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
|
|---|---|---|---|---|---|---|
2021-03-01 | 3,842.51001 | 3,914.5 | 3,842.51001 | 3,901.820068 | 3,901.820068 | 5,114,820,000 |
2021-03-02 | 3,903.639893 | 3,906.409912 | 3,868.570068 | 3,870.290039 | 3,870.290039 | 5,536,010,000 |
2021-03-03 | 3,863.98999 | 3,874.469971 | 3,818.860107 | 3,819.719971 | 3,819.719971 | 6,173,660,000 |
2021-03-04 | 3,818.530029 | 3,843.669922 | 3,723.340088 | 3,768.469971 | 3,768.469971 | 7,195,400,000 |
2021-03-05 | 3,793.580078 | 3,851.689941 | 3,730.189941 | 3,841.939941 | 3,841.939941 | 6,851,070,000 |
2021-03-08 | 3,844.389893 | 3,881.060059 | 3,819.25 | 3,821.350098 | 3,821.350098 | 5,871,710,000 |
2021-03-09 | 3,851.929932 | 3,903.76001 | 3,851.929932 | 3,875.439941 | 3,875.439941 | 5,513,560,000 |
2021-03-10 | 3,891.98999 | 3,917.350098 | 3,885.72998 | 3,898.810059 | 3,898.810059 | 5,847,380,000 |
2021-03-11 | 3,915.540039 | 3,960.27002 | 3,915.540039 | 3,939.340088 | 3,939.340088 | 5,312,880,000 |
2021-03-12 | 3,924.52002 | 3,944.98999 | 3,915.209961 | 3,943.340088 | 3,943.340088 | 4,476,280,000 |
2021-03-15 | 3,942.959961 | 3,970.080078 | 3,923.540039 | 3,968.939941 | 3,968.939941 | 4,900,100,000 |
2021-03-16 | 3,973.590088 | 3,981.040039 | 3,953.439941 | 3,962.709961 | 3,962.709961 | 4,613,080,000 |
2021-03-17 | 3,949.570068 | 3,983.870117 | 3,935.73999 | 3,974.120117 | 3,974.120117 | 4,561,660,000 |
2021-03-18 | 3,953.5 | 3,969.620117 | 3,910.860107 | 3,915.459961 | 3,915.459961 | 5,118,590,000 |
2021-03-19 | 3,913.139893 | 3,930.120117 | 3,886.75 | 3,913.100098 | 3,913.100098 | 7,757,420,000 |
2021-03-22 | 3,916.47998 | 3,955.310059 | 3,914.159912 | 3,940.590088 | 3,940.590088 | 4,316,260,000 |
2021-03-23 | 3,937.600098 | 3,949.129883 | 3,901.570068 | 3,910.52002 | 3,910.52002 | 4,669,010,000 |
2021-03-24 | 3,919.929932 | 3,942.080078 | 3,889.070068 | 3,889.139893 | 3,889.139893 | 4,783,020,000 |
2021-03-25 | 3,879.340088 | 3,919.540039 | 3,853.5 | 3,909.52002 | 3,909.52002 | 4,948,340,000 |
2021-03-26 | 3,917.120117 | 3,978.189941 | 3,917.120117 | 3,974.540039 | 3,974.540039 | 5,483,160,000 |
2021-03-29 | 3,969.310059 | 3,981.830078 | 3,943.25 | 3,971.090088 | 3,971.090088 | 4,628,180,000 |
2021-03-30 | 3,963.340088 | 3,968.01001 | 3,944.350098 | 3,958.550049 | 3,958.550049 | 4,121,510,000 |
2021-03-31 | 3,967.25 | 3,994.409912 | 3,966.97998 | 3,972.889893 | 3,972.889893 | 4,578,050,000 |
2021-04-01 | 3,992.780029 | 4,020.629883 | 3,992.780029 | 4,019.870117 | 4,019.870117 | 4,162,130,000 |
2021-04-05 | 4,034.439941 | 4,083.419922 | 4,034.439941 | 4,077.909912 | 4,077.909912 | 4,005,030,000 |
2021-04-06 | 4,075.570068 | 4,086.22998 | 4,068.139893 | 4,073.939941 | 4,073.939941 | 4,081,270,000 |
2021-04-07 | 4,074.290039 | 4,083.129883 | 4,068.310059 | 4,079.949951 | 4,079.949951 | 4,120,810,000 |
2021-04-08 | 4,089.949951 | 4,098.189941 | 4,082.540039 | 4,097.169922 | 4,097.169922 | 3,907,100,000 |
2021-04-09 | 4,096.109863 | 4,129.47998 | 4,095.51001 | 4,128.799805 | 4,128.799805 | 3,640,390,000 |
2021-04-12 | 4,124.709961 | 4,131.759766 | 4,114.819824 | 4,127.990234 | 4,127.990234 | 3,588,900,000 |
2021-04-13 | 4,130.100098 | 4,148 | 4,124.430176 | 4,141.589844 | 4,141.589844 | 3,734,720,000 |
2021-04-14 | 4,141.580078 | 4,151.689941 | 4,120.870117 | 4,124.660156 | 4,124.660156 | 3,985,350,000 |
2021-04-15 | 4,139.759766 | 4,173.490234 | 4,139.759766 | 4,170.419922 | 4,170.419922 | 4,033,420,000 |
2021-04-16 | 4,174.140137 | 4,191.310059 | 4,170.75 | 4,185.470215 | 4,185.470215 | 4,163,820,000 |
2021-04-19 | 4,179.799805 | 4,180.810059 | 4,150.470215 | 4,163.259766 | 4,163.259766 | 3,810,290,000 |
2021-04-20 | 4,159.180176 | 4,159.180176 | 4,118.379883 | 4,134.939941 | 4,134.939941 | 4,342,650,000 |
2021-04-21 | 4,128.419922 | 4,175.02002 | 4,126.350098 | 4,173.419922 | 4,173.419922 | 3,887,250,000 |
2021-04-22 | 4,170.459961 | 4,179.569824 | 4,123.689941 | 4,134.97998 | 4,134.97998 | 4,245,140,000 |
2021-04-23 | 4,138.779785 | 4,194.169922 | 4,138.779785 | 4,180.169922 | 4,180.169922 | 3,569,880,000 |
2021-04-26 | 4,185.029785 | 4,194.189941 | 4,182.359863 | 4,187.620117 | 4,187.620117 | 3,748,320,000 |
2021-04-27 | 4,188.25 | 4,193.350098 | 4,176.220215 | 4,186.720215 | 4,186.720215 | 3,710,700,000 |
2021-04-28 | 4,185.140137 | 4,201.529785 | 4,181.779785 | 4,183.180176 | 4,183.180176 | 3,787,360,000 |
2021-04-29 | 4,206.140137 | 4,218.779785 | 4,176.810059 | 4,211.470215 | 4,211.470215 | 4,298,680,000 |
2021-04-30 | 4,198.100098 | 4,198.100098 | 4,174.850098 | 4,181.169922 | 4,181.169922 | 4,300,880,000 |
2021-05-03 | 4,191.97998 | 4,209.390137 | 4,188.029785 | 4,192.660156 | 4,192.660156 | 4,070,220,000 |
2021-05-04 | 4,179.040039 | 4,179.040039 | 4,128.589844 | 4,164.660156 | 4,164.660156 | 4,452,460,000 |
2021-05-05 | 4,177.060059 | 4,187.720215 | 4,160.939941 | 4,167.589844 | 4,167.589844 | 4,230,920,000 |
2021-05-06 | 4,169.140137 | 4,202.700195 | 4,147.330078 | 4,201.620117 | 4,201.620117 | 4,511,000,000 |
2021-05-07 | 4,210.339844 | 4,238.040039 | 4,201.640137 | 4,232.600098 | 4,232.600098 | 4,016,080,000 |
2021-05-10 | 4,228.290039 | 4,236.390137 | 4,188.129883 | 4,188.430176 | 4,188.430176 | 4,560,700,000 |
2021-05-11 | 4,150.339844 | 4,162.040039 | 4,111.529785 | 4,152.100098 | 4,152.100098 | 4,870,710,000 |
2021-05-12 | 4,130.549805 | 4,134.72998 | 4,056.879883 | 4,063.040039 | 4,063.040039 | 4,733,070,000 |
2021-05-13 | 4,074.98999 | 4,131.580078 | 4,074.98999 | 4,112.5 | 4,112.5 | 4,779,540,000 |
2021-05-14 | 4,129.580078 | 4,183.129883 | 4,129.580078 | 4,173.850098 | 4,173.850098 | 4,008,880,000 |
2021-05-17 | 4,169.919922 | 4,171.919922 | 4,142.689941 | 4,163.290039 | 4,163.290039 | 4,125,050,000 |
2021-05-18 | 4,165.939941 | 4,169.149902 | 4,125.990234 | 4,127.830078 | 4,127.830078 | 4,398,150,000 |
2021-05-19 | 4,098.450195 | 4,116.930176 | 4,061.409912 | 4,115.680176 | 4,115.680176 | 4,247,450,000 |
2021-05-20 | 4,121.970215 | 4,172.799805 | 4,121.970215 | 4,159.120117 | 4,159.120117 | 3,978,880,000 |
2021-05-21 | 4,168.609863 | 4,188.720215 | 4,151.720215 | 4,155.859863 | 4,155.859863 | 3,995,250,000 |
2021-05-24 | 4,170.160156 | 4,209.52002 | 4,170.160156 | 4,197.049805 | 4,197.049805 | 3,684,800,000 |
2021-05-25 | 4,205.939941 | 4,213.419922 | 4,182.52002 | 4,188.129883 | 4,188.129883 | 4,182,250,000 |
2021-05-26 | 4,191.589844 | 4,202.609863 | 4,184.109863 | 4,195.990234 | 4,195.990234 | 4,420,890,000 |
2021-05-27 | 4,201.939941 | 4,213.379883 | 4,197.779785 | 4,200.879883 | 4,200.879883 | 6,406,310,000 |
2021-05-28 | 4,210.77002 | 4,218.359863 | 4,203.569824 | 4,204.109863 | 4,204.109863 | 4,649,250,000 |
2021-06-01 | 4,216.52002 | 4,234.120117 | 4,197.589844 | 4,202.040039 | 4,202.040039 | 5,074,670,000 |
2021-06-02 | 4,206.819824 | 4,217.370117 | 4,198.27002 | 4,208.120117 | 4,208.120117 | 5,833,670,000 |
2021-06-03 | 4,191.430176 | 4,204.390137 | 4,167.930176 | 4,192.850098 | 4,192.850098 | 5,587,970,000 |
2021-06-04 | 4,206.049805 | 4,233.450195 | 4,206.049805 | 4,229.890137 | 4,229.890137 | 4,139,790,000 |
2021-06-07 | 4,229.339844 | 4,232.339844 | 4,215.660156 | 4,226.52002 | 4,226.52002 | 4,476,920,000 |
2021-06-08 | 4,233.810059 | 4,236.740234 | 4,208.410156 | 4,227.259766 | 4,227.259766 | 4,659,620,000 |
2021-06-09 | 4,232.990234 | 4,237.089844 | 4,218.740234 | 4,219.549805 | 4,219.549805 | 4,713,260,000 |
2021-06-10 | 4,228.560059 | 4,249.740234 | 4,220.339844 | 4,239.180176 | 4,239.180176 | 4,408,210,000 |
2021-06-11 | 4,242.899902 | 4,248.379883 | 4,232.25 | 4,247.439941 | 4,247.439941 | 3,815,010,000 |
2021-06-14 | 4,248.310059 | 4,255.589844 | 4,234.069824 | 4,255.149902 | 4,255.149902 | 4,151,200,000 |
2021-06-15 | 4,255.279785 | 4,257.160156 | 4,238.350098 | 4,246.589844 | 4,246.589844 | 4,048,940,000 |
2021-06-16 | 4,248.870117 | 4,251.890137 | 4,202.450195 | 4,223.700195 | 4,223.700195 | 4,538,350,000 |
2021-06-17 | 4,220.370117 | 4,232.290039 | 4,196.049805 | 4,221.859863 | 4,221.859863 | 5,312,680,000 |
2021-06-18 | 4,204.779785 | 4,204.779785 | 4,164.399902 | 4,166.450195 | 4,166.450195 | 6,817,010,000 |
2021-06-21 | 4,173.399902 | 4,226.240234 | 4,173.399902 | 4,224.790039 | 4,224.790039 | 4,128,950,000 |
2021-06-22 | 4,224.609863 | 4,255.839844 | 4,217.27002 | 4,246.439941 | 4,246.439941 | 3,828,390,000 |
2021-06-23 | 4,249.27002 | 4,256.600098 | 4,241.430176 | 4,241.839844 | 4,241.839844 | 3,730,350,000 |
2021-06-24 | 4,256.970215 | 4,271.279785 | 4,256.970215 | 4,266.490234 | 4,266.490234 | 3,816,660,000 |
2021-06-25 | 4,274.450195 | 4,286.120117 | 4,271.160156 | 4,280.700195 | 4,280.700195 | 7,341,450,000 |
2021-06-28 | 4,284.899902 | 4,292.140137 | 4,274.669922 | 4,290.609863 | 4,290.609863 | 4,147,890,000 |
2021-06-29 | 4,293.209961 | 4,300.52002 | 4,287.040039 | 4,291.799805 | 4,291.799805 | 3,707,150,000 |
2021-06-30 | 4,290.649902 | 4,302.430176 | 4,287.959961 | 4,297.5 | 4,297.5 | 4,266,040,000 |
2021-07-01 | 4,300.72998 | 4,320.660156 | 4,300.72998 | 4,319.939941 | 4,319.939941 | 3,788,230,000 |
2021-07-02 | 4,326.600098 | 4,355.430176 | 4,326.600098 | 4,352.339844 | 4,352.339844 | 3,225,840,000 |
2021-07-06 | 4,356.459961 | 4,356.459961 | 4,314.370117 | 4,343.540039 | 4,343.540039 | 4,309,570,000 |
2021-07-07 | 4,351.009766 | 4,361.879883 | 4,329.790039 | 4,358.129883 | 4,358.129883 | 4,037,380,000 |
2021-07-08 | 4,321.069824 | 4,330.879883 | 4,289.370117 | 4,320.819824 | 4,320.819824 | 4,347,500,000 |
2021-07-09 | 4,329.379883 | 4,371.600098 | 4,329.379883 | 4,369.549805 | 4,369.549805 | 3,531,120,000 |
2021-07-12 | 4,372.410156 | 4,386.680176 | 4,364.029785 | 4,384.629883 | 4,384.629883 | 3,384,460,000 |
2021-07-13 | 4,381.069824 | 4,392.370117 | 4,366.919922 | 4,369.209961 | 4,369.209961 | 3,695,430,000 |
2021-07-14 | 4,380.109863 | 4,393.680176 | 4,362.359863 | 4,374.299805 | 4,374.299805 | 4,006,370,000 |
2021-07-15 | 4,369.02002 | 4,369.02002 | 4,340.700195 | 4,360.029785 | 4,360.029785 | 3,905,230,000 |
2021-07-16 | 4,367.430176 | 4,375.089844 | 4,322.529785 | 4,327.160156 | 4,327.160156 | 3,985,700,000 |
2021-07-19 | 4,296.399902 | 4,296.399902 | 4,233.129883 | 4,258.490234 | 4,258.490234 | 5,157,660,000 |
2021-07-20 | 4,265.109863 | 4,336.839844 | 4,262.049805 | 4,323.060059 | 4,323.060059 | 4,438,270,000 |
2021-07-21 | 4,331.129883 | 4,359.700195 | 4,331.129883 | 4,358.689941 | 4,358.689941 | 3,810,280,000 |
Subsets and Splits