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
|
|---|---|---|---|---|---|---|
2015-12-29 | 2,060.540039 | 2,081.560059 | 2,060.540039 | 2,078.360107 | 2,078.360107 | 2,542,000,000 |
2015-12-30 | 2,077.340088 | 2,077.340088 | 2,061.969971 | 2,063.360107 | 2,063.360107 | 2,367,430,000 |
2015-12-31 | 2,060.590088 | 2,062.540039 | 2,043.619995 | 2,043.939941 | 2,043.939941 | 2,655,330,000 |
2016-01-04 | 2,038.199951 | 2,038.199951 | 1,989.680054 | 2,012.660034 | 2,012.660034 | 4,304,880,000 |
2016-01-05 | 2,013.780029 | 2,021.939941 | 2,004.170044 | 2,016.709961 | 2,016.709961 | 3,706,620,000 |
2016-01-06 | 2,011.709961 | 2,011.709961 | 1,979.050049 | 1,990.26001 | 1,990.26001 | 4,336,660,000 |
2016-01-07 | 1,985.319946 | 1,985.319946 | 1,938.829956 | 1,943.089966 | 1,943.089966 | 5,076,590,000 |
2016-01-08 | 1,945.969971 | 1,960.400024 | 1,918.459961 | 1,922.030029 | 1,922.030029 | 4,664,940,000 |
2016-01-11 | 1,926.119995 | 1,935.650024 | 1,901.099976 | 1,923.670044 | 1,923.670044 | 4,607,290,000 |
2016-01-12 | 1,927.829956 | 1,947.380005 | 1,914.349976 | 1,938.680054 | 1,938.680054 | 4,887,260,000 |
2016-01-13 | 1,940.339966 | 1,950.329956 | 1,886.410034 | 1,890.280029 | 1,890.280029 | 5,087,030,000 |
2016-01-14 | 1,891.680054 | 1,934.469971 | 1,878.930054 | 1,921.839966 | 1,921.839966 | 5,241,110,000 |
2016-01-15 | 1,916.680054 | 1,916.680054 | 1,857.829956 | 1,880.329956 | 1,880.329956 | 5,468,460,000 |
2016-01-19 | 1,888.660034 | 1,901.439941 | 1,864.599976 | 1,881.329956 | 1,881.329956 | 4,928,350,000 |
2016-01-20 | 1,876.180054 | 1,876.180054 | 1,812.290039 | 1,859.329956 | 1,859.329956 | 6,416,070,000 |
2016-01-21 | 1,861.459961 | 1,889.849976 | 1,848.97998 | 1,868.98999 | 1,868.98999 | 5,078,810,000 |
2016-01-22 | 1,877.400024 | 1,908.849976 | 1,877.400024 | 1,906.900024 | 1,906.900024 | 4,901,760,000 |
2016-01-25 | 1,906.280029 | 1,906.280029 | 1,875.969971 | 1,877.079956 | 1,877.079956 | 4,401,380,000 |
2016-01-26 | 1,878.790039 | 1,906.72998 | 1,878.790039 | 1,903.630005 | 1,903.630005 | 4,357,940,000 |
2016-01-27 | 1,902.52002 | 1,916.98999 | 1,872.699951 | 1,882.949951 | 1,882.949951 | 4,754,040,000 |
2016-01-28 | 1,885.219971 | 1,902.959961 | 1,873.650024 | 1,893.359985 | 1,893.359985 | 4,693,010,000 |
2016-01-29 | 1,894 | 1,940.23999 | 1,894 | 1,940.23999 | 1,940.23999 | 5,497,570,000 |
2016-02-01 | 1,936.939941 | 1,947.199951 | 1,920.300049 | 1,939.380005 | 1,939.380005 | 4,322,530,000 |
2016-02-02 | 1,935.26001 | 1,935.26001 | 1,897.290039 | 1,903.030029 | 1,903.030029 | 4,463,190,000 |
2016-02-03 | 1,907.069946 | 1,918.01001 | 1,872.22998 | 1,912.530029 | 1,912.530029 | 5,172,950,000 |
2016-02-04 | 1,911.670044 | 1,927.349976 | 1,900.52002 | 1,915.449951 | 1,915.449951 | 5,193,320,000 |
2016-02-05 | 1,913.069946 | 1,913.069946 | 1,872.650024 | 1,880.050049 | 1,880.050049 | 4,929,940,000 |
2016-02-08 | 1,873.25 | 1,873.25 | 1,828.459961 | 1,853.439941 | 1,853.439941 | 5,636,460,000 |
2016-02-09 | 1,848.459961 | 1,868.25 | 1,834.939941 | 1,852.209961 | 1,852.209961 | 5,183,220,000 |
2016-02-10 | 1,857.099976 | 1,881.599976 | 1,850.319946 | 1,851.859985 | 1,851.859985 | 4,471,170,000 |
2016-02-11 | 1,847 | 1,847 | 1,810.099976 | 1,829.079956 | 1,829.079956 | 5,500,800,000 |
2016-02-12 | 1,833.400024 | 1,864.780029 | 1,833.400024 | 1,864.780029 | 1,864.780029 | 4,696,920,000 |
2016-02-16 | 1,871.439941 | 1,895.77002 | 1,871.439941 | 1,895.579956 | 1,895.579956 | 4,570,670,000 |
2016-02-17 | 1,898.800049 | 1,930.680054 | 1,898.800049 | 1,926.819946 | 1,926.819946 | 5,011,540,000 |
2016-02-18 | 1,927.569946 | 1,930 | 1,915.089966 | 1,917.829956 | 1,917.829956 | 4,436,490,000 |
2016-02-19 | 1,916.73999 | 1,918.780029 | 1,902.170044 | 1,917.780029 | 1,917.780029 | 4,142,850,000 |
2016-02-22 | 1,924.439941 | 1,946.699951 | 1,924.439941 | 1,945.5 | 1,945.5 | 4,054,710,000 |
2016-02-23 | 1,942.380005 | 1,942.380005 | 1,919.439941 | 1,921.27002 | 1,921.27002 | 3,890,650,000 |
2016-02-24 | 1,917.560059 | 1,932.079956 | 1,891 | 1,929.800049 | 1,929.800049 | 4,317,250,000 |
2016-02-25 | 1,931.869995 | 1,951.829956 | 1,925.410034 | 1,951.699951 | 1,951.699951 | 4,118,210,000 |
2016-02-26 | 1,954.949951 | 1,962.959961 | 1,945.780029 | 1,948.050049 | 1,948.050049 | 4,348,510,000 |
2016-02-29 | 1,947.130005 | 1,958.27002 | 1,931.810059 | 1,932.22998 | 1,932.22998 | 4,588,180,000 |
2016-03-01 | 1,937.089966 | 1,978.349976 | 1,937.089966 | 1,978.349976 | 1,978.349976 | 4,819,750,000 |
2016-03-02 | 1,976.599976 | 1,986.51001 | 1,968.800049 | 1,986.449951 | 1,986.449951 | 4,666,610,000 |
2016-03-03 | 1,985.599976 | 1,993.689941 | 1,977.369995 | 1,993.400024 | 1,993.400024 | 5,081,700,000 |
2016-03-04 | 1,994.01001 | 2,009.130005 | 1,986.77002 | 1,999.98999 | 1,999.98999 | 6,049,930,000 |
2016-03-07 | 1,996.109985 | 2,006.119995 | 1,989.380005 | 2,001.76001 | 2,001.76001 | 4,968,180,000 |
2016-03-08 | 1,996.880005 | 1,996.880005 | 1,977.430054 | 1,979.26001 | 1,979.26001 | 4,641,650,000 |
2016-03-09 | 1,981.439941 | 1,992.689941 | 1,979.839966 | 1,989.26001 | 1,989.26001 | 4,038,120,000 |
2016-03-10 | 1,990.969971 | 2,005.079956 | 1,969.25 | 1,989.569946 | 1,989.569946 | 4,376,790,000 |
2016-03-11 | 1,994.709961 | 2,022.369995 | 1,994.709961 | 2,022.189941 | 2,022.189941 | 4,078,620,000 |
2016-03-14 | 2,019.27002 | 2,024.569946 | 2,012.050049 | 2,019.640015 | 2,019.640015 | 3,487,850,000 |
2016-03-15 | 2,015.27002 | 2,015.939941 | 2,005.22998 | 2,015.930054 | 2,015.930054 | 3,560,280,000 |
2016-03-16 | 2,014.23999 | 2,032.02002 | 2,010.040039 | 2,027.219971 | 2,027.219971 | 4,057,020,000 |
2016-03-17 | 2,026.900024 | 2,046.23999 | 2,022.160034 | 2,040.589966 | 2,040.589966 | 4,530,480,000 |
2016-03-18 | 2,041.160034 | 2,052.360107 | 2,041.160034 | 2,049.580078 | 2,049.580078 | 6,503,140,000 |
2016-03-21 | 2,047.880005 | 2,053.909912 | 2,043.140015 | 2,051.600098 | 2,051.600098 | 3,376,600,000 |
2016-03-22 | 2,048.639893 | 2,056.600098 | 2,040.569946 | 2,049.800049 | 2,049.800049 | 3,418,460,000 |
2016-03-23 | 2,048.550049 | 2,048.550049 | 2,034.859985 | 2,036.709961 | 2,036.709961 | 3,639,510,000 |
2016-03-24 | 2,032.47998 | 2,036.040039 | 2,022.48999 | 2,035.939941 | 2,035.939941 | 3,407,720,000 |
2016-03-28 | 2,037.890015 | 2,042.670044 | 2,031.959961 | 2,037.050049 | 2,037.050049 | 2,809,090,000 |
2016-03-29 | 2,035.75 | 2,055.909912 | 2,028.310059 | 2,055.01001 | 2,055.01001 | 3,822,330,000 |
2016-03-30 | 2,058.27002 | 2,072.209961 | 2,058.27002 | 2,063.949951 | 2,063.949951 | 3,590,310,000 |
2016-03-31 | 2,063.77002 | 2,067.919922 | 2,057.459961 | 2,059.73999 | 2,059.73999 | 3,715,280,000 |
2016-04-01 | 2,056.620117 | 2,075.070068 | 2,043.97998 | 2,072.780029 | 2,072.780029 | 3,749,990,000 |
2016-04-04 | 2,073.189941 | 2,074.02002 | 2,062.570068 | 2,066.129883 | 2,066.129883 | 3,485,710,000 |
2016-04-05 | 2,062.5 | 2,062.5 | 2,042.560059 | 2,045.170044 | 2,045.170044 | 4,154,920,000 |
2016-04-06 | 2,045.560059 | 2,067.330078 | 2,043.089966 | 2,066.659912 | 2,066.659912 | 3,750,800,000 |
2016-04-07 | 2,063.01001 | 2,063.01001 | 2,033.800049 | 2,041.910034 | 2,041.910034 | 3,801,250,000 |
2016-04-08 | 2,045.540039 | 2,060.629883 | 2,041.689941 | 2,047.599976 | 2,047.599976 | 3,359,530,000 |
2016-04-11 | 2,050.22998 | 2,062.929932 | 2,041.880005 | 2,041.98999 | 2,041.98999 | 3,567,840,000 |
2016-04-12 | 2,043.719971 | 2,065.050049 | 2,039.73999 | 2,061.719971 | 2,061.719971 | 4,239,740,000 |
2016-04-13 | 2,065.919922 | 2,083.179932 | 2,065.919922 | 2,082.419922 | 2,082.419922 | 4,191,830,000 |
2016-04-14 | 2,082.889893 | 2,087.840088 | 2,078.129883 | 2,082.780029 | 2,082.780029 | 3,765,870,000 |
2016-04-15 | 2,083.100098 | 2,083.219971 | 2,076.310059 | 2,080.72998 | 2,080.72998 | 3,701,450,000 |
2016-04-18 | 2,078.830078 | 2,094.659912 | 2,073.649902 | 2,094.340088 | 2,094.340088 | 3,316,880,000 |
2016-04-19 | 2,096.050049 | 2,104.050049 | 2,091.679932 | 2,100.800049 | 2,100.800049 | 3,896,830,000 |
2016-04-20 | 2,101.52002 | 2,111.050049 | 2,096.320068 | 2,102.399902 | 2,102.399902 | 4,184,880,000 |
2016-04-21 | 2,102.090088 | 2,103.780029 | 2,088.52002 | 2,091.47998 | 2,091.47998 | 4,175,290,000 |
2016-04-22 | 2,091.48999 | 2,094.320068 | 2,081.199951 | 2,091.580078 | 2,091.580078 | 3,790,580,000 |
2016-04-25 | 2,089.370117 | 2,089.370117 | 2,077.52002 | 2,087.790039 | 2,087.790039 | 3,319,740,000 |
2016-04-26 | 2,089.840088 | 2,096.870117 | 2,085.800049 | 2,091.699951 | 2,091.699951 | 3,557,190,000 |
2016-04-27 | 2,092.330078 | 2,099.889893 | 2,082.310059 | 2,095.149902 | 2,095.149902 | 4,100,110,000 |
2016-04-28 | 2,090.929932 | 2,099.300049 | 2,071.620117 | 2,075.810059 | 2,075.810059 | 4,309,840,000 |
2016-04-29 | 2,071.820068 | 2,073.850098 | 2,052.280029 | 2,065.300049 | 2,065.300049 | 4,704,720,000 |
2016-05-02 | 2,067.169922 | 2,083.419922 | 2,066.110107 | 2,081.429932 | 2,081.429932 | 3,841,110,000 |
2016-05-03 | 2,077.179932 | 2,077.179932 | 2,054.889893 | 2,063.370117 | 2,063.370117 | 4,173,390,000 |
2016-05-04 | 2,060.300049 | 2,060.300049 | 2,045.550049 | 2,051.120117 | 2,051.120117 | 4,058,560,000 |
2016-05-05 | 2,052.949951 | 2,060.22998 | 2,045.77002 | 2,050.629883 | 2,050.629883 | 4,008,530,000 |
2016-05-06 | 2,047.77002 | 2,057.719971 | 2,039.449951 | 2,057.139893 | 2,057.139893 | 3,796,350,000 |
2016-05-09 | 2,057.550049 | 2,064.149902 | 2,054.310059 | 2,058.689941 | 2,058.689941 | 3,788,620,000 |
2016-05-10 | 2,062.629883 | 2,084.870117 | 2,062.629883 | 2,084.389893 | 2,084.389893 | 3,600,200,000 |
2016-05-11 | 2,083.290039 | 2,083.290039 | 2,064.459961 | 2,064.459961 | 2,064.459961 | 3,821,980,000 |
2016-05-12 | 2,067.169922 | 2,073.98999 | 2,053.129883 | 2,064.110107 | 2,064.110107 | 3,782,390,000 |
2016-05-13 | 2,062.5 | 2,066.790039 | 2,043.130005 | 2,046.609985 | 2,046.609985 | 3,579,880,000 |
2016-05-16 | 2,046.530029 | 2,071.879883 | 2,046.530029 | 2,066.659912 | 2,066.659912 | 3,501,360,000 |
2016-05-17 | 2,065.040039 | 2,065.689941 | 2,040.819946 | 2,047.209961 | 2,047.209961 | 4,108,960,000 |
2016-05-18 | 2,044.380005 | 2,060.610107 | 2,034.48999 | 2,047.630005 | 2,047.630005 | 4,101,320,000 |
2016-05-19 | 2,044.209961 | 2,044.209961 | 2,025.910034 | 2,040.040039 | 2,040.040039 | 3,846,770,000 |
2016-05-20 | 2,041.880005 | 2,058.350098 | 2,041.880005 | 2,052.320068 | 2,052.320068 | 3,507,650,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.