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
|
|---|---|---|---|---|---|---|
2021-12-13 | 4,710.299805 | 4,710.299805 | 4,667.600098 | 4,668.970215 | 4,668.970215 | 4,397,230,000 |
2021-12-14 | 4,642.990234 | 4,660.470215 | 4,606.52002 | 4,634.089844 | 4,634.089844 | 4,485,430,000 |
2021-12-15 | 4,636.459961 | 4,712.600098 | 4,611.220215 | 4,709.850098 | 4,709.850098 | 4,910,130,000 |
2021-12-16 | 4,719.129883 | 4,731.990234 | 4,651.890137 | 4,668.669922 | 4,668.669922 | 4,829,500,000 |
2021-12-17 | 4,652.5 | 4,666.700195 | 4,600.220215 | 4,620.640137 | 4,620.640137 | 7,987,090,000 |
2021-12-20 | 4,587.899902 | 4,587.899902 | 4,531.100098 | 4,568.02002 | 4,568.02002 | 4,635,700,000 |
2021-12-21 | 4,594.959961 | 4,651.140137 | 4,583.160156 | 4,649.22998 | 4,649.22998 | 4,072,430,000 |
2021-12-22 | 4,650.359863 | 4,697.669922 | 4,645.529785 | 4,696.560059 | 4,696.560059 | 3,319,610,000 |
2021-12-23 | 4,703.959961 | 4,740.740234 | 4,703.959961 | 4,725.790039 | 4,725.790039 | 2,913,040,000 |
2021-12-27 | 4,733.990234 | 4,791.490234 | 4,733.990234 | 4,791.189941 | 4,791.189941 | 2,770,290,000 |
2021-12-28 | 4,795.490234 | 4,807.02002 | 4,780.040039 | 4,786.350098 | 4,786.350098 | 2,707,920,000 |
2021-12-29 | 4,788.640137 | 4,804.060059 | 4,778.080078 | 4,793.060059 | 4,793.060059 | 2,963,310,000 |
2021-12-30 | 4,794.22998 | 4,808.930176 | 4,775.330078 | 4,778.72998 | 4,778.72998 | 3,124,950,000 |
2021-12-31 | 4,775.209961 | 4,786.830078 | 4,765.75 | 4,766.180176 | 4,766.180176 | 2,677,820,000 |
2022-01-03 | 4,778.140137 | 4,796.640137 | 4,758.169922 | 4,796.560059 | 4,796.560059 | 3,831,020,000 |
2022-01-04 | 4,804.509766 | 4,818.620117 | 4,774.27002 | 4,793.540039 | 4,793.540039 | 4,683,170,000 |
2022-01-05 | 4,787.990234 | 4,797.700195 | 4,699.439941 | 4,700.580078 | 4,700.580078 | 4,887,960,000 |
2022-01-06 | 4,693.390137 | 4,725.009766 | 4,671.259766 | 4,696.049805 | 4,696.049805 | 4,295,280,000 |
2022-01-07 | 4,697.660156 | 4,707.950195 | 4,662.740234 | 4,677.029785 | 4,677.029785 | 4,181,510,000 |
2022-01-10 | 4,655.339844 | 4,673.02002 | 4,582.240234 | 4,670.290039 | 4,670.290039 | 4,511,810,000 |
2022-01-11 | 4,669.140137 | 4,714.129883 | 4,638.27002 | 4,713.069824 | 4,713.069824 | 4,101,590,000 |
2022-01-12 | 4,728.589844 | 4,748.830078 | 4,706.709961 | 4,726.350098 | 4,726.350098 | 4,048,220,000 |
2022-01-13 | 4,733.560059 | 4,744.129883 | 4,650.290039 | 4,659.029785 | 4,659.029785 | 4,251,730,000 |
2022-01-14 | 4,637.990234 | 4,665.129883 | 4,614.75 | 4,662.850098 | 4,662.850098 | 4,338,490,000 |
2022-01-18 | 4,632.240234 | 4,632.240234 | 4,568.700195 | 4,577.109863 | 4,577.109863 | 4,748,700,000 |
2022-01-19 | 4,588.029785 | 4,611.549805 | 4,530.200195 | 4,532.759766 | 4,532.759766 | 4,465,740,000 |
2022-01-20 | 4,547.350098 | 4,602.109863 | 4,477.950195 | 4,482.72998 | 4,482.72998 | 4,640,870,000 |
2022-01-21 | 4,471.379883 | 4,494.52002 | 4,395.339844 | 4,397.939941 | 4,397.939941 | 5,589,100,000 |
2022-01-24 | 4,356.319824 | 4,417.350098 | 4,222.620117 | 4,410.129883 | 4,410.129883 | 6,928,110,000 |
2022-01-25 | 4,366.640137 | 4,411.009766 | 4,287.109863 | 4,356.450195 | 4,356.450195 | 5,145,050,000 |
2022-01-26 | 4,408.430176 | 4,453.22998 | 4,304.799805 | 4,349.930176 | 4,349.930176 | 5,570,640,000 |
2022-01-27 | 4,380.580078 | 4,428.740234 | 4,309.5 | 4,326.509766 | 4,326.509766 | 5,214,200,000 |
2022-01-28 | 4,336.189941 | 4,432.720215 | 4,292.459961 | 4,431.850098 | 4,431.850098 | 5,031,090,000 |
2022-01-31 | 4,431.790039 | 4,516.890137 | 4,414.02002 | 4,515.549805 | 4,515.549805 | 5,098,610,000 |
2022-02-01 | 4,519.569824 | 4,550.490234 | 4,483.529785 | 4,546.540039 | 4,546.540039 | 4,816,830,000 |
2022-02-02 | 4,566.390137 | 4,595.310059 | 4,544.319824 | 4,589.379883 | 4,589.379883 | 4,481,580,000 |
2022-02-03 | 4,535.410156 | 4,542.879883 | 4,470.390137 | 4,477.439941 | 4,477.439941 | 4,401,970,000 |
2022-02-04 | 4,482.790039 | 4,539.660156 | 4,451.5 | 4,500.529785 | 4,500.529785 | 4,706,290,000 |
2022-02-07 | 4,505.75 | 4,521.859863 | 4,471.470215 | 4,483.870117 | 4,483.870117 | 4,228,480,000 |
2022-02-08 | 4,480.02002 | 4,531.319824 | 4,465.399902 | 4,521.540039 | 4,521.540039 | 4,459,620,000 |
2022-02-09 | 4,547 | 4,590.029785 | 4,547 | 4,587.180176 | 4,587.180176 | 4,524,350,000 |
2022-02-10 | 4,553.240234 | 4,588.919922 | 4,484.310059 | 4,504.080078 | 4,504.080078 | 5,314,860,000 |
2022-02-11 | 4,506.27002 | 4,526.330078 | 4,401.410156 | 4,418.640137 | 4,418.640137 | 5,251,500,000 |
2022-02-14 | 4,412.609863 | 4,426.220215 | 4,364.839844 | 4,401.669922 | 4,401.669922 | 4,600,390,000 |
2022-02-15 | 4,429.279785 | 4,472.77002 | 4,429.279785 | 4,471.069824 | 4,471.069824 | 4,430,830,000 |
2022-02-16 | 4,455.75 | 4,489.549805 | 4,429.680176 | 4,475.009766 | 4,475.009766 | 4,283,640,000 |
2022-02-17 | 4,456.060059 | 4,456.060059 | 4,373.810059 | 4,380.259766 | 4,380.259766 | 4,539,420,000 |
2022-02-18 | 4,384.569824 | 4,394.600098 | 4,327.220215 | 4,348.870117 | 4,348.870117 | 4,708,060,000 |
2022-02-22 | 4,332.740234 | 4,362.120117 | 4,267.109863 | 4,304.759766 | 4,304.759766 | 5,121,900,000 |
2022-02-23 | 4,324.930176 | 4,341.509766 | 4,221.509766 | 4,225.5 | 4,225.5 | 4,797,430,000 |
2022-02-24 | 4,155.77002 | 4,294.72998 | 4,114.649902 | 4,288.700195 | 4,288.700195 | 6,752,130,000 |
2022-02-25 | 4,298.379883 | 4,385.339844 | 4,286.830078 | 4,384.649902 | 4,384.649902 | 5,177,060,000 |
2022-02-28 | 4,354.169922 | 4,388.839844 | 4,315.120117 | 4,373.939941 | 4,373.939941 | 6,071,370,000 |
2022-03-01 | 4,363.140137 | 4,378.450195 | 4,279.540039 | 4,306.259766 | 4,306.259766 | 5,846,230,000 |
2022-03-02 | 4,322.560059 | 4,401.47998 | 4,322.560059 | 4,386.540039 | 4,386.540039 | 5,337,870,000 |
2022-03-03 | 4,401.310059 | 4,416.779785 | 4,345.560059 | 4,363.490234 | 4,363.490234 | 5,039,890,000 |
2022-03-04 | 4,342.120117 | 4,342.120117 | 4,284.97998 | 4,328.870117 | 4,328.870117 | 5,797,380,000 |
2022-03-07 | 4,327.009766 | 4,327.009766 | 4,199.850098 | 4,201.089844 | 4,201.089844 | 6,940,470,000 |
2022-03-08 | 4,202.660156 | 4,276.939941 | 4,157.870117 | 4,170.700195 | 4,170.700195 | 7,243,120,000 |
2022-03-09 | 4,223.100098 | 4,299.399902 | 4,223.100098 | 4,277.879883 | 4,277.879883 | 5,662,670,000 |
2022-03-10 | 4,252.549805 | 4,268.279785 | 4,209.799805 | 4,259.52002 | 4,259.52002 | 4,980,830,000 |
2022-03-11 | 4,279.5 | 4,291.009766 | 4,200.490234 | 4,204.310059 | 4,204.310059 | 4,938,640,000 |
2022-03-14 | 4,202.75 | 4,247.569824 | 4,161.720215 | 4,173.109863 | 4,173.109863 | 5,574,920,000 |
2022-03-15 | 4,188.819824 | 4,271.049805 | 4,187.899902 | 4,262.450195 | 4,262.450195 | 5,392,470,000 |
2022-03-16 | 4,288.140137 | 4,358.899902 | 4,251.990234 | 4,357.859863 | 4,357.859863 | 6,309,750,000 |
2022-03-17 | 4,345.109863 | 4,412.669922 | 4,335.649902 | 4,411.669922 | 4,411.669922 | 4,985,090,000 |
2022-03-18 | 4,407.339844 | 4,465.399902 | 4,390.569824 | 4,463.120117 | 4,463.120117 | 8,278,430,000 |
2022-03-21 | 4,462.399902 | 4,481.75 | 4,424.299805 | 4,461.180176 | 4,461.180176 | 4,869,820,000 |
2022-03-22 | 4,469.100098 | 4,522 | 4,469.100098 | 4,511.609863 | 4,511.609863 | 4,754,840,000 |
2022-03-23 | 4,493.100098 | 4,501.069824 | 4,455.810059 | 4,456.240234 | 4,456.240234 | 4,550,670,000 |
2022-03-24 | 4,469.97998 | 4,520.580078 | 4,465.169922 | 4,520.160156 | 4,520.160156 | 4,131,390,000 |
2022-03-25 | 4,522.910156 | 4,546.029785 | 4,501.069824 | 4,543.060059 | 4,543.060059 | 4,305,020,000 |
2022-03-28 | 4,541.089844 | 4,575.649902 | 4,517.689941 | 4,575.52002 | 4,575.52002 | 4,312,260,000 |
2022-03-29 | 4,602.859863 | 4,637.299805 | 4,589.660156 | 4,631.600098 | 4,631.600098 | 5,085,910,000 |
2022-03-30 | 4,624.200195 | 4,627.77002 | 4,581.319824 | 4,602.450195 | 4,602.450195 | 4,385,570,000 |
2022-03-31 | 4,599.02002 | 4,603.069824 | 4,530.410156 | 4,530.410156 | 4,530.410156 | 4,823,020,000 |
2022-04-01 | 4,540.319824 | 4,548.700195 | 4,507.569824 | 4,545.859863 | 4,545.859863 | 4,562,940,000 |
2022-04-04 | 4,547.970215 | 4,583.5 | 4,539.209961 | 4,582.640137 | 4,582.640137 | 4,547,350,000 |
2022-04-05 | 4,572.450195 | 4,593.450195 | 4,514.169922 | 4,525.120117 | 4,525.120117 | 4,800,620,000 |
2022-04-06 | 4,494.169922 | 4,503.939941 | 4,450.040039 | 4,481.149902 | 4,481.149902 | 4,986,830,000 |
2022-04-07 | 4,474.649902 | 4,521.160156 | 4,450.299805 | 4,500.209961 | 4,500.209961 | 4,821,490,000 |
2022-04-08 | 4,494.149902 | 4,520.410156 | 4,474.600098 | 4,488.279785 | 4,488.279785 | 4,083,200,000 |
2022-04-11 | 4,462.640137 | 4,464.350098 | 4,408.379883 | 4,412.529785 | 4,412.529785 | 4,266,290,000 |
2022-04-12 | 4,437.589844 | 4,471 | 4,381.339844 | 4,397.450195 | 4,397.450195 | 4,152,090,000 |
2022-04-13 | 4,394.299805 | 4,453.919922 | 4,392.700195 | 4,446.589844 | 4,446.589844 | 3,828,150,000 |
2022-04-14 | 4,449.120117 | 4,460.459961 | 4,390.77002 | 4,392.589844 | 4,392.589844 | 4,083,090,000 |
2022-04-18 | 4,385.629883 | 4,410.310059 | 4,370.299805 | 4,391.689941 | 4,391.689941 | 3,910,490,000 |
2022-04-19 | 4,390.629883 | 4,471.029785 | 4,390.629883 | 4,462.209961 | 4,462.209961 | 4,108,120,000 |
2022-04-20 | 4,472.259766 | 4,488.290039 | 4,448.759766 | 4,459.450195 | 4,459.450195 | 4,290,450,000 |
2022-04-21 | 4,489.169922 | 4,512.939941 | 4,384.470215 | 4,393.660156 | 4,393.660156 | 4,636,890,000 |
2022-04-22 | 4,385.830078 | 4,385.830078 | 4,267.620117 | 4,271.779785 | 4,271.779785 | 4,651,940,000 |
2022-04-25 | 4,255.339844 | 4,299.02002 | 4,200.819824 | 4,296.120117 | 4,296.120117 | 5,240,040,000 |
2022-04-26 | 4,278.140137 | 4,278.140137 | 4,175.040039 | 4,175.200195 | 4,175.200195 | 4,689,970,000 |
2022-04-27 | 4,186.52002 | 4,240.709961 | 4,162.899902 | 4,183.959961 | 4,183.959961 | 4,769,680,000 |
2022-04-28 | 4,222.580078 | 4,308.450195 | 4,188.629883 | 4,287.5 | 4,287.5 | 4,854,180,000 |
2022-04-29 | 4,253.75 | 4,269.680176 | 4,124.279785 | 4,131.930176 | 4,131.930176 | 5,084,030,000 |
2022-05-02 | 4,130.609863 | 4,169.810059 | 4,062.51001 | 4,155.379883 | 4,155.379883 | 5,163,790,000 |
2022-05-03 | 4,159.779785 | 4,200.100098 | 4,147.080078 | 4,175.47998 | 4,175.47998 | 4,582,050,000 |
2022-05-04 | 4,181.180176 | 4,307.660156 | 4,148.910156 | 4,300.169922 | 4,300.169922 | 5,136,360,000 |
2022-05-05 | 4,270.430176 | 4,270.430176 | 4,106.009766 | 4,146.870117 | 4,146.870117 | 5,077,030,000 |
Subsets and Splits