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
|
|---|---|---|---|---|---|---|
2015-08-06 | 2,100.75 | 2,103.320068 | 2,075.530029 | 2,083.560059 | 2,083.560059 | 4,246,570,000 |
2015-08-07 | 2,082.610107 | 2,082.610107 | 2,067.909912 | 2,077.570068 | 2,077.570068 | 3,602,320,000 |
2015-08-10 | 2,080.97998 | 2,105.350098 | 2,080.97998 | 2,104.179932 | 2,104.179932 | 3,514,460,000 |
2015-08-11 | 2,102.659912 | 2,102.659912 | 2,076.48999 | 2,084.070068 | 2,084.070068 | 3,708,880,000 |
2015-08-12 | 2,081.100098 | 2,089.060059 | 2,052.090088 | 2,086.050049 | 2,086.050049 | 4,269,130,000 |
2015-08-13 | 2,086.189941 | 2,092.929932 | 2,078.26001 | 2,083.389893 | 2,083.389893 | 3,221,300,000 |
2015-08-14 | 2,083.149902 | 2,092.449951 | 2,080.610107 | 2,091.540039 | 2,091.540039 | 2,795,590,000 |
2015-08-17 | 2,089.699951 | 2,102.870117 | 2,079.300049 | 2,102.439941 | 2,102.439941 | 2,867,690,000 |
2015-08-18 | 2,101.98999 | 2,103.469971 | 2,094.139893 | 2,096.919922 | 2,096.919922 | 2,949,990,000 |
2015-08-19 | 2,095.689941 | 2,096.169922 | 2,070.530029 | 2,079.610107 | 2,079.610107 | 3,512,920,000 |
2015-08-20 | 2,076.610107 | 2,076.610107 | 2,035.72998 | 2,035.72998 | 2,035.72998 | 3,922,470,000 |
2015-08-21 | 2,034.079956 | 2,034.079956 | 1,970.890015 | 1,970.890015 | 1,970.890015 | 5,018,240,000 |
2015-08-24 | 1,965.150024 | 1,965.150024 | 1,867.01001 | 1,893.209961 | 1,893.209961 | 6,612,690,000 |
2015-08-25 | 1,898.079956 | 1,948.040039 | 1,867.079956 | 1,867.609985 | 1,867.609985 | 5,183,560,000 |
2015-08-26 | 1,872.75 | 1,943.089966 | 1,872.75 | 1,940.51001 | 1,940.51001 | 5,338,250,000 |
2015-08-27 | 1,942.77002 | 1,989.599976 | 1,942.77002 | 1,987.660034 | 1,987.660034 | 5,006,390,000 |
2015-08-28 | 1,986.060059 | 1,993.47998 | 1,975.189941 | 1,988.869995 | 1,988.869995 | 3,949,080,000 |
2015-08-31 | 1,986.72998 | 1,986.72998 | 1,965.97998 | 1,972.180054 | 1,972.180054 | 3,915,100,000 |
2015-09-01 | 1,970.089966 | 1,970.089966 | 1,903.069946 | 1,913.849976 | 1,913.849976 | 4,371,850,000 |
2015-09-02 | 1,916.52002 | 1,948.910034 | 1,916.52002 | 1,948.859985 | 1,948.859985 | 3,742,620,000 |
2015-09-03 | 1,950.790039 | 1,975.01001 | 1,944.719971 | 1,951.130005 | 1,951.130005 | 3,520,700,000 |
2015-09-04 | 1,947.76001 | 1,947.76001 | 1,911.209961 | 1,921.219971 | 1,921.219971 | 3,167,090,000 |
2015-09-08 | 1,927.300049 | 1,970.420044 | 1,927.300049 | 1,969.410034 | 1,969.410034 | 3,548,650,000 |
2015-09-09 | 1,971.449951 | 1,988.630005 | 1,937.880005 | 1,942.040039 | 1,942.040039 | 3,652,120,000 |
2015-09-10 | 1,941.589966 | 1,965.290039 | 1,937.189941 | 1,952.290039 | 1,952.290039 | 3,626,320,000 |
2015-09-11 | 1,951.449951 | 1,961.050049 | 1,939.189941 | 1,961.050049 | 1,961.050049 | 3,218,590,000 |
2015-09-14 | 1,963.060059 | 1,963.060059 | 1,948.27002 | 1,953.030029 | 1,953.030029 | 3,000,200,000 |
2015-09-15 | 1,955.099976 | 1,983.189941 | 1,954.300049 | 1,978.089966 | 1,978.089966 | 3,239,860,000 |
2015-09-16 | 1,978.02002 | 1,997.26001 | 1,977.930054 | 1,995.310059 | 1,995.310059 | 3,630,680,000 |
2015-09-17 | 1,995.329956 | 2,020.859985 | 1,986.72998 | 1,990.199951 | 1,990.199951 | 4,183,790,000 |
2015-09-18 | 1,989.660034 | 1,989.660034 | 1,953.449951 | 1,958.030029 | 1,958.030029 | 6,021,240,000 |
2015-09-21 | 1,960.839966 | 1,979.640015 | 1,955.800049 | 1,966.969971 | 1,966.969971 | 3,269,350,000 |
2015-09-22 | 1,961.390015 | 1,961.390015 | 1,929.219971 | 1,942.73999 | 1,942.73999 | 3,808,260,000 |
2015-09-23 | 1,943.23999 | 1,949.52002 | 1,932.569946 | 1,938.76001 | 1,938.76001 | 3,190,530,000 |
2015-09-24 | 1,934.810059 | 1,937.170044 | 1,908.920044 | 1,932.23999 | 1,932.23999 | 4,091,530,000 |
2015-09-25 | 1,935.930054 | 1,952.890015 | 1,921.5 | 1,931.339966 | 1,931.339966 | 3,721,870,000 |
2015-09-28 | 1,929.180054 | 1,929.180054 | 1,879.209961 | 1,881.77002 | 1,881.77002 | 4,326,660,000 |
2015-09-29 | 1,881.900024 | 1,899.47998 | 1,871.910034 | 1,884.089966 | 1,884.089966 | 4,132,390,000 |
2015-09-30 | 1,887.140015 | 1,920.530029 | 1,887.140015 | 1,920.030029 | 1,920.030029 | 4,525,070,000 |
2015-10-01 | 1,919.650024 | 1,927.209961 | 1,900.699951 | 1,923.819946 | 1,923.819946 | 3,983,600,000 |
2015-10-02 | 1,921.77002 | 1,951.359985 | 1,893.699951 | 1,951.359985 | 1,951.359985 | 4,378,570,000 |
2015-10-05 | 1,954.329956 | 1,989.170044 | 1,954.329956 | 1,987.050049 | 1,987.050049 | 4,334,490,000 |
2015-10-06 | 1,986.630005 | 1,991.619995 | 1,971.98999 | 1,979.920044 | 1,979.920044 | 4,202,400,000 |
2015-10-07 | 1,982.339966 | 1,999.310059 | 1,976.439941 | 1,995.829956 | 1,995.829956 | 4,666,470,000 |
2015-10-08 | 1,994.01001 | 2,016.5 | 1,987.530029 | 2,013.430054 | 2,013.430054 | 3,939,140,000 |
2015-10-09 | 2,013.72998 | 2,020.130005 | 2,007.609985 | 2,014.890015 | 2,014.890015 | 3,706,900,000 |
2015-10-12 | 2,015.650024 | 2,018.660034 | 2,010.550049 | 2,017.459961 | 2,017.459961 | 2,893,250,000 |
2015-10-13 | 2,015 | 2,022.339966 | 2,001.780029 | 2,003.689941 | 2,003.689941 | 3,401,920,000 |
2015-10-14 | 2,003.660034 | 2,009.560059 | 1,990.72998 | 1,994.23999 | 1,994.23999 | 3,644,590,000 |
2015-10-15 | 1,996.469971 | 2,024.150024 | 1,996.469971 | 2,023.859985 | 2,023.859985 | 3,746,290,000 |
2015-10-16 | 2,024.369995 | 2,033.540039 | 2,020.459961 | 2,033.109985 | 2,033.109985 | 3,595,430,000 |
2015-10-19 | 2,031.72998 | 2,034.449951 | 2,022.310059 | 2,033.660034 | 2,033.660034 | 3,287,320,000 |
2015-10-20 | 2,033.130005 | 2,039.119995 | 2,026.609985 | 2,030.77002 | 2,030.77002 | 3,331,500,000 |
2015-10-21 | 2,033.469971 | 2,037.969971 | 2,017.219971 | 2,018.939941 | 2,018.939941 | 3,627,790,000 |
2015-10-22 | 2,021.880005 | 2,055.199951 | 2,021.880005 | 2,052.51001 | 2,052.51001 | 4,430,850,000 |
2015-10-23 | 2,058.189941 | 2,079.73999 | 2,058.189941 | 2,075.149902 | 2,075.149902 | 4,108,460,000 |
2015-10-26 | 2,075.080078 | 2,075.139893 | 2,066.530029 | 2,071.179932 | 2,071.179932 | 3,385,800,000 |
2015-10-27 | 2,068.75 | 2,070.370117 | 2,058.840088 | 2,065.889893 | 2,065.889893 | 4,216,880,000 |
2015-10-28 | 2,066.47998 | 2,090.350098 | 2,063.110107 | 2,090.350098 | 2,090.350098 | 4,698,110,000 |
2015-10-29 | 2,088.350098 | 2,092.52002 | 2,082.629883 | 2,089.409912 | 2,089.409912 | 4,008,940,000 |
2015-10-30 | 2,090 | 2,094.320068 | 2,079.340088 | 2,079.360107 | 2,079.360107 | 4,256,200,000 |
2015-11-02 | 2,080.76001 | 2,106.199951 | 2,080.76001 | 2,104.050049 | 2,104.050049 | 3,760,020,000 |
2015-11-03 | 2,102.629883 | 2,116.47998 | 2,097.51001 | 2,109.790039 | 2,109.790039 | 4,272,060,000 |
2015-11-04 | 2,110.600098 | 2,114.590088 | 2,096.97998 | 2,102.310059 | 2,102.310059 | 4,078,870,000 |
2015-11-05 | 2,101.679932 | 2,108.780029 | 2,090.409912 | 2,099.929932 | 2,099.929932 | 4,051,890,000 |
2015-11-06 | 2,098.600098 | 2,101.909912 | 2,083.73999 | 2,099.199951 | 2,099.199951 | 4,369,020,000 |
2015-11-09 | 2,096.560059 | 2,096.560059 | 2,068.23999 | 2,078.580078 | 2,078.580078 | 3,882,350,000 |
2015-11-10 | 2,077.189941 | 2,083.669922 | 2,069.909912 | 2,081.719971 | 2,081.719971 | 3,821,440,000 |
2015-11-11 | 2,083.409912 | 2,086.939941 | 2,074.850098 | 2,075 | 2,075 | 3,692,410,000 |
2015-11-12 | 2,072.290039 | 2,072.290039 | 2,045.660034 | 2,045.969971 | 2,045.969971 | 4,016,370,000 |
2015-11-13 | 2,044.640015 | 2,044.640015 | 2,022.02002 | 2,023.040039 | 2,023.040039 | 4,278,750,000 |
2015-11-16 | 2,022.079956 | 2,053.219971 | 2,019.390015 | 2,053.189941 | 2,053.189941 | 3,741,240,000 |
2015-11-17 | 2,053.669922 | 2,066.689941 | 2,045.900024 | 2,050.439941 | 2,050.439941 | 4,427,350,000 |
2015-11-18 | 2,051.98999 | 2,085.310059 | 2,051.98999 | 2,083.580078 | 2,083.580078 | 3,926,390,000 |
2015-11-19 | 2,083.699951 | 2,086.73999 | 2,078.76001 | 2,081.23999 | 2,081.23999 | 3,628,110,000 |
2015-11-20 | 2,082.820068 | 2,097.060059 | 2,082.820068 | 2,089.169922 | 2,089.169922 | 3,929,600,000 |
2015-11-23 | 2,089.409912 | 2,095.610107 | 2,081.389893 | 2,086.590088 | 2,086.590088 | 3,587,980,000 |
2015-11-24 | 2,084.419922 | 2,094.120117 | 2,070.290039 | 2,089.139893 | 2,089.139893 | 3,884,930,000 |
2015-11-25 | 2,089.300049 | 2,093 | 2,086.300049 | 2,088.870117 | 2,088.870117 | 2,852,940,000 |
2015-11-27 | 2,088.820068 | 2,093.290039 | 2,084.129883 | 2,090.110107 | 2,090.110107 | 1,466,840,000 |
2015-11-30 | 2,090.949951 | 2,093.810059 | 2,080.409912 | 2,080.409912 | 2,080.409912 | 4,275,030,000 |
2015-12-01 | 2,082.929932 | 2,103.370117 | 2,082.929932 | 2,102.629883 | 2,102.629883 | 3,712,120,000 |
2015-12-02 | 2,101.709961 | 2,104.27002 | 2,077.110107 | 2,079.51001 | 2,079.51001 | 3,950,640,000 |
2015-12-03 | 2,080.709961 | 2,085 | 2,042.349976 | 2,049.620117 | 2,049.620117 | 4,306,490,000 |
2015-12-04 | 2,051.23999 | 2,093.840088 | 2,051.23999 | 2,091.689941 | 2,091.689941 | 4,214,910,000 |
2015-12-07 | 2,090.419922 | 2,090.419922 | 2,066.780029 | 2,077.070068 | 2,077.070068 | 4,043,820,000 |
2015-12-08 | 2,073.389893 | 2,073.850098 | 2,052.320068 | 2,063.590088 | 2,063.590088 | 4,173,570,000 |
2015-12-09 | 2,061.169922 | 2,080.330078 | 2,036.530029 | 2,047.619995 | 2,047.619995 | 4,385,250,000 |
2015-12-10 | 2,047.930054 | 2,067.649902 | 2,045.670044 | 2,052.22998 | 2,052.22998 | 3,715,150,000 |
2015-12-11 | 2,047.27002 | 2,047.27002 | 2,008.800049 | 2,012.369995 | 2,012.369995 | 4,301,060,000 |
2015-12-14 | 2,013.369995 | 2,022.920044 | 1,993.26001 | 2,021.939941 | 2,021.939941 | 4,612,440,000 |
2015-12-15 | 2,025.550049 | 2,053.870117 | 2,025.550049 | 2,043.410034 | 2,043.410034 | 4,353,540,000 |
2015-12-16 | 2,046.5 | 2,076.719971 | 2,042.430054 | 2,073.070068 | 2,073.070068 | 4,635,450,000 |
2015-12-17 | 2,073.76001 | 2,076.370117 | 2,041.660034 | 2,041.890015 | 2,041.890015 | 4,327,390,000 |
2015-12-18 | 2,040.810059 | 2,040.810059 | 2,005.329956 | 2,005.550049 | 2,005.550049 | 6,683,070,000 |
2015-12-21 | 2,010.27002 | 2,022.900024 | 2,005.930054 | 2,021.150024 | 2,021.150024 | 3,760,280,000 |
2015-12-22 | 2,023.150024 | 2,042.73999 | 2,020.48999 | 2,038.969971 | 2,038.969971 | 3,520,860,000 |
2015-12-23 | 2,042.199951 | 2,064.72998 | 2,042.199951 | 2,064.290039 | 2,064.290039 | 3,484,090,000 |
2015-12-24 | 2,063.52002 | 2,067.360107 | 2,058.72998 | 2,060.98999 | 2,060.98999 | 1,411,860,000 |
2015-12-28 | 2,057.77002 | 2,057.77002 | 2,044.199951 | 2,056.5 | 2,056.5 | 2,492,510,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.