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
|
|---|---|---|---|---|---|---|
2014-01-03 | 1,833.209961 | 1,838.23999 | 1,829.130005 | 1,831.369995 | 1,831.369995 | 2,774,270,000 |
2014-01-06 | 1,832.310059 | 1,837.160034 | 1,823.72998 | 1,826.77002 | 1,826.77002 | 3,294,850,000 |
2014-01-07 | 1,828.709961 | 1,840.099976 | 1,828.709961 | 1,837.880005 | 1,837.880005 | 3,511,750,000 |
2014-01-08 | 1,837.900024 | 1,840.02002 | 1,831.400024 | 1,837.48999 | 1,837.48999 | 3,652,140,000 |
2014-01-09 | 1,839 | 1,843.22998 | 1,830.380005 | 1,838.130005 | 1,838.130005 | 3,581,150,000 |
2014-01-10 | 1,840.060059 | 1,843.150024 | 1,832.430054 | 1,842.369995 | 1,842.369995 | 3,335,710,000 |
2014-01-13 | 1,841.26001 | 1,843.449951 | 1,815.52002 | 1,819.199951 | 1,819.199951 | 3,591,350,000 |
2014-01-14 | 1,821.359985 | 1,839.26001 | 1,821.359985 | 1,838.880005 | 1,838.880005 | 3,353,270,000 |
2014-01-15 | 1,840.52002 | 1,850.839966 | 1,840.52002 | 1,848.380005 | 1,848.380005 | 3,777,800,000 |
2014-01-16 | 1,847.98999 | 1,847.98999 | 1,840.300049 | 1,845.890015 | 1,845.890015 | 3,491,310,000 |
2014-01-17 | 1,844.22998 | 1,846.040039 | 1,835.22998 | 1,838.699951 | 1,838.699951 | 3,626,120,000 |
2014-01-21 | 1,841.050049 | 1,849.310059 | 1,832.380005 | 1,843.800049 | 1,843.800049 | 3,782,470,000 |
2014-01-22 | 1,844.709961 | 1,846.869995 | 1,840.880005 | 1,844.859985 | 1,844.859985 | 3,374,170,000 |
2014-01-23 | 1,842.290039 | 1,842.290039 | 1,820.060059 | 1,828.459961 | 1,828.459961 | 3,972,250,000 |
2014-01-24 | 1,826.959961 | 1,826.959961 | 1,790.290039 | 1,790.290039 | 1,790.290039 | 4,618,450,000 |
2014-01-27 | 1,791.030029 | 1,795.97998 | 1,772.880005 | 1,781.560059 | 1,781.560059 | 4,045,200,000 |
2014-01-28 | 1,783 | 1,793.869995 | 1,779.48999 | 1,792.5 | 1,792.5 | 3,437,830,000 |
2014-01-29 | 1,790.150024 | 1,790.150024 | 1,770.449951 | 1,774.199951 | 1,774.199951 | 3,964,020,000 |
2014-01-30 | 1,777.170044 | 1,798.77002 | 1,777.170044 | 1,794.189941 | 1,794.189941 | 3,547,510,000 |
2014-01-31 | 1,790.880005 | 1,793.880005 | 1,772.26001 | 1,782.589966 | 1,782.589966 | 4,059,690,000 |
2014-02-03 | 1,782.680054 | 1,784.829956 | 1,739.660034 | 1,741.890015 | 1,741.890015 | 4,726,040,000 |
2014-02-04 | 1,743.819946 | 1,758.72998 | 1,743.819946 | 1,755.199951 | 1,755.199951 | 4,068,410,000 |
2014-02-05 | 1,753.380005 | 1,755.790039 | 1,737.920044 | 1,751.640015 | 1,751.640015 | 3,984,290,000 |
2014-02-06 | 1,752.98999 | 1,774.060059 | 1,752.98999 | 1,773.430054 | 1,773.430054 | 3,825,410,000 |
2014-02-07 | 1,776.01001 | 1,798.030029 | 1,776.01001 | 1,797.02002 | 1,797.02002 | 3,775,990,000 |
2014-02-10 | 1,796.199951 | 1,799.939941 | 1,791.829956 | 1,799.839966 | 1,799.839966 | 3,312,160,000 |
2014-02-11 | 1,800.449951 | 1,823.540039 | 1,800.410034 | 1,819.75 | 1,819.75 | 3,699,380,000 |
2014-02-12 | 1,820.119995 | 1,826.550049 | 1,815.969971 | 1,819.26001 | 1,819.26001 | 3,326,380,000 |
2014-02-13 | 1,814.819946 | 1,830.25 | 1,809.219971 | 1,829.829956 | 1,829.829956 | 3,289,510,000 |
2014-02-14 | 1,828.459961 | 1,841.650024 | 1,825.589966 | 1,838.630005 | 1,838.630005 | 3,114,750,000 |
2014-02-18 | 1,839.030029 | 1,842.869995 | 1,835.01001 | 1,840.76001 | 1,840.76001 | 3,421,110,000 |
2014-02-19 | 1,838.900024 | 1,847.5 | 1,826.98999 | 1,828.75 | 1,828.75 | 3,661,570,000 |
2014-02-20 | 1,829.23999 | 1,842.790039 | 1,824.579956 | 1,839.780029 | 1,839.780029 | 3,404,980,000 |
2014-02-21 | 1,841.069946 | 1,846.130005 | 1,835.599976 | 1,836.25 | 1,836.25 | 3,403,880,000 |
2014-02-24 | 1,836.780029 | 1,858.709961 | 1,836.780029 | 1,847.609985 | 1,847.609985 | 4,014,530,000 |
2014-02-25 | 1,847.660034 | 1,852.910034 | 1,840.189941 | 1,845.119995 | 1,845.119995 | 3,515,560,000 |
2014-02-26 | 1,845.790039 | 1,852.650024 | 1,840.660034 | 1,845.160034 | 1,845.160034 | 3,716,730,000 |
2014-02-27 | 1,844.900024 | 1,854.530029 | 1,841.130005 | 1,854.290039 | 1,854.290039 | 3,547,460,000 |
2014-02-28 | 1,855.119995 | 1,867.920044 | 1,847.670044 | 1,859.449951 | 1,859.449951 | 3,917,450,000 |
2014-03-03 | 1,857.680054 | 1,857.680054 | 1,834.439941 | 1,845.72998 | 1,845.72998 | 3,428,220,000 |
2014-03-04 | 1,849.22998 | 1,876.22998 | 1,849.22998 | 1,873.910034 | 1,873.910034 | 3,765,770,000 |
2014-03-05 | 1,874.050049 | 1,876.530029 | 1,871.109985 | 1,873.810059 | 1,873.810059 | 3,392,990,000 |
2014-03-06 | 1,874.180054 | 1,881.939941 | 1,874.180054 | 1,877.030029 | 1,877.030029 | 3,360,450,000 |
2014-03-07 | 1,878.52002 | 1,883.569946 | 1,870.560059 | 1,878.040039 | 1,878.040039 | 3,564,740,000 |
2014-03-10 | 1,877.859985 | 1,877.869995 | 1,867.040039 | 1,877.170044 | 1,877.170044 | 3,021,350,000 |
2014-03-11 | 1,878.26001 | 1,882.349976 | 1,863.880005 | 1,867.630005 | 1,867.630005 | 3,392,400,000 |
2014-03-12 | 1,866.150024 | 1,868.380005 | 1,854.380005 | 1,868.199951 | 1,868.199951 | 3,270,860,000 |
2014-03-13 | 1,869.060059 | 1,874.400024 | 1,841.859985 | 1,846.339966 | 1,846.339966 | 3,670,990,000 |
2014-03-14 | 1,845.069946 | 1,852.439941 | 1,839.569946 | 1,841.130005 | 1,841.130005 | 3,285,460,000 |
2014-03-17 | 1,842.810059 | 1,862.300049 | 1,842.810059 | 1,858.829956 | 1,858.829956 | 2,860,490,000 |
2014-03-18 | 1,858.920044 | 1,873.76001 | 1,858.920044 | 1,872.25 | 1,872.25 | 2,930,190,000 |
2014-03-19 | 1,872.25 | 1,874.140015 | 1,850.349976 | 1,860.77002 | 1,860.77002 | 3,289,210,000 |
2014-03-20 | 1,860.089966 | 1,873.48999 | 1,854.630005 | 1,872.01001 | 1,872.01001 | 3,327,540,000 |
2014-03-21 | 1,874.530029 | 1,883.969971 | 1,863.459961 | 1,866.52002 | 1,866.52002 | 5,270,710,000 |
2014-03-24 | 1,867.670044 | 1,873.339966 | 1,849.689941 | 1,857.439941 | 1,857.439941 | 3,409,000,000 |
2014-03-25 | 1,859.47998 | 1,871.869995 | 1,855.959961 | 1,865.619995 | 1,865.619995 | 3,200,560,000 |
2014-03-26 | 1,867.089966 | 1,875.920044 | 1,852.560059 | 1,852.560059 | 1,852.560059 | 3,480,850,000 |
2014-03-27 | 1,852.109985 | 1,855.550049 | 1,842.109985 | 1,849.040039 | 1,849.040039 | 3,733,430,000 |
2014-03-28 | 1,850.069946 | 1,866.630005 | 1,850.069946 | 1,857.619995 | 1,857.619995 | 2,955,520,000 |
2014-03-31 | 1,859.160034 | 1,875.180054 | 1,859.160034 | 1,872.339966 | 1,872.339966 | 3,274,300,000 |
2014-04-01 | 1,873.959961 | 1,885.839966 | 1,873.959961 | 1,885.52002 | 1,885.52002 | 3,336,190,000 |
2014-04-02 | 1,886.609985 | 1,893.170044 | 1,883.790039 | 1,890.900024 | 1,890.900024 | 3,131,660,000 |
2014-04-03 | 1,891.430054 | 1,893.800049 | 1,882.650024 | 1,888.77002 | 1,888.77002 | 3,055,600,000 |
2014-04-04 | 1,890.25 | 1,897.280029 | 1,863.26001 | 1,865.089966 | 1,865.089966 | 3,583,750,000 |
2014-04-07 | 1,863.920044 | 1,864.040039 | 1,841.47998 | 1,845.040039 | 1,845.040039 | 3,801,540,000 |
2014-04-08 | 1,845.47998 | 1,854.949951 | 1,837.48999 | 1,851.959961 | 1,851.959961 | 3,721,450,000 |
2014-04-09 | 1,852.640015 | 1,872.430054 | 1,852.380005 | 1,872.180054 | 1,872.180054 | 3,308,650,000 |
2014-04-10 | 1,872.280029 | 1,872.530029 | 1,830.869995 | 1,833.079956 | 1,833.079956 | 3,758,780,000 |
2014-04-11 | 1,830.650024 | 1,835.069946 | 1,814.359985 | 1,815.689941 | 1,815.689941 | 3,743,460,000 |
2014-04-14 | 1,818.180054 | 1,834.189941 | 1,815.800049 | 1,830.609985 | 1,830.609985 | 3,111,540,000 |
2014-04-15 | 1,831.449951 | 1,844.02002 | 1,816.290039 | 1,842.97998 | 1,842.97998 | 3,736,440,000 |
2014-04-16 | 1,846.01001 | 1,862.310059 | 1,846.01001 | 1,862.310059 | 1,862.310059 | 3,155,080,000 |
2014-04-17 | 1,861.72998 | 1,869.630005 | 1,856.719971 | 1,864.849976 | 1,864.849976 | 3,341,430,000 |
2014-04-21 | 1,865.790039 | 1,871.890015 | 1,863.180054 | 1,871.890015 | 1,871.890015 | 2,642,500,000 |
2014-04-22 | 1,872.569946 | 1,884.890015 | 1,872.569946 | 1,879.550049 | 1,879.550049 | 3,215,440,000 |
2014-04-23 | 1,879.319946 | 1,879.75 | 1,873.910034 | 1,875.390015 | 1,875.390015 | 3,085,720,000 |
2014-04-24 | 1,881.969971 | 1,884.060059 | 1,870.23999 | 1,878.609985 | 1,878.609985 | 3,191,830,000 |
2014-04-25 | 1,877.719971 | 1,877.719971 | 1,859.699951 | 1,863.400024 | 1,863.400024 | 3,213,020,000 |
2014-04-28 | 1,865 | 1,877.01001 | 1,850.609985 | 1,869.430054 | 1,869.430054 | 4,034,680,000 |
2014-04-29 | 1,870.780029 | 1,880.599976 | 1,870.780029 | 1,878.329956 | 1,878.329956 | 3,647,820,000 |
2014-04-30 | 1,877.099976 | 1,885.199951 | 1,872.689941 | 1,883.949951 | 1,883.949951 | 3,779,230,000 |
2014-05-01 | 1,884.390015 | 1,888.589966 | 1,878.040039 | 1,883.680054 | 1,883.680054 | 3,416,740,000 |
2014-05-02 | 1,885.300049 | 1,891.329956 | 1,878.5 | 1,881.140015 | 1,881.140015 | 3,159,560,000 |
2014-05-05 | 1,879.449951 | 1,885.51001 | 1,866.77002 | 1,884.660034 | 1,884.660034 | 2,733,730,000 |
2014-05-06 | 1,883.689941 | 1,883.689941 | 1,867.719971 | 1,867.719971 | 1,867.719971 | 3,327,260,000 |
2014-05-07 | 1,868.530029 | 1,878.829956 | 1,859.790039 | 1,878.209961 | 1,878.209961 | 3,632,950,000 |
2014-05-08 | 1,877.390015 | 1,889.069946 | 1,870.050049 | 1,875.630005 | 1,875.630005 | 3,393,420,000 |
2014-05-09 | 1,875.27002 | 1,878.569946 | 1,867.02002 | 1,878.47998 | 1,878.47998 | 3,025,020,000 |
2014-05-12 | 1,880.030029 | 1,897.130005 | 1,880.030029 | 1,896.650024 | 1,896.650024 | 3,005,740,000 |
2014-05-13 | 1,896.75 | 1,902.170044 | 1,896.060059 | 1,897.449951 | 1,897.449951 | 2,915,680,000 |
2014-05-14 | 1,897.130005 | 1,897.130005 | 1,885.77002 | 1,888.530029 | 1,888.530029 | 2,822,060,000 |
2014-05-15 | 1,888.160034 | 1,888.160034 | 1,862.359985 | 1,870.849976 | 1,870.849976 | 3,552,640,000 |
2014-05-16 | 1,871.189941 | 1,878.280029 | 1,864.819946 | 1,877.859985 | 1,877.859985 | 3,173,650,000 |
2014-05-19 | 1,876.660034 | 1,886 | 1,872.420044 | 1,885.079956 | 1,885.079956 | 2,664,250,000 |
2014-05-20 | 1,884.880005 | 1,884.880005 | 1,868.140015 | 1,872.829956 | 1,872.829956 | 3,007,700,000 |
2014-05-21 | 1,873.339966 | 1,888.800049 | 1,873.339966 | 1,888.030029 | 1,888.030029 | 2,777,140,000 |
2014-05-22 | 1,888.189941 | 1,896.329956 | 1,885.390015 | 1,892.48999 | 1,892.48999 | 2,759,800,000 |
2014-05-23 | 1,893.319946 | 1,901.26001 | 1,893.319946 | 1,900.530029 | 1,900.530029 | 2,396,280,000 |
2014-05-27 | 1,902.01001 | 1,912.280029 | 1,902.01001 | 1,911.910034 | 1,911.910034 | 2,911,020,000 |
2014-05-28 | 1,911.77002 | 1,914.459961 | 1,907.300049 | 1,909.780029 | 1,909.780029 | 2,976,450,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.