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
|
|---|---|---|---|---|---|---|
2013-08-12 | 1,688.369995 | 1,691.48999 | 1,683.349976 | 1,689.469971 | 1,689.469971 | 2,789,160,000 |
2013-08-13 | 1,690.650024 | 1,696.810059 | 1,682.619995 | 1,694.160034 | 1,694.160034 | 3,035,560,000 |
2013-08-14 | 1,693.880005 | 1,695.52002 | 1,684.829956 | 1,685.390015 | 1,685.390015 | 2,871,430,000 |
2013-08-15 | 1,679.609985 | 1,679.609985 | 1,658.589966 | 1,661.319946 | 1,661.319946 | 3,426,690,000 |
2013-08-16 | 1,661.219971 | 1,663.599976 | 1,652.609985 | 1,655.829956 | 1,655.829956 | 3,211,450,000 |
2013-08-19 | 1,655.25 | 1,659.180054 | 1,645.839966 | 1,646.060059 | 1,646.060059 | 2,904,530,000 |
2013-08-20 | 1,646.810059 | 1,658.920044 | 1,646.079956 | 1,652.349976 | 1,652.349976 | 2,994,090,000 |
2013-08-21 | 1,650.660034 | 1,656.98999 | 1,639.430054 | 1,642.800049 | 1,642.800049 | 2,932,180,000 |
2013-08-22 | 1,645.030029 | 1,659.550049 | 1,645.030029 | 1,656.959961 | 1,656.959961 | 2,537,460,000 |
2013-08-23 | 1,659.920044 | 1,664.849976 | 1,654.810059 | 1,663.5 | 1,663.5 | 2,582,670,000 |
2013-08-26 | 1,664.290039 | 1,669.51001 | 1,656.02002 | 1,656.780029 | 1,656.780029 | 2,430,670,000 |
2013-08-27 | 1,652.540039 | 1,652.540039 | 1,629.050049 | 1,630.47998 | 1,630.47998 | 3,219,190,000 |
2013-08-28 | 1,630.25 | 1,641.180054 | 1,627.469971 | 1,634.959961 | 1,634.959961 | 2,784,010,000 |
2013-08-29 | 1,633.5 | 1,646.410034 | 1,630.880005 | 1,638.170044 | 1,638.170044 | 2,527,550,000 |
2013-08-30 | 1,638.890015 | 1,640.079956 | 1,628.050049 | 1,632.969971 | 1,632.969971 | 2,734,300,000 |
2013-09-03 | 1,635.949951 | 1,651.349976 | 1,633.410034 | 1,639.77002 | 1,639.77002 | 3,731,610,000 |
2013-09-04 | 1,640.719971 | 1,655.719971 | 1,637.410034 | 1,653.079956 | 1,653.079956 | 3,312,150,000 |
2013-09-05 | 1,653.280029 | 1,659.170044 | 1,653.069946 | 1,655.079956 | 1,655.079956 | 2,957,110,000 |
2013-09-06 | 1,657.439941 | 1,664.829956 | 1,640.619995 | 1,655.170044 | 1,655.170044 | 3,123,880,000 |
2013-09-09 | 1,656.849976 | 1,672.400024 | 1,656.849976 | 1,671.709961 | 1,671.709961 | 3,102,780,000 |
2013-09-10 | 1,675.109985 | 1,684.089966 | 1,675.109985 | 1,683.98999 | 1,683.98999 | 3,691,800,000 |
2013-09-11 | 1,681.040039 | 1,689.130005 | 1,678.699951 | 1,689.130005 | 1,689.130005 | 3,135,460,000 |
2013-09-12 | 1,689.209961 | 1,689.969971 | 1,681.959961 | 1,683.420044 | 1,683.420044 | 3,106,290,000 |
2013-09-13 | 1,685.040039 | 1,688.72998 | 1,682.219971 | 1,687.98999 | 1,687.98999 | 2,736,500,000 |
2013-09-16 | 1,691.699951 | 1,704.949951 | 1,691.699951 | 1,697.599976 | 1,697.599976 | 3,079,800,000 |
2013-09-17 | 1,697.72998 | 1,705.52002 | 1,697.72998 | 1,704.76001 | 1,704.76001 | 2,774,240,000 |
2013-09-18 | 1,705.73999 | 1,729.439941 | 1,700.349976 | 1,725.52002 | 1,725.52002 | 3,989,760,000 |
2013-09-19 | 1,727.339966 | 1,729.859985 | 1,720.199951 | 1,722.339966 | 1,722.339966 | 3,740,130,000 |
2013-09-20 | 1,722.439941 | 1,725.22998 | 1,708.890015 | 1,709.910034 | 1,709.910034 | 5,074,030,000 |
2013-09-23 | 1,711.439941 | 1,711.439941 | 1,697.099976 | 1,701.839966 | 1,701.839966 | 3,126,950,000 |
2013-09-24 | 1,702.599976 | 1,707.630005 | 1,694.900024 | 1,697.420044 | 1,697.420044 | 3,268,930,000 |
2013-09-25 | 1,698.02002 | 1,701.709961 | 1,691.880005 | 1,692.77002 | 1,692.77002 | 3,148,730,000 |
2013-09-26 | 1,694.050049 | 1,703.849976 | 1,693.109985 | 1,698.670044 | 1,698.670044 | 2,813,930,000 |
2013-09-27 | 1,695.52002 | 1,695.52002 | 1,687.109985 | 1,691.75 | 1,691.75 | 2,951,700,000 |
2013-09-30 | 1,687.26001 | 1,687.26001 | 1,674.98999 | 1,681.550049 | 1,681.550049 | 3,308,630,000 |
2013-10-01 | 1,682.410034 | 1,696.550049 | 1,682.069946 | 1,695 | 1,695 | 3,238,690,000 |
2013-10-02 | 1,691.900024 | 1,693.869995 | 1,680.339966 | 1,693.869995 | 1,693.869995 | 3,148,600,000 |
2013-10-03 | 1,692.349976 | 1,692.349976 | 1,670.359985 | 1,678.660034 | 1,678.660034 | 3,279,650,000 |
2013-10-04 | 1,678.790039 | 1,691.939941 | 1,677.329956 | 1,690.5 | 1,690.5 | 2,880,270,000 |
2013-10-07 | 1,687.150024 | 1,687.150024 | 1,674.699951 | 1,676.119995 | 1,676.119995 | 2,678,490,000 |
2013-10-08 | 1,676.219971 | 1,676.790039 | 1,655.030029 | 1,655.449951 | 1,655.449951 | 3,569,230,000 |
2013-10-09 | 1,656.98999 | 1,662.469971 | 1,646.469971 | 1,656.400024 | 1,656.400024 | 3,577,840,000 |
2013-10-10 | 1,660.880005 | 1,692.560059 | 1,660.880005 | 1,692.560059 | 1,692.560059 | 3,362,300,000 |
2013-10-11 | 1,691.089966 | 1,703.439941 | 1,688.52002 | 1,703.199951 | 1,703.199951 | 2,944,670,000 |
2013-10-14 | 1,699.859985 | 1,711.030029 | 1,692.130005 | 1,710.140015 | 1,710.140015 | 2,580,580,000 |
2013-10-15 | 1,709.170044 | 1,711.569946 | 1,695.930054 | 1,698.060059 | 1,698.060059 | 3,327,740,000 |
2013-10-16 | 1,700.48999 | 1,721.76001 | 1,700.48999 | 1,721.540039 | 1,721.540039 | 3,486,180,000 |
2013-10-17 | 1,720.170044 | 1,733.449951 | 1,714.119995 | 1,733.150024 | 1,733.150024 | 3,453,590,000 |
2013-10-18 | 1,736.719971 | 1,745.310059 | 1,735.73999 | 1,744.5 | 1,744.5 | 3,664,890,000 |
2013-10-21 | 1,745.199951 | 1,747.790039 | 1,740.670044 | 1,744.660034 | 1,744.660034 | 3,052,710,000 |
2013-10-22 | 1,746.47998 | 1,759.329956 | 1,746.47998 | 1,754.670044 | 1,754.670044 | 3,850,840,000 |
2013-10-23 | 1,752.27002 | 1,752.27002 | 1,740.5 | 1,746.380005 | 1,746.380005 | 3,713,380,000 |
2013-10-24 | 1,747.47998 | 1,753.939941 | 1,745.5 | 1,752.069946 | 1,752.069946 | 3,671,700,000 |
2013-10-25 | 1,756.01001 | 1,759.819946 | 1,752.449951 | 1,759.77002 | 1,759.77002 | 3,175,720,000 |
2013-10-28 | 1,759.420044 | 1,764.98999 | 1,757.670044 | 1,762.109985 | 1,762.109985 | 3,282,300,000 |
2013-10-29 | 1,762.930054 | 1,772.089966 | 1,762.930054 | 1,771.949951 | 1,771.949951 | 3,358,460,000 |
2013-10-30 | 1,772.27002 | 1,775.219971 | 1,757.23999 | 1,763.310059 | 1,763.310059 | 3,523,040,000 |
2013-10-31 | 1,763.23999 | 1,768.530029 | 1,755.719971 | 1,756.540039 | 1,756.540039 | 3,826,530,000 |
2013-11-01 | 1,758.699951 | 1,765.670044 | 1,752.699951 | 1,761.640015 | 1,761.640015 | 3,686,290,000 |
2013-11-04 | 1,763.400024 | 1,768.780029 | 1,761.560059 | 1,767.930054 | 1,767.930054 | 3,194,870,000 |
2013-11-05 | 1,765.670044 | 1,767.030029 | 1,755.76001 | 1,762.969971 | 1,762.969971 | 3,516,680,000 |
2013-11-06 | 1,765 | 1,773.73999 | 1,764.400024 | 1,770.48999 | 1,770.48999 | 3,322,100,000 |
2013-11-07 | 1,770.73999 | 1,774.540039 | 1,746.199951 | 1,747.150024 | 1,747.150024 | 4,143,200,000 |
2013-11-08 | 1,748.369995 | 1,770.780029 | 1,747.630005 | 1,770.609985 | 1,770.609985 | 3,837,170,000 |
2013-11-11 | 1,769.959961 | 1,773.439941 | 1,767.849976 | 1,771.890015 | 1,771.890015 | 2,534,060,000 |
2013-11-12 | 1,769.51001 | 1,771.780029 | 1,762.290039 | 1,767.689941 | 1,767.689941 | 3,221,030,000 |
2013-11-13 | 1,764.369995 | 1,782 | 1,760.640015 | 1,782 | 1,782 | 3,327,480,000 |
2013-11-14 | 1,782.75 | 1,791.530029 | 1,780.219971 | 1,790.619995 | 1,790.619995 | 3,139,060,000 |
2013-11-15 | 1,790.660034 | 1,798.219971 | 1,790.660034 | 1,798.180054 | 1,798.180054 | 3,254,820,000 |
2013-11-18 | 1,798.819946 | 1,802.329956 | 1,788 | 1,791.530029 | 1,791.530029 | 3,168,520,000 |
2013-11-19 | 1,790.790039 | 1,795.51001 | 1,784.719971 | 1,787.869995 | 1,787.869995 | 3,224,450,000 |
2013-11-20 | 1,789.589966 | 1,795.72998 | 1,777.22998 | 1,781.369995 | 1,781.369995 | 3,109,140,000 |
2013-11-21 | 1,783.52002 | 1,797.160034 | 1,783.52002 | 1,795.849976 | 1,795.849976 | 3,256,630,000 |
2013-11-22 | 1,797.209961 | 1,804.839966 | 1,794.699951 | 1,804.76001 | 1,804.76001 | 3,055,140,000 |
2013-11-25 | 1,806.329956 | 1,808.099976 | 1,800.579956 | 1,802.47998 | 1,802.47998 | 2,998,540,000 |
2013-11-26 | 1,802.869995 | 1,808.420044 | 1,800.77002 | 1,802.75 | 1,802.75 | 3,427,120,000 |
2013-11-27 | 1,803.47998 | 1,808.27002 | 1,802.77002 | 1,807.22998 | 1,807.22998 | 2,613,590,000 |
2013-11-29 | 1,808.689941 | 1,813.550049 | 1,803.97998 | 1,805.810059 | 1,805.810059 | 1,598,300,000 |
2013-12-02 | 1,806.550049 | 1,810.02002 | 1,798.599976 | 1,800.900024 | 1,800.900024 | 3,095,430,000 |
2013-12-03 | 1,800.099976 | 1,800.099976 | 1,787.849976 | 1,795.150024 | 1,795.150024 | 3,475,680,000 |
2013-12-04 | 1,793.150024 | 1,799.800049 | 1,779.089966 | 1,792.810059 | 1,792.810059 | 3,610,540,000 |
2013-12-05 | 1,792.819946 | 1,792.819946 | 1,783.380005 | 1,785.030029 | 1,785.030029 | 3,336,880,000 |
2013-12-06 | 1,788.359985 | 1,806.040039 | 1,788.359985 | 1,805.089966 | 1,805.089966 | 3,150,030,000 |
2013-12-09 | 1,806.209961 | 1,811.52002 | 1,806.209961 | 1,808.369995 | 1,808.369995 | 3,129,500,000 |
2013-12-10 | 1,807.599976 | 1,808.52002 | 1,801.75 | 1,802.619995 | 1,802.619995 | 3,117,150,000 |
2013-12-11 | 1,802.76001 | 1,802.969971 | 1,780.089966 | 1,782.219971 | 1,782.219971 | 3,472,240,000 |
2013-12-12 | 1,781.709961 | 1,782.98999 | 1,772.280029 | 1,775.5 | 1,775.5 | 3,306,640,000 |
2013-12-13 | 1,777.97998 | 1,780.920044 | 1,772.449951 | 1,775.319946 | 1,775.319946 | 3,061,070,000 |
2013-12-16 | 1,777.47998 | 1,792.219971 | 1,777.47998 | 1,786.540039 | 1,786.540039 | 3,209,890,000 |
2013-12-17 | 1,786.469971 | 1,786.77002 | 1,777.050049 | 1,781 | 1,781 | 3,270,030,000 |
2013-12-18 | 1,781.459961 | 1,811.079956 | 1,767.98999 | 1,810.650024 | 1,810.650024 | 4,327,770,000 |
2013-12-19 | 1,809 | 1,810.880005 | 1,801.349976 | 1,809.599976 | 1,809.599976 | 3,497,210,000 |
2013-12-20 | 1,810.390015 | 1,823.75 | 1,810.25 | 1,818.319946 | 1,818.319946 | 5,097,700,000 |
2013-12-23 | 1,822.920044 | 1,829.75 | 1,822.920044 | 1,827.98999 | 1,827.98999 | 2,851,540,000 |
2013-12-24 | 1,828.02002 | 1,833.319946 | 1,828.02002 | 1,833.319946 | 1,833.319946 | 1,307,630,000 |
2013-12-26 | 1,834.959961 | 1,842.839966 | 1,834.959961 | 1,842.02002 | 1,842.02002 | 1,982,270,000 |
2013-12-27 | 1,842.969971 | 1,844.890015 | 1,839.810059 | 1,841.400024 | 1,841.400024 | 2,052,920,000 |
2013-12-30 | 1,841.469971 | 1,842.469971 | 1,838.77002 | 1,841.069946 | 1,841.069946 | 2,293,860,000 |
2013-12-31 | 1,842.609985 | 1,849.439941 | 1,842.410034 | 1,848.359985 | 1,848.359985 | 2,312,840,000 |
2014-01-02 | 1,845.859985 | 1,845.859985 | 1,827.73999 | 1,831.97998 | 1,831.97998 | 3,080,600,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.