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
|
|---|---|---|---|---|---|---|
2012-10-22 | 1,433.209961 | 1,435.459961 | 1,422.060059 | 1,433.819946 | 1,433.819946 | 3,216,220,000 |
2012-10-23 | 1,433.73999 | 1,433.73999 | 1,407.560059 | 1,413.109985 | 1,413.109985 | 3,587,670,000 |
2012-10-24 | 1,413.199951 | 1,420.040039 | 1,407.099976 | 1,408.75 | 1,408.75 | 3,385,970,000 |
2012-10-25 | 1,409.73999 | 1,421.119995 | 1,405.140015 | 1,412.969971 | 1,412.969971 | 3,512,640,000 |
2012-10-26 | 1,412.969971 | 1,417.089966 | 1,403.280029 | 1,411.939941 | 1,411.939941 | 3,284,910,000 |
2012-10-31 | 1,410.98999 | 1,418.76001 | 1,405.949951 | 1,412.160034 | 1,412.160034 | 3,577,110,000 |
2012-11-01 | 1,412.199951 | 1,428.349976 | 1,412.199951 | 1,427.589966 | 1,427.589966 | 3,929,890,000 |
2012-11-02 | 1,427.589966 | 1,434.27002 | 1,412.910034 | 1,414.199951 | 1,414.199951 | 3,732,480,000 |
2012-11-05 | 1,414.02002 | 1,419.900024 | 1,408.130005 | 1,417.26001 | 1,417.26001 | 2,921,040,000 |
2012-11-06 | 1,417.26001 | 1,433.380005 | 1,417.26001 | 1,428.390015 | 1,428.390015 | 3,306,970,000 |
2012-11-07 | 1,428.27002 | 1,428.27002 | 1,388.140015 | 1,394.530029 | 1,394.530029 | 4,356,490,000 |
2012-11-08 | 1,394.530029 | 1,401.22998 | 1,377.51001 | 1,377.51001 | 1,377.51001 | 3,779,520,000 |
2012-11-09 | 1,377.550049 | 1,391.390015 | 1,373.030029 | 1,379.849976 | 1,379.849976 | 3,647,350,000 |
2012-11-12 | 1,379.859985 | 1,384.869995 | 1,377.189941 | 1,380.030029 | 1,380.030029 | 2,567,540,000 |
2012-11-13 | 1,380.030029 | 1,388.810059 | 1,371.390015 | 1,374.530029 | 1,374.530029 | 3,455,550,000 |
2012-11-14 | 1,374.640015 | 1,380.130005 | 1,352.5 | 1,355.48999 | 1,355.48999 | 4,109,510,000 |
2012-11-15 | 1,355.410034 | 1,360.619995 | 1,348.050049 | 1,353.329956 | 1,353.329956 | 3,928,870,000 |
2012-11-16 | 1,353.359985 | 1,362.030029 | 1,343.349976 | 1,359.880005 | 1,359.880005 | 4,045,910,000 |
2012-11-19 | 1,359.880005 | 1,386.890015 | 1,359.880005 | 1,386.890015 | 1,386.890015 | 3,374,800,000 |
2012-11-20 | 1,386.819946 | 1,389.77002 | 1,377.040039 | 1,387.810059 | 1,387.810059 | 3,207,160,000 |
2012-11-21 | 1,387.790039 | 1,391.25 | 1,386.390015 | 1,391.030029 | 1,391.030029 | 2,667,090,000 |
2012-11-23 | 1,391.030029 | 1,409.160034 | 1,391.030029 | 1,409.150024 | 1,409.150024 | 1,504,960,000 |
2012-11-26 | 1,409.150024 | 1,409.150024 | 1,397.680054 | 1,406.290039 | 1,406.290039 | 2,948,960,000 |
2012-11-27 | 1,406.290039 | 1,409.01001 | 1,398.030029 | 1,398.939941 | 1,398.939941 | 3,323,120,000 |
2012-11-28 | 1,398.77002 | 1,410.310059 | 1,385.430054 | 1,409.930054 | 1,409.930054 | 3,359,250,000 |
2012-11-29 | 1,409.959961 | 1,419.699951 | 1,409.040039 | 1,415.949951 | 1,415.949951 | 3,356,850,000 |
2012-11-30 | 1,415.949951 | 1,418.859985 | 1,411.630005 | 1,416.180054 | 1,416.180054 | 3,966,000,000 |
2012-12-03 | 1,416.339966 | 1,423.72998 | 1,408.459961 | 1,409.459961 | 1,409.459961 | 3,074,280,000 |
2012-12-04 | 1,409.459961 | 1,413.140015 | 1,403.650024 | 1,407.050049 | 1,407.050049 | 3,247,710,000 |
2012-12-05 | 1,407.050049 | 1,415.560059 | 1,398.22998 | 1,409.280029 | 1,409.280029 | 4,253,920,000 |
2012-12-06 | 1,409.430054 | 1,413.949951 | 1,405.930054 | 1,413.939941 | 1,413.939941 | 3,229,700,000 |
2012-12-07 | 1,413.949951 | 1,420.339966 | 1,410.900024 | 1,418.069946 | 1,418.069946 | 3,125,160,000 |
2012-12-10 | 1,418.069946 | 1,421.640015 | 1,415.640015 | 1,418.550049 | 1,418.550049 | 2,999,430,000 |
2012-12-11 | 1,418.550049 | 1,434.27002 | 1,418.550049 | 1,427.839966 | 1,427.839966 | 3,650,230,000 |
2012-12-12 | 1,427.839966 | 1,438.589966 | 1,426.76001 | 1,428.47998 | 1,428.47998 | 3,709,050,000 |
2012-12-13 | 1,428.47998 | 1,431.359985 | 1,416 | 1,419.449951 | 1,419.449951 | 3,349,960,000 |
2012-12-14 | 1,419.449951 | 1,419.449951 | 1,411.880005 | 1,413.579956 | 1,413.579956 | 3,210,170,000 |
2012-12-17 | 1,413.540039 | 1,430.670044 | 1,413.540039 | 1,430.359985 | 1,430.359985 | 3,455,610,000 |
2012-12-18 | 1,430.469971 | 1,448 | 1,430.469971 | 1,446.790039 | 1,446.790039 | 4,302,240,000 |
2012-12-19 | 1,446.790039 | 1,447.75 | 1,435.800049 | 1,435.810059 | 1,435.810059 | 3,869,800,000 |
2012-12-20 | 1,435.810059 | 1,443.699951 | 1,432.819946 | 1,443.689941 | 1,443.689941 | 3,686,580,000 |
2012-12-21 | 1,443.670044 | 1,443.670044 | 1,422.579956 | 1,430.150024 | 1,430.150024 | 5,229,160,000 |
2012-12-24 | 1,430.150024 | 1,430.150024 | 1,424.660034 | 1,426.660034 | 1,426.660034 | 1,248,960,000 |
2012-12-26 | 1,426.660034 | 1,429.420044 | 1,416.430054 | 1,419.829956 | 1,419.829956 | 2,285,030,000 |
2012-12-27 | 1,419.829956 | 1,422.800049 | 1,401.800049 | 1,418.099976 | 1,418.099976 | 2,830,180,000 |
2012-12-28 | 1,418.099976 | 1,418.099976 | 1,401.579956 | 1,402.430054 | 1,402.430054 | 2,426,680,000 |
2012-12-31 | 1,402.430054 | 1,426.73999 | 1,398.109985 | 1,426.189941 | 1,426.189941 | 3,204,330,000 |
2013-01-02 | 1,426.189941 | 1,462.430054 | 1,426.189941 | 1,462.420044 | 1,462.420044 | 4,202,600,000 |
2013-01-03 | 1,462.420044 | 1,465.469971 | 1,455.530029 | 1,459.369995 | 1,459.369995 | 3,829,730,000 |
2013-01-04 | 1,459.369995 | 1,467.939941 | 1,458.98999 | 1,466.469971 | 1,466.469971 | 3,424,290,000 |
2013-01-07 | 1,466.469971 | 1,466.469971 | 1,456.619995 | 1,461.890015 | 1,461.890015 | 3,304,970,000 |
2013-01-08 | 1,461.890015 | 1,461.890015 | 1,451.640015 | 1,457.150024 | 1,457.150024 | 3,601,600,000 |
2013-01-09 | 1,457.150024 | 1,464.72998 | 1,457.150024 | 1,461.02002 | 1,461.02002 | 3,674,390,000 |
2013-01-10 | 1,461.02002 | 1,472.300049 | 1,461.02002 | 1,472.119995 | 1,472.119995 | 4,081,840,000 |
2013-01-11 | 1,472.119995 | 1,472.75 | 1,467.579956 | 1,472.050049 | 1,472.050049 | 3,340,650,000 |
2013-01-14 | 1,472.050049 | 1,472.050049 | 1,465.689941 | 1,470.680054 | 1,470.680054 | 3,003,010,000 |
2013-01-15 | 1,470.670044 | 1,473.310059 | 1,463.76001 | 1,472.339966 | 1,472.339966 | 3,135,350,000 |
2013-01-16 | 1,472.329956 | 1,473.959961 | 1,467.599976 | 1,472.630005 | 1,472.630005 | 3,384,080,000 |
2013-01-17 | 1,472.630005 | 1,485.160034 | 1,472.630005 | 1,480.939941 | 1,480.939941 | 3,706,710,000 |
2013-01-18 | 1,480.949951 | 1,485.97998 | 1,475.810059 | 1,485.97998 | 1,485.97998 | 3,795,740,000 |
2013-01-22 | 1,485.97998 | 1,492.560059 | 1,481.160034 | 1,492.560059 | 1,492.560059 | 3,570,950,000 |
2013-01-23 | 1,492.560059 | 1,496.130005 | 1,489.900024 | 1,494.810059 | 1,494.810059 | 3,552,010,000 |
2013-01-24 | 1,494.810059 | 1,502.27002 | 1,489.459961 | 1,494.819946 | 1,494.819946 | 3,699,430,000 |
2013-01-25 | 1,494.819946 | 1,503.26001 | 1,494.819946 | 1,502.959961 | 1,502.959961 | 3,476,290,000 |
2013-01-28 | 1,502.959961 | 1,503.22998 | 1,496.329956 | 1,500.180054 | 1,500.180054 | 3,388,540,000 |
2013-01-29 | 1,500.180054 | 1,509.349976 | 1,498.089966 | 1,507.839966 | 1,507.839966 | 3,949,640,000 |
2013-01-30 | 1,507.839966 | 1,509.939941 | 1,500.109985 | 1,501.959961 | 1,501.959961 | 3,726,810,000 |
2013-01-31 | 1,501.959961 | 1,504.189941 | 1,496.76001 | 1,498.109985 | 1,498.109985 | 3,999,880,000 |
2013-02-01 | 1,498.109985 | 1,514.410034 | 1,498.109985 | 1,513.170044 | 1,513.170044 | 3,836,320,000 |
2013-02-04 | 1,513.170044 | 1,513.170044 | 1,495.02002 | 1,495.709961 | 1,495.709961 | 3,390,000,000 |
2013-02-05 | 1,495.709961 | 1,514.959961 | 1,495.709961 | 1,511.290039 | 1,511.290039 | 3,618,360,000 |
2013-02-06 | 1,511.290039 | 1,512.530029 | 1,504.709961 | 1,512.119995 | 1,512.119995 | 3,611,570,000 |
2013-02-07 | 1,512.119995 | 1,512.900024 | 1,498.48999 | 1,509.390015 | 1,509.390015 | 3,614,580,000 |
2013-02-08 | 1,509.390015 | 1,518.310059 | 1,509.390015 | 1,517.930054 | 1,517.930054 | 2,986,150,000 |
2013-02-11 | 1,517.930054 | 1,518.310059 | 1,513.609985 | 1,517.01001 | 1,517.01001 | 2,684,100,000 |
2013-02-12 | 1,517.01001 | 1,522.290039 | 1,515.609985 | 1,519.430054 | 1,519.430054 | 3,414,370,000 |
2013-02-13 | 1,519.430054 | 1,524.689941 | 1,515.930054 | 1,520.329956 | 1,520.329956 | 3,385,880,000 |
2013-02-14 | 1,520.329956 | 1,523.140015 | 1,514.02002 | 1,521.380005 | 1,521.380005 | 3,759,740,000 |
2013-02-15 | 1,521.380005 | 1,524.23999 | 1,514.140015 | 1,519.790039 | 1,519.790039 | 3,838,510,000 |
2013-02-19 | 1,519.790039 | 1,530.939941 | 1,519.790039 | 1,530.939941 | 1,530.939941 | 3,748,910,000 |
2013-02-20 | 1,530.939941 | 1,530.939941 | 1,511.410034 | 1,511.949951 | 1,511.949951 | 4,240,570,000 |
2013-02-21 | 1,511.949951 | 1,511.949951 | 1,497.290039 | 1,502.420044 | 1,502.420044 | 4,274,600,000 |
2013-02-22 | 1,502.420044 | 1,515.640015 | 1,502.420044 | 1,515.599976 | 1,515.599976 | 3,419,320,000 |
2013-02-25 | 1,515.599976 | 1,525.839966 | 1,487.849976 | 1,487.849976 | 1,487.849976 | 4,011,050,000 |
2013-02-26 | 1,487.849976 | 1,498.98999 | 1,485.01001 | 1,496.939941 | 1,496.939941 | 3,975,280,000 |
2013-02-27 | 1,496.939941 | 1,520.079956 | 1,494.880005 | 1,515.98999 | 1,515.98999 | 3,551,850,000 |
2013-02-28 | 1,515.98999 | 1,525.339966 | 1,514.459961 | 1,514.680054 | 1,514.680054 | 3,912,320,000 |
2013-03-01 | 1,514.680054 | 1,519.98999 | 1,501.47998 | 1,518.199951 | 1,518.199951 | 3,695,610,000 |
2013-03-04 | 1,518.199951 | 1,525.27002 | 1,512.290039 | 1,525.199951 | 1,525.199951 | 3,414,430,000 |
2013-03-05 | 1,525.199951 | 1,543.469971 | 1,525.199951 | 1,539.790039 | 1,539.790039 | 3,610,690,000 |
2013-03-06 | 1,539.790039 | 1,545.25 | 1,538.109985 | 1,541.459961 | 1,541.459961 | 3,676,890,000 |
2013-03-07 | 1,541.459961 | 1,545.780029 | 1,541.459961 | 1,544.26001 | 1,544.26001 | 3,634,710,000 |
2013-03-08 | 1,544.26001 | 1,552.47998 | 1,542.939941 | 1,551.180054 | 1,551.180054 | 3,652,260,000 |
2013-03-11 | 1,551.150024 | 1,556.27002 | 1,547.359985 | 1,556.219971 | 1,556.219971 | 3,091,080,000 |
2013-03-12 | 1,556.219971 | 1,556.77002 | 1,548.23999 | 1,552.47998 | 1,552.47998 | 3,274,910,000 |
2013-03-13 | 1,552.47998 | 1,556.390015 | 1,548.25 | 1,554.52002 | 1,554.52002 | 3,073,830,000 |
2013-03-14 | 1,554.52002 | 1,563.319946 | 1,554.52002 | 1,563.22998 | 1,563.22998 | 3,459,260,000 |
2013-03-15 | 1,563.209961 | 1,563.619995 | 1,555.73999 | 1,560.699951 | 1,560.699951 | 5,175,850,000 |
2013-03-18 | 1,560.699951 | 1,560.699951 | 1,545.130005 | 1,552.099976 | 1,552.099976 | 3,164,560,000 |
2013-03-19 | 1,552.099976 | 1,557.25 | 1,538.569946 | 1,548.339966 | 1,548.339966 | 3,796,210,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.