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
|
|---|---|---|---|---|---|---|
2003-09-05 | 1,027.969971 | 1,029.209961 | 1,018.190002 | 1,021.390015 | 1,021.390015 | 1,465,200,000 |
2003-09-08 | 1,021.390015 | 1,032.410034 | 1,021.390015 | 1,031.640015 | 1,031.640015 | 1,299,300,000 |
2003-09-09 | 1,031.640015 | 1,031.640015 | 1,021.140015 | 1,023.169983 | 1,023.169983 | 1,414,800,000 |
2003-09-10 | 1,023.169983 | 1,023.169983 | 1,009.73999 | 1,010.919983 | 1,010.919983 | 1,582,100,000 |
2003-09-11 | 1,010.919983 | 1,020.880005 | 1,010.919983 | 1,016.419983 | 1,016.419983 | 1,335,900,000 |
2003-09-12 | 1,016.419983 | 1,019.650024 | 1,007.710022 | 1,018.630005 | 1,018.630005 | 1,236,700,000 |
2003-09-15 | 1,018.630005 | 1,019.789978 | 1,013.590027 | 1,014.809998 | 1,014.809998 | 1,151,300,000 |
2003-09-16 | 1,014.809998 | 1,029.660034 | 1,014.809998 | 1,029.319946 | 1,029.319946 | 1,403,200,000 |
2003-09-17 | 1,029.319946 | 1,031.339966 | 1,024.530029 | 1,025.969971 | 1,025.969971 | 1,338,210,000 |
2003-09-18 | 1,025.969971 | 1,040.160034 | 1,025.75 | 1,039.579956 | 1,039.579956 | 1,498,800,000 |
2003-09-19 | 1,039.579956 | 1,040.290039 | 1,031.890015 | 1,036.300049 | 1,036.300049 | 1,518,600,000 |
2003-09-22 | 1,036.300049 | 1,036.300049 | 1,018.299988 | 1,022.820007 | 1,022.820007 | 1,278,800,000 |
2003-09-23 | 1,022.820007 | 1,030.119995 | 1,021.539978 | 1,029.030029 | 1,029.030029 | 1,301,700,000 |
2003-09-24 | 1,029.030029 | 1,029.829956 | 1,008.929993 | 1,009.380005 | 1,009.380005 | 1,556,000,000 |
2003-09-25 | 1,009.380005 | 1,015.969971 | 1,003.26001 | 1,003.27002 | 1,003.27002 | 1,530,000,000 |
2003-09-26 | 1,003.27002 | 1,003.450012 | 996.080017 | 996.849976 | 996.849976 | 1,472,500,000 |
2003-09-29 | 996.849976 | 1,006.890015 | 995.309998 | 1,006.580017 | 1,006.580017 | 1,366,500,000 |
2003-09-30 | 1,006.580017 | 1,006.580017 | 990.359985 | 995.969971 | 995.969971 | 1,590,500,000 |
2003-10-01 | 995.969971 | 1,018.219971 | 995.969971 | 1,018.219971 | 1,018.219971 | 1,566,300,000 |
2003-10-02 | 1,018.219971 | 1,021.869995 | 1,013.380005 | 1,020.23999 | 1,020.23999 | 1,269,300,000 |
2003-10-03 | 1,020.23999 | 1,039.310059 | 1,020.23999 | 1,029.849976 | 1,029.849976 | 1,570,500,000 |
2003-10-06 | 1,029.849976 | 1,036.47998 | 1,029.150024 | 1,034.349976 | 1,034.349976 | 1,025,800,000 |
2003-10-07 | 1,034.349976 | 1,039.25 | 1,026.27002 | 1,039.25 | 1,039.25 | 1,279,500,000 |
2003-10-08 | 1,039.25 | 1,040.060059 | 1,030.959961 | 1,033.780029 | 1,033.780029 | 1,262,500,000 |
2003-10-09 | 1,033.780029 | 1,048.280029 | 1,033.780029 | 1,038.72998 | 1,038.72998 | 1,578,700,000 |
2003-10-10 | 1,038.72998 | 1,040.839966 | 1,035.73999 | 1,038.060059 | 1,038.060059 | 1,108,100,000 |
2003-10-13 | 1,038.060059 | 1,048.900024 | 1,038.060059 | 1,045.349976 | 1,045.349976 | 1,040,500,000 |
2003-10-14 | 1,045.349976 | 1,049.48999 | 1,040.839966 | 1,049.47998 | 1,049.47998 | 1,271,900,000 |
2003-10-15 | 1,049.47998 | 1,053.790039 | 1,043.150024 | 1,046.76001 | 1,046.76001 | 1,521,100,000 |
2003-10-16 | 1,046.76001 | 1,052.939941 | 1,044.040039 | 1,050.069946 | 1,050.069946 | 1,417,700,000 |
2003-10-17 | 1,050.069946 | 1,051.890015 | 1,036.569946 | 1,039.319946 | 1,039.319946 | 1,352,000,000 |
2003-10-20 | 1,039.319946 | 1,044.689941 | 1,036.130005 | 1,044.680054 | 1,044.680054 | 1,172,600,000 |
2003-10-21 | 1,044.680054 | 1,048.569946 | 1,042.589966 | 1,046.030029 | 1,046.030029 | 1,498,000,000 |
2003-10-22 | 1,046.030029 | 1,046.030029 | 1,028.390015 | 1,030.359985 | 1,030.359985 | 1,647,200,000 |
2003-10-23 | 1,030.359985 | 1,035.439941 | 1,025.890015 | 1,033.77002 | 1,033.77002 | 1,604,300,000 |
2003-10-24 | 1,033.77002 | 1,033.77002 | 1,018.320007 | 1,028.910034 | 1,028.910034 | 1,420,300,000 |
2003-10-27 | 1,028.910034 | 1,037.75 | 1,028.910034 | 1,031.130005 | 1,031.130005 | 1,371,800,000 |
2003-10-28 | 1,031.130005 | 1,046.790039 | 1,031.130005 | 1,046.790039 | 1,046.790039 | 1,629,200,000 |
2003-10-29 | 1,046.790039 | 1,049.829956 | 1,043.349976 | 1,048.109985 | 1,048.109985 | 1,562,600,000 |
2003-10-30 | 1,048.109985 | 1,052.810059 | 1,043.819946 | 1,046.939941 | 1,046.939941 | 1,629,700,000 |
2003-10-31 | 1,046.939941 | 1,053.089966 | 1,046.939941 | 1,050.709961 | 1,050.709961 | 1,498,900,000 |
2003-11-03 | 1,050.709961 | 1,061.439941 | 1,050.709961 | 1,059.02002 | 1,059.02002 | 1,378,200,000 |
2003-11-04 | 1,059.02002 | 1,059.02002 | 1,051.699951 | 1,053.25 | 1,053.25 | 1,417,600,000 |
2003-11-05 | 1,053.25 | 1,054.540039 | 1,044.880005 | 1,051.810059 | 1,051.810059 | 1,401,800,000 |
2003-11-06 | 1,051.810059 | 1,058.939941 | 1,046.930054 | 1,058.050049 | 1,058.050049 | 1,453,900,000 |
2003-11-07 | 1,058.050049 | 1,062.390015 | 1,052.170044 | 1,053.209961 | 1,053.209961 | 1,440,500,000 |
2003-11-10 | 1,053.209961 | 1,053.650024 | 1,045.579956 | 1,047.109985 | 1,047.109985 | 1,243,600,000 |
2003-11-11 | 1,047.109985 | 1,048.22998 | 1,043.459961 | 1,046.569946 | 1,046.569946 | 1,162,500,000 |
2003-11-12 | 1,046.569946 | 1,059.099976 | 1,046.569946 | 1,058.530029 | 1,058.530029 | 1,349,300,000 |
2003-11-13 | 1,058.560059 | 1,059.619995 | 1,052.959961 | 1,058.410034 | 1,058.410034 | 1,383,000,000 |
2003-11-14 | 1,058.410034 | 1,063.650024 | 1,048.109985 | 1,050.349976 | 1,050.349976 | 1,356,100,000 |
2003-11-17 | 1,050.349976 | 1,050.349976 | 1,035.280029 | 1,043.630005 | 1,043.630005 | 1,374,300,000 |
2003-11-18 | 1,043.630005 | 1,048.77002 | 1,034 | 1,034.150024 | 1,034.150024 | 1,354,300,000 |
2003-11-19 | 1,034.150024 | 1,043.949951 | 1,034.150024 | 1,042.439941 | 1,042.439941 | 1,326,200,000 |
2003-11-20 | 1,042.439941 | 1,046.47998 | 1,033.420044 | 1,033.650024 | 1,033.650024 | 1,326,700,000 |
2003-11-21 | 1,033.650024 | 1,037.569946 | 1,031.199951 | 1,035.280029 | 1,035.280029 | 1,273,800,000 |
2003-11-24 | 1,035.280029 | 1,052.079956 | 1,035.280029 | 1,052.079956 | 1,052.079956 | 1,302,800,000 |
2003-11-25 | 1,052.079956 | 1,058.050049 | 1,049.310059 | 1,053.890015 | 1,053.890015 | 1,333,700,000 |
2003-11-26 | 1,053.890015 | 1,058.449951 | 1,048.280029 | 1,058.449951 | 1,058.449951 | 1,097,700,000 |
2003-11-28 | 1,058.449951 | 1,060.630005 | 1,056.77002 | 1,058.199951 | 1,058.199951 | 487,220,000 |
2003-12-01 | 1,058.199951 | 1,070.469971 | 1,058.199951 | 1,070.119995 | 1,070.119995 | 1,375,000,000 |
2003-12-02 | 1,070.119995 | 1,071.219971 | 1,065.219971 | 1,066.619995 | 1,066.619995 | 1,383,200,000 |
2003-12-03 | 1,066.619995 | 1,074.300049 | 1,064.630005 | 1,064.72998 | 1,064.72998 | 1,441,700,000 |
2003-12-04 | 1,064.72998 | 1,070.369995 | 1,063.150024 | 1,069.719971 | 1,069.719971 | 1,463,100,000 |
2003-12-05 | 1,069.719971 | 1,069.719971 | 1,060.089966 | 1,061.5 | 1,061.5 | 1,265,900,000 |
2003-12-08 | 1,061.5 | 1,069.589966 | 1,060.930054 | 1,069.300049 | 1,069.300049 | 1,218,900,000 |
2003-12-09 | 1,069.300049 | 1,071.939941 | 1,059.160034 | 1,060.180054 | 1,060.180054 | 1,465,500,000 |
2003-12-10 | 1,060.180054 | 1,063.02002 | 1,053.410034 | 1,059.050049 | 1,059.050049 | 1,444,000,000 |
2003-12-11 | 1,059.050049 | 1,073.630005 | 1,059.050049 | 1,071.209961 | 1,071.209961 | 1,441,100,000 |
2003-12-12 | 1,071.209961 | 1,074.76001 | 1,067.640015 | 1,074.140015 | 1,074.140015 | 1,223,100,000 |
2003-12-15 | 1,074.140015 | 1,082.790039 | 1,068 | 1,068.040039 | 1,068.040039 | 1,520,800,000 |
2003-12-16 | 1,068.040039 | 1,075.939941 | 1,068.040039 | 1,075.130005 | 1,075.130005 | 1,547,900,000 |
2003-12-17 | 1,075.130005 | 1,076.540039 | 1,071.140015 | 1,076.47998 | 1,076.47998 | 1,441,700,000 |
2003-12-18 | 1,076.47998 | 1,089.5 | 1,076.47998 | 1,089.180054 | 1,089.180054 | 1,579,900,000 |
2003-12-19 | 1,089.180054 | 1,091.060059 | 1,084.189941 | 1,088.660034 | 1,088.660034 | 1,657,300,000 |
2003-12-22 | 1,088.660034 | 1,092.939941 | 1,086.140015 | 1,092.939941 | 1,092.939941 | 1,251,700,000 |
2003-12-23 | 1,092.939941 | 1,096.949951 | 1,091.72998 | 1,096.02002 | 1,096.02002 | 1,145,300,000 |
2003-12-24 | 1,096.02002 | 1,096.400024 | 1,092.72998 | 1,094.040039 | 1,094.040039 | 518,060,000 |
2003-12-26 | 1,094.040039 | 1,098.469971 | 1,094.040039 | 1,095.890015 | 1,095.890015 | 356,070,000 |
2003-12-29 | 1,095.890015 | 1,109.47998 | 1,095.890015 | 1,109.47998 | 1,109.47998 | 1,058,800,000 |
2003-12-30 | 1,109.47998 | 1,109.75 | 1,106.410034 | 1,109.640015 | 1,109.640015 | 1,012,600,000 |
2003-12-31 | 1,109.640015 | 1,112.560059 | 1,106.209961 | 1,111.920044 | 1,111.920044 | 1,027,500,000 |
2004-01-02 | 1,111.920044 | 1,118.849976 | 1,105.079956 | 1,108.47998 | 1,108.47998 | 1,153,200,000 |
2004-01-05 | 1,108.47998 | 1,122.219971 | 1,108.47998 | 1,122.219971 | 1,122.219971 | 1,578,200,000 |
2004-01-06 | 1,122.219971 | 1,124.459961 | 1,118.439941 | 1,123.670044 | 1,123.670044 | 1,494,500,000 |
2004-01-07 | 1,123.670044 | 1,126.329956 | 1,116.449951 | 1,126.329956 | 1,126.329956 | 1,704,900,000 |
2004-01-08 | 1,126.329956 | 1,131.920044 | 1,124.910034 | 1,131.920044 | 1,131.920044 | 1,868,400,000 |
2004-01-09 | 1,131.920044 | 1,131.920044 | 1,120.900024 | 1,121.859985 | 1,121.859985 | 1,720,700,000 |
2004-01-12 | 1,121.859985 | 1,127.849976 | 1,120.900024 | 1,127.22998 | 1,127.22998 | 1,510,200,000 |
2004-01-13 | 1,127.22998 | 1,129.069946 | 1,115.189941 | 1,121.219971 | 1,121.219971 | 1,595,900,000 |
2004-01-14 | 1,121.219971 | 1,130.75 | 1,121.219971 | 1,130.52002 | 1,130.52002 | 1,514,600,000 |
2004-01-15 | 1,130.52002 | 1,137.109985 | 1,124.540039 | 1,132.050049 | 1,132.050049 | 1,695,000,000 |
2004-01-16 | 1,132.050049 | 1,139.829956 | 1,132.050049 | 1,139.829956 | 1,139.829956 | 1,721,100,000 |
2004-01-20 | 1,139.829956 | 1,142.930054 | 1,135.400024 | 1,138.77002 | 1,138.77002 | 1,698,200,000 |
2004-01-21 | 1,138.77002 | 1,149.209961 | 1,134.619995 | 1,147.619995 | 1,147.619995 | 1,757,600,000 |
2004-01-22 | 1,147.619995 | 1,150.51001 | 1,143.01001 | 1,143.939941 | 1,143.939941 | 1,693,700,000 |
2004-01-23 | 1,143.939941 | 1,150.310059 | 1,136.849976 | 1,141.550049 | 1,141.550049 | 1,561,200,000 |
2004-01-26 | 1,141.550049 | 1,155.380005 | 1,141 | 1,155.369995 | 1,155.369995 | 1,480,600,000 |
2004-01-27 | 1,155.369995 | 1,155.369995 | 1,144.050049 | 1,144.050049 | 1,144.050049 | 1,673,100,000 |
2004-01-28 | 1,144.050049 | 1,149.140015 | 1,126.5 | 1,128.47998 | 1,128.47998 | 1,842,000,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.