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
|
|---|---|---|---|---|---|---|
2019-12-18 | 3,195.209961 | 3,198.47998 | 3,191.139893 | 3,191.139893 | 3,191.139893 | 4,029,950,000 |
2019-12-19 | 3,192.320068 | 3,205.47998 | 3,192.320068 | 3,205.370117 | 3,205.370117 | 3,784,360,000 |
2019-12-20 | 3,223.330078 | 3,225.649902 | 3,216.030029 | 3,221.219971 | 3,221.219971 | 6,457,480,000 |
2019-12-23 | 3,226.050049 | 3,227.780029 | 3,222.300049 | 3,224.01001 | 3,224.01001 | 3,064,530,000 |
2019-12-24 | 3,225.449951 | 3,226.429932 | 3,220.51001 | 3,223.379883 | 3,223.379883 | 1,296,530,000 |
2019-12-26 | 3,227.199951 | 3,240.080078 | 3,227.199951 | 3,239.909912 | 3,239.909912 | 2,164,540,000 |
2019-12-27 | 3,247.22998 | 3,247.929932 | 3,234.370117 | 3,240.02002 | 3,240.02002 | 2,429,150,000 |
2019-12-30 | 3,240.090088 | 3,240.919922 | 3,216.570068 | 3,221.290039 | 3,221.290039 | 3,021,720,000 |
2019-12-31 | 3,215.179932 | 3,231.719971 | 3,212.030029 | 3,230.780029 | 3,230.780029 | 2,894,760,000 |
2020-01-02 | 3,244.669922 | 3,258.139893 | 3,235.530029 | 3,257.850098 | 3,257.850098 | 3,459,930,000 |
2020-01-03 | 3,226.360107 | 3,246.149902 | 3,222.340088 | 3,234.850098 | 3,234.850098 | 3,484,700,000 |
2020-01-06 | 3,217.550049 | 3,246.840088 | 3,214.639893 | 3,246.280029 | 3,246.280029 | 3,702,460,000 |
2020-01-07 | 3,241.860107 | 3,244.909912 | 3,232.429932 | 3,237.179932 | 3,237.179932 | 3,435,910,000 |
2020-01-08 | 3,238.590088 | 3,267.070068 | 3,236.669922 | 3,253.050049 | 3,253.050049 | 3,726,840,000 |
2020-01-09 | 3,266.030029 | 3,275.580078 | 3,263.669922 | 3,274.699951 | 3,274.699951 | 3,641,230,000 |
2020-01-10 | 3,281.810059 | 3,282.98999 | 3,260.860107 | 3,265.350098 | 3,265.350098 | 3,214,580,000 |
2020-01-13 | 3,271.129883 | 3,288.129883 | 3,268.429932 | 3,288.129883 | 3,288.129883 | 3,459,390,000 |
2020-01-14 | 3,285.350098 | 3,294.25 | 3,277.189941 | 3,283.149902 | 3,283.149902 | 3,687,620,000 |
2020-01-15 | 3,282.27002 | 3,298.659912 | 3,280.689941 | 3,289.290039 | 3,289.290039 | 3,721,490,000 |
2020-01-16 | 3,302.969971 | 3,317.110107 | 3,302.820068 | 3,316.810059 | 3,316.810059 | 3,540,580,000 |
2020-01-17 | 3,323.659912 | 3,329.879883 | 3,318.860107 | 3,329.620117 | 3,329.620117 | 3,726,220,000 |
2020-01-21 | 3,321.030029 | 3,329.790039 | 3,316.610107 | 3,320.790039 | 3,320.790039 | 4,104,840,000 |
2020-01-22 | 3,330.02002 | 3,337.77002 | 3,320.040039 | 3,321.75 | 3,321.75 | 3,623,780,000 |
2020-01-23 | 3,315.77002 | 3,326.879883 | 3,301.870117 | 3,325.540039 | 3,325.540039 | 3,766,710,000 |
2020-01-24 | 3,333.100098 | 3,333.179932 | 3,281.530029 | 3,295.469971 | 3,295.469971 | 3,708,780,000 |
2020-01-27 | 3,247.159912 | 3,258.850098 | 3,234.5 | 3,243.629883 | 3,243.629883 | 3,831,050,000 |
2020-01-28 | 3,255.350098 | 3,285.780029 | 3,253.219971 | 3,276.23999 | 3,276.23999 | 3,531,570,000 |
2020-01-29 | 3,289.459961 | 3,293.469971 | 3,271.889893 | 3,273.399902 | 3,273.399902 | 3,600,250,000 |
2020-01-30 | 3,256.449951 | 3,285.909912 | 3,242.800049 | 3,283.659912 | 3,283.659912 | 3,790,350,000 |
2020-01-31 | 3,282.330078 | 3,282.330078 | 3,214.679932 | 3,225.52002 | 3,225.52002 | 4,529,700,000 |
2020-02-03 | 3,235.659912 | 3,268.439941 | 3,235.659912 | 3,248.919922 | 3,248.919922 | 3,760,460,000 |
2020-02-04 | 3,280.610107 | 3,306.919922 | 3,280.610107 | 3,297.590088 | 3,297.590088 | 3,996,900,000 |
2020-02-05 | 3,324.909912 | 3,337.580078 | 3,313.75 | 3,334.689941 | 3,334.689941 | 4,121,480,000 |
2020-02-06 | 3,344.919922 | 3,347.959961 | 3,334.389893 | 3,345.780029 | 3,345.780029 | 3,887,250,000 |
2020-02-07 | 3,335.540039 | 3,341.419922 | 3,322.120117 | 3,327.709961 | 3,327.709961 | 3,733,920,000 |
2020-02-10 | 3,318.280029 | 3,352.26001 | 3,317.77002 | 3,352.090088 | 3,352.090088 | 3,462,730,000 |
2020-02-11 | 3,365.870117 | 3,375.629883 | 3,352.719971 | 3,357.75 | 3,357.75 | 3,762,940,000 |
2020-02-12 | 3,370.5 | 3,381.469971 | 3,369.719971 | 3,379.449951 | 3,379.449951 | 3,930,910,000 |
2020-02-13 | 3,365.899902 | 3,385.090088 | 3,360.52002 | 3,373.939941 | 3,373.939941 | 3,500,890,000 |
2020-02-14 | 3,378.080078 | 3,380.689941 | 3,366.149902 | 3,380.159912 | 3,380.159912 | 3,419,700,000 |
2020-02-18 | 3,369.040039 | 3,375.01001 | 3,355.610107 | 3,370.290039 | 3,370.290039 | 3,750,400,000 |
2020-02-19 | 3,380.389893 | 3,393.52002 | 3,378.830078 | 3,386.149902 | 3,386.149902 | 3,614,200,000 |
2020-02-20 | 3,380.449951 | 3,389.149902 | 3,341.02002 | 3,373.22998 | 3,373.22998 | 4,019,180,000 |
2020-02-21 | 3,360.5 | 3,360.76001 | 3,328.449951 | 3,337.75 | 3,337.75 | 3,908,780,000 |
2020-02-24 | 3,257.610107 | 3,259.810059 | 3,214.649902 | 3,225.889893 | 3,225.889893 | 4,851,160,000 |
2020-02-25 | 3,238.939941 | 3,246.98999 | 3,118.77002 | 3,128.209961 | 3,128.209961 | 5,596,760,000 |
2020-02-26 | 3,139.899902 | 3,182.51001 | 3,108.98999 | 3,116.389893 | 3,116.389893 | 5,484,650,000 |
2020-02-27 | 3,062.540039 | 3,097.070068 | 2,977.389893 | 2,978.76001 | 2,978.76001 | 7,064,710,000 |
2020-02-28 | 2,916.899902 | 2,959.719971 | 2,855.840088 | 2,954.219971 | 2,954.219971 | 8,569,570,000 |
2020-03-02 | 2,974.280029 | 3,090.959961 | 2,945.189941 | 3,090.22998 | 3,090.22998 | 6,381,330,000 |
2020-03-03 | 3,096.459961 | 3,136.719971 | 2,976.629883 | 3,003.370117 | 3,003.370117 | 6,376,510,000 |
2020-03-04 | 3,045.75 | 3,130.969971 | 3,034.379883 | 3,130.120117 | 3,130.120117 | 5,073,020,000 |
2020-03-05 | 3,075.699951 | 3,083.040039 | 2,999.830078 | 3,023.939941 | 3,023.939941 | 5,579,290,000 |
2020-03-06 | 2,954.199951 | 2,985.929932 | 2,901.540039 | 2,972.370117 | 2,972.370117 | 6,555,240,000 |
2020-03-09 | 2,863.889893 | 2,863.889893 | 2,734.429932 | 2,746.560059 | 2,746.560059 | 8,441,290,000 |
2020-03-10 | 2,813.47998 | 2,882.590088 | 2,734 | 2,882.22998 | 2,882.22998 | 7,642,040,000 |
2020-03-11 | 2,825.600098 | 2,825.600098 | 2,707.219971 | 2,741.379883 | 2,741.379883 | 7,431,200,000 |
2020-03-12 | 2,630.860107 | 2,660.949951 | 2,478.860107 | 2,480.639893 | 2,480.639893 | 8,850,810,000 |
2020-03-13 | 2,569.98999 | 2,711.330078 | 2,492.370117 | 2,711.02002 | 2,711.02002 | 8,299,070,000 |
2020-03-16 | 2,508.590088 | 2,562.97998 | 2,380.939941 | 2,386.129883 | 2,386.129883 | 7,805,450,000 |
2020-03-17 | 2,425.659912 | 2,553.929932 | 2,367.040039 | 2,529.189941 | 2,529.189941 | 8,370,250,000 |
2020-03-18 | 2,436.5 | 2,453.570068 | 2,280.52002 | 2,398.100098 | 2,398.100098 | 8,799,300,000 |
2020-03-19 | 2,393.47998 | 2,466.969971 | 2,319.780029 | 2,409.389893 | 2,409.389893 | 7,956,100,000 |
2020-03-20 | 2,431.939941 | 2,453.01001 | 2,295.560059 | 2,304.919922 | 2,304.919922 | 9,053,950,000 |
2020-03-23 | 2,290.709961 | 2,300.72998 | 2,191.860107 | 2,237.399902 | 2,237.399902 | 7,411,380,000 |
2020-03-24 | 2,344.439941 | 2,449.709961 | 2,344.439941 | 2,447.330078 | 2,447.330078 | 7,563,150,000 |
2020-03-25 | 2,457.77002 | 2,571.419922 | 2,407.530029 | 2,475.560059 | 2,475.560059 | 8,300,010,000 |
2020-03-26 | 2,501.290039 | 2,637.01001 | 2,500.719971 | 2,630.070068 | 2,630.070068 | 7,766,990,000 |
2020-03-27 | 2,555.870117 | 2,615.909912 | 2,520.02002 | 2,541.469971 | 2,541.469971 | 6,201,670,000 |
2020-03-30 | 2,558.97998 | 2,631.800049 | 2,545.280029 | 2,626.649902 | 2,626.649902 | 5,751,120,000 |
2020-03-31 | 2,614.689941 | 2,641.389893 | 2,571.149902 | 2,584.590088 | 2,584.590088 | 6,576,210,000 |
2020-04-01 | 2,498.080078 | 2,522.75 | 2,447.48999 | 2,470.5 | 2,470.5 | 5,964,000,000 |
2020-04-02 | 2,458.540039 | 2,533.219971 | 2,455.790039 | 2,526.899902 | 2,526.899902 | 6,464,190,000 |
2020-04-03 | 2,514.919922 | 2,538.179932 | 2,459.959961 | 2,488.649902 | 2,488.649902 | 6,096,970,000 |
2020-04-06 | 2,578.280029 | 2,676.850098 | 2,574.570068 | 2,663.679932 | 2,663.679932 | 6,403,840,000 |
2020-04-07 | 2,738.649902 | 2,756.889893 | 2,657.669922 | 2,659.409912 | 2,659.409912 | 7,050,410,000 |
2020-04-08 | 2,685 | 2,760.75 | 2,663.300049 | 2,749.97998 | 2,749.97998 | 5,875,710,000 |
2020-04-09 | 2,776.98999 | 2,818.570068 | 2,762.360107 | 2,789.820068 | 2,789.820068 | 7,899,550,000 |
2020-04-13 | 2,782.459961 | 2,782.459961 | 2,721.169922 | 2,761.629883 | 2,761.629883 | 5,319,530,000 |
2020-04-14 | 2,805.100098 | 2,851.850098 | 2,805.100098 | 2,846.060059 | 2,846.060059 | 5,615,730,000 |
2020-04-15 | 2,795.639893 | 2,801.879883 | 2,761.540039 | 2,783.360107 | 2,783.360107 | 5,208,000,000 |
2020-04-16 | 2,799.340088 | 2,806.51001 | 2,764.320068 | 2,799.550049 | 2,799.550049 | 5,228,810,000 |
2020-04-17 | 2,842.429932 | 2,879.219971 | 2,830.879883 | 2,874.560059 | 2,874.560059 | 5,804,810,000 |
2020-04-20 | 2,845.620117 | 2,868.97998 | 2,820.429932 | 2,823.159912 | 2,823.159912 | 5,228,630,000 |
2020-04-21 | 2,784.810059 | 2,785.540039 | 2,727.100098 | 2,736.560059 | 2,736.560059 | 5,121,010,000 |
2020-04-22 | 2,787.889893 | 2,815.100098 | 2,775.949951 | 2,799.310059 | 2,799.310059 | 5,084,920,000 |
2020-04-23 | 2,810.419922 | 2,844.899902 | 2,794.26001 | 2,797.800049 | 2,797.800049 | 5,773,530,000 |
2020-04-24 | 2,812.639893 | 2,842.709961 | 2,791.76001 | 2,836.73999 | 2,836.73999 | 5,382,810,000 |
2020-04-27 | 2,854.649902 | 2,887.719971 | 2,852.889893 | 2,878.47998 | 2,878.47998 | 5,203,930,000 |
2020-04-28 | 2,909.959961 | 2,921.149902 | 2,860.709961 | 2,863.389893 | 2,863.389893 | 5,691,160,000 |
2020-04-29 | 2,918.459961 | 2,954.860107 | 2,912.159912 | 2,939.51001 | 2,939.51001 | 6,645,640,000 |
2020-04-30 | 2,930.909912 | 2,930.909912 | 2,892.469971 | 2,912.429932 | 2,912.429932 | 6,544,980,000 |
2020-05-01 | 2,869.090088 | 2,869.090088 | 2,821.610107 | 2,830.709961 | 2,830.709961 | 4,759,810,000 |
2020-05-04 | 2,815.01001 | 2,844.23999 | 2,797.850098 | 2,842.73999 | 2,842.73999 | 4,735,930,000 |
2020-05-05 | 2,868.879883 | 2,898.22998 | 2,863.550049 | 2,868.439941 | 2,868.439941 | 5,140,290,000 |
2020-05-06 | 2,883.139893 | 2,891.110107 | 2,847.649902 | 2,848.419922 | 2,848.419922 | 4,892,570,000 |
2020-05-07 | 2,878.26001 | 2,901.919922 | 2,876.47998 | 2,881.189941 | 2,881.189941 | 5,178,790,000 |
2020-05-08 | 2,908.830078 | 2,932.159912 | 2,902.879883 | 2,929.800049 | 2,929.800049 | 4,876,030,000 |
2020-05-11 | 2,915.459961 | 2,944.25 | 2,903.439941 | 2,930.189941 | 2,930.189941 | 4,819,730,000 |
2020-05-12 | 2,939.5 | 2,945.820068 | 2,869.590088 | 2,870.120117 | 2,870.120117 | 5,119,630,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.