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
|
|---|---|---|---|---|---|---|
2023-02-23
| 4,018.600098
| 4,028.300049
| 3,969.189941
| 4,012.320068
| 4,012.320068
| 3,952,940,000
|
2023-02-24
| 3,973.23999
| 3,978.25
| 3,943.080078
| 3,970.040039
| 3,970.040039
| 3,877,700,000
|
2023-02-27
| 3,992.360107
| 4,018.050049
| 3,973.550049
| 3,982.23999
| 3,982.23999
| 3,836,950,000
|
2023-02-28
| 3,977.189941
| 3,997.5
| 3,968.97998
| 3,970.149902
| 3,970.149902
| 5,043,400,000
|
2023-03-01
| 3,963.340088
| 3,971.72998
| 3,939.050049
| 3,951.389893
| 3,951.389893
| 4,249,480,000
|
2023-03-02
| 3,938.679932
| 3,990.840088
| 3,928.159912
| 3,981.350098
| 3,981.350098
| 4,244,900,000
|
2023-03-03
| 3,998.02002
| 4,048.290039
| 3,995.169922
| 4,045.639893
| 4,045.639893
| 4,084,730,000
|
2023-03-06
| 4,055.149902
| 4,078.48999
| 4,044.610107
| 4,048.419922
| 4,048.419922
| 4,000,870,000
|
2023-03-07
| 4,048.26001
| 4,050
| 3,980.310059
| 3,986.370117
| 3,986.370117
| 3,922,500,000
|
2023-03-08
| 3,987.550049
| 4,000.409912
| 3,969.76001
| 3,992.01001
| 3,992.01001
| 3,535,570,000
|
2023-03-09
| 3,998.659912
| 4,017.810059
| 3,908.699951
| 3,918.320068
| 3,918.320068
| 4,445,260,000
|
2023-03-10
| 3,912.77002
| 3,934.050049
| 3,846.320068
| 3,861.590088
| 3,861.590088
| 5,518,190,000
|
2023-03-13
| 3,835.120117
| 3,905.050049
| 3,808.860107
| 3,855.76001
| 3,855.76001
| 6,558,020,000
|
2023-03-14
| 3,894.01001
| 3,937.290039
| 3,873.629883
| 3,919.290039
| 3,919.290039
| 5,665,870,000
|
2023-03-15
| 3,876.73999
| 3,894.26001
| 3,838.23999
| 3,891.929932
| 3,891.929932
| 6,594,010,000
|
2023-03-16
| 3,878.929932
| 3,964.459961
| 3,864.110107
| 3,960.280029
| 3,960.280029
| 5,695,790,000
|
2023-03-17
| 3,958.689941
| 3,958.909912
| 3,901.27002
| 3,916.639893
| 3,916.639893
| 9,354,280,000
|
2023-03-20
| 3,917.469971
| 3,956.620117
| 3,916.889893
| 3,951.570068
| 3,951.570068
| 5,347,140,000
|
2023-03-21
| 3,975.889893
| 4,009.080078
| 3,971.189941
| 4,002.870117
| 4,002.870117
| 4,920,240,000
|
2023-03-22
| 4,002.040039
| 4,039.48999
| 3,936.169922
| 3,936.969971
| 3,936.969971
| 4,533,010,000
|
2023-03-23
| 3,959.209961
| 4,007.659912
| 3,919.050049
| 3,948.719971
| 3,948.719971
| 4,991,600,000
|
2023-03-24
| 3,939.209961
| 3,972.73999
| 3,909.159912
| 3,970.98999
| 3,970.98999
| 4,583,970,000
|
2023-03-27
| 3,982.929932
| 4,003.830078
| 3,970.48999
| 3,977.530029
| 3,977.530029
| 4,233,540,000
|
2023-03-28
| 3,974.129883
| 3,979.199951
| 3,951.530029
| 3,971.27002
| 3,971.27002
| 4,014,600,000
|
2023-03-29
| 3,999.530029
| 4,030.590088
| 3,999.530029
| 4,027.810059
| 4,027.810059
| 4,145,250,000
|
2023-03-30
| 4,046.73999
| 4,057.850098
| 4,032.100098
| 4,050.830078
| 4,050.830078
| 3,930,860,000
|
2023-03-31
| 4,056.179932
| 4,110.75
| 4,056.179932
| 4,109.310059
| 4,109.310059
| 4,525,120,000
|
2023-04-03
| 4,102.200195
| 4,127.660156
| 4,098.790039
| 4,124.509766
| 4,124.509766
| 4,234,700,000
|
2023-04-04
| 4,128.029785
| 4,133.129883
| 4,086.870117
| 4,100.600098
| 4,100.600098
| 4,227,800,000
|
2023-04-05
| 4,094.5
| 4,099.689941
| 4,072.560059
| 4,090.379883
| 4,090.379883
| 3,968,020,000
|
2023-04-06
| 4,081.149902
| 4,107.319824
| 4,069.840088
| 4,105.02002
| 4,105.02002
| 3,486,690,000
|
2023-04-10
| 4,085.199951
| 4,109.5
| 4,072.550049
| 4,109.109863
| 4,109.109863
| 3,423,650,000
|
2023-04-11
| 4,110.290039
| 4,124.259766
| 4,102.609863
| 4,108.939941
| 4,108.939941
| 3,665,830,000
|
2023-04-12
| 4,121.720215
| 4,134.370117
| 4,086.939941
| 4,091.949951
| 4,091.949951
| 3,633,120,000
|
2023-04-13
| 4,100.040039
| 4,150.259766
| 4,099.399902
| 4,146.220215
| 4,146.220215
| 3,596,590,000
|
2023-04-14
| 4,140.109863
| 4,163.189941
| 4,113.200195
| 4,137.640137
| 4,137.640137
| 3,575,690,000
|
2023-04-17
| 4,137.169922
| 4,151.720215
| 4,123.180176
| 4,151.319824
| 4,151.319824
| 3,611,180,000
|
2023-04-18
| 4,164.259766
| 4,169.47998
| 4,140.359863
| 4,154.870117
| 4,154.870117
| 3,536,640,000
|
2023-04-19
| 4,139.330078
| 4,162.569824
| 4,134.490234
| 4,154.52002
| 4,154.52002
| 3,572,560,000
|
2023-04-20
| 4,130.47998
| 4,148.569824
| 4,114.569824
| 4,129.790039
| 4,129.790039
| 3,772,080,000
|
2023-04-21
| 4,132.140137
| 4,138.02002
| 4,113.859863
| 4,133.52002
| 4,133.52002
| 3,611,750,000
|
2023-04-24
| 4,132.069824
| 4,142.410156
| 4,117.77002
| 4,137.040039
| 4,137.040039
| 3,290,940,000
|
2023-04-25
| 4,126.430176
| 4,126.430176
| 4,071.379883
| 4,071.629883
| 4,071.629883
| 3,978,640,000
|
2023-04-26
| 4,087.780029
| 4,089.669922
| 4,049.350098
| 4,055.98999
| 4,055.98999
| 3,837,030,000
|
2023-04-27
| 4,075.290039
| 4,138.240234
| 4,075.290039
| 4,135.350098
| 4,135.350098
| 3,750,550,000
|
2023-04-28
| 4,129.629883
| 4,170.060059
| 4,127.180176
| 4,169.47998
| 4,169.47998
| 4,087,800,000
|
2023-05-01
| 4,166.790039
| 4,186.919922
| 4,164.120117
| 4,167.870117
| 4,167.870117
| 3,321,370,000
|
2023-05-02
| 4,164.100098
| 4,164.100098
| 4,089.719971
| 4,119.580078
| 4,119.580078
| 4,486,130,000
|
2023-05-03
| 4,122.25
| 4,148.299805
| 4,088.860107
| 4,090.75
| 4,090.75
| 4,246,510,000
|
2023-05-04
| 4,082.550049
| 4,082.610107
| 4,048.280029
| 4,061.219971
| 4,061.219971
| 4,920,090,000
|
2023-05-05
| 4,084.72998
| 4,147.02002
| 4,084.72998
| 4,136.25
| 4,136.25
| 4,186,270,000
|
2023-05-08
| 4,136.97998
| 4,142.299805
| 4,123.810059
| 4,138.120117
| 4,138.120117
| 3,641,640,000
|
2023-05-09
| 4,124.25
| 4,130.350098
| 4,116.649902
| 4,119.169922
| 4,119.169922
| 3,810,140,000
|
2023-05-10
| 4,143.740234
| 4,154.279785
| 4,098.919922
| 4,137.640137
| 4,137.640137
| 4,057,160,000
|
2023-05-11
| 4,132.240234
| 4,132.799805
| 4,109.290039
| 4,130.620117
| 4,130.620117
| 3,752,900,000
|
2023-05-12
| 4,138.540039
| 4,143.740234
| 4,099.120117
| 4,124.080078
| 4,124.080078
| 3,533,740,000
|
2023-05-15
| 4,126.649902
| 4,141.25
| 4,110.27002
| 4,136.279785
| 4,136.279785
| 3,562,170,000
|
2023-05-16
| 4,127.950195
| 4,135.540039
| 4,109.859863
| 4,109.899902
| 4,109.899902
| 3,654,200,000
|
2023-05-17
| 4,122.850098
| 4,164.669922
| 4,113.620117
| 4,158.77002
| 4,158.77002
| 4,039,080,000
|
2023-05-18
| 4,157.680176
| 4,202.200195
| 4,153.5
| 4,198.049805
| 4,198.049805
| 3,980,500,000
|
2023-05-19
| 4,204.149902
| 4,212.910156
| 4,180.200195
| 4,191.97998
| 4,191.97998
| 4,041,900,000
|
2023-05-22
| 4,190.779785
| 4,209.220215
| 4,179.680176
| 4,192.629883
| 4,192.629883
| 3,728,520,000
|
2023-05-23
| 4,176.799805
| 4,185.680176
| 4,142.540039
| 4,145.580078
| 4,145.580078
| 4,155,320,000
|
2023-05-24
| 4,132.959961
| 4,132.959961
| 4,103.97998
| 4,115.240234
| 4,115.240234
| 3,739,160,000
|
2023-05-25
| 4,155.709961
| 4,165.740234
| 4,129.72998
| 4,151.279785
| 4,151.279785
| 4,147,760,000
|
2023-05-26
| 4,156.160156
| 4,212.870117
| 4,156.160156
| 4,205.450195
| 4,205.450195
| 3,715,460,000
|
2023-05-30
| 4,226.709961
| 4,231.100098
| 4,192.180176
| 4,205.52002
| 4,205.52002
| 4,228,510,000
|
2023-05-31
| 4,190.740234
| 4,195.439941
| 4,166.149902
| 4,179.830078
| 4,179.830078
| 5,980,670,000
|
2023-06-01
| 4,183.029785
| 4,232.430176
| 4,171.640137
| 4,221.02002
| 4,221.02002
| 4,391,860,000
|
2023-06-02
| 4,241.009766
| 4,290.669922
| 4,241.009766
| 4,282.370117
| 4,282.370117
| 4,454,200,000
|
2023-06-05
| 4,282.990234
| 4,299.279785
| 4,266.819824
| 4,273.790039
| 4,273.790039
| 3,813,290,000
|
2023-06-06
| 4,271.339844
| 4,288.330078
| 4,263.089844
| 4,283.850098
| 4,283.850098
| 3,996,560,000
|
2023-06-07
| 4,285.470215
| 4,299.189941
| 4,263.959961
| 4,267.52002
| 4,267.52002
| 4,537,800,000
|
2023-06-08
| 4,268.689941
| 4,298.009766
| 4,261.069824
| 4,293.930176
| 4,293.930176
| 3,826,740,000
|
2023-06-09
| 4,304.879883
| 4,322.620117
| 4,291.700195
| 4,298.859863
| 4,298.859863
| 3,786,510,000
|
2023-06-12
| 4,308.319824
| 4,340.129883
| 4,304.370117
| 4,338.930176
| 4,338.930176
| 3,945,670,000
|
2023-06-13
| 4,352.609863
| 4,375.370117
| 4,349.310059
| 4,369.009766
| 4,369.009766
| 4,275,400,000
|
2023-06-14
| 4,366.290039
| 4,391.819824
| 4,337.850098
| 4,372.589844
| 4,372.589844
| 4,252,110,000
|
2023-06-15
| 4,365.330078
| 4,439.200195
| 4,362.600098
| 4,425.839844
| 4,425.839844
| 4,176,690,000
|
2023-06-16
| 4,440.950195
| 4,448.470215
| 4,407.439941
| 4,409.589844
| 4,409.589844
| 6,848,600,000
|
2023-06-20
| 4,396.109863
| 4,400.149902
| 4,367.189941
| 4,388.709961
| 4,388.709961
| 4,055,790,000
|
2023-06-21
| 4,380.009766
| 4,386.220215
| 4,360.140137
| 4,365.689941
| 4,365.689941
| 3,709,330,000
|
2023-06-22
| 4,355.399902
| 4,382.25
| 4,351.819824
| 4,381.890137
| 4,381.890137
| 3,511,000,000
|
2023-06-23
| 4,354.169922
| 4,366.549805
| 4,341.339844
| 4,348.330078
| 4,348.330078
| 6,053,620,000
|
2023-06-26
| 4,344.839844
| 4,362.060059
| 4,328.080078
| 4,328.819824
| 4,328.819824
| 3,415,030,000
|
2023-06-27
| 4,337.359863
| 4,384.419922
| 4,335
| 4,378.410156
| 4,378.410156
| 3,573,500,000
|
2023-06-28
| 4,367.47998
| 4,390.350098
| 4,360.220215
| 4,376.859863
| 4,376.859863
| 3,739,330,000
|
2023-06-29
| 4,374.939941
| 4,398.390137
| 4,371.970215
| 4,396.439941
| 4,396.439941
| 3,696,660,000
|
2023-06-30
| 4,422.439941
| 4,458.47998
| 4,422.439941
| 4,450.379883
| 4,450.379883
| 3,923,450,000
|
2023-07-03
| 4,450.47998
| 4,456.459961
| 4,442.290039
| 4,455.589844
| 4,455.589844
| 2,034,280,000
|
2023-07-05
| 4,442.040039
| 4,454.060059
| 4,436.609863
| 4,446.819824
| 4,446.819824
| 3,482,620,000
|
2023-07-06
| 4,422.620117
| 4,422.620117
| 4,385.049805
| 4,411.589844
| 4,411.589844
| 3,682,020,000
|
2023-07-07
| 4,404.540039
| 4,440.390137
| 4,397.399902
| 4,398.950195
| 4,398.950195
| 3,630,480,000
|
2023-07-10
| 4,394.22998
| 4,412.600098
| 4,389.919922
| 4,409.529785
| 4,409.529785
| 3,429,600,000
|
2023-07-11
| 4,415.549805
| 4,443.640137
| 4,408.459961
| 4,439.259766
| 4,439.259766
| 3,624,220,000
|
2023-07-12
| 4,467.689941
| 4,488.339844
| 4,463.22998
| 4,472.160156
| 4,472.160156
| 3,920,290,000
|
2023-07-13
| 4,491.5
| 4,517.379883
| 4,489.359863
| 4,510.040039
| 4,510.040039
| 3,839,530,000
|
2023-07-14
| 4,514.609863
| 4,527.759766
| 4,499.560059
| 4,505.419922
| 4,505.419922
| 3,647,450,000
|
2023-07-17
| 4,508.859863
| 4,532.850098
| 4,504.899902
| 4,522.790039
| 4,522.790039
| 3,538,240,000
|
2023-07-18
| 4,521.779785
| 4,562.299805
| 4,514.589844
| 4,554.97998
| 4,554.97998
| 4,090,010,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.