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
|
|---|---|---|---|---|---|---|
2012-01-06 | 1,280.930054 | 1,281.839966 | 1,273.339966 | 1,277.810059 | 1,277.810059 | 3,656,830,000 |
2012-01-09 | 1,277.829956 | 1,281.98999 | 1,274.550049 | 1,280.699951 | 1,280.699951 | 3,371,600,000 |
2012-01-10 | 1,280.77002 | 1,296.459961 | 1,280.77002 | 1,292.079956 | 1,292.079956 | 4,221,960,000 |
2012-01-11 | 1,292.02002 | 1,293.800049 | 1,285.410034 | 1,292.47998 | 1,292.47998 | 3,968,120,000 |
2012-01-12 | 1,292.47998 | 1,296.819946 | 1,285.77002 | 1,295.5 | 1,295.5 | 4,019,890,000 |
2012-01-13 | 1,294.819946 | 1,294.819946 | 1,277.579956 | 1,289.089966 | 1,289.089966 | 3,692,370,000 |
2012-01-17 | 1,290.219971 | 1,303 | 1,290.219971 | 1,293.670044 | 1,293.670044 | 4,010,490,000 |
2012-01-18 | 1,293.650024 | 1,308.109985 | 1,290.98999 | 1,308.040039 | 1,308.040039 | 4,096,160,000 |
2012-01-19 | 1,308.069946 | 1,315.48999 | 1,308.069946 | 1,314.5 | 1,314.5 | 4,465,890,000 |
2012-01-20 | 1,314.48999 | 1,315.380005 | 1,309.170044 | 1,315.380005 | 1,315.380005 | 3,912,620,000 |
2012-01-23 | 1,315.290039 | 1,322.280029 | 1,309.890015 | 1,316 | 1,316 | 3,770,910,000 |
2012-01-24 | 1,315.959961 | 1,315.959961 | 1,306.060059 | 1,314.650024 | 1,314.650024 | 3,693,560,000 |
2012-01-25 | 1,314.400024 | 1,328.300049 | 1,307.650024 | 1,326.060059 | 1,326.060059 | 4,410,910,000 |
2012-01-26 | 1,326.280029 | 1,333.469971 | 1,313.599976 | 1,318.430054 | 1,318.430054 | 4,522,070,000 |
2012-01-27 | 1,318.25 | 1,320.060059 | 1,311.719971 | 1,316.329956 | 1,316.329956 | 4,007,380,000 |
2012-01-30 | 1,316.160034 | 1,316.160034 | 1,300.48999 | 1,313.01001 | 1,313.01001 | 3,659,010,000 |
2012-01-31 | 1,313.530029 | 1,321.410034 | 1,306.689941 | 1,312.410034 | 1,312.410034 | 4,235,550,000 |
2012-02-01 | 1,312.449951 | 1,330.52002 | 1,312.449951 | 1,324.089966 | 1,324.089966 | 4,504,360,000 |
2012-02-02 | 1,324.23999 | 1,329.189941 | 1,321.569946 | 1,325.540039 | 1,325.540039 | 4,120,920,000 |
2012-02-03 | 1,326.209961 | 1,345.339966 | 1,326.209961 | 1,344.900024 | 1,344.900024 | 4,608,550,000 |
2012-02-06 | 1,344.319946 | 1,344.359985 | 1,337.52002 | 1,344.329956 | 1,344.329956 | 3,379,700,000 |
2012-02-07 | 1,344.329956 | 1,349.23999 | 1,335.920044 | 1,347.050049 | 1,347.050049 | 3,742,460,000 |
2012-02-08 | 1,347.040039 | 1,351 | 1,341.949951 | 1,349.959961 | 1,349.959961 | 4,096,730,000 |
2012-02-09 | 1,349.969971 | 1,354.319946 | 1,344.630005 | 1,351.949951 | 1,351.949951 | 4,209,890,000 |
2012-02-10 | 1,351.209961 | 1,351.209961 | 1,337.349976 | 1,342.640015 | 1,342.640015 | 3,877,580,000 |
2012-02-13 | 1,343.060059 | 1,353.349976 | 1,343.060059 | 1,351.77002 | 1,351.77002 | 3,618,040,000 |
2012-02-14 | 1,351.300049 | 1,351.300049 | 1,340.829956 | 1,350.5 | 1,350.5 | 3,889,520,000 |
2012-02-15 | 1,350.52002 | 1,355.869995 | 1,340.800049 | 1,343.22998 | 1,343.22998 | 4,080,340,000 |
2012-02-16 | 1,342.609985 | 1,359.02002 | 1,341.219971 | 1,358.040039 | 1,358.040039 | 4,108,880,000 |
2012-02-17 | 1,358.060059 | 1,363.400024 | 1,357.23999 | 1,361.22998 | 1,361.22998 | 3,717,640,000 |
2012-02-21 | 1,361.219971 | 1,367.76001 | 1,358.109985 | 1,362.209961 | 1,362.209961 | 3,795,200,000 |
2012-02-22 | 1,362.109985 | 1,362.699951 | 1,355.530029 | 1,357.660034 | 1,357.660034 | 3,633,710,000 |
2012-02-23 | 1,357.530029 | 1,364.23999 | 1,352.280029 | 1,363.459961 | 1,363.459961 | 3,786,450,000 |
2012-02-24 | 1,363.459961 | 1,368.920044 | 1,363.459961 | 1,365.73999 | 1,365.73999 | 3,505,360,000 |
2012-02-27 | 1,365.199951 | 1,371.939941 | 1,354.920044 | 1,367.589966 | 1,367.589966 | 3,648,890,000 |
2012-02-28 | 1,367.560059 | 1,373.089966 | 1,365.969971 | 1,372.180054 | 1,372.180054 | 3,579,120,000 |
2012-02-29 | 1,372.199951 | 1,378.040039 | 1,363.810059 | 1,365.680054 | 1,365.680054 | 4,482,370,000 |
2012-03-01 | 1,365.900024 | 1,376.170044 | 1,365.900024 | 1,374.089966 | 1,374.089966 | 3,919,240,000 |
2012-03-02 | 1,374.089966 | 1,374.530029 | 1,366.420044 | 1,369.630005 | 1,369.630005 | 3,283,490,000 |
2012-03-05 | 1,369.589966 | 1,369.589966 | 1,359.130005 | 1,364.329956 | 1,364.329956 | 3,429,480,000 |
2012-03-06 | 1,363.630005 | 1,363.630005 | 1,340.030029 | 1,343.359985 | 1,343.359985 | 4,191,060,000 |
2012-03-07 | 1,343.390015 | 1,354.849976 | 1,343.390015 | 1,352.630005 | 1,352.630005 | 3,580,380,000 |
2012-03-08 | 1,352.650024 | 1,368.719971 | 1,352.650024 | 1,365.910034 | 1,365.910034 | 3,543,060,000 |
2012-03-09 | 1,365.969971 | 1,374.76001 | 1,365.969971 | 1,370.869995 | 1,370.869995 | 3,639,470,000 |
2012-03-12 | 1,370.780029 | 1,373.040039 | 1,366.689941 | 1,371.089966 | 1,371.089966 | 3,081,870,000 |
2012-03-13 | 1,371.920044 | 1,396.130005 | 1,371.920044 | 1,395.949951 | 1,395.949951 | 4,386,470,000 |
2012-03-14 | 1,395.949951 | 1,399.420044 | 1,389.969971 | 1,394.280029 | 1,394.280029 | 4,502,280,000 |
2012-03-15 | 1,394.170044 | 1,402.630005 | 1,392.780029 | 1,402.599976 | 1,402.599976 | 4,271,650,000 |
2012-03-16 | 1,402.550049 | 1,405.880005 | 1,401.469971 | 1,404.170044 | 1,404.170044 | 5,163,950,000 |
2012-03-19 | 1,404.170044 | 1,414 | 1,402.430054 | 1,409.75 | 1,409.75 | 3,932,570,000 |
2012-03-20 | 1,409.589966 | 1,409.589966 | 1,397.680054 | 1,405.52002 | 1,405.52002 | 3,695,280,000 |
2012-03-21 | 1,405.52002 | 1,407.75 | 1,400.640015 | 1,402.890015 | 1,402.890015 | 3,573,590,000 |
2012-03-22 | 1,402.890015 | 1,402.890015 | 1,388.72998 | 1,392.780029 | 1,392.780029 | 3,740,590,000 |
2012-03-23 | 1,392.780029 | 1,399.180054 | 1,386.869995 | 1,397.109985 | 1,397.109985 | 3,472,950,000 |
2012-03-26 | 1,397.109985 | 1,416.579956 | 1,397.109985 | 1,416.51001 | 1,416.51001 | 3,576,950,000 |
2012-03-27 | 1,416.550049 | 1,419.150024 | 1,411.949951 | 1,412.52002 | 1,412.52002 | 3,513,640,000 |
2012-03-28 | 1,412.52002 | 1,413.650024 | 1,397.199951 | 1,405.540039 | 1,405.540039 | 3,892,800,000 |
2012-03-29 | 1,405.390015 | 1,405.390015 | 1,391.560059 | 1,403.280029 | 1,403.280029 | 3,832,000,000 |
2012-03-30 | 1,403.310059 | 1,410.890015 | 1,401.420044 | 1,408.469971 | 1,408.469971 | 3,676,890,000 |
2012-04-02 | 1,408.469971 | 1,422.380005 | 1,404.459961 | 1,419.040039 | 1,419.040039 | 3,572,010,000 |
2012-04-03 | 1,418.97998 | 1,419 | 1,404.619995 | 1,413.380005 | 1,413.380005 | 3,822,090,000 |
2012-04-04 | 1,413.089966 | 1,413.089966 | 1,394.089966 | 1,398.959961 | 1,398.959961 | 3,938,290,000 |
2012-04-05 | 1,398.790039 | 1,401.599976 | 1,392.920044 | 1,398.079956 | 1,398.079956 | 3,303,740,000 |
2012-04-09 | 1,397.449951 | 1,397.449951 | 1,378.23999 | 1,382.199951 | 1,382.199951 | 3,468,980,000 |
2012-04-10 | 1,382.180054 | 1,383.01001 | 1,357.380005 | 1,358.589966 | 1,358.589966 | 4,631,730,000 |
2012-04-11 | 1,358.97998 | 1,374.709961 | 1,358.97998 | 1,368.709961 | 1,368.709961 | 3,743,040,000 |
2012-04-12 | 1,368.77002 | 1,388.130005 | 1,368.77002 | 1,387.569946 | 1,387.569946 | 3,618,280,000 |
2012-04-13 | 1,387.609985 | 1,387.609985 | 1,369.849976 | 1,370.26001 | 1,370.26001 | 3,631,160,000 |
2012-04-16 | 1,370.27002 | 1,379.660034 | 1,365.380005 | 1,369.569946 | 1,369.569946 | 3,574,780,000 |
2012-04-17 | 1,369.569946 | 1,392.76001 | 1,369.569946 | 1,390.780029 | 1,390.780029 | 3,456,200,000 |
2012-04-18 | 1,390.780029 | 1,390.780029 | 1,383.290039 | 1,385.140015 | 1,385.140015 | 3,463,140,000 |
2012-04-19 | 1,385.079956 | 1,390.459961 | 1,370.300049 | 1,376.920044 | 1,376.920044 | 4,180,020,000 |
2012-04-20 | 1,376.959961 | 1,387.400024 | 1,376.959961 | 1,378.530029 | 1,378.530029 | 3,833,320,000 |
2012-04-23 | 1,378.530029 | 1,378.530029 | 1,358.790039 | 1,366.939941 | 1,366.939941 | 3,654,860,000 |
2012-04-24 | 1,366.969971 | 1,375.569946 | 1,366.819946 | 1,371.969971 | 1,371.969971 | 3,617,100,000 |
2012-04-25 | 1,372.109985 | 1,391.369995 | 1,372.109985 | 1,390.689941 | 1,390.689941 | 3,998,430,000 |
2012-04-26 | 1,390.640015 | 1,402.089966 | 1,387.280029 | 1,399.97998 | 1,399.97998 | 4,034,700,000 |
2012-04-27 | 1,400.189941 | 1,406.640015 | 1,397.310059 | 1,403.359985 | 1,403.359985 | 3,645,830,000 |
2012-04-30 | 1,403.26001 | 1,403.26001 | 1,394 | 1,397.910034 | 1,397.910034 | 3,574,010,000 |
2012-05-01 | 1,397.859985 | 1,415.319946 | 1,395.72998 | 1,405.819946 | 1,405.819946 | 3,807,950,000 |
2012-05-02 | 1,405.5 | 1,405.5 | 1,393.920044 | 1,402.310059 | 1,402.310059 | 3,803,860,000 |
2012-05-03 | 1,402.319946 | 1,403.069946 | 1,388.709961 | 1,391.569946 | 1,391.569946 | 4,004,910,000 |
2012-05-04 | 1,391.51001 | 1,391.51001 | 1,367.959961 | 1,369.099976 | 1,369.099976 | 3,975,140,000 |
2012-05-07 | 1,368.790039 | 1,373.910034 | 1,363.939941 | 1,369.579956 | 1,369.579956 | 3,559,390,000 |
2012-05-08 | 1,369.160034 | 1,369.160034 | 1,347.75 | 1,363.719971 | 1,363.719971 | 4,261,670,000 |
2012-05-09 | 1,363.199951 | 1,363.72998 | 1,343.130005 | 1,354.579956 | 1,354.579956 | 4,288,540,000 |
2012-05-10 | 1,354.579956 | 1,365.880005 | 1,354.579956 | 1,357.98999 | 1,357.98999 | 3,727,990,000 |
2012-05-11 | 1,358.109985 | 1,365.660034 | 1,348.890015 | 1,353.390015 | 1,353.390015 | 3,869,070,000 |
2012-05-14 | 1,351.930054 | 1,351.930054 | 1,336.609985 | 1,338.349976 | 1,338.349976 | 3,688,120,000 |
2012-05-15 | 1,338.359985 | 1,344.939941 | 1,328.410034 | 1,330.660034 | 1,330.660034 | 4,114,040,000 |
2012-05-16 | 1,330.780029 | 1,341.780029 | 1,324.790039 | 1,324.800049 | 1,324.800049 | 4,280,420,000 |
2012-05-17 | 1,324.819946 | 1,326.359985 | 1,304.859985 | 1,304.859985 | 1,304.859985 | 4,664,280,000 |
2012-05-18 | 1,305.050049 | 1,312.23999 | 1,291.97998 | 1,295.219971 | 1,295.219971 | 4,512,470,000 |
2012-05-21 | 1,295.72998 | 1,316.390015 | 1,295.72998 | 1,315.98999 | 1,315.98999 | 3,786,750,000 |
2012-05-22 | 1,316.089966 | 1,328.48999 | 1,310.040039 | 1,316.630005 | 1,316.630005 | 4,123,680,000 |
2012-05-23 | 1,316.02002 | 1,320.709961 | 1,296.530029 | 1,318.859985 | 1,318.859985 | 4,108,330,000 |
2012-05-24 | 1,318.719971 | 1,324.140015 | 1,310.5 | 1,320.680054 | 1,320.680054 | 3,937,670,000 |
2012-05-25 | 1,320.810059 | 1,324.199951 | 1,314.22998 | 1,317.819946 | 1,317.819946 | 2,872,660,000 |
2012-05-29 | 1,318.900024 | 1,334.930054 | 1,318.900024 | 1,332.420044 | 1,332.420044 | 3,441,640,000 |
2012-05-30 | 1,331.25 | 1,331.25 | 1,310.76001 | 1,313.319946 | 1,313.319946 | 3,534,290,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.