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
|
|---|---|---|---|---|---|---|
2006-01-24 | 1,263.819946 | 1,271.469971 | 1,263.819946 | 1,266.859985 | 1,266.859985 | 2,608,720,000 |
2006-01-25 | 1,266.859985 | 1,271.869995 | 1,259.420044 | 1,264.680054 | 1,264.680054 | 2,617,060,000 |
2006-01-26 | 1,264.680054 | 1,276.439941 | 1,264.680054 | 1,273.829956 | 1,273.829956 | 2,856,780,000 |
2006-01-27 | 1,273.829956 | 1,286.380005 | 1,273.829956 | 1,283.719971 | 1,283.719971 | 2,623,620,000 |
2006-01-30 | 1,283.719971 | 1,287.939941 | 1,283.51001 | 1,285.189941 | 1,285.189941 | 2,282,730,000 |
2006-01-31 | 1,285.199951 | 1,285.199951 | 1,276.849976 | 1,280.079956 | 1,280.079956 | 2,708,310,000 |
2006-02-01 | 1,280.079956 | 1,283.329956 | 1,277.569946 | 1,282.459961 | 1,282.459961 | 2,589,410,000 |
2006-02-02 | 1,282.459961 | 1,282.459961 | 1,267.719971 | 1,270.839966 | 1,270.839966 | 2,565,300,000 |
2006-02-03 | 1,270.839966 | 1,270.869995 | 1,261.02002 | 1,264.030029 | 1,264.030029 | 2,282,210,000 |
2006-02-06 | 1,264.030029 | 1,267.040039 | 1,261.619995 | 1,265.02002 | 1,265.02002 | 2,132,360,000 |
2006-02-07 | 1,265.02002 | 1,265.780029 | 1,253.609985 | 1,254.780029 | 1,254.780029 | 2,366,370,000 |
2006-02-08 | 1,254.780029 | 1,266.469971 | 1,254.780029 | 1,265.650024 | 1,265.650024 | 2,456,860,000 |
2006-02-09 | 1,265.650024 | 1,274.560059 | 1,262.800049 | 1,263.780029 | 1,263.780029 | 2,441,920,000 |
2006-02-10 | 1,263.819946 | 1,269.890015 | 1,254.97998 | 1,266.98999 | 1,266.98999 | 2,290,050,000 |
2006-02-13 | 1,266.98999 | 1,266.98999 | 1,258.339966 | 1,262.859985 | 1,262.859985 | 1,850,080,000 |
2006-02-14 | 1,262.859985 | 1,278.209961 | 1,260.800049 | 1,275.530029 | 1,275.530029 | 2,437,940,000 |
2006-02-15 | 1,275.530029 | 1,281 | 1,271.060059 | 1,280 | 1,280 | 2,317,590,000 |
2006-02-16 | 1,280 | 1,289.390015 | 1,280 | 1,289.380005 | 1,289.380005 | 2,251,490,000 |
2006-02-17 | 1,289.380005 | 1,289.469971 | 1,284.069946 | 1,287.23999 | 1,287.23999 | 2,128,260,000 |
2006-02-21 | 1,287.23999 | 1,291.920044 | 1,281.329956 | 1,283.030029 | 1,283.030029 | 2,104,320,000 |
2006-02-22 | 1,283.030029 | 1,294.170044 | 1,283.030029 | 1,292.670044 | 1,292.670044 | 2,222,380,000 |
2006-02-23 | 1,292.670044 | 1,293.839966 | 1,285.140015 | 1,287.790039 | 1,287.790039 | 2,144,210,000 |
2006-02-24 | 1,287.790039 | 1,292.109985 | 1,285.619995 | 1,289.430054 | 1,289.430054 | 1,933,010,000 |
2006-02-27 | 1,289.430054 | 1,297.569946 | 1,289.430054 | 1,294.119995 | 1,294.119995 | 1,975,320,000 |
2006-02-28 | 1,294.119995 | 1,294.119995 | 1,278.660034 | 1,280.660034 | 1,280.660034 | 2,370,860,000 |
2006-03-01 | 1,280.660034 | 1,291.800049 | 1,280.660034 | 1,291.23999 | 1,291.23999 | 2,308,320,000 |
2006-03-02 | 1,291.23999 | 1,291.23999 | 1,283.209961 | 1,289.140015 | 1,289.140015 | 2,494,590,000 |
2006-03-03 | 1,289.140015 | 1,297.329956 | 1,284.199951 | 1,287.22998 | 1,287.22998 | 2,152,950,000 |
2006-03-06 | 1,287.22998 | 1,288.22998 | 1,275.670044 | 1,278.26001 | 1,278.26001 | 2,280,190,000 |
2006-03-07 | 1,278.26001 | 1,278.26001 | 1,271.109985 | 1,275.880005 | 1,275.880005 | 2,268,050,000 |
2006-03-08 | 1,275.880005 | 1,280.329956 | 1,268.420044 | 1,278.469971 | 1,278.469971 | 2,442,870,000 |
2006-03-09 | 1,278.469971 | 1,282.73999 | 1,272.22998 | 1,272.22998 | 1,272.22998 | 2,140,110,000 |
2006-03-10 | 1,272.22998 | 1,284.369995 | 1,271.109985 | 1,281.420044 | 1,281.420044 | 2,123,450,000 |
2006-03-13 | 1,281.579956 | 1,287.369995 | 1,281.579956 | 1,284.130005 | 1,284.130005 | 2,070,330,000 |
2006-03-14 | 1,284.130005 | 1,298.140015 | 1,282.670044 | 1,297.47998 | 1,297.47998 | 2,165,270,000 |
2006-03-15 | 1,297.47998 | 1,304.400024 | 1,294.969971 | 1,303.02002 | 1,303.02002 | 2,293,000,000 |
2006-03-16 | 1,303.02002 | 1,310.449951 | 1,303.02002 | 1,305.329956 | 1,305.329956 | 2,292,180,000 |
2006-03-17 | 1,305.329956 | 1,309.790039 | 1,305.319946 | 1,307.25 | 1,307.25 | 2,549,620,000 |
2006-03-20 | 1,307.25 | 1,310 | 1,303.589966 | 1,305.079956 | 1,305.079956 | 1,976,830,000 |
2006-03-21 | 1,305.079956 | 1,310.880005 | 1,295.819946 | 1,297.22998 | 1,297.22998 | 2,147,370,000 |
2006-03-22 | 1,297.22998 | 1,305.969971 | 1,295.810059 | 1,305.040039 | 1,305.040039 | 2,039,810,000 |
2006-03-23 | 1,305.040039 | 1,305.040039 | 1,298.109985 | 1,301.670044 | 1,301.670044 | 1,980,940,000 |
2006-03-24 | 1,301.670044 | 1,306.530029 | 1,298.890015 | 1,302.949951 | 1,302.949951 | 2,326,070,000 |
2006-03-27 | 1,302.949951 | 1,303.73999 | 1,299.089966 | 1,301.609985 | 1,301.609985 | 2,029,700,000 |
2006-03-28 | 1,301.609985 | 1,306.23999 | 1,291.839966 | 1,293.22998 | 1,293.22998 | 2,148,580,000 |
2006-03-29 | 1,293.22998 | 1,305.599976 | 1,293.22998 | 1,302.890015 | 1,302.890015 | 2,143,540,000 |
2006-03-30 | 1,302.890015 | 1,310.150024 | 1,296.719971 | 1,300.25 | 1,300.25 | 2,294,560,000 |
2006-03-31 | 1,300.25 | 1,303 | 1,294.869995 | 1,294.869995 | 1,294.869995 | 2,236,710,000 |
2006-04-03 | 1,302.880005 | 1,309.189941 | 1,296.650024 | 1,297.810059 | 1,297.810059 | 2,494,080,000 |
2006-04-04 | 1,297.810059 | 1,307.550049 | 1,294.709961 | 1,305.930054 | 1,305.930054 | 2,147,660,000 |
2006-04-05 | 1,305.930054 | 1,312.810059 | 1,304.819946 | 1,311.560059 | 1,311.560059 | 2,420,020,000 |
2006-04-06 | 1,311.560059 | 1,311.98999 | 1,302.439941 | 1,309.040039 | 1,309.040039 | 2,281,680,000 |
2006-04-07 | 1,309.040039 | 1,314.069946 | 1,294.180054 | 1,295.5 | 1,295.5 | 2,082,470,000 |
2006-04-10 | 1,295.51001 | 1,300.73999 | 1,293.170044 | 1,296.619995 | 1,296.619995 | 1,898,320,000 |
2006-04-11 | 1,296.599976 | 1,300.709961 | 1,282.959961 | 1,286.569946 | 1,286.569946 | 2,232,880,000 |
2006-04-12 | 1,286.569946 | 1,290.930054 | 1,286.449951 | 1,288.119995 | 1,288.119995 | 1,938,100,000 |
2006-04-13 | 1,288.119995 | 1,292.089966 | 1,283.369995 | 1,289.119995 | 1,289.119995 | 1,891,940,000 |
2006-04-17 | 1,289.119995 | 1,292.449951 | 1,280.73999 | 1,285.329956 | 1,285.329956 | 1,794,650,000 |
2006-04-18 | 1,285.329956 | 1,309.02002 | 1,285.329956 | 1,307.280029 | 1,307.280029 | 2,595,440,000 |
2006-04-19 | 1,307.650024 | 1,310.390015 | 1,302.790039 | 1,309.930054 | 1,309.930054 | 2,447,310,000 |
2006-04-20 | 1,309.930054 | 1,318.160034 | 1,306.380005 | 1,311.459961 | 1,311.459961 | 2,512,920,000 |
2006-04-21 | 1,311.459961 | 1,317.670044 | 1,306.589966 | 1,311.280029 | 1,311.280029 | 2,392,630,000 |
2006-04-24 | 1,311.280029 | 1,311.280029 | 1,303.790039 | 1,308.109985 | 1,308.109985 | 2,117,330,000 |
2006-04-25 | 1,308.109985 | 1,310.790039 | 1,299.170044 | 1,301.73999 | 1,301.73999 | 2,366,380,000 |
2006-04-26 | 1,301.73999 | 1,310.969971 | 1,301.73999 | 1,305.410034 | 1,305.410034 | 2,502,690,000 |
2006-04-27 | 1,305.410034 | 1,315 | 1,295.569946 | 1,309.719971 | 1,309.719971 | 2,772,010,000 |
2006-04-28 | 1,309.719971 | 1,316.040039 | 1,306.160034 | 1,310.609985 | 1,310.609985 | 2,419,920,000 |
2006-05-01 | 1,310.609985 | 1,317.209961 | 1,303.459961 | 1,305.189941 | 1,305.189941 | 2,437,040,000 |
2006-05-02 | 1,305.189941 | 1,313.660034 | 1,305.189941 | 1,313.209961 | 1,313.209961 | 2,403,470,000 |
2006-05-03 | 1,313.209961 | 1,313.469971 | 1,303.920044 | 1,308.119995 | 1,308.119995 | 2,395,230,000 |
2006-05-04 | 1,307.849976 | 1,315.140015 | 1,307.849976 | 1,312.25 | 1,312.25 | 2,431,450,000 |
2006-05-05 | 1,312.25 | 1,326.530029 | 1,312.25 | 1,325.76001 | 1,325.76001 | 2,294,760,000 |
2006-05-08 | 1,325.76001 | 1,326.699951 | 1,322.869995 | 1,324.660034 | 1,324.660034 | 2,151,300,000 |
2006-05-09 | 1,324.660034 | 1,326.599976 | 1,322.47998 | 1,325.140015 | 1,325.140015 | 2,157,290,000 |
2006-05-10 | 1,324.569946 | 1,325.51001 | 1,317.439941 | 1,322.849976 | 1,322.849976 | 2,268,550,000 |
2006-05-11 | 1,322.630005 | 1,322.630005 | 1,303.449951 | 1,305.920044 | 1,305.920044 | 2,531,520,000 |
2006-05-12 | 1,305.880005 | 1,305.880005 | 1,290.380005 | 1,291.23999 | 1,291.23999 | 2,567,970,000 |
2006-05-15 | 1,291.189941 | 1,294.810059 | 1,284.51001 | 1,294.5 | 1,294.5 | 2,505,660,000 |
2006-05-16 | 1,294.5 | 1,297.880005 | 1,288.51001 | 1,292.079956 | 1,292.079956 | 2,386,210,000 |
2006-05-17 | 1,291.72998 | 1,291.72998 | 1,267.310059 | 1,270.319946 | 1,270.319946 | 2,830,200,000 |
2006-05-18 | 1,270.25 | 1,274.890015 | 1,261.75 | 1,261.810059 | 1,261.810059 | 2,537,490,000 |
2006-05-19 | 1,261.810059 | 1,272.150024 | 1,256.280029 | 1,267.030029 | 1,267.030029 | 2,982,300,000 |
2006-05-22 | 1,267.030029 | 1,268.77002 | 1,252.97998 | 1,262.069946 | 1,262.069946 | 2,773,010,000 |
2006-05-23 | 1,262.060059 | 1,273.670044 | 1,256.150024 | 1,256.579956 | 1,256.579956 | 2,605,250,000 |
2006-05-24 | 1,256.560059 | 1,264.530029 | 1,245.339966 | 1,258.569946 | 1,258.569946 | 2,999,030,000 |
2006-05-25 | 1,258.410034 | 1,273.26001 | 1,258.410034 | 1,272.880005 | 1,272.880005 | 2,372,730,000 |
2006-05-26 | 1,272.709961 | 1,280.540039 | 1,272.5 | 1,280.160034 | 1,280.160034 | 1,814,020,000 |
2006-05-30 | 1,280.040039 | 1,280.040039 | 1,259.869995 | 1,259.869995 | 1,259.869995 | 2,176,190,000 |
2006-05-31 | 1,259.380005 | 1,270.089966 | 1,259.380005 | 1,270.089966 | 1,270.089966 | 2,692,160,000 |
2006-06-01 | 1,270.050049 | 1,285.709961 | 1,269.189941 | 1,285.709961 | 1,285.709961 | 2,360,160,000 |
2006-06-02 | 1,285.709961 | 1,290.680054 | 1,280.219971 | 1,288.219971 | 1,288.219971 | 2,295,540,000 |
2006-06-05 | 1,288.160034 | 1,288.160034 | 1,264.660034 | 1,265.290039 | 1,265.290039 | 2,313,470,000 |
2006-06-06 | 1,265.22998 | 1,269.880005 | 1,254.459961 | 1,263.849976 | 1,263.849976 | 2,697,650,000 |
2006-06-07 | 1,263.609985 | 1,272.469971 | 1,255.77002 | 1,256.150024 | 1,256.150024 | 2,644,170,000 |
2006-06-08 | 1,256.079956 | 1,259.849976 | 1,235.180054 | 1,257.930054 | 1,257.930054 | 3,543,790,000 |
2006-06-09 | 1,257.930054 | 1,262.579956 | 1,250.030029 | 1,252.300049 | 1,252.300049 | 2,214,000,000 |
2006-06-12 | 1,252.27002 | 1,255.219971 | 1,236.430054 | 1,237.439941 | 1,237.439941 | 2,247,010,000 |
2006-06-13 | 1,236.079956 | 1,243.369995 | 1,222.52002 | 1,223.689941 | 1,223.689941 | 3,215,770,000 |
2006-06-14 | 1,223.660034 | 1,231.459961 | 1,219.290039 | 1,230.040039 | 1,230.040039 | 2,667,990,000 |
2006-06-15 | 1,230.01001 | 1,258.640015 | 1,230.01001 | 1,256.160034 | 1,256.160034 | 2,775,480,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.