059 | 1,244.800049 | 1,261.01001 | 1,261.01001 | 4,160,540,000 |
2011-12-08 | 1,260.869995 | 1,260.869995 | 1,231.469971 | 1,234.349976 | 1,234.349976 | 4,298,370,000 |
2011-12-09 | 1,234.47998 | 1,258.25 | 1,234.47998 | 1,255.189941 | 1,255.189941 | 3,830,610,000 |
2011-12-12 | 1,255.050049 | 1,255.050049 | 1,227.25 | 1,236.469971 | 1,236.469971 | 3,600,570,000 |
2011-12-13 | 1,236.829956 | 1,249.859985 | 1,219.430054 | 1,225.72998 | 1,225.72998 | 4,121,570,000 |
2011-12-14 | 1,225.72998 | 1,225.72998 | 1,209.469971 | 1,211.819946 | 1,211.819946 | 4,298,290,000 |
2011-12-15 | 1,212.119995 | 1,225.599976 | 1,212.119995 | 1,215.75 | 1,215.75 | 3,810,340,000 |
2011-12-16 | 1,216.089966 | 1,231.040039 | 1,215.199951 | 1,219.660034 | 1,219.660034 | 5,345,800,000 |
2011-12-19 | 1,219.73999 | 1,224.569946 | 1,202.369995 | 1,205.349976 | 1,205.349976 | 3,659,820,000 |
2011-12-20 | 1,205.719971 | 1,242.819946 | 1,205.719971 | 1,241.300049 | 1,241.300049 | 4,055,590,000 |
2011-12-21 | 1,241.25 | 1,245.089966 | 1,229.51001 | 1,243.719971 | 1,243.719971 | 2,959,020,000 |
2011-12-22 | 1,243.719971 | 1,255.219971 | 1,243.719971 | 1,254 | 1,254 | 3,492,250,000 |
2011-12-23 | 1,254 | 1,265.420044 | 1,254 | 1,265.329956 | 1,265.329956 | 2,233,830,000 |
2011-12-27 | 1,265.02002 | 1,269.369995 | 1,262.300049 | 1,265.430054 | 1,265.430054 | 2,130,590,000 |
2011-12-28 | 1,265.380005 | 1,265.849976 | 1,248.640015 | 1,249.640015 | 1,249.640015 | 2,349,980,000 |
2011-12-29 | 1,249.75 | 1,263.540039 | 1,249.75 | 1,263.02002 | 1,263.02002 | 2,278,130,000 |
2011-12-30 | 1,262.819946 | 1,264.119995 | 1,257.459961 | 1,257.599976 | 1,257.599976 | 2,271,850,000 |
2012-01-03 | 1,258.859985 | 1,284.619995 | 1,258.859985 | 1,277.060059 | 1,277.060059 | 3,943,710,000 |
2012-01-04 | 1,277.030029 | 1,278.72998 | 1,268.099976 | 1,277.300049 | 1,277.300049 | 3,592,580,000 |
2012-01-05 | 1,277.300049 | 1,283.050049 | 1,265.26001 | 1,281.060059 | 1,281.060059 | 4,315,950,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.