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
|
|---|---|---|---|---|---|---|
2019-07-29 | 3,024.469971 | 3,025.610107 | 3,014.300049 | 3,020.969971 | 3,020.969971 | 3,224,490,000 |
2019-07-30 | 3,007.659912 | 3,017.189941 | 3,000.939941 | 3,013.179932 | 3,013.179932 | 3,632,770,000 |
2019-07-31 | 3,016.219971 | 3,017.399902 | 2,958.080078 | 2,980.379883 | 2,980.379883 | 4,626,330,000 |
2019-08-01 | 2,980.320068 | 3,013.590088 | 2,945.22998 | 2,953.560059 | 2,953.560059 | 4,793,810,000 |
2019-08-02 | 2,943.899902 | 2,945.5 | 2,914.110107 | 2,932.050049 | 2,932.050049 | 3,882,810,000 |
2019-08-05 | 2,898.070068 | 2,898.070068 | 2,822.120117 | 2,844.73999 | 2,844.73999 | 4,542,850,000 |
2019-08-06 | 2,861.179932 | 2,884.399902 | 2,847.419922 | 2,881.77002 | 2,881.77002 | 4,156,640,000 |
2019-08-07 | 2,858.649902 | 2,892.169922 | 2,825.709961 | 2,883.97998 | 2,883.97998 | 4,512,720,000 |
2019-08-08 | 2,896.209961 | 2,938.719971 | 2,894.469971 | 2,938.090088 | 2,938.090088 | 4,118,530,000 |
2019-08-09 | 2,930.51001 | 2,935.75 | 2,900.149902 | 2,918.649902 | 2,918.649902 | 3,356,850,000 |
2019-08-12 | 2,907.070068 | 2,907.580078 | 2,873.139893 | 2,882.699951 | 2,882.699951 | 3,328,570,000 |
2019-08-13 | 2,880.719971 | 2,943.310059 | 2,877.050049 | 2,926.320068 | 2,926.320068 | 3,857,190,000 |
2019-08-14 | 2,894.149902 | 2,894.149902 | 2,839.639893 | 2,840.600098 | 2,840.600098 | 4,325,150,000 |
2019-08-15 | 2,846.199951 | 2,856.669922 | 2,825.51001 | 2,847.600098 | 2,847.600098 | 4,041,720,000 |
2019-08-16 | 2,864.73999 | 2,893.629883 | 2,864.73999 | 2,888.679932 | 2,888.679932 | 3,524,080,000 |
2019-08-19 | 2,913.47998 | 2,931 | 2,913.47998 | 2,923.649902 | 2,923.649902 | 3,221,050,000 |
2019-08-20 | 2,919.01001 | 2,923.629883 | 2,899.600098 | 2,900.51001 | 2,900.51001 | 3,067,710,000 |
2019-08-21 | 2,922.040039 | 2,928.72998 | 2,917.909912 | 2,924.429932 | 2,924.429932 | 3,016,540,000 |
2019-08-22 | 2,930.939941 | 2,939.080078 | 2,904.51001 | 2,922.949951 | 2,922.949951 | 2,893,660,000 |
2019-08-23 | 2,911.070068 | 2,927.01001 | 2,834.969971 | 2,847.110107 | 2,847.110107 | 3,942,520,000 |
2019-08-26 | 2,866.699951 | 2,879.27002 | 2,856 | 2,878.379883 | 2,878.379883 | 2,859,790,000 |
2019-08-27 | 2,893.139893 | 2,898.790039 | 2,860.590088 | 2,869.159912 | 2,869.159912 | 3,537,490,000 |
2019-08-28 | 2,861.280029 | 2,890.030029 | 2,853.050049 | 2,887.939941 | 2,887.939941 | 3,102,480,000 |
2019-08-29 | 2,910.370117 | 2,930.5 | 2,905.669922 | 2,924.580078 | 2,924.580078 | 3,177,150,000 |
2019-08-30 | 2,937.090088 | 2,940.429932 | 2,913.320068 | 2,926.459961 | 2,926.459961 | 3,009,910,000 |
2019-09-03 | 2,909.01001 | 2,914.389893 | 2,891.850098 | 2,906.27002 | 2,906.27002 | 3,427,830,000 |
2019-09-04 | 2,924.669922 | 2,938.840088 | 2,921.860107 | 2,937.780029 | 2,937.780029 | 3,167,900,000 |
2019-09-05 | 2,960.600098 | 2,985.860107 | 2,960.600098 | 2,976 | 2,976 | 3,902,600,000 |
2019-09-06 | 2,980.330078 | 2,985.030029 | 2,972.51001 | 2,978.709961 | 2,978.709961 | 3,209,340,000 |
2019-09-09 | 2,988.429932 | 2,989.429932 | 2,969.389893 | 2,978.429932 | 2,978.429932 | 4,031,120,000 |
2019-09-10 | 2,971.01001 | 2,979.389893 | 2,957.01001 | 2,979.389893 | 2,979.389893 | 4,393,040,000 |
2019-09-11 | 2,981.409912 | 3,000.929932 | 2,975.310059 | 3,000.929932 | 3,000.929932 | 3,934,370,000 |
2019-09-12 | 3,009.080078 | 3,020.73999 | 3,000.919922 | 3,009.570068 | 3,009.570068 | 3,796,990,000 |
2019-09-13 | 3,012.209961 | 3,017.330078 | 3,002.899902 | 3,007.389893 | 3,007.389893 | 3,557,010,000 |
2019-09-16 | 2,996.409912 | 3,002.189941 | 2,990.669922 | 2,997.959961 | 2,997.959961 | 4,285,860,000 |
2019-09-17 | 2,995.669922 | 3,006.209961 | 2,993.72998 | 3,005.699951 | 3,005.699951 | 3,673,250,000 |
2019-09-18 | 3,001.5 | 3,007.830078 | 2,978.570068 | 3,006.72998 | 3,006.72998 | 3,458,800,000 |
2019-09-19 | 3,010.360107 | 3,021.98999 | 3,003.159912 | 3,006.790039 | 3,006.790039 | 3,265,660,000 |
2019-09-20 | 3,008.419922 | 3,016.370117 | 2,984.679932 | 2,992.070068 | 2,992.070068 | 6,103,440,000 |
2019-09-23 | 2,983.5 | 2,999.149902 | 2,982.22998 | 2,991.780029 | 2,991.780029 | 3,187,250,000 |
2019-09-24 | 3,002.429932 | 3,007.97998 | 2,957.72998 | 2,966.600098 | 2,966.600098 | 3,872,800,000 |
2019-09-25 | 2,968.350098 | 2,989.820068 | 2,952.860107 | 2,984.870117 | 2,984.870117 | 3,331,200,000 |
2019-09-26 | 2,985.72998 | 2,987.280029 | 2,963.709961 | 2,977.620117 | 2,977.620117 | 3,084,910,000 |
2019-09-27 | 2,985.469971 | 2,987.310059 | 2,945.530029 | 2,961.790039 | 2,961.790039 | 3,246,480,000 |
2019-09-30 | 2,967.070068 | 2,983.850098 | 2,967.070068 | 2,976.73999 | 2,976.73999 | 3,249,130,000 |
2019-10-01 | 2,983.689941 | 2,992.530029 | 2,938.699951 | 2,940.25 | 2,940.25 | 3,560,750,000 |
2019-10-02 | 2,924.780029 | 2,924.780029 | 2,874.929932 | 2,887.610107 | 2,887.610107 | 3,914,180,000 |
2019-10-03 | 2,885.379883 | 2,911.129883 | 2,855.939941 | 2,910.629883 | 2,910.629883 | 3,515,130,000 |
2019-10-04 | 2,918.560059 | 2,953.73999 | 2,918.560059 | 2,952.01001 | 2,952.01001 | 3,005,600,000 |
2019-10-07 | 2,944.22998 | 2,959.75 | 2,935.679932 | 2,938.790039 | 2,938.790039 | 2,959,050,000 |
2019-10-08 | 2,920.399902 | 2,925.469971 | 2,892.659912 | 2,893.060059 | 2,893.060059 | 3,370,700,000 |
2019-10-09 | 2,911.100098 | 2,929.320068 | 2,907.409912 | 2,919.399902 | 2,919.399902 | 2,735,350,000 |
2019-10-10 | 2,918.550049 | 2,948.459961 | 2,917.120117 | 2,938.129883 | 2,938.129883 | 3,234,400,000 |
2019-10-11 | 2,963.070068 | 2,993.280029 | 2,963.070068 | 2,970.27002 | 2,970.27002 | 3,581,320,000 |
2019-10-14 | 2,965.810059 | 2,972.840088 | 2,962.939941 | 2,966.149902 | 2,966.149902 | 2,559,270,000 |
2019-10-15 | 2,973.610107 | 3,003.280029 | 2,973.610107 | 2,995.679932 | 2,995.679932 | 3,345,090,000 |
2019-10-16 | 2,989.679932 | 2,997.540039 | 2,985.199951 | 2,989.689941 | 2,989.689941 | 3,230,320,000 |
2019-10-17 | 3,000.77002 | 3,008.290039 | 2,991.790039 | 2,997.949951 | 2,997.949951 | 3,103,470,000 |
2019-10-18 | 2,996.840088 | 3,000 | 2,976.310059 | 2,986.199951 | 2,986.199951 | 3,268,970,000 |
2019-10-21 | 2,996.47998 | 3,007.330078 | 2,995.350098 | 3,006.719971 | 3,006.719971 | 3,271,960,000 |
2019-10-22 | 3,010.72998 | 3,014.570068 | 2,995.040039 | 2,995.98999 | 2,995.98999 | 3,527,540,000 |
2019-10-23 | 2,994.01001 | 3,004.780029 | 2,991.209961 | 3,004.52002 | 3,004.52002 | 3,413,600,000 |
2019-10-24 | 3,014.780029 | 3,016.070068 | 3,000.419922 | 3,010.290039 | 3,010.290039 | 3,696,510,000 |
2019-10-25 | 3,003.320068 | 3,027.389893 | 3,001.939941 | 3,022.550049 | 3,022.550049 | 3,379,060,000 |
2019-10-28 | 3,032.120117 | 3,044.080078 | 3,032.120117 | 3,039.419922 | 3,039.419922 | 3,524,970,000 |
2019-10-29 | 3,035.389893 | 3,047.870117 | 3,034.810059 | 3,036.889893 | 3,036.889893 | 3,594,430,000 |
2019-10-30 | 3,039.73999 | 3,050.100098 | 3,025.959961 | 3,046.77002 | 3,046.77002 | 3,779,660,000 |
2019-10-31 | 3,046.899902 | 3,046.899902 | 3,023.189941 | 3,037.560059 | 3,037.560059 | 4,149,310,000 |
2019-11-01 | 3,050.719971 | 3,066.949951 | 3,050.719971 | 3,066.909912 | 3,066.909912 | 3,956,290,000 |
2019-11-04 | 3,078.959961 | 3,085.199951 | 3,074.870117 | 3,078.27002 | 3,078.27002 | 4,178,040,000 |
2019-11-05 | 3,080.800049 | 3,083.949951 | 3,072.149902 | 3,074.620117 | 3,074.620117 | 4,490,590,000 |
2019-11-06 | 3,075.100098 | 3,078.340088 | 3,065.889893 | 3,076.780029 | 3,076.780029 | 4,465,510,000 |
2019-11-07 | 3,087.02002 | 3,097.77002 | 3,080.22998 | 3,085.179932 | 3,085.179932 | 4,151,990,000 |
2019-11-08 | 3,081.25 | 3,093.090088 | 3,073.580078 | 3,093.080078 | 3,093.080078 | 3,508,160,000 |
2019-11-11 | 3,080.330078 | 3,088.330078 | 3,075.820068 | 3,087.01001 | 3,087.01001 | 3,041,120,000 |
2019-11-12 | 3,089.280029 | 3,102.610107 | 3,084.72998 | 3,091.840088 | 3,091.840088 | 3,495,560,000 |
2019-11-13 | 3,084.179932 | 3,098.060059 | 3,078.800049 | 3,094.040039 | 3,094.040039 | 3,513,720,000 |
2019-11-14 | 3,090.75 | 3,098.199951 | 3,083.26001 | 3,096.629883 | 3,096.629883 | 3,282,090,000 |
2019-11-15 | 3,107.919922 | 3,120.459961 | 3,104.600098 | 3,120.459961 | 3,120.459961 | 3,359,800,000 |
2019-11-18 | 3,117.909912 | 3,124.169922 | 3,112.060059 | 3,122.030029 | 3,122.030029 | 3,440,140,000 |
2019-11-19 | 3,127.449951 | 3,127.639893 | 3,113.469971 | 3,120.179932 | 3,120.179932 | 3,613,670,000 |
2019-11-20 | 3,114.659912 | 3,118.969971 | 3,091.409912 | 3,108.459961 | 3,108.459961 | 4,041,010,000 |
2019-11-21 | 3,108.48999 | 3,110.110107 | 3,094.550049 | 3,103.540039 | 3,103.540039 | 3,744,010,000 |
2019-11-22 | 3,111.409912 | 3,112.870117 | 3,099.26001 | 3,110.290039 | 3,110.290039 | 3,235,270,000 |
2019-11-25 | 3,117.439941 | 3,133.830078 | 3,117.439941 | 3,133.639893 | 3,133.639893 | 3,514,310,000 |
2019-11-26 | 3,134.850098 | 3,142.689941 | 3,131 | 3,140.52002 | 3,140.52002 | 4,600,450,000 |
2019-11-27 | 3,145.48999 | 3,154.26001 | 3,143.409912 | 3,153.629883 | 3,153.629883 | 3,035,470,000 |
2019-11-29 | 3,147.179932 | 3,150.300049 | 3,139.340088 | 3,140.97998 | 3,140.97998 | 1,743,420,000 |
2019-12-02 | 3,143.850098 | 3,144.310059 | 3,110.780029 | 3,113.870117 | 3,113.870117 | 3,285,750,000 |
2019-12-03 | 3,087.409912 | 3,094.969971 | 3,070.330078 | 3,093.199951 | 3,093.199951 | 3,671,580,000 |
2019-12-04 | 3,103.5 | 3,119.379883 | 3,102.530029 | 3,112.76001 | 3,112.76001 | 3,702,980,000 |
2019-12-05 | 3,119.209961 | 3,119.449951 | 3,103.76001 | 3,117.429932 | 3,117.429932 | 3,360,480,000 |
2019-12-06 | 3,134.620117 | 3,150.600098 | 3,134.620117 | 3,145.909912 | 3,145.909912 | 3,483,310,000 |
2019-12-09 | 3,141.860107 | 3,148.870117 | 3,135.459961 | 3,135.959961 | 3,135.959961 | 3,400,470,000 |
2019-12-10 | 3,135.360107 | 3,142.120117 | 3,126.090088 | 3,132.52002 | 3,132.52002 | 3,346,310,000 |
2019-12-11 | 3,135.75 | 3,143.97998 | 3,133.209961 | 3,141.629883 | 3,141.629883 | 3,257,650,000 |
2019-12-12 | 3,141.22998 | 3,176.280029 | 3,138.469971 | 3,168.570068 | 3,168.570068 | 4,003,200,000 |
2019-12-13 | 3,166.649902 | 3,182.679932 | 3,156.51001 | 3,168.800049 | 3,168.800049 | 3,757,650,000 |
2019-12-16 | 3,183.629883 | 3,197.709961 | 3,183.629883 | 3,191.449951 | 3,191.449951 | 4,070,200,000 |
2019-12-17 | 3,195.399902 | 3,198.219971 | 3,191.030029 | 3,192.52002 | 3,192.52002 | 3,842,940,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.