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
|
|---|---|---|---|---|---|---|
2013-03-20 | 1,548.339966 | 1,561.560059 | 1,548.339966 | 1,558.709961 | 1,558.709961 | 3,349,090,000 |
2013-03-21 | 1,558.709961 | 1,558.709961 | 1,543.550049 | 1,545.800049 | 1,545.800049 | 3,243,270,000 |
2013-03-22 | 1,545.900024 | 1,557.73999 | 1,545.900024 | 1,556.890015 | 1,556.890015 | 2,948,380,000 |
2013-03-25 | 1,556.890015 | 1,564.910034 | 1,546.219971 | 1,551.689941 | 1,551.689941 | 3,178,170,000 |
2013-03-26 | 1,551.689941 | 1,563.949951 | 1,551.689941 | 1,563.77002 | 1,563.77002 | 2,869,260,000 |
2013-03-27 | 1,563.75 | 1,564.069946 | 1,551.900024 | 1,562.849976 | 1,562.849976 | 2,914,210,000 |
2013-03-28 | 1,562.859985 | 1,570.280029 | 1,561.079956 | 1,569.189941 | 1,569.189941 | 3,304,440,000 |
2013-04-01 | 1,569.180054 | 1,570.569946 | 1,558.469971 | 1,562.170044 | 1,562.170044 | 2,753,110,000 |
2013-04-02 | 1,562.170044 | 1,573.660034 | 1,562.170044 | 1,570.25 | 1,570.25 | 3,312,160,000 |
2013-04-03 | 1,570.25 | 1,571.469971 | 1,549.800049 | 1,553.689941 | 1,553.689941 | 4,060,610,000 |
2013-04-04 | 1,553.689941 | 1,562.599976 | 1,552.52002 | 1,559.97998 | 1,559.97998 | 3,350,670,000 |
2013-04-05 | 1,559.97998 | 1,559.97998 | 1,539.5 | 1,553.280029 | 1,553.280029 | 3,515,410,000 |
2013-04-08 | 1,553.26001 | 1,563.069946 | 1,548.630005 | 1,563.069946 | 1,563.069946 | 2,887,120,000 |
2013-04-09 | 1,563.109985 | 1,573.890015 | 1,560.920044 | 1,568.609985 | 1,568.609985 | 3,252,780,000 |
2013-04-10 | 1,568.609985 | 1,589.069946 | 1,568.609985 | 1,587.72998 | 1,587.72998 | 3,453,350,000 |
2013-04-11 | 1,587.72998 | 1,597.349976 | 1,586.170044 | 1,593.369995 | 1,593.369995 | 3,393,950,000 |
2013-04-12 | 1,593.300049 | 1,593.300049 | 1,579.969971 | 1,588.849976 | 1,588.849976 | 3,206,290,000 |
2013-04-15 | 1,588.839966 | 1,588.839966 | 1,552.280029 | 1,552.359985 | 1,552.359985 | 4,660,130,000 |
2013-04-16 | 1,552.359985 | 1,575.349976 | 1,552.359985 | 1,574.569946 | 1,574.569946 | 3,654,700,000 |
2013-04-17 | 1,574.569946 | 1,574.569946 | 1,543.689941 | 1,552.01001 | 1,552.01001 | 4,250,310,000 |
2013-04-18 | 1,552.030029 | 1,554.380005 | 1,536.030029 | 1,541.609985 | 1,541.609985 | 3,890,800,000 |
2013-04-19 | 1,541.609985 | 1,555.890015 | 1,539.400024 | 1,555.25 | 1,555.25 | 3,569,870,000 |
2013-04-22 | 1,555.25 | 1,565.550049 | 1,548.189941 | 1,562.5 | 1,562.5 | 2,979,880,000 |
2013-04-23 | 1,562.5 | 1,579.579956 | 1,562.5 | 1,578.780029 | 1,578.780029 | 3,565,150,000 |
2013-04-24 | 1,578.780029 | 1,583 | 1,575.800049 | 1,578.790039 | 1,578.790039 | 3,598,240,000 |
2013-04-25 | 1,578.930054 | 1,592.640015 | 1,578.930054 | 1,585.160034 | 1,585.160034 | 3,908,580,000 |
2013-04-26 | 1,585.160034 | 1,585.780029 | 1,577.560059 | 1,582.23999 | 1,582.23999 | 3,198,620,000 |
2013-04-29 | 1,582.339966 | 1,596.650024 | 1,582.339966 | 1,593.609985 | 1,593.609985 | 2,891,200,000 |
2013-04-30 | 1,593.579956 | 1,597.569946 | 1,586.5 | 1,597.569946 | 1,597.569946 | 3,745,070,000 |
2013-05-01 | 1,597.550049 | 1,597.550049 | 1,581.280029 | 1,582.699951 | 1,582.699951 | 3,530,320,000 |
2013-05-02 | 1,582.77002 | 1,598.599976 | 1,582.77002 | 1,597.589966 | 1,597.589966 | 3,366,950,000 |
2013-05-03 | 1,597.599976 | 1,618.459961 | 1,597.599976 | 1,614.420044 | 1,614.420044 | 3,603,910,000 |
2013-05-06 | 1,614.400024 | 1,619.77002 | 1,614.209961 | 1,617.5 | 1,617.5 | 3,062,240,000 |
2013-05-07 | 1,617.550049 | 1,626.030029 | 1,616.640015 | 1,625.959961 | 1,625.959961 | 3,309,580,000 |
2013-05-08 | 1,625.949951 | 1,632.780029 | 1,622.699951 | 1,632.689941 | 1,632.689941 | 3,554,700,000 |
2013-05-09 | 1,632.689941 | 1,635.01001 | 1,623.089966 | 1,626.670044 | 1,626.670044 | 3,457,400,000 |
2013-05-10 | 1,626.689941 | 1,633.699951 | 1,623.709961 | 1,633.699951 | 1,633.699951 | 3,086,470,000 |
2013-05-13 | 1,632.099976 | 1,636 | 1,626.73999 | 1,633.77002 | 1,633.77002 | 2,910,600,000 |
2013-05-14 | 1,633.75 | 1,651.099976 | 1,633.75 | 1,650.339966 | 1,650.339966 | 3,457,790,000 |
2013-05-15 | 1,649.130005 | 1,661.48999 | 1,646.680054 | 1,658.780029 | 1,658.780029 | 3,657,440,000 |
2013-05-16 | 1,658.069946 | 1,660.51001 | 1,648.599976 | 1,650.469971 | 1,650.469971 | 3,513,130,000 |
2013-05-17 | 1,652.449951 | 1,667.469971 | 1,652.449951 | 1,667.469971 | 1,667.469971 | 3,440,710,000 |
2013-05-20 | 1,665.709961 | 1,672.839966 | 1,663.52002 | 1,666.290039 | 1,666.290039 | 3,275,080,000 |
2013-05-21 | 1,666.199951 | 1,674.930054 | 1,662.670044 | 1,669.160034 | 1,669.160034 | 3,513,560,000 |
2013-05-22 | 1,669.390015 | 1,687.180054 | 1,648.859985 | 1,655.349976 | 1,655.349976 | 4,361,020,000 |
2013-05-23 | 1,651.619995 | 1,655.5 | 1,635.530029 | 1,650.51001 | 1,650.51001 | 3,945,510,000 |
2013-05-24 | 1,646.670044 | 1,649.780029 | 1,636.880005 | 1,649.599976 | 1,649.599976 | 2,758,080,000 |
2013-05-28 | 1,652.630005 | 1,674.209961 | 1,652.630005 | 1,660.060059 | 1,660.060059 | 3,457,400,000 |
2013-05-29 | 1,656.569946 | 1,656.569946 | 1,640.050049 | 1,648.359985 | 1,648.359985 | 3,587,140,000 |
2013-05-30 | 1,649.140015 | 1,661.910034 | 1,648.609985 | 1,654.410034 | 1,654.410034 | 3,498,620,000 |
2013-05-31 | 1,652.130005 | 1,658.98999 | 1,630.73999 | 1,630.73999 | 1,630.73999 | 4,099,600,000 |
2013-06-03 | 1,631.709961 | 1,640.420044 | 1,622.719971 | 1,640.420044 | 1,640.420044 | 3,952,070,000 |
2013-06-04 | 1,640.72998 | 1,646.530029 | 1,623.619995 | 1,631.380005 | 1,631.380005 | 3,653,840,000 |
2013-06-05 | 1,629.050049 | 1,629.310059 | 1,607.089966 | 1,608.900024 | 1,608.900024 | 3,632,350,000 |
2013-06-06 | 1,609.290039 | 1,622.560059 | 1,598.22998 | 1,622.560059 | 1,622.560059 | 3,547,380,000 |
2013-06-07 | 1,625.27002 | 1,644.400024 | 1,625.27002 | 1,643.380005 | 1,643.380005 | 3,371,990,000 |
2013-06-10 | 1,644.670044 | 1,648.689941 | 1,639.26001 | 1,642.810059 | 1,642.810059 | 2,978,730,000 |
2013-06-11 | 1,638.640015 | 1,640.130005 | 1,622.920044 | 1,626.130005 | 1,626.130005 | 3,435,710,000 |
2013-06-12 | 1,629.939941 | 1,637.709961 | 1,610.920044 | 1,612.52002 | 1,612.52002 | 3,202,550,000 |
2013-06-13 | 1,612.150024 | 1,639.25 | 1,608.069946 | 1,636.359985 | 1,636.359985 | 3,378,620,000 |
2013-06-14 | 1,635.52002 | 1,640.800049 | 1,623.959961 | 1,626.72998 | 1,626.72998 | 2,939,400,000 |
2013-06-17 | 1,630.640015 | 1,646.5 | 1,630.339966 | 1,639.040039 | 1,639.040039 | 3,137,080,000 |
2013-06-18 | 1,639.77002 | 1,654.189941 | 1,639.77002 | 1,651.810059 | 1,651.810059 | 3,120,980,000 |
2013-06-19 | 1,651.829956 | 1,652.449951 | 1,628.910034 | 1,628.930054 | 1,628.930054 | 3,545,060,000 |
2013-06-20 | 1,624.619995 | 1,624.619995 | 1,584.319946 | 1,588.189941 | 1,588.189941 | 4,858,850,000 |
2013-06-21 | 1,588.619995 | 1,599.189941 | 1,577.699951 | 1,592.430054 | 1,592.430054 | 5,797,280,000 |
2013-06-24 | 1,588.77002 | 1,588.77002 | 1,560.329956 | 1,573.089966 | 1,573.089966 | 4,733,660,000 |
2013-06-25 | 1,577.52002 | 1,593.790039 | 1,577.089966 | 1,588.030029 | 1,588.030029 | 3,761,170,000 |
2013-06-26 | 1,592.27002 | 1,606.829956 | 1,592.27002 | 1,603.26001 | 1,603.26001 | 3,558,340,000 |
2013-06-27 | 1,606.439941 | 1,620.069946 | 1,606.439941 | 1,613.199951 | 1,613.199951 | 3,364,540,000 |
2013-06-28 | 1,611.119995 | 1,615.939941 | 1,601.060059 | 1,606.280029 | 1,606.280029 | 4,977,190,000 |
2013-07-01 | 1,609.780029 | 1,626.609985 | 1,609.780029 | 1,614.959961 | 1,614.959961 | 3,104,690,000 |
2013-07-02 | 1,614.290039 | 1,624.26001 | 1,606.77002 | 1,614.079956 | 1,614.079956 | 3,317,130,000 |
2013-07-03 | 1,611.47998 | 1,618.969971 | 1,604.569946 | 1,615.410034 | 1,615.410034 | 1,966,050,000 |
2013-07-05 | 1,618.650024 | 1,632.069946 | 1,614.709961 | 1,631.890015 | 1,631.890015 | 2,634,140,000 |
2013-07-08 | 1,634.199951 | 1,644.680054 | 1,634.199951 | 1,640.459961 | 1,640.459961 | 3,514,590,000 |
2013-07-09 | 1,642.890015 | 1,654.180054 | 1,642.890015 | 1,652.319946 | 1,652.319946 | 3,155,360,000 |
2013-07-10 | 1,651.560059 | 1,657.920044 | 1,647.660034 | 1,652.619995 | 1,652.619995 | 3,011,010,000 |
2013-07-11 | 1,657.410034 | 1,676.630005 | 1,657.410034 | 1,675.02002 | 1,675.02002 | 3,446,340,000 |
2013-07-12 | 1,675.26001 | 1,680.189941 | 1,672.329956 | 1,680.189941 | 1,680.189941 | 3,039,070,000 |
2013-07-15 | 1,679.589966 | 1,684.51001 | 1,677.890015 | 1,682.5 | 1,682.5 | 2,623,200,000 |
2013-07-16 | 1,682.699951 | 1,683.72998 | 1,671.839966 | 1,676.26001 | 1,676.26001 | 3,081,710,000 |
2013-07-17 | 1,677.910034 | 1,684.75 | 1,677.910034 | 1,680.910034 | 1,680.910034 | 3,153,440,000 |
2013-07-18 | 1,681.050049 | 1,693.119995 | 1,681.050049 | 1,689.369995 | 1,689.369995 | 3,452,370,000 |
2013-07-19 | 1,686.150024 | 1,692.089966 | 1,684.079956 | 1,692.089966 | 1,692.089966 | 3,302,580,000 |
2013-07-22 | 1,694.410034 | 1,697.609985 | 1,690.670044 | 1,695.530029 | 1,695.530029 | 2,779,130,000 |
2013-07-23 | 1,696.630005 | 1,698.780029 | 1,691.130005 | 1,692.390015 | 1,692.390015 | 3,096,180,000 |
2013-07-24 | 1,696.060059 | 1,698.380005 | 1,682.569946 | 1,685.939941 | 1,685.939941 | 3,336,120,000 |
2013-07-25 | 1,685.209961 | 1,690.939941 | 1,680.069946 | 1,690.25 | 1,690.25 | 3,322,500,000 |
2013-07-26 | 1,687.310059 | 1,691.849976 | 1,676.030029 | 1,691.650024 | 1,691.650024 | 2,762,770,000 |
2013-07-29 | 1,690.319946 | 1,690.920044 | 1,681.859985 | 1,685.329956 | 1,685.329956 | 2,840,520,000 |
2013-07-30 | 1,687.920044 | 1,693.189941 | 1,682.420044 | 1,685.959961 | 1,685.959961 | 3,320,530,000 |
2013-07-31 | 1,687.76001 | 1,698.430054 | 1,684.939941 | 1,685.72998 | 1,685.72998 | 3,847,390,000 |
2013-08-01 | 1,689.420044 | 1,707.849976 | 1,689.420044 | 1,706.869995 | 1,706.869995 | 3,775,170,000 |
2013-08-02 | 1,706.099976 | 1,709.670044 | 1,700.680054 | 1,709.670044 | 1,709.670044 | 3,136,630,000 |
2013-08-05 | 1,708.01001 | 1,709.23999 | 1,703.550049 | 1,707.140015 | 1,707.140015 | 2,529,300,000 |
2013-08-06 | 1,705.790039 | 1,705.790039 | 1,693.290039 | 1,697.369995 | 1,697.369995 | 3,141,210,000 |
2013-08-07 | 1,695.300049 | 1,695.300049 | 1,684.910034 | 1,690.910034 | 1,690.910034 | 3,010,230,000 |
2013-08-08 | 1,693.349976 | 1,700.180054 | 1,688.380005 | 1,697.47998 | 1,697.47998 | 3,271,660,000 |
2013-08-09 | 1,696.099976 | 1,699.420044 | 1,686.02002 | 1,691.420044 | 1,691.420044 | 2,957,670,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.