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
|
|---|---|---|---|---|---|---|
2021-07-22 | 4,361.27002 | 4,369.870117 | 4,350.060059 | 4,367.47998 | 4,367.47998 | 3,358,300,000 |
2021-07-23 | 4,381.200195 | 4,415.180176 | 4,381.200195 | 4,411.790039 | 4,411.790039 | 4,540,070,000 |
2021-07-26 | 4,409.580078 | 4,422.72998 | 4,405.450195 | 4,422.299805 | 4,422.299805 | 4,275,630,000 |
2021-07-27 | 4,416.379883 | 4,416.379883 | 4,372.509766 | 4,401.459961 | 4,401.459961 | 4,241,950,000 |
2021-07-28 | 4,402.950195 | 4,415.470215 | 4,387.009766 | 4,400.640137 | 4,400.640137 | 4,215,290,000 |
2021-07-29 | 4,403.589844 | 4,429.970215 | 4,403.589844 | 4,419.149902 | 4,419.149902 | 4,044,600,000 |
2021-07-30 | 4,395.120117 | 4,412.25 | 4,389.649902 | 4,395.259766 | 4,395.259766 | 3,956,740,000 |
2021-08-02 | 4,406.859863 | 4,422.180176 | 4,384.810059 | 4,387.160156 | 4,387.160156 | 3,724,090,000 |
2021-08-03 | 4,392.740234 | 4,423.790039 | 4,373 | 4,423.149902 | 4,423.149902 | 3,965,190,000 |
2021-08-04 | 4,415.950195 | 4,416.169922 | 4,400.22998 | 4,402.660156 | 4,402.660156 | 4,260,760,000 |
2021-08-05 | 4,408.859863 | 4,429.759766 | 4,408.859863 | 4,429.100098 | 4,429.100098 | 3,769,410,000 |
2021-08-06 | 4,429.069824 | 4,440.819824 | 4,429.069824 | 4,436.52002 | 4,436.52002 | 3,451,870,000 |
2021-08-09 | 4,437.77002 | 4,439.390137 | 4,424.740234 | 4,432.350098 | 4,432.350098 | 3,449,280,000 |
2021-08-10 | 4,435.790039 | 4,445.209961 | 4,430.029785 | 4,436.75 | 4,436.75 | 3,886,610,000 |
2021-08-11 | 4,442.180176 | 4,449.439941 | 4,436.419922 | 4,442.410156 | 4,442.410156 | 3,532,560,000 |
2021-08-12 | 4,446.080078 | 4,461.77002 | 4,435.959961 | 4,460.830078 | 4,460.830078 | 3,375,310,000 |
2021-08-13 | 4,464.839844 | 4,468.370117 | 4,460.819824 | 4,468 | 4,468 | 3,016,470,000 |
2021-08-16 | 4,461.649902 | 4,480.259766 | 4,437.660156 | 4,479.709961 | 4,479.709961 | 3,370,640,000 |
2021-08-17 | 4,462.120117 | 4,462.120117 | 4,417.830078 | 4,448.080078 | 4,448.080078 | 3,836,960,000 |
2021-08-18 | 4,440.939941 | 4,454.319824 | 4,397.589844 | 4,400.27002 | 4,400.27002 | 3,755,590,000 |
2021-08-19 | 4,382.439941 | 4,418.609863 | 4,367.72998 | 4,405.799805 | 4,405.799805 | 4,398,410,000 |
2021-08-20 | 4,410.560059 | 4,444.350098 | 4,406.799805 | 4,441.669922 | 4,441.669922 | 3,652,610,000 |
2021-08-23 | 4,450.290039 | 4,489.879883 | 4,450.290039 | 4,479.529785 | 4,479.529785 | 3,576,530,000 |
2021-08-24 | 4,484.399902 | 4,492.810059 | 4,482.279785 | 4,486.22998 | 4,486.22998 | 3,979,220,000 |
2021-08-25 | 4,490.450195 | 4,501.709961 | 4,485.660156 | 4,496.189941 | 4,496.189941 | 3,444,700,000 |
2021-08-26 | 4,493.75 | 4,495.899902 | 4,468.990234 | 4,470 | 4,470 | 3,263,980,000 |
2021-08-27 | 4,474.100098 | 4,513.330078 | 4,474.100098 | 4,509.370117 | 4,509.370117 | 3,331,200,000 |
2021-08-30 | 4,513.759766 | 4,537.359863 | 4,513.759766 | 4,528.790039 | 4,528.790039 | 3,168,660,000 |
2021-08-31 | 4,529.75 | 4,531.390137 | 4,515.799805 | 4,522.680176 | 4,522.680176 | 4,290,710,000 |
2021-09-01 | 4,528.799805 | 4,537.109863 | 4,522.02002 | 4,524.089844 | 4,524.089844 | 4,057,340,000 |
2021-09-02 | 4,534.47998 | 4,545.850098 | 4,524.660156 | 4,536.950195 | 4,536.950195 | 3,735,990,000 |
2021-09-03 | 4,532.419922 | 4,541.450195 | 4,521.299805 | 4,535.430176 | 4,535.430176 | 3,217,530,000 |
2021-09-07 | 4,535.379883 | 4,535.379883 | 4,513 | 4,520.029785 | 4,520.029785 | 3,822,960,000 |
2021-09-08 | 4,518.089844 | 4,521.790039 | 4,493.950195 | 4,514.069824 | 4,514.069824 | 3,750,880,000 |
2021-09-09 | 4,513.02002 | 4,529.899902 | 4,492.069824 | 4,493.279785 | 4,493.279785 | 3,735,390,000 |
2021-09-10 | 4,506.919922 | 4,520.470215 | 4,457.660156 | 4,458.580078 | 4,458.580078 | 3,623,180,000 |
2021-09-13 | 4,474.810059 | 4,492.990234 | 4,445.700195 | 4,468.72998 | 4,468.72998 | 3,914,220,000 |
2021-09-14 | 4,479.330078 | 4,485.680176 | 4,435.459961 | 4,443.049805 | 4,443.049805 | 3,670,460,000 |
2021-09-15 | 4,447.490234 | 4,486.870117 | 4,438.370117 | 4,480.700195 | 4,480.700195 | 4,032,020,000 |
2021-09-16 | 4,477.089844 | 4,485.870117 | 4,443.799805 | 4,473.75 | 4,473.75 | 3,984,560,000 |
2021-09-17 | 4,469.740234 | 4,471.52002 | 4,427.759766 | 4,432.990234 | 4,432.990234 | 7,289,530,000 |
2021-09-20 | 4,402.950195 | 4,402.950195 | 4,305.910156 | 4,357.72998 | 4,357.72998 | 4,898,070,000 |
2021-09-21 | 4,374.450195 | 4,394.870117 | 4,347.959961 | 4,354.189941 | 4,354.189941 | 3,920,920,000 |
2021-09-22 | 4,367.430176 | 4,416.75 | 4,367.430176 | 4,395.640137 | 4,395.640137 | 3,939,170,000 |
2021-09-23 | 4,406.75 | 4,465.399902 | 4,406.75 | 4,448.97998 | 4,448.97998 | 3,916,350,000 |
2021-09-24 | 4,438.040039 | 4,463.120117 | 4,430.27002 | 4,455.47998 | 4,455.47998 | 3,384,290,000 |
2021-09-27 | 4,442.120117 | 4,457.299805 | 4,436.189941 | 4,443.109863 | 4,443.109863 | 4,058,650,000 |
2021-09-28 | 4,419.540039 | 4,419.540039 | 4,346.330078 | 4,352.629883 | 4,352.629883 | 4,416,550,000 |
2021-09-29 | 4,362.410156 | 4,385.569824 | 4,355.080078 | 4,359.459961 | 4,359.459961 | 3,712,660,000 |
2021-09-30 | 4,370.669922 | 4,382.549805 | 4,306.240234 | 4,307.540039 | 4,307.540039 | 4,448,140,000 |
2021-10-01 | 4,317.160156 | 4,375.189941 | 4,288.52002 | 4,357.040039 | 4,357.040039 | 4,010,370,000 |
2021-10-04 | 4,348.839844 | 4,355.509766 | 4,278.939941 | 4,300.459961 | 4,300.459961 | 4,307,870,000 |
2021-10-05 | 4,309.870117 | 4,369.22998 | 4,309.870117 | 4,345.720215 | 4,345.720215 | 3,902,890,000 |
2021-10-06 | 4,319.569824 | 4,365.569824 | 4,290.490234 | 4,363.549805 | 4,363.549805 | 4,009,630,000 |
2021-10-07 | 4,383.72998 | 4,429.970215 | 4,383.72998 | 4,399.759766 | 4,399.759766 | 3,843,740,000 |
2021-10-08 | 4,406.509766 | 4,412.02002 | 4,386.220215 | 4,391.339844 | 4,391.339844 | 3,280,160,000 |
2021-10-11 | 4,385.439941 | 4,415.879883 | 4,360.589844 | 4,361.189941 | 4,361.189941 | 3,281,970,000 |
2021-10-12 | 4,368.310059 | 4,374.890137 | 4,342.089844 | 4,350.649902 | 4,350.649902 | 3,558,450,000 |
2021-10-13 | 4,358.009766 | 4,372.870117 | 4,329.919922 | 4,363.799805 | 4,363.799805 | 3,620,070,000 |
2021-10-14 | 4,386.75 | 4,439.72998 | 4,386.75 | 4,438.259766 | 4,438.259766 | 3,598,280,000 |
2021-10-15 | 4,447.689941 | 4,475.819824 | 4,447.689941 | 4,471.370117 | 4,471.370117 | 3,819,380,000 |
2021-10-18 | 4,463.720215 | 4,488.75 | 4,447.470215 | 4,486.459961 | 4,486.459961 | 3,662,010,000 |
2021-10-19 | 4,497.339844 | 4,520.399902 | 4,496.410156 | 4,519.629883 | 4,519.629883 | 3,459,130,000 |
2021-10-20 | 4,524.419922 | 4,540.870117 | 4,524.399902 | 4,536.189941 | 4,536.189941 | 3,670,760,000 |
2021-10-21 | 4,532.240234 | 4,551.439941 | 4,526.890137 | 4,549.779785 | 4,549.779785 | 3,822,330,000 |
2021-10-22 | 4,546.120117 | 4,559.669922 | 4,524 | 4,544.899902 | 4,544.899902 | 3,758,220,000 |
2021-10-25 | 4,553.689941 | 4,572.620117 | 4,537.359863 | 4,566.47998 | 4,566.47998 | 3,899,400,000 |
2021-10-26 | 4,578.689941 | 4,598.529785 | 4,569.169922 | 4,574.790039 | 4,574.790039 | 3,879,740,000 |
2021-10-27 | 4,580.220215 | 4,584.569824 | 4,551.660156 | 4,551.680176 | 4,551.680176 | 4,226,050,000 |
2021-10-28 | 4,562.839844 | 4,597.549805 | 4,562.839844 | 4,596.419922 | 4,596.419922 | 4,132,950,000 |
2021-10-29 | 4,572.870117 | 4,608.080078 | 4,567.589844 | 4,605.379883 | 4,605.379883 | 4,510,200,000 |
2021-11-01 | 4,610.620117 | 4,620.339844 | 4,595.060059 | 4,613.669922 | 4,613.669922 | 3,971,540,000 |
2021-11-02 | 4,613.339844 | 4,635.149902 | 4,613.339844 | 4,630.649902 | 4,630.649902 | 3,975,250,000 |
2021-11-03 | 4,630.649902 | 4,663.459961 | 4,621.189941 | 4,660.569824 | 4,660.569824 | 4,319,660,000 |
2021-11-04 | 4,662.930176 | 4,683 | 4,662.589844 | 4,680.060059 | 4,680.060059 | 4,462,300,000 |
2021-11-05 | 4,699.259766 | 4,718.5 | 4,681.319824 | 4,697.529785 | 4,697.529785 | 4,467,180,000 |
2021-11-08 | 4,701.47998 | 4,714.919922 | 4,694.390137 | 4,701.700195 | 4,701.700195 | 4,269,710,000 |
2021-11-09 | 4,707.25 | 4,708.529785 | 4,670.870117 | 4,685.25 | 4,685.25 | 4,117,080,000 |
2021-11-10 | 4,670.259766 | 4,684.850098 | 4,630.859863 | 4,646.709961 | 4,646.709961 | 4,503,720,000 |
2021-11-11 | 4,659.390137 | 4,664.549805 | 4,648.310059 | 4,649.27002 | 4,649.27002 | 3,926,870,000 |
2021-11-12 | 4,655.240234 | 4,688.470215 | 4,650.77002 | 4,682.850098 | 4,682.850098 | 3,728,600,000 |
2021-11-15 | 4,689.299805 | 4,697.419922 | 4,672.859863 | 4,682.799805 | 4,682.799805 | 3,488,410,000 |
2021-11-16 | 4,679.419922 | 4,714.950195 | 4,679.419922 | 4,700.899902 | 4,700.899902 | 3,972,640,000 |
2021-11-17 | 4,701.5 | 4,701.5 | 4,684.410156 | 4,688.669922 | 4,688.669922 | 3,969,070,000 |
2021-11-18 | 4,700.720215 | 4,708.799805 | 4,672.779785 | 4,704.540039 | 4,704.540039 | 4,226,410,000 |
2021-11-19 | 4,708.439941 | 4,717.75 | 4,694.220215 | 4,697.959961 | 4,697.959961 | 4,253,180,000 |
2021-11-22 | 4,712 | 4,743.830078 | 4,682.169922 | 4,682.939941 | 4,682.939941 | 4,441,100,000 |
2021-11-23 | 4,678.47998 | 4,699.390137 | 4,652.660156 | 4,690.700195 | 4,690.700195 | 4,277,590,000 |
2021-11-24 | 4,675.779785 | 4,702.870117 | 4,659.890137 | 4,701.459961 | 4,701.459961 | 3,418,430,000 |
2021-11-26 | 4,664.629883 | 4,664.629883 | 4,585.430176 | 4,594.620117 | 4,594.620117 | 3,517,700,000 |
2021-11-29 | 4,628.75 | 4,672.950195 | 4,625.259766 | 4,655.27002 | 4,655.27002 | 4,336,410,000 |
2021-11-30 | 4,640.25 | 4,646.02002 | 4,560 | 4,567 | 4,567 | 6,625,990,000 |
2021-12-01 | 4,602.819824 | 4,652.939941 | 4,510.27002 | 4,513.040039 | 4,513.040039 | 5,366,730,000 |
2021-12-02 | 4,504.72998 | 4,595.459961 | 4,504.72998 | 4,577.100098 | 4,577.100098 | 5,077,180,000 |
2021-12-03 | 4,589.490234 | 4,608.029785 | 4,495.120117 | 4,538.430176 | 4,538.430176 | 5,240,070,000 |
2021-12-06 | 4,548.370117 | 4,612.600098 | 4,540.509766 | 4,591.669922 | 4,591.669922 | 4,770,800,000 |
2021-12-07 | 4,631.970215 | 4,694.040039 | 4,631.970215 | 4,686.75 | 4,686.75 | 4,492,400,000 |
2021-12-08 | 4,690.859863 | 4,705.060059 | 4,674.52002 | 4,701.209961 | 4,701.209961 | 4,234,600,000 |
2021-12-09 | 4,691 | 4,695.259766 | 4,665.97998 | 4,667.450195 | 4,667.450195 | 3,903,840,000 |
2021-12-10 | 4,687.640137 | 4,713.569824 | 4,670.240234 | 4,712.02002 | 4,712.02002 | 3,870,110,000 |
Subsets and Splits