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
|
|---|---|---|---|---|---|---|
2012-05-31 | 1,313.089966 | 1,319.73999 | 1,298.900024 | 1,310.329956 | 1,310.329956 | 4,557,620,000 |
2012-06-01 | 1,309.869995 | 1,309.869995 | 1,277.25 | 1,278.040039 | 1,278.040039 | 4,669,350,000 |
2012-06-04 | 1,278.290039 | 1,282.550049 | 1,266.73999 | 1,278.180054 | 1,278.180054 | 4,011,960,000 |
2012-06-05 | 1,277.819946 | 1,287.619995 | 1,274.160034 | 1,285.5 | 1,285.5 | 3,403,230,000 |
2012-06-06 | 1,285.609985 | 1,315.130005 | 1,285.609985 | 1,315.130005 | 1,315.130005 | 4,268,360,000 |
2012-06-07 | 1,316.150024 | 1,329.050049 | 1,312.680054 | 1,314.98999 | 1,314.98999 | 4,258,140,000 |
2012-06-08 | 1,314.98999 | 1,325.810059 | 1,307.77002 | 1,325.660034 | 1,325.660034 | 3,497,190,000 |
2012-06-11 | 1,325.719971 | 1,335.52002 | 1,307.72998 | 1,308.930054 | 1,308.930054 | 3,537,530,000 |
2012-06-12 | 1,309.400024 | 1,324.310059 | 1,306.619995 | 1,324.180054 | 1,324.180054 | 3,442,920,000 |
2012-06-13 | 1,324.02002 | 1,327.280029 | 1,310.51001 | 1,314.880005 | 1,314.880005 | 3,506,510,000 |
2012-06-14 | 1,314.880005 | 1,333.680054 | 1,314.140015 | 1,329.099976 | 1,329.099976 | 3,687,720,000 |
2012-06-15 | 1,329.189941 | 1,343.319946 | 1,329.189941 | 1,342.839966 | 1,342.839966 | 4,401,570,000 |
2012-06-18 | 1,342.420044 | 1,348.219971 | 1,334.459961 | 1,344.780029 | 1,344.780029 | 3,259,430,000 |
2012-06-19 | 1,344.829956 | 1,363.459961 | 1,344.829956 | 1,357.97998 | 1,357.97998 | 3,815,350,000 |
2012-06-20 | 1,358.040039 | 1,361.569946 | 1,346.449951 | 1,355.689941 | 1,355.689941 | 3,695,700,000 |
2012-06-21 | 1,355.430054 | 1,358.27002 | 1,324.410034 | 1,325.51001 | 1,325.51001 | 4,094,470,000 |
2012-06-22 | 1,325.920044 | 1,337.819946 | 1,325.920044 | 1,335.02002 | 1,335.02002 | 5,271,490,000 |
2012-06-25 | 1,334.900024 | 1,334.900024 | 1,309.27002 | 1,313.719971 | 1,313.719971 | 3,501,820,000 |
2012-06-26 | 1,314.089966 | 1,324.23999 | 1,310.300049 | 1,319.98999 | 1,319.98999 | 3,412,940,000 |
2012-06-27 | 1,320.709961 | 1,334.400024 | 1,320.709961 | 1,331.849976 | 1,331.849976 | 3,286,910,000 |
2012-06-28 | 1,331.52002 | 1,331.52002 | 1,313.290039 | 1,329.040039 | 1,329.040039 | 3,969,370,000 |
2012-06-29 | 1,330.119995 | 1,362.170044 | 1,330.119995 | 1,362.160034 | 1,362.160034 | 4,590,480,000 |
2012-07-02 | 1,362.329956 | 1,366.349976 | 1,355.699951 | 1,365.51001 | 1,365.51001 | 3,301,650,000 |
2012-07-03 | 1,365.75 | 1,374.810059 | 1,363.530029 | 1,374.02002 | 1,374.02002 | 2,116,390,000 |
2012-07-05 | 1,373.719971 | 1,373.849976 | 1,363.02002 | 1,367.579956 | 1,367.579956 | 3,041,520,000 |
2012-07-06 | 1,367.089966 | 1,367.089966 | 1,348.030029 | 1,354.680054 | 1,354.680054 | 2,745,140,000 |
2012-07-09 | 1,354.660034 | 1,354.869995 | 1,346.650024 | 1,352.459961 | 1,352.459961 | 2,904,860,000 |
2012-07-10 | 1,352.959961 | 1,361.540039 | 1,336.27002 | 1,341.469971 | 1,341.469971 | 3,470,600,000 |
2012-07-11 | 1,341.400024 | 1,345 | 1,333.25 | 1,341.449951 | 1,341.449951 | 3,426,290,000 |
2012-07-12 | 1,341.290039 | 1,341.290039 | 1,325.410034 | 1,334.76001 | 1,334.76001 | 3,654,440,000 |
2012-07-13 | 1,334.810059 | 1,357.699951 | 1,334.810059 | 1,356.780029 | 1,356.780029 | 3,212,930,000 |
2012-07-16 | 1,356.5 | 1,357.26001 | 1,348.51001 | 1,353.640015 | 1,353.640015 | 2,862,720,000 |
2012-07-17 | 1,353.680054 | 1,365.359985 | 1,345.069946 | 1,363.670044 | 1,363.670044 | 3,566,680,000 |
2012-07-18 | 1,363.579956 | 1,375.26001 | 1,358.959961 | 1,372.780029 | 1,372.780029 | 3,642,630,000 |
2012-07-19 | 1,373.01001 | 1,380.390015 | 1,371.209961 | 1,376.51001 | 1,376.51001 | 4,043,360,000 |
2012-07-20 | 1,376.51001 | 1,376.51001 | 1,362.189941 | 1,362.660034 | 1,362.660034 | 3,925,020,000 |
2012-07-23 | 1,362.339966 | 1,362.339966 | 1,337.560059 | 1,350.52002 | 1,350.52002 | 3,717,180,000 |
2012-07-24 | 1,350.52002 | 1,351.530029 | 1,329.23999 | 1,338.310059 | 1,338.310059 | 3,891,290,000 |
2012-07-25 | 1,338.349976 | 1,343.97998 | 1,331.5 | 1,337.890015 | 1,337.890015 | 3,719,170,000 |
2012-07-26 | 1,338.170044 | 1,363.130005 | 1,338.170044 | 1,360.02002 | 1,360.02002 | 4,429,300,000 |
2012-07-27 | 1,360.050049 | 1,389.189941 | 1,360.050049 | 1,385.969971 | 1,385.969971 | 4,399,010,000 |
2012-07-30 | 1,385.939941 | 1,391.73999 | 1,381.369995 | 1,385.300049 | 1,385.300049 | 3,212,060,000 |
2012-07-31 | 1,385.27002 | 1,387.160034 | 1,379.170044 | 1,379.319946 | 1,379.319946 | 3,821,570,000 |
2012-08-01 | 1,379.319946 | 1,385.030029 | 1,373.349976 | 1,375.319946 | 1,375.319946 | 4,440,920,000 |
2012-08-02 | 1,375.130005 | 1,375.130005 | 1,354.650024 | 1,365 | 1,365 | 4,193,740,000 |
2012-08-03 | 1,365.449951 | 1,394.160034 | 1,365.449951 | 1,390.98999 | 1,390.98999 | 3,751,170,000 |
2012-08-06 | 1,391.040039 | 1,399.630005 | 1,391.040039 | 1,394.22998 | 1,394.22998 | 3,122,050,000 |
2012-08-07 | 1,394.459961 | 1,407.140015 | 1,394.459961 | 1,401.349976 | 1,401.349976 | 3,682,490,000 |
2012-08-08 | 1,401.22998 | 1,404.140015 | 1,396.130005 | 1,402.219971 | 1,402.219971 | 3,221,790,000 |
2012-08-09 | 1,402.26001 | 1,405.949951 | 1,398.800049 | 1,402.800049 | 1,402.800049 | 3,119,610,000 |
2012-08-10 | 1,402.579956 | 1,405.97998 | 1,395.619995 | 1,405.869995 | 1,405.869995 | 2,767,980,000 |
2012-08-13 | 1,405.869995 | 1,405.869995 | 1,397.319946 | 1,404.109985 | 1,404.109985 | 2,499,990,000 |
2012-08-14 | 1,404.359985 | 1,410.030029 | 1,400.599976 | 1,403.930054 | 1,403.930054 | 2,930,900,000 |
2012-08-15 | 1,403.890015 | 1,407.72998 | 1,401.829956 | 1,405.530029 | 1,405.530029 | 2,655,750,000 |
2012-08-16 | 1,405.569946 | 1,417.439941 | 1,404.150024 | 1,415.51001 | 1,415.51001 | 3,114,100,000 |
2012-08-17 | 1,415.839966 | 1,418.709961 | 1,414.670044 | 1,418.160034 | 1,418.160034 | 2,922,990,000 |
2012-08-20 | 1,417.849976 | 1,418.130005 | 1,412.119995 | 1,418.130005 | 1,418.130005 | 2,766,320,000 |
2012-08-21 | 1,418.130005 | 1,426.680054 | 1,410.859985 | 1,413.170044 | 1,413.170044 | 3,282,950,000 |
2012-08-22 | 1,413.089966 | 1,416.119995 | 1,406.780029 | 1,413.48999 | 1,413.48999 | 3,062,690,000 |
2012-08-23 | 1,413.48999 | 1,413.48999 | 1,400.5 | 1,402.079956 | 1,402.079956 | 3,008,240,000 |
2012-08-24 | 1,401.98999 | 1,413.459961 | 1,398.040039 | 1,411.130005 | 1,411.130005 | 2,598,790,000 |
2012-08-27 | 1,411.130005 | 1,416.170044 | 1,409.109985 | 1,410.439941 | 1,410.439941 | 2,472,500,000 |
2012-08-28 | 1,410.439941 | 1,413.630005 | 1,405.589966 | 1,409.300049 | 1,409.300049 | 2,629,090,000 |
2012-08-29 | 1,409.319946 | 1,413.949951 | 1,406.569946 | 1,410.48999 | 1,410.48999 | 2,571,220,000 |
2012-08-30 | 1,410.079956 | 1,410.079956 | 1,397.01001 | 1,399.47998 | 1,399.47998 | 2,530,280,000 |
2012-08-31 | 1,400.069946 | 1,413.089966 | 1,398.959961 | 1,406.579956 | 1,406.579956 | 2,938,250,000 |
2012-09-04 | 1,406.540039 | 1,409.310059 | 1,396.560059 | 1,404.939941 | 1,404.939941 | 3,200,310,000 |
2012-09-05 | 1,404.939941 | 1,408.810059 | 1,401.25 | 1,403.439941 | 1,403.439941 | 3,389,110,000 |
2012-09-06 | 1,403.73999 | 1,432.119995 | 1,403.73999 | 1,432.119995 | 1,432.119995 | 3,952,870,000 |
2012-09-07 | 1,432.119995 | 1,437.920044 | 1,431.449951 | 1,437.920044 | 1,437.920044 | 3,717,620,000 |
2012-09-10 | 1,437.920044 | 1,438.73999 | 1,428.97998 | 1,429.079956 | 1,429.079956 | 3,223,670,000 |
2012-09-11 | 1,429.130005 | 1,437.76001 | 1,429.130005 | 1,433.560059 | 1,433.560059 | 3,509,630,000 |
2012-09-12 | 1,433.560059 | 1,439.150024 | 1,432.98999 | 1,436.560059 | 1,436.560059 | 3,641,200,000 |
2012-09-13 | 1,436.560059 | 1,463.76001 | 1,435.339966 | 1,459.98999 | 1,459.98999 | 4,606,550,000 |
2012-09-14 | 1,460.069946 | 1,474.51001 | 1,460.069946 | 1,465.77002 | 1,465.77002 | 5,041,990,000 |
2012-09-17 | 1,465.420044 | 1,465.630005 | 1,457.550049 | 1,461.189941 | 1,461.189941 | 3,482,430,000 |
2012-09-18 | 1,461.189941 | 1,461.469971 | 1,456.130005 | 1,459.319946 | 1,459.319946 | 3,377,390,000 |
2012-09-19 | 1,459.5 | 1,465.150024 | 1,457.880005 | 1,461.050049 | 1,461.050049 | 3,451,360,000 |
2012-09-20 | 1,461.050049 | 1,461.22998 | 1,449.97998 | 1,460.26001 | 1,460.26001 | 3,382,520,000 |
2012-09-21 | 1,460.339966 | 1,467.069946 | 1,459.51001 | 1,460.150024 | 1,460.150024 | 4,833,870,000 |
2012-09-24 | 1,459.76001 | 1,460.719971 | 1,452.060059 | 1,456.890015 | 1,456.890015 | 3,008,920,000 |
2012-09-25 | 1,456.939941 | 1,463.23999 | 1,441.589966 | 1,441.589966 | 1,441.589966 | 3,739,900,000 |
2012-09-26 | 1,441.599976 | 1,441.599976 | 1,430.530029 | 1,433.319946 | 1,433.319946 | 3,565,380,000 |
2012-09-27 | 1,433.359985 | 1,450.199951 | 1,433.359985 | 1,447.150024 | 1,447.150024 | 3,150,330,000 |
2012-09-28 | 1,447.130005 | 1,447.130005 | 1,435.599976 | 1,440.670044 | 1,440.670044 | 3,509,230,000 |
2012-10-01 | 1,440.900024 | 1,457.140015 | 1,440.900024 | 1,444.48999 | 1,444.48999 | 3,505,080,000 |
2012-10-02 | 1,444.98999 | 1,451.52002 | 1,439.01001 | 1,445.75 | 1,445.75 | 3,321,790,000 |
2012-10-03 | 1,446.050049 | 1,454.300049 | 1,441.98999 | 1,450.98999 | 1,450.98999 | 3,531,640,000 |
2012-10-04 | 1,451.079956 | 1,463.140015 | 1,451.079956 | 1,461.400024 | 1,461.400024 | 3,615,860,000 |
2012-10-05 | 1,461.400024 | 1,470.959961 | 1,456.890015 | 1,460.930054 | 1,460.930054 | 3,172,940,000 |
2012-10-08 | 1,460.930054 | 1,460.930054 | 1,453.099976 | 1,455.880005 | 1,455.880005 | 2,328,720,000 |
2012-10-09 | 1,455.900024 | 1,455.900024 | 1,441.180054 | 1,441.47998 | 1,441.47998 | 3,216,320,000 |
2012-10-10 | 1,441.47998 | 1,442.52002 | 1,430.640015 | 1,432.560059 | 1,432.560059 | 3,225,060,000 |
2012-10-11 | 1,432.819946 | 1,443.900024 | 1,432.819946 | 1,432.839966 | 1,432.839966 | 3,672,540,000 |
2012-10-12 | 1,432.839966 | 1,438.430054 | 1,425.530029 | 1,428.589966 | 1,428.589966 | 3,134,750,000 |
2012-10-15 | 1,428.75 | 1,441.310059 | 1,427.23999 | 1,440.130005 | 1,440.130005 | 3,483,810,000 |
2012-10-16 | 1,440.310059 | 1,455.51001 | 1,440.310059 | 1,454.920044 | 1,454.920044 | 3,568,770,000 |
2012-10-17 | 1,454.219971 | 1,462.199951 | 1,453.349976 | 1,460.910034 | 1,460.910034 | 3,655,320,000 |
2012-10-18 | 1,460.939941 | 1,464.02002 | 1,452.630005 | 1,457.339966 | 1,457.339966 | 3,880,030,000 |
2012-10-19 | 1,457.339966 | 1,457.339966 | 1,429.849976 | 1,433.189941 | 1,433.189941 | 3,875,170,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.