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
|
|---|---|---|---|---|---|---|
2020-05-13 | 2,865.860107 | 2,874.139893 | 2,793.149902 | 2,820 | 2,820 | 6,151,650,000 |
2020-05-14 | 2,794.540039 | 2,852.800049 | 2,766.639893 | 2,852.5 | 2,852.5 | 5,651,130,000 |
2020-05-15 | 2,829.949951 | 2,865.01001 | 2,816.780029 | 2,863.699951 | 2,863.699951 | 5,507,700,000 |
2020-05-18 | 2,913.860107 | 2,968.090088 | 2,913.860107 | 2,953.909912 | 2,953.909912 | 6,373,670,000 |
2020-05-19 | 2,948.590088 | 2,964.209961 | 2,922.350098 | 2,922.939941 | 2,922.939941 | 4,984,330,000 |
2020-05-20 | 2,953.629883 | 2,980.290039 | 2,953.629883 | 2,971.610107 | 2,971.610107 | 5,005,380,000 |
2020-05-21 | 2,969.949951 | 2,978.5 | 2,938.570068 | 2,948.51001 | 2,948.51001 | 4,976,620,000 |
2020-05-22 | 2,948.050049 | 2,956.76001 | 2,933.590088 | 2,955.449951 | 2,955.449951 | 3,970,860,000 |
2020-05-26 | 3,004.080078 | 3,021.719971 | 2,988.169922 | 2,991.77002 | 2,991.77002 | 5,848,500,000 |
2020-05-27 | 3,015.649902 | 3,036.25 | 2,969.75 | 3,036.129883 | 3,036.129883 | 6,398,000,000 |
2020-05-28 | 3,046.610107 | 3,068.669922 | 3,023.399902 | 3,029.72998 | 3,029.72998 | 5,447,020,000 |
2020-05-29 | 3,025.169922 | 3,049.169922 | 2,998.610107 | 3,044.310059 | 3,044.310059 | 7,297,550,000 |
2020-06-01 | 3,038.780029 | 3,062.179932 | 3,031.540039 | 3,055.72998 | 3,055.72998 | 4,684,170,000 |
2020-06-02 | 3,064.780029 | 3,081.070068 | 3,051.639893 | 3,080.820068 | 3,080.820068 | 5,197,150,000 |
2020-06-03 | 3,098.899902 | 3,130.939941 | 3,098.899902 | 3,122.870117 | 3,122.870117 | 6,005,560,000 |
2020-06-04 | 3,111.560059 | 3,128.909912 | 3,090.409912 | 3,112.350098 | 3,112.350098 | 6,451,290,000 |
2020-06-05 | 3,163.840088 | 3,211.719971 | 3,163.840088 | 3,193.929932 | 3,193.929932 | 8,639,300,000 |
2020-06-08 | 3,199.919922 | 3,233.129883 | 3,196 | 3,232.389893 | 3,232.389893 | 8,498,300,000 |
2020-06-09 | 3,213.320068 | 3,222.709961 | 3,193.110107 | 3,207.179932 | 3,207.179932 | 6,410,930,000 |
2020-06-10 | 3,213.419922 | 3,223.27002 | 3,181.48999 | 3,190.139893 | 3,190.139893 | 6,598,870,000 |
2020-06-11 | 3,123.530029 | 3,123.530029 | 2,999.48999 | 3,002.100098 | 3,002.100098 | 7,037,320,000 |
2020-06-12 | 3,071.040039 | 3,088.419922 | 2,984.469971 | 3,041.310059 | 3,041.310059 | 5,845,330,000 |
2020-06-15 | 2,993.76001 | 3,079.76001 | 2,965.659912 | 3,066.590088 | 3,066.590088 | 5,757,480,000 |
2020-06-16 | 3,131 | 3,153.449951 | 3,076.060059 | 3,124.73999 | 3,124.73999 | 5,845,810,000 |
2020-06-17 | 3,136.129883 | 3,141.159912 | 3,108.030029 | 3,113.48999 | 3,113.48999 | 4,560,450,000 |
2020-06-18 | 3,101.639893 | 3,120 | 3,093.51001 | 3,115.340088 | 3,115.340088 | 4,448,690,000 |
2020-06-19 | 3,140.290039 | 3,155.530029 | 3,083.110107 | 3,097.73999 | 3,097.73999 | 8,346,650,000 |
2020-06-22 | 3,094.419922 | 3,120.919922 | 3,079.389893 | 3,117.860107 | 3,117.860107 | 4,686,690,000 |
2020-06-23 | 3,138.699951 | 3,154.899902 | 3,127.120117 | 3,131.290039 | 3,131.290039 | 4,711,850,000 |
2020-06-24 | 3,114.399902 | 3,115.01001 | 3,032.129883 | 3,050.330078 | 3,050.330078 | 5,597,680,000 |
2020-06-25 | 3,046.600098 | 3,086.25 | 3,024.01001 | 3,083.76001 | 3,083.76001 | 4,847,690,000 |
2020-06-26 | 3,073.199951 | 3,073.72998 | 3,004.629883 | 3,009.050049 | 3,009.050049 | 8,107,850,000 |
2020-06-29 | 3,018.590088 | 3,053.889893 | 2,999.73999 | 3,053.23999 | 3,053.23999 | 4,473,970,000 |
2020-06-30 | 3,050.199951 | 3,111.51001 | 3,047.830078 | 3,100.290039 | 3,100.290039 | 4,705,850,000 |
2020-07-01 | 3,105.919922 | 3,128.439941 | 3,101.169922 | 3,115.860107 | 3,115.860107 | 4,449,230,000 |
2020-07-02 | 3,143.639893 | 3,165.810059 | 3,124.52002 | 3,130.01001 | 3,130.01001 | 4,197,720,000 |
2020-07-06 | 3,155.290039 | 3,182.590088 | 3,155.290039 | 3,179.719971 | 3,179.719971 | 4,759,160,000 |
2020-07-07 | 3,166.439941 | 3,184.149902 | 3,142.929932 | 3,145.320068 | 3,145.320068 | 4,571,330,000 |
2020-07-08 | 3,153.070068 | 3,171.800049 | 3,136.530029 | 3,169.939941 | 3,169.939941 | 4,937,310,000 |
2020-07-09 | 3,176.169922 | 3,179.780029 | 3,115.699951 | 3,152.050049 | 3,152.050049 | 4,843,650,000 |
2020-07-10 | 3,152.469971 | 3,186.820068 | 3,136.219971 | 3,185.040039 | 3,185.040039 | 4,524,190,000 |
2020-07-13 | 3,205.080078 | 3,235.320068 | 3,149.429932 | 3,155.219971 | 3,155.219971 | 4,902,440,000 |
2020-07-14 | 3,141.110107 | 3,200.949951 | 3,127.659912 | 3,197.52002 | 3,197.52002 | 4,507,140,000 |
2020-07-15 | 3,225.97998 | 3,238.280029 | 3,200.76001 | 3,226.560059 | 3,226.560059 | 4,686,830,000 |
2020-07-16 | 3,208.360107 | 3,220.389893 | 3,198.590088 | 3,215.570068 | 3,215.570068 | 3,972,860,000 |
2020-07-17 | 3,224.209961 | 3,233.52002 | 3,205.649902 | 3,224.72998 | 3,224.72998 | 4,012,850,000 |
2020-07-20 | 3,224.290039 | 3,258.610107 | 3,215.159912 | 3,251.840088 | 3,251.840088 | 3,979,340,000 |
2020-07-21 | 3,268.52002 | 3,277.290039 | 3,247.77002 | 3,257.300049 | 3,257.300049 | 4,556,610,000 |
2020-07-22 | 3,254.860107 | 3,279.320068 | 3,253.100098 | 3,276.02002 | 3,276.02002 | 4,267,160,000 |
2020-07-23 | 3,271.639893 | 3,279.98999 | 3,222.659912 | 3,235.659912 | 3,235.659912 | 4,296,760,000 |
2020-07-24 | 3,218.580078 | 3,227.26001 | 3,200.050049 | 3,215.629883 | 3,215.629883 | 3,689,410,000 |
2020-07-27 | 3,219.840088 | 3,241.429932 | 3,214.25 | 3,239.409912 | 3,239.409912 | 3,970,310,000 |
2020-07-28 | 3,234.27002 | 3,243.719971 | 3,216.169922 | 3,218.439941 | 3,218.439941 | 4,053,180,000 |
2020-07-29 | 3,227.219971 | 3,264.73999 | 3,227.219971 | 3,258.439941 | 3,258.439941 | 4,478,200,000 |
2020-07-30 | 3,231.76001 | 3,250.919922 | 3,204.129883 | 3,246.219971 | 3,246.219971 | 4,264,920,000 |
2020-07-31 | 3,270.449951 | 3,272.169922 | 3,220.26001 | 3,271.120117 | 3,271.120117 | 5,007,530,000 |
2020-08-03 | 3,288.26001 | 3,302.72998 | 3,284.530029 | 3,294.610107 | 3,294.610107 | 4,438,940,000 |
2020-08-04 | 3,289.919922 | 3,306.840088 | 3,286.370117 | 3,306.51001 | 3,306.51001 | 4,414,380,000 |
2020-08-05 | 3,317.370117 | 3,330.77002 | 3,317.370117 | 3,327.77002 | 3,327.77002 | 4,535,060,000 |
2020-08-06 | 3,323.169922 | 3,351.030029 | 3,318.139893 | 3,349.159912 | 3,349.159912 | 4,278,930,000 |
2020-08-07 | 3,340.050049 | 3,352.540039 | 3,328.719971 | 3,351.280029 | 3,351.280029 | 4,110,030,000 |
2020-08-10 | 3,356.040039 | 3,363.290039 | 3,335.439941 | 3,360.469971 | 3,360.469971 | 4,327,920,000 |
2020-08-11 | 3,370.340088 | 3,381.01001 | 3,326.439941 | 3,333.689941 | 3,333.689941 | 4,880,540,000 |
2020-08-12 | 3,355.459961 | 3,387.889893 | 3,355.459961 | 3,380.350098 | 3,380.350098 | 3,772,250,000 |
2020-08-13 | 3,372.949951 | 3,387.23999 | 3,363.350098 | 3,373.429932 | 3,373.429932 | 3,438,730,000 |
2020-08-14 | 3,368.659912 | 3,378.51001 | 3,361.639893 | 3,372.850098 | 3,372.850098 | 3,200,060,000 |
2020-08-17 | 3,380.860107 | 3,387.590088 | 3,379.219971 | 3,381.98999 | 3,381.98999 | 3,460,330,000 |
2020-08-18 | 3,387.040039 | 3,395.060059 | 3,370.149902 | 3,389.780029 | 3,389.780029 | 3,669,550,000 |
2020-08-19 | 3,392.51001 | 3,399.540039 | 3,369.659912 | 3,374.850098 | 3,374.850098 | 3,679,480,000 |
2020-08-20 | 3,360.47998 | 3,390.800049 | 3,354.689941 | 3,385.51001 | 3,385.51001 | 3,431,040,000 |
2020-08-21 | 3,386.01001 | 3,399.959961 | 3,379.310059 | 3,397.159912 | 3,397.159912 | 3,505,010,000 |
2020-08-24 | 3,418.090088 | 3,432.090088 | 3,413.129883 | 3,431.280029 | 3,431.280029 | 3,743,410,000 |
2020-08-25 | 3,435.949951 | 3,444.209961 | 3,425.840088 | 3,443.620117 | 3,443.620117 | 3,627,650,000 |
2020-08-26 | 3,449.969971 | 3,481.070068 | 3,444.149902 | 3,478.72998 | 3,478.72998 | 3,780,530,000 |
2020-08-27 | 3,485.139893 | 3,501.379883 | 3,468.350098 | 3,484.550049 | 3,484.550049 | 3,955,890,000 |
2020-08-28 | 3,494.689941 | 3,509.22998 | 3,484.320068 | 3,508.01001 | 3,508.01001 | 3,868,510,000 |
2020-08-31 | 3,509.72998 | 3,514.77002 | 3,493.25 | 3,500.310059 | 3,500.310059 | 4,348,280,000 |
2020-09-01 | 3,507.439941 | 3,528.030029 | 3,494.600098 | 3,526.649902 | 3,526.649902 | 4,101,490,000 |
2020-09-02 | 3,543.76001 | 3,588.110107 | 3,535.22998 | 3,580.840088 | 3,580.840088 | 4,295,640,000 |
2020-09-03 | 3,564.73999 | 3,564.850098 | 3,427.409912 | 3,455.060059 | 3,455.060059 | 4,911,830,000 |
2020-09-04 | 3,453.600098 | 3,479.149902 | 3,349.629883 | 3,426.959961 | 3,426.959961 | 4,438,720,000 |
2020-09-08 | 3,371.879883 | 3,379.969971 | 3,329.27002 | 3,331.840088 | 3,331.840088 | 4,694,330,000 |
2020-09-09 | 3,369.820068 | 3,424.77002 | 3,366.840088 | 3,398.959961 | 3,398.959961 | 3,932,520,000 |
2020-09-10 | 3,412.560059 | 3,425.550049 | 3,329.25 | 3,339.189941 | 3,339.189941 | 4,208,630,000 |
2020-09-11 | 3,352.699951 | 3,368.949951 | 3,310.469971 | 3,340.969971 | 3,340.969971 | 3,710,090,000 |
2020-09-14 | 3,363.560059 | 3,402.929932 | 3,363.560059 | 3,383.540039 | 3,383.540039 | 3,839,580,000 |
2020-09-15 | 3,407.72998 | 3,419.47998 | 3,389.25 | 3,401.199951 | 3,401.199951 | 4,057,190,000 |
2020-09-16 | 3,411.22998 | 3,428.919922 | 3,384.449951 | 3,385.48999 | 3,385.48999 | 4,718,900,000 |
2020-09-17 | 3,346.860107 | 3,375.169922 | 3,328.820068 | 3,357.01001 | 3,357.01001 | 4,379,840,000 |
2020-09-18 | 3,357.379883 | 3,362.27002 | 3,292.399902 | 3,319.469971 | 3,319.469971 | 7,076,400,000 |
2020-09-21 | 3,285.570068 | 3,285.570068 | 3,229.100098 | 3,281.060059 | 3,281.060059 | 4,836,070,000 |
2020-09-22 | 3,295.75 | 3,320.310059 | 3,270.949951 | 3,315.570068 | 3,315.570068 | 3,974,510,000 |
2020-09-23 | 3,320.110107 | 3,323.350098 | 3,232.570068 | 3,236.919922 | 3,236.919922 | 4,378,650,000 |
2020-09-24 | 3,226.139893 | 3,278.699951 | 3,209.449951 | 3,246.590088 | 3,246.590088 | 4,601,920,000 |
2020-09-25 | 3,236.659912 | 3,306.879883 | 3,228.439941 | 3,298.459961 | 3,298.459961 | 3,803,330,000 |
2020-09-28 | 3,333.899902 | 3,360.73999 | 3,332.909912 | 3,351.600098 | 3,351.600098 | 3,950,910,000 |
2020-09-29 | 3,350.919922 | 3,357.919922 | 3,327.540039 | 3,335.469971 | 3,335.469971 | 3,661,590,000 |
2020-09-30 | 3,341.209961 | 3,393.560059 | 3,340.469971 | 3,363 | 3,363 | 4,738,640,000 |
2020-10-01 | 3,385.870117 | 3,397.179932 | 3,361.389893 | 3,380.800049 | 3,380.800049 | 4,076,340,000 |
2020-10-02 | 3,338.939941 | 3,369.100098 | 3,323.689941 | 3,348.419922 | 3,348.419922 | 3,975,180,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.