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
|
|---|---|---|---|---|---|---|
2009-03-30 | 809.070007 | 809.070007 | 779.809998 | 787.530029 | 787.530029 | 5,912,660,000 |
2009-03-31 | 790.880005 | 810.47998 | 790.880005 | 797.869995 | 797.869995 | 6,089,100,000 |
2009-04-01 | 793.590027 | 813.619995 | 783.320007 | 811.080017 | 811.080017 | 6,034,140,000 |
2009-04-02 | 814.530029 | 845.609985 | 814.530029 | 834.380005 | 834.380005 | 7,542,810,000 |
2009-04-03 | 835.130005 | 842.5 | 826.700012 | 842.5 | 842.5 | 5,855,640,000 |
2009-04-06 | 839.75 | 839.75 | 822.789978 | 835.47998 | 835.47998 | 6,210,000,000 |
2009-04-07 | 834.119995 | 834.119995 | 814.530029 | 815.549988 | 815.549988 | 5,155,580,000 |
2009-04-08 | 816.76001 | 828.419983 | 814.840027 | 825.159973 | 825.159973 | 5,938,460,000 |
2009-04-09 | 829.289978 | 856.909973 | 829.289978 | 856.559998 | 856.559998 | 7,600,710,000 |
2009-04-13 | 855.330017 | 864.309998 | 845.349976 | 858.72998 | 858.72998 | 6,434,890,000 |
2009-04-14 | 856.880005 | 856.880005 | 840.25 | 841.5 | 841.5 | 7,569,840,000 |
2009-04-15 | 839.440002 | 852.929993 | 835.580017 | 852.059998 | 852.059998 | 6,241,100,000 |
2009-04-16 | 854.539978 | 870.349976 | 847.039978 | 865.299988 | 865.299988 | 6,598,670,000 |
2009-04-17 | 865.179993 | 875.630005 | 860.869995 | 869.599976 | 869.599976 | 7,352,010,000 |
2009-04-20 | 868.27002 | 868.27002 | 832.390015 | 832.390015 | 832.390015 | 6,973,960,000 |
2009-04-21 | 831.25 | 850.090027 | 826.830017 | 850.080017 | 850.080017 | 7,436,490,000 |
2009-04-22 | 847.26001 | 861.780029 | 840.570007 | 843.549988 | 843.549988 | 7,327,860,000 |
2009-04-23 | 844.619995 | 852.869995 | 835.450012 | 851.919983 | 851.919983 | 6,563,100,000 |
2009-04-24 | 853.909973 | 871.799988 | 853.909973 | 866.22998 | 866.22998 | 7,114,440,000 |
2009-04-27 | 862.820007 | 868.830017 | 854.650024 | 857.51001 | 857.51001 | 5,613,460,000 |
2009-04-28 | 854.47998 | 864.47998 | 847.119995 | 855.159973 | 855.159973 | 6,328,000,000 |
2009-04-29 | 856.849976 | 882.059998 | 856.849976 | 873.640015 | 873.640015 | 6,101,620,000 |
2009-04-30 | 876.590027 | 888.700012 | 868.51001 | 872.809998 | 872.809998 | 6,862,540,000 |
2009-05-01 | 872.73999 | 880.47998 | 866.099976 | 877.52002 | 877.52002 | 5,312,170,000 |
2009-05-04 | 879.210022 | 907.849976 | 879.210022 | 907.23999 | 907.23999 | 7,038,840,000 |
2009-05-05 | 906.099976 | 907.700012 | 897.340027 | 903.799988 | 903.799988 | 6,882,860,000 |
2009-05-06 | 903.950012 | 920.280029 | 903.950012 | 919.530029 | 919.530029 | 8,555,040,000 |
2009-05-07 | 919.580017 | 929.580017 | 901.359985 | 907.390015 | 907.390015 | 9,120,100,000 |
2009-05-08 | 909.030029 | 930.169983 | 909.030029 | 929.22998 | 929.22998 | 8,163,280,000 |
2009-05-11 | 922.98999 | 922.98999 | 908.679993 | 909.23999 | 909.23999 | 6,150,600,000 |
2009-05-12 | 910.52002 | 915.570007 | 896.460022 | 908.349976 | 908.349976 | 6,871,750,000 |
2009-05-13 | 905.400024 | 905.400024 | 882.799988 | 883.919983 | 883.919983 | 7,091,820,000 |
2009-05-14 | 884.23999 | 898.359985 | 882.52002 | 893.070007 | 893.070007 | 6,134,870,000 |
2009-05-15 | 892.76001 | 896.969971 | 878.940002 | 882.880005 | 882.880005 | 5,439,720,000 |
2009-05-18 | 886.070007 | 910 | 886.070007 | 909.710022 | 909.710022 | 5,702,150,000 |
2009-05-19 | 909.669983 | 916.390015 | 905.219971 | 908.130005 | 908.130005 | 6,616,270,000 |
2009-05-20 | 908.619995 | 924.599976 | 901.369995 | 903.469971 | 903.469971 | 8,205,060,000 |
2009-05-21 | 900.419983 | 900.419983 | 879.609985 | 888.330017 | 888.330017 | 6,019,840,000 |
2009-05-22 | 888.679993 | 896.650024 | 883.75 | 887 | 887 | 5,155,320,000 |
2009-05-26 | 887 | 911.76001 | 881.460022 | 910.330017 | 910.330017 | 5,667,050,000 |
2009-05-27 | 909.950012 | 913.840027 | 891.869995 | 893.059998 | 893.059998 | 5,698,800,000 |
2009-05-28 | 892.960022 | 909.450012 | 887.599976 | 906.830017 | 906.830017 | 5,738,980,000 |
2009-05-29 | 907.02002 | 920.02002 | 903.559998 | 919.140015 | 919.140015 | 6,050,420,000 |
2009-06-01 | 923.26001 | 947.77002 | 923.26001 | 942.869995 | 942.869995 | 6,370,440,000 |
2009-06-02 | 942.869995 | 949.380005 | 938.460022 | 944.73999 | 944.73999 | 5,987,340,000 |
2009-06-03 | 942.51001 | 942.51001 | 923.849976 | 931.76001 | 931.76001 | 5,323,770,000 |
2009-06-04 | 932.48999 | 942.469971 | 929.320007 | 942.460022 | 942.460022 | 5,352,890,000 |
2009-06-05 | 945.669983 | 951.690002 | 934.130005 | 940.090027 | 940.090027 | 5,277,910,000 |
2009-06-08 | 938.119995 | 946.330017 | 926.440002 | 939.140015 | 939.140015 | 4,483,430,000 |
2009-06-09 | 940.349976 | 946.919983 | 936.150024 | 942.429993 | 942.429993 | 4,439,950,000 |
2009-06-10 | 942.72998 | 949.77002 | 927.969971 | 939.150024 | 939.150024 | 5,379,420,000 |
2009-06-11 | 939.039978 | 956.22998 | 939.039978 | 944.890015 | 944.890015 | 5,500,840,000 |
2009-06-12 | 943.440002 | 946.299988 | 935.659973 | 946.210022 | 946.210022 | 4,528,120,000 |
2009-06-15 | 942.450012 | 942.450012 | 919.650024 | 923.719971 | 923.719971 | 4,697,880,000 |
2009-06-16 | 925.599976 | 928 | 911.599976 | 911.969971 | 911.969971 | 4,951,200,000 |
2009-06-17 | 911.890015 | 918.440002 | 903.780029 | 910.710022 | 910.710022 | 5,523,650,000 |
2009-06-18 | 910.859985 | 921.929993 | 907.940002 | 918.369995 | 918.369995 | 4,684,010,000 |
2009-06-19 | 919.960022 | 927.090027 | 915.799988 | 921.22998 | 921.22998 | 5,713,390,000 |
2009-06-22 | 918.130005 | 918.130005 | 893.039978 | 893.039978 | 893.039978 | 4,903,940,000 |
2009-06-23 | 893.460022 | 898.690002 | 888.859985 | 895.099976 | 895.099976 | 5,071,020,000 |
2009-06-24 | 896.309998 | 910.849976 | 896.309998 | 900.940002 | 900.940002 | 4,636,720,000 |
2009-06-25 | 899.450012 | 921.419983 | 896.27002 | 920.26001 | 920.26001 | 4,911,240,000 |
2009-06-26 | 918.840027 | 922 | 913.030029 | 918.900024 | 918.900024 | 6,076,660,000 |
2009-06-29 | 919.859985 | 927.98999 | 916.179993 | 927.22998 | 927.22998 | 4,211,760,000 |
2009-06-30 | 927.150024 | 930.01001 | 912.859985 | 919.320007 | 919.320007 | 4,627,570,000 |
2009-07-01 | 920.820007 | 931.919983 | 920.820007 | 923.330017 | 923.330017 | 3,919,400,000 |
2009-07-02 | 921.23999 | 921.23999 | 896.419983 | 896.419983 | 896.419983 | 3,931,000,000 |
2009-07-06 | 894.27002 | 898.719971 | 886.359985 | 898.719971 | 898.719971 | 4,712,580,000 |
2009-07-07 | 898.599976 | 898.599976 | 879.929993 | 881.030029 | 881.030029 | 4,673,300,000 |
2009-07-08 | 881.900024 | 886.799988 | 869.320007 | 879.559998 | 879.559998 | 5,721,780,000 |
2009-07-09 | 881.280029 | 887.859985 | 878.450012 | 882.679993 | 882.679993 | 4,347,170,000 |
2009-07-10 | 880.030029 | 883.570007 | 872.809998 | 879.130005 | 879.130005 | 3,912,080,000 |
2009-07-13 | 879.570007 | 901.049988 | 875.320007 | 901.049988 | 901.049988 | 4,499,440,000 |
2009-07-14 | 900.77002 | 905.840027 | 896.5 | 905.840027 | 905.840027 | 4,149,030,000 |
2009-07-15 | 910.150024 | 933.950012 | 910.150024 | 932.679993 | 932.679993 | 5,238,830,000 |
2009-07-16 | 930.169983 | 943.960022 | 927.450012 | 940.73999 | 940.73999 | 4,898,640,000 |
2009-07-17 | 940.559998 | 941.890015 | 934.650024 | 940.380005 | 940.380005 | 5,141,380,000 |
2009-07-20 | 942.070007 | 951.619995 | 940.98999 | 951.130005 | 951.130005 | 4,853,150,000 |
2009-07-21 | 951.969971 | 956.530029 | 943.219971 | 954.580017 | 954.580017 | 5,309,300,000 |
2009-07-22 | 953.400024 | 959.830017 | 947.75 | 954.070007 | 954.070007 | 4,634,100,000 |
2009-07-23 | 954.070007 | 979.419983 | 953.27002 | 976.289978 | 976.289978 | 5,761,650,000 |
2009-07-24 | 972.159973 | 979.789978 | 965.950012 | 979.26001 | 979.26001 | 4,458,300,000 |
2009-07-27 | 978.630005 | 982.48999 | 972.289978 | 982.179993 | 982.179993 | 4,631,290,000 |
2009-07-28 | 981.47998 | 982.349976 | 969.349976 | 979.619995 | 979.619995 | 5,490,350,000 |
2009-07-29 | 977.659973 | 977.76001 | 968.650024 | 975.150024 | 975.150024 | 5,178,770,000 |
2009-07-30 | 976.01001 | 996.679993 | 976.01001 | 986.75 | 986.75 | 6,035,180,000 |
2009-07-31 | 986.799988 | 993.179993 | 982.849976 | 987.47998 | 987.47998 | 5,139,070,000 |
2009-08-03 | 990.219971 | 1,003.609985 | 990.219971 | 1,002.630005 | 1,002.630005 | 5,603,440,000 |
2009-08-04 | 1,001.409973 | 1,007.119995 | 996.679993 | 1,005.650024 | 1,005.650024 | 5,713,700,000 |
2009-08-05 | 1,005.409973 | 1,006.640015 | 994.309998 | 1,002.719971 | 1,002.719971 | 7,242,120,000 |
2009-08-06 | 1,004.059998 | 1,008 | 992.48999 | 997.080017 | 997.080017 | 6,753,380,000 |
2009-08-07 | 999.830017 | 1,018 | 999.830017 | 1,010.47998 | 1,010.47998 | 6,827,090,000 |
2009-08-10 | 1,008.890015 | 1,010.119995 | 1,000.98999 | 1,007.099976 | 1,007.099976 | 5,406,080,000 |
2009-08-11 | 1,005.77002 | 1,005.77002 | 992.400024 | 994.349976 | 994.349976 | 5,773,160,000 |
2009-08-12 | 994 | 1,012.780029 | 993.359985 | 1,005.809998 | 1,005.809998 | 5,498,170,000 |
2009-08-13 | 1,005.859985 | 1,013.140015 | 1,000.820007 | 1,012.72998 | 1,012.72998 | 5,250,660,000 |
2009-08-14 | 1,012.22998 | 1,012.599976 | 994.599976 | 1,004.090027 | 1,004.090027 | 4,940,750,000 |
2009-08-17 | 998.179993 | 998.179993 | 978.51001 | 979.72998 | 979.72998 | 4,088,570,000 |
2009-08-18 | 980.619995 | 991.200012 | 980.619995 | 989.669983 | 989.669983 | 4,198,970,000 |
2009-08-19 | 986.880005 | 999.609985 | 980.619995 | 996.460022 | 996.460022 | 4,257,000,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.