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
|
|---|---|---|---|---|---|---|
2011-03-23 | 1,292.189941 | 1,300.51001 | 1,284.050049 | 1,297.540039 | 1,297.540039 | 3,842,350,000 |
2011-03-24 | 1,300.609985 | 1,311.339966 | 1,297.73999 | 1,309.660034 | 1,309.660034 | 4,223,740,000 |
2011-03-25 | 1,311.800049 | 1,319.180054 | 1,310.150024 | 1,313.800049 | 1,313.800049 | 4,223,740,000 |
2011-03-28 | 1,315.449951 | 1,319.73999 | 1,310.189941 | 1,310.189941 | 1,310.189941 | 3,215,170,000 |
2011-03-29 | 1,309.369995 | 1,319.449951 | 1,305.26001 | 1,319.439941 | 1,319.439941 | 3,482,580,000 |
2011-03-30 | 1,321.890015 | 1,331.73999 | 1,321.890015 | 1,328.26001 | 1,328.26001 | 3,809,570,000 |
2011-03-31 | 1,327.439941 | 1,329.77002 | 1,325.030029 | 1,325.829956 | 1,325.829956 | 3,566,270,000 |
2011-04-01 | 1,329.47998 | 1,337.849976 | 1,328.890015 | 1,332.410034 | 1,332.410034 | 4,223,740,000 |
2011-04-04 | 1,333.560059 | 1,336.73999 | 1,329.099976 | 1,332.869995 | 1,332.869995 | 4,223,740,000 |
2011-04-05 | 1,332.030029 | 1,338.209961 | 1,330.030029 | 1,332.630005 | 1,332.630005 | 3,852,280,000 |
2011-04-06 | 1,335.939941 | 1,339.380005 | 1,331.089966 | 1,335.540039 | 1,335.540039 | 4,223,740,000 |
2011-04-07 | 1,334.819946 | 1,338.800049 | 1,326.560059 | 1,333.51001 | 1,333.51001 | 4,005,600,000 |
2011-04-08 | 1,336.160034 | 1,339.459961 | 1,322.939941 | 1,328.170044 | 1,328.170044 | 3,582,810,000 |
2011-04-11 | 1,329.01001 | 1,333.77002 | 1,321.060059 | 1,324.459961 | 1,324.459961 | 3,478,970,000 |
2011-04-12 | 1,321.959961 | 1,321.959961 | 1,309.51001 | 1,314.160034 | 1,314.160034 | 4,275,490,000 |
2011-04-13 | 1,314.030029 | 1,321.349976 | 1,309.189941 | 1,314.410034 | 1,314.410034 | 3,850,860,000 |
2011-04-14 | 1,311.130005 | 1,316.790039 | 1,302.420044 | 1,314.52002 | 1,314.52002 | 3,872,630,000 |
2011-04-15 | 1,314.540039 | 1,322.880005 | 1,313.680054 | 1,319.680054 | 1,319.680054 | 4,223,740,000 |
2011-04-18 | 1,313.349976 | 1,313.349976 | 1,294.699951 | 1,305.140015 | 1,305.140015 | 4,223,740,000 |
2011-04-19 | 1,305.98999 | 1,312.699951 | 1,303.969971 | 1,312.619995 | 1,312.619995 | 3,886,300,000 |
2011-04-20 | 1,319.119995 | 1,332.660034 | 1,319.119995 | 1,330.359985 | 1,330.359985 | 4,236,280,000 |
2011-04-21 | 1,333.22998 | 1,337.48999 | 1,332.829956 | 1,337.380005 | 1,337.380005 | 3,587,240,000 |
2011-04-25 | 1,337.140015 | 1,337.550049 | 1,331.469971 | 1,335.25 | 1,335.25 | 2,142,130,000 |
2011-04-26 | 1,336.75 | 1,349.550049 | 1,336.75 | 1,347.23999 | 1,347.23999 | 3,908,060,000 |
2011-04-27 | 1,348.430054 | 1,357.48999 | 1,344.25 | 1,355.660034 | 1,355.660034 | 4,051,570,000 |
2011-04-28 | 1,353.859985 | 1,361.709961 | 1,353.599976 | 1,360.47998 | 1,360.47998 | 4,036,820,000 |
2011-04-29 | 1,360.140015 | 1,364.560059 | 1,358.689941 | 1,363.609985 | 1,363.609985 | 3,479,070,000 |
2011-05-02 | 1,365.209961 | 1,370.579956 | 1,358.589966 | 1,361.219971 | 1,361.219971 | 3,846,250,000 |
2011-05-03 | 1,359.76001 | 1,360.839966 | 1,349.52002 | 1,356.619995 | 1,356.619995 | 4,223,740,000 |
2011-05-04 | 1,355.900024 | 1,355.900024 | 1,341.5 | 1,347.319946 | 1,347.319946 | 4,223,740,000 |
2011-05-05 | 1,344.160034 | 1,348 | 1,329.170044 | 1,335.099976 | 1,335.099976 | 3,846,250,000 |
2011-05-06 | 1,340.23999 | 1,354.359985 | 1,335.579956 | 1,340.199951 | 1,340.199951 | 4,223,740,000 |
2011-05-09 | 1,340.199951 | 1,349.439941 | 1,338.640015 | 1,346.290039 | 1,346.290039 | 4,265,250,000 |
2011-05-10 | 1,348.339966 | 1,359.439941 | 1,348.339966 | 1,357.160034 | 1,357.160034 | 4,223,740,000 |
2011-05-11 | 1,354.51001 | 1,354.51001 | 1,336.359985 | 1,342.079956 | 1,342.079956 | 3,846,250,000 |
2011-05-12 | 1,339.390015 | 1,351.050049 | 1,332.030029 | 1,348.650024 | 1,348.650024 | 3,777,210,000 |
2011-05-13 | 1,348.689941 | 1,350.469971 | 1,333.359985 | 1,337.77002 | 1,337.77002 | 3,426,660,000 |
2011-05-16 | 1,334.77002 | 1,343.329956 | 1,327.319946 | 1,329.469971 | 1,329.469971 | 3,846,250,000 |
2011-05-17 | 1,326.099976 | 1,330.420044 | 1,318.51001 | 1,328.97998 | 1,328.97998 | 4,053,970,000 |
2011-05-18 | 1,328.540039 | 1,341.819946 | 1,326.589966 | 1,340.680054 | 1,340.680054 | 3,922,030,000 |
2011-05-19 | 1,342.400024 | 1,346.819946 | 1,336.359985 | 1,343.599976 | 1,343.599976 | 3,626,110,000 |
2011-05-20 | 1,342 | 1,342 | 1,330.670044 | 1,333.27002 | 1,333.27002 | 4,066,020,000 |
2011-05-23 | 1,333.069946 | 1,333.069946 | 1,312.880005 | 1,317.369995 | 1,317.369995 | 3,255,580,000 |
2011-05-24 | 1,317.699951 | 1,323.719971 | 1,313.869995 | 1,316.280029 | 1,316.280029 | 3,846,250,000 |
2011-05-25 | 1,316.359985 | 1,325.859985 | 1,311.800049 | 1,320.469971 | 1,320.469971 | 4,109,670,000 |
2011-05-26 | 1,320.640015 | 1,328.51001 | 1,314.410034 | 1,325.689941 | 1,325.689941 | 3,259,470,000 |
2011-05-27 | 1,325.689941 | 1,334.619995 | 1,325.689941 | 1,331.099976 | 1,331.099976 | 3,124,560,000 |
2011-05-31 | 1,331.099976 | 1,345.199951 | 1,331.099976 | 1,345.199951 | 1,345.199951 | 4,696,240,000 |
2011-06-01 | 1,345.199951 | 1,345.199951 | 1,313.709961 | 1,314.550049 | 1,314.550049 | 4,241,090,000 |
2011-06-02 | 1,314.550049 | 1,318.030029 | 1,305.609985 | 1,312.939941 | 1,312.939941 | 3,762,170,000 |
2011-06-03 | 1,312.939941 | 1,312.939941 | 1,297.900024 | 1,300.160034 | 1,300.160034 | 3,505,030,000 |
2011-06-06 | 1,300.26001 | 1,300.26001 | 1,284.719971 | 1,286.170044 | 1,286.170044 | 3,555,980,000 |
2011-06-07 | 1,286.310059 | 1,296.219971 | 1,284.73999 | 1,284.939941 | 1,284.939941 | 3,846,250,000 |
2011-06-08 | 1,284.630005 | 1,287.040039 | 1,277.420044 | 1,279.560059 | 1,279.560059 | 3,970,810,000 |
2011-06-09 | 1,279.630005 | 1,294.540039 | 1,279.630005 | 1,289 | 1,289 | 3,332,510,000 |
2011-06-10 | 1,288.599976 | 1,288.599976 | 1,268.280029 | 1,270.97998 | 1,270.97998 | 3,846,250,000 |
2011-06-13 | 1,271.310059 | 1,277.040039 | 1,265.640015 | 1,271.829956 | 1,271.829956 | 4,132,520,000 |
2011-06-14 | 1,272.219971 | 1,292.5 | 1,272.219971 | 1,287.869995 | 1,287.869995 | 3,500,280,000 |
2011-06-15 | 1,287.869995 | 1,287.869995 | 1,261.900024 | 1,265.420044 | 1,265.420044 | 4,070,500,000 |
2011-06-16 | 1,265.530029 | 1,274.109985 | 1,258.069946 | 1,267.640015 | 1,267.640015 | 3,846,250,000 |
2011-06-17 | 1,268.579956 | 1,279.819946 | 1,267.400024 | 1,271.5 | 1,271.5 | 4,916,460,000 |
2011-06-20 | 1,271.5 | 1,280.420044 | 1,267.560059 | 1,278.359985 | 1,278.359985 | 3,464,660,000 |
2011-06-21 | 1,278.400024 | 1,297.619995 | 1,278.400024 | 1,295.52002 | 1,295.52002 | 4,056,150,000 |
2011-06-22 | 1,295.47998 | 1,298.609985 | 1,286.790039 | 1,287.140015 | 1,287.140015 | 3,718,420,000 |
2011-06-23 | 1,286.599976 | 1,286.599976 | 1,262.869995 | 1,283.5 | 1,283.5 | 4,983,450,000 |
2011-06-24 | 1,283.040039 | 1,283.930054 | 1,267.23999 | 1,268.449951 | 1,268.449951 | 3,665,340,000 |
2011-06-27 | 1,268.439941 | 1,284.910034 | 1,267.530029 | 1,280.099976 | 1,280.099976 | 3,479,070,000 |
2011-06-28 | 1,280.209961 | 1,296.800049 | 1,280.209961 | 1,296.670044 | 1,296.670044 | 3,681,500,000 |
2011-06-29 | 1,296.849976 | 1,309.209961 | 1,296.849976 | 1,307.410034 | 1,307.410034 | 4,347,540,000 |
2011-06-30 | 1,307.640015 | 1,321.969971 | 1,307.640015 | 1,320.640015 | 1,320.640015 | 4,200,500,000 |
2011-07-01 | 1,320.640015 | 1,341.01001 | 1,318.180054 | 1,339.670044 | 1,339.670044 | 3,796,930,000 |
2011-07-05 | 1,339.589966 | 1,340.890015 | 1,334.300049 | 1,337.880005 | 1,337.880005 | 3,722,320,000 |
2011-07-06 | 1,337.560059 | 1,340.939941 | 1,330.920044 | 1,339.219971 | 1,339.219971 | 3,564,190,000 |
2011-07-07 | 1,339.619995 | 1,356.47998 | 1,339.619995 | 1,353.219971 | 1,353.219971 | 4,069,530,000 |
2011-07-08 | 1,352.390015 | 1,352.390015 | 1,333.709961 | 1,343.800049 | 1,343.800049 | 3,594,360,000 |
2011-07-11 | 1,343.310059 | 1,343.310059 | 1,316.420044 | 1,319.48999 | 1,319.48999 | 3,879,130,000 |
2011-07-12 | 1,319.609985 | 1,327.170044 | 1,313.329956 | 1,313.640015 | 1,313.640015 | 4,227,890,000 |
2011-07-13 | 1,314.449951 | 1,331.47998 | 1,314.449951 | 1,317.719971 | 1,317.719971 | 4,060,080,000 |
2011-07-14 | 1,317.73999 | 1,326.880005 | 1,306.51001 | 1,308.869995 | 1,308.869995 | 4,358,570,000 |
2011-07-15 | 1,308.869995 | 1,317.699951 | 1,307.52002 | 1,316.140015 | 1,316.140015 | 4,242,760,000 |
2011-07-18 | 1,315.939941 | 1,315.939941 | 1,295.920044 | 1,305.439941 | 1,305.439941 | 4,118,160,000 |
2011-07-19 | 1,307.069946 | 1,328.140015 | 1,307.069946 | 1,326.72998 | 1,326.72998 | 4,304,600,000 |
2011-07-20 | 1,328.660034 | 1,330.430054 | 1,323.650024 | 1,325.839966 | 1,325.839966 | 3,767,420,000 |
2011-07-21 | 1,325.650024 | 1,347 | 1,325.650024 | 1,343.800049 | 1,343.800049 | 4,837,430,000 |
2011-07-22 | 1,343.800049 | 1,346.099976 | 1,336.949951 | 1,345.02002 | 1,345.02002 | 3,522,830,000 |
2011-07-25 | 1,344.319946 | 1,344.319946 | 1,331.089966 | 1,337.430054 | 1,337.430054 | 3,536,890,000 |
2011-07-26 | 1,337.390015 | 1,338.51001 | 1,329.589966 | 1,331.939941 | 1,331.939941 | 4,007,050,000 |
2011-07-27 | 1,331.910034 | 1,331.910034 | 1,303.48999 | 1,304.890015 | 1,304.890015 | 3,479,040,000 |
2011-07-28 | 1,304.839966 | 1,316.319946 | 1,299.160034 | 1,300.670044 | 1,300.670044 | 4,951,800,000 |
2011-07-29 | 1,300.119995 | 1,304.160034 | 1,282.859985 | 1,292.280029 | 1,292.280029 | 5,061,190,000 |
2011-08-01 | 1,292.589966 | 1,307.380005 | 1,274.72998 | 1,286.939941 | 1,286.939941 | 4,967,390,000 |
2011-08-02 | 1,286.560059 | 1,286.560059 | 1,254.030029 | 1,254.050049 | 1,254.050049 | 5,206,290,000 |
2011-08-03 | 1,254.25 | 1,261.199951 | 1,234.560059 | 1,260.339966 | 1,260.339966 | 6,446,940,000 |
2011-08-04 | 1,260.22998 | 1,260.22998 | 1,199.540039 | 1,200.069946 | 1,200.069946 | 4,266,530,000 |
2011-08-05 | 1,200.280029 | 1,218.109985 | 1,168.089966 | 1,199.380005 | 1,199.380005 | 5,454,590,000 |
2011-08-08 | 1,198.47998 | 1,198.47998 | 1,119.280029 | 1,119.459961 | 1,119.459961 | 2,615,150,000 |
2011-08-09 | 1,120.22998 | 1,172.880005 | 1,101.540039 | 1,172.530029 | 1,172.530029 | 2,366,660,000 |
2011-08-10 | 1,171.77002 | 1,171.77002 | 1,118.01001 | 1,120.76001 | 1,120.76001 | 5,018,070,000 |
2011-08-11 | 1,121.300049 | 1,186.290039 | 1,121.300049 | 1,172.640015 | 1,172.640015 | 3,685,050,000 |
2011-08-12 | 1,172.869995 | 1,189.040039 | 1,170.73999 | 1,178.810059 | 1,178.810059 | 5,640,380,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.