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
|
|---|---|---|---|---|---|---|
2007-04-04 | 1,437.75 | 1,440.160034 | 1,435.079956 | 1,439.369995 | 1,439.369995 | 2,616,320,000 |
2007-04-05 | 1,438.939941 | 1,444.880005 | 1,436.670044 | 1,443.76001 | 1,443.76001 | 2,357,230,000 |
2007-04-09 | 1,443.77002 | 1,448.099976 | 1,443.280029 | 1,444.609985 | 1,444.609985 | 2,349,410,000 |
2007-04-10 | 1,444.579956 | 1,448.72998 | 1,443.98999 | 1,448.390015 | 1,448.390015 | 2,510,110,000 |
2007-04-11 | 1,448.22998 | 1,448.390015 | 1,436.150024 | 1,438.869995 | 1,438.869995 | 2,950,190,000 |
2007-04-12 | 1,438.869995 | 1,448.02002 | 1,433.910034 | 1,447.800049 | 1,447.800049 | 2,770,570,000 |
2007-04-13 | 1,447.800049 | 1,453.109985 | 1,444.150024 | 1,452.849976 | 1,452.849976 | 2,690,020,000 |
2007-04-16 | 1,452.839966 | 1,468.619995 | 1,452.839966 | 1,468.329956 | 1,468.329956 | 2,870,140,000 |
2007-04-17 | 1,468.469971 | 1,474.349976 | 1,467.150024 | 1,471.47998 | 1,471.47998 | 2,920,570,000 |
2007-04-18 | 1,471.469971 | 1,476.569946 | 1,466.410034 | 1,472.5 | 1,472.5 | 2,971,330,000 |
2007-04-19 | 1,472.47998 | 1,474.22998 | 1,464.469971 | 1,470.72998 | 1,470.72998 | 2,913,610,000 |
2007-04-20 | 1,470.689941 | 1,484.73999 | 1,470.689941 | 1,484.349976 | 1,484.349976 | 3,329,940,000 |
2007-04-23 | 1,484.329956 | 1,487.319946 | 1,480.189941 | 1,480.930054 | 1,480.930054 | 2,575,020,000 |
2007-04-24 | 1,480.930054 | 1,483.819946 | 1,473.73999 | 1,480.410034 | 1,480.410034 | 3,119,750,000 |
2007-04-25 | 1,480.280029 | 1,496.589966 | 1,480.280029 | 1,495.420044 | 1,495.420044 | 3,252,590,000 |
2007-04-26 | 1,495.27002 | 1,498.02002 | 1,491.170044 | 1,494.25 | 1,494.25 | 3,211,800,000 |
2007-04-27 | 1,494.209961 | 1,497.319946 | 1,488.670044 | 1,494.069946 | 1,494.069946 | 2,732,810,000 |
2007-04-30 | 1,494.069946 | 1,497.160034 | 1,482.290039 | 1,482.369995 | 1,482.369995 | 3,093,420,000 |
2007-05-01 | 1,482.369995 | 1,487.27002 | 1,476.699951 | 1,486.300049 | 1,486.300049 | 3,400,350,000 |
2007-05-02 | 1,486.130005 | 1,499.099976 | 1,486.130005 | 1,495.920044 | 1,495.920044 | 3,189,800,000 |
2007-05-03 | 1,495.560059 | 1,503.339966 | 1,495.560059 | 1,502.390015 | 1,502.390015 | 3,007,970,000 |
2007-05-04 | 1,502.349976 | 1,510.339966 | 1,501.800049 | 1,505.619995 | 1,505.619995 | 2,761,930,000 |
2007-05-07 | 1,505.569946 | 1,511 | 1,505.540039 | 1,509.47998 | 1,509.47998 | 2,545,090,000 |
2007-05-08 | 1,509.359985 | 1,509.359985 | 1,500.660034 | 1,507.719971 | 1,507.719971 | 2,795,720,000 |
2007-05-09 | 1,507.319946 | 1,513.800049 | 1,503.77002 | 1,512.579956 | 1,512.579956 | 2,935,550,000 |
2007-05-10 | 1,512.329956 | 1,512.329956 | 1,491.420044 | 1,491.469971 | 1,491.469971 | 3,031,240,000 |
2007-05-11 | 1,491.469971 | 1,506.23999 | 1,491.469971 | 1,505.849976 | 1,505.849976 | 2,720,780,000 |
2007-05-14 | 1,505.76001 | 1,510.900024 | 1,498.339966 | 1,503.150024 | 1,503.150024 | 2,776,130,000 |
2007-05-15 | 1,503.109985 | 1,514.829956 | 1,500.430054 | 1,501.189941 | 1,501.189941 | 3,071,020,000 |
2007-05-16 | 1,500.75 | 1,514.150024 | 1,500.75 | 1,514.140015 | 1,514.140015 | 2,915,350,000 |
2007-05-17 | 1,514.01001 | 1,517.140015 | 1,509.290039 | 1,512.75 | 1,512.75 | 2,868,640,000 |
2007-05-18 | 1,512.73999 | 1,522.75 | 1,512.73999 | 1,522.75 | 1,522.75 | 2,959,050,000 |
2007-05-21 | 1,522.75 | 1,529.869995 | 1,522.709961 | 1,525.099976 | 1,525.099976 | 3,465,360,000 |
2007-05-22 | 1,525.099976 | 1,529.23999 | 1,522.050049 | 1,524.119995 | 1,524.119995 | 2,860,500,000 |
2007-05-23 | 1,524.089966 | 1,532.430054 | 1,521.900024 | 1,522.280029 | 1,522.280029 | 3,084,260,000 |
2007-05-24 | 1,522.099976 | 1,529.310059 | 1,505.180054 | 1,507.51001 | 1,507.51001 | 3,365,530,000 |
2007-05-25 | 1,507.5 | 1,517.410034 | 1,507.5 | 1,515.72998 | 1,515.72998 | 2,316,250,000 |
2007-05-29 | 1,515.550049 | 1,521.800049 | 1,512.02002 | 1,518.109985 | 1,518.109985 | 2,571,790,000 |
2007-05-30 | 1,517.599976 | 1,530.22998 | 1,510.060059 | 1,530.22998 | 1,530.22998 | 2,980,210,000 |
2007-05-31 | 1,530.189941 | 1,535.560059 | 1,528.26001 | 1,530.619995 | 1,530.619995 | 3,335,530,000 |
2007-06-01 | 1,530.619995 | 1,540.560059 | 1,530.619995 | 1,536.339966 | 1,536.339966 | 2,927,020,000 |
2007-06-04 | 1,536.280029 | 1,540.530029 | 1,532.310059 | 1,539.180054 | 1,539.180054 | 2,738,930,000 |
2007-06-05 | 1,539.119995 | 1,539.119995 | 1,525.619995 | 1,530.949951 | 1,530.949951 | 2,939,450,000 |
2007-06-06 | 1,530.569946 | 1,530.569946 | 1,514.130005 | 1,517.380005 | 1,517.380005 | 2,964,190,000 |
2007-06-07 | 1,517.359985 | 1,517.359985 | 1,490.369995 | 1,490.719971 | 1,490.719971 | 3,538,470,000 |
2007-06-08 | 1,490.709961 | 1,507.76001 | 1,487.410034 | 1,507.670044 | 1,507.670044 | 2,993,460,000 |
2007-06-11 | 1,507.640015 | 1,515.530029 | 1,503.349976 | 1,509.119995 | 1,509.119995 | 2,525,280,000 |
2007-06-12 | 1,509.119995 | 1,511.329956 | 1,492.969971 | 1,493 | 1,493 | 3,056,200,000 |
2007-06-13 | 1,492.650024 | 1,515.699951 | 1,492.650024 | 1,515.670044 | 1,515.670044 | 3,077,930,000 |
2007-06-14 | 1,515.579956 | 1,526.449951 | 1,515.579956 | 1,522.969971 | 1,522.969971 | 2,813,630,000 |
2007-06-15 | 1,522.969971 | 1,538.709961 | 1,522.969971 | 1,532.910034 | 1,532.910034 | 3,406,030,000 |
2007-06-18 | 1,532.900024 | 1,535.439941 | 1,529.310059 | 1,531.050049 | 1,531.050049 | 2,480,240,000 |
2007-06-19 | 1,531.02002 | 1,535.849976 | 1,525.670044 | 1,533.699951 | 1,533.699951 | 2,873,590,000 |
2007-06-20 | 1,533.680054 | 1,537.319946 | 1,512.359985 | 1,512.839966 | 1,512.839966 | 3,286,900,000 |
2007-06-21 | 1,512.5 | 1,522.900024 | 1,504.75 | 1,522.189941 | 1,522.189941 | 3,161,110,000 |
2007-06-22 | 1,522.189941 | 1,522.189941 | 1,500.73999 | 1,502.560059 | 1,502.560059 | 4,284,320,000 |
2007-06-25 | 1,502.560059 | 1,514.290039 | 1,492.680054 | 1,497.73999 | 1,497.73999 | 3,287,250,000 |
2007-06-26 | 1,497.680054 | 1,506.119995 | 1,490.540039 | 1,492.890015 | 1,492.890015 | 3,398,530,000 |
2007-06-27 | 1,492.619995 | 1,506.800049 | 1,484.180054 | 1,506.339966 | 1,506.339966 | 3,398,150,000 |
2007-06-28 | 1,506.319946 | 1,514.839966 | 1,503.410034 | 1,505.709961 | 1,505.709961 | 3,006,710,000 |
2007-06-29 | 1,505.699951 | 1,517.530029 | 1,493.609985 | 1,503.349976 | 1,503.349976 | 3,165,410,000 |
2007-07-02 | 1,504.660034 | 1,519.449951 | 1,504.660034 | 1,519.430054 | 1,519.430054 | 2,648,990,000 |
2007-07-03 | 1,519.119995 | 1,526.01001 | 1,519.119995 | 1,524.869995 | 1,524.869995 | 1,560,790,000 |
2007-07-05 | 1,524.859985 | 1,526.569946 | 1,517.719971 | 1,525.400024 | 1,525.400024 | 2,622,950,000 |
2007-07-06 | 1,524.959961 | 1,532.400024 | 1,520.469971 | 1,530.439941 | 1,530.439941 | 2,441,520,000 |
2007-07-09 | 1,530.430054 | 1,534.26001 | 1,527.449951 | 1,531.849976 | 1,531.849976 | 2,715,330,000 |
2007-07-10 | 1,531.849976 | 1,531.849976 | 1,510.01001 | 1,510.119995 | 1,510.119995 | 3,244,280,000 |
2007-07-11 | 1,509.930054 | 1,519.339966 | 1,506.099976 | 1,518.76001 | 1,518.76001 | 3,082,920,000 |
2007-07-12 | 1,518.73999 | 1,547.920044 | 1,518.73999 | 1,547.699951 | 1,547.699951 | 3,489,600,000 |
2007-07-13 | 1,547.680054 | 1,555.099976 | 1,544.849976 | 1,552.5 | 1,552.5 | 2,801,120,000 |
2007-07-16 | 1,552.5 | 1,555.900024 | 1,546.689941 | 1,549.52002 | 1,549.52002 | 2,704,110,000 |
2007-07-17 | 1,549.52002 | 1,555.319946 | 1,547.73999 | 1,549.369995 | 1,549.369995 | 3,007,140,000 |
2007-07-18 | 1,549.199951 | 1,549.199951 | 1,533.670044 | 1,546.170044 | 1,546.170044 | 3,609,220,000 |
2007-07-19 | 1,546.130005 | 1,555.199951 | 1,546.130005 | 1,553.079956 | 1,553.079956 | 3,251,450,000 |
2007-07-20 | 1,553.189941 | 1,553.189941 | 1,529.199951 | 1,534.099976 | 1,534.099976 | 3,745,780,000 |
2007-07-23 | 1,534.060059 | 1,547.22998 | 1,534.060059 | 1,541.569946 | 1,541.569946 | 3,102,700,000 |
2007-07-24 | 1,541.569946 | 1,541.569946 | 1,508.619995 | 1,511.040039 | 1,511.040039 | 4,115,830,000 |
2007-07-25 | 1,511.030029 | 1,524.310059 | 1,503.72998 | 1,518.089966 | 1,518.089966 | 4,283,200,000 |
2007-07-26 | 1,518.089966 | 1,518.089966 | 1,465.300049 | 1,482.660034 | 1,482.660034 | 4,472,550,000 |
2007-07-27 | 1,482.439941 | 1,488.530029 | 1,458.949951 | 1,458.949951 | 1,458.949951 | 4,784,650,000 |
2007-07-30 | 1,458.930054 | 1,477.880005 | 1,454.319946 | 1,473.910034 | 1,473.910034 | 4,128,780,000 |
2007-07-31 | 1,473.900024 | 1,488.300049 | 1,454.25 | 1,455.27002 | 1,455.27002 | 4,524,520,000 |
2007-08-01 | 1,455.180054 | 1,468.380005 | 1,439.589966 | 1,465.810059 | 1,465.810059 | 5,256,780,000 |
2007-08-02 | 1,465.459961 | 1,476.430054 | 1,460.579956 | 1,472.199951 | 1,472.199951 | 4,368,850,000 |
2007-08-03 | 1,472.180054 | 1,473.22998 | 1,432.800049 | 1,433.060059 | 1,433.060059 | 4,272,110,000 |
2007-08-06 | 1,433.040039 | 1,467.670044 | 1,427.390015 | 1,467.670044 | 1,467.670044 | 5,067,200,000 |
2007-08-07 | 1,467.619995 | 1,488.300049 | 1,455.800049 | 1,476.709961 | 1,476.709961 | 4,909,390,000 |
2007-08-08 | 1,476.219971 | 1,503.890015 | 1,476.219971 | 1,497.48999 | 1,497.48999 | 5,499,560,000 |
2007-08-09 | 1,497.209961 | 1,497.209961 | 1,453.089966 | 1,453.089966 | 1,453.089966 | 5,889,600,000 |
2007-08-10 | 1,453.089966 | 1,462.02002 | 1,429.73999 | 1,453.640015 | 1,453.640015 | 5,345,780,000 |
2007-08-13 | 1,453.420044 | 1,466.290039 | 1,451.540039 | 1,452.920044 | 1,452.920044 | 3,696,280,000 |
2007-08-14 | 1,452.869995 | 1,456.73999 | 1,426.199951 | 1,426.540039 | 1,426.540039 | 3,814,630,000 |
2007-08-15 | 1,426.150024 | 1,440.780029 | 1,404.359985 | 1,406.699951 | 1,406.699951 | 4,290,930,000 |
2007-08-16 | 1,406.640015 | 1,415.969971 | 1,370.599976 | 1,411.27002 | 1,411.27002 | 6,509,300,000 |
2007-08-17 | 1,411.26001 | 1,450.329956 | 1,411.26001 | 1,445.939941 | 1,445.939941 | 3,570,040,000 |
2007-08-20 | 1,445.939941 | 1,451.75 | 1,430.540039 | 1,445.550049 | 1,445.550049 | 3,321,340,000 |
2007-08-21 | 1,445.550049 | 1,455.319946 | 1,439.76001 | 1,447.119995 | 1,447.119995 | 3,012,150,000 |
2007-08-22 | 1,447.030029 | 1,464.859985 | 1,447.030029 | 1,464.069946 | 1,464.069946 | 3,309,120,000 |
2007-08-23 | 1,464.050049 | 1,472.060059 | 1,453.880005 | 1,462.5 | 1,462.5 | 3,084,390,000 |
2007-08-24 | 1,462.339966 | 1,479.400024 | 1,460.540039 | 1,479.369995 | 1,479.369995 | 2,541,400,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.