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
|
|---|---|---|---|---|---|---|
2023-07-19
| 4,563.870117
| 4,578.430176
| 4,557.47998
| 4,565.720215
| 4,565.720215
| 4,115,670,000
|
2023-07-20
| 4,554.379883
| 4,564.740234
| 4,527.560059
| 4,534.870117
| 4,534.870117
| 3,761,770,000
|
2023-07-21
| 4,550.160156
| 4,555
| 4,535.790039
| 4,536.339844
| 4,536.339844
| 3,570,190,000
|
2023-07-24
| 4,543.390137
| 4,563.410156
| 4,541.290039
| 4,554.640137
| 4,554.640137
| 3,856,250,000
|
2023-07-25
| 4,555.189941
| 4,580.620117
| 4,552.419922
| 4,567.459961
| 4,567.459961
| 3,812,470,000
|
2023-07-26
| 4,558.959961
| 4,582.470215
| 4,547.580078
| 4,566.75
| 4,566.75
| 3,990,290,000
|
2023-07-27
| 4,598.259766
| 4,607.069824
| 4,528.560059
| 4,537.410156
| 4,537.410156
| 4,553,210,000
|
2023-07-28
| 4,565.75
| 4,590.160156
| 4,564.009766
| 4,582.22998
| 4,582.22998
| 3,981,010,000
|
2023-07-31
| 4,584.819824
| 4,594.220215
| 4,573.140137
| 4,588.959961
| 4,588.959961
| 4,503,600,000
|
2023-08-01
| 4,578.830078
| 4,584.620117
| 4,567.529785
| 4,576.72998
| 4,576.72998
| 4,042,370,000
|
2023-08-02
| 4,550.930176
| 4,550.930176
| 4,505.75
| 4,513.390137
| 4,513.390137
| 4,270,710,000
|
2023-08-03
| 4,494.27002
| 4,519.490234
| 4,485.540039
| 4,501.890137
| 4,501.890137
| 4,149,120,000
|
2023-08-04
| 4,513.959961
| 4,540.339844
| 4,474.549805
| 4,478.029785
| 4,478.029785
| 4,143,310,000
|
2023-08-07
| 4,491.580078
| 4,519.839844
| 4,491.149902
| 4,518.439941
| 4,518.439941
| 3,493,920,000
|
2023-08-08
| 4,498.029785
| 4,503.310059
| 4,464.390137
| 4,499.379883
| 4,499.379883
| 3,884,910,000
|
2023-08-09
| 4,501.569824
| 4,502.439941
| 4,461.330078
| 4,467.709961
| 4,467.709961
| 3,803,100,000
|
2023-08-10
| 4,487.160156
| 4,527.370117
| 4,457.919922
| 4,468.830078
| 4,468.830078
| 4,504,370,000
|
2023-08-11
| 4,450.689941
| 4,476.22998
| 4,443.97998
| 4,464.049805
| 4,464.049805
| 3,753,290,000
|
2023-08-14
| 4,458.129883
| 4,490.330078
| 4,453.439941
| 4,489.720215
| 4,489.720215
| 3,896,410,000
|
2023-08-15
| 4,478.870117
| 4,478.870117
| 4,432.189941
| 4,437.859863
| 4,437.859863
| 3,832,250,000
|
2023-08-16
| 4,433.790039
| 4,449.950195
| 4,403.549805
| 4,404.330078
| 4,404.330078
| 3,753,910,000
|
2023-08-17
| 4,416.319824
| 4,421.169922
| 4,364.830078
| 4,370.359863
| 4,370.359863
| 3,943,700,000
|
2023-08-18
| 4,344.879883
| 4,381.819824
| 4,335.310059
| 4,369.709961
| 4,369.709961
| 3,940,400,000
|
2023-08-21
| 4,380.279785
| 4,407.549805
| 4,360.299805
| 4,399.77002
| 4,399.77002
| 3,726,850,000
|
2023-08-22
| 4,415.330078
| 4,418.589844
| 4,382.77002
| 4,387.549805
| 4,387.549805
| 3,522,760,000
|
2023-08-23
| 4,396.439941
| 4,443.180176
| 4,396.439941
| 4,436.009766
| 4,436.009766
| 3,837,270,000
|
2023-08-24
| 4,455.160156
| 4,458.299805
| 4,375.549805
| 4,376.310059
| 4,376.310059
| 3,723,470,000
|
2023-08-25
| 4,389.379883
| 4,418.459961
| 4,356.290039
| 4,405.709961
| 4,405.709961
| 3,296,180,000
|
2023-08-28
| 4,426.029785
| 4,439.560059
| 4,414.97998
| 4,433.310059
| 4,433.310059
| 2,957,230,000
|
2023-08-29
| 4,432.75
| 4,500.140137
| 4,431.680176
| 4,497.629883
| 4,497.629883
| 3,354,820,000
|
2023-08-30
| 4,500.339844
| 4,521.649902
| 4,493.589844
| 4,514.870117
| 4,514.870117
| 3,064,110,000
|
2023-08-31
| 4,517.009766
| 4,532.259766
| 4,507.390137
| 4,507.660156
| 4,507.660156
| 3,946,360,000
|
2023-09-01
| 4,530.600098
| 4,541.25
| 4,501.350098
| 4,515.77002
| 4,515.77002
| 3,246,260,000
|
2023-09-05
| 4,510.060059
| 4,514.290039
| 4,496.009766
| 4,496.830078
| 4,496.830078
| 3,526,250,000
|
2023-09-06
| 4,490.350098
| 4,490.350098
| 4,442.379883
| 4,465.47998
| 4,465.47998
| 3,418,850,000
|
2023-09-07
| 4,434.549805
| 4,457.810059
| 4,430.459961
| 4,451.140137
| 4,451.140137
| 3,763,760,000
|
2023-09-08
| 4,451.299805
| 4,473.529785
| 4,448.379883
| 4,457.490234
| 4,457.490234
| 3,259,290,000
|
2023-09-11
| 4,480.97998
| 4,490.77002
| 4,467.890137
| 4,487.459961
| 4,487.459961
| 3,369,920,000
|
2023-09-12
| 4,473.27002
| 4,487.109863
| 4,456.830078
| 4,461.899902
| 4,461.899902
| 3,435,740,000
|
2023-09-13
| 4,462.649902
| 4,479.390137
| 4,453.52002
| 4,467.439941
| 4,467.439941
| 3,529,430,000
|
2023-09-14
| 4,487.779785
| 4,511.990234
| 4,478.689941
| 4,505.100098
| 4,505.100098
| 3,648,720,000
|
2023-09-15
| 4,497.97998
| 4,497.97998
| 4,447.209961
| 4,450.319824
| 4,450.319824
| 6,932,230,000
|
2023-09-18
| 4,445.129883
| 4,466.359863
| 4,442.109863
| 4,453.529785
| 4,453.529785
| 3,161,230,000
|
2023-09-19
| 4,445.410156
| 4,449.850098
| 4,416.609863
| 4,443.950195
| 4,443.950195
| 3,614,880,000
|
2023-09-20
| 4,452.810059
| 4,461.029785
| 4,401.379883
| 4,402.200195
| 4,402.200195
| 3,308,450,000
|
2023-09-21
| 4,374.359863
| 4,375.700195
| 4,329.169922
| 4,330
| 4,330
| 3,662,340,000
|
2023-09-22
| 4,341.740234
| 4,357.399902
| 4,316.490234
| 4,320.060059
| 4,320.060059
| 3,349,570,000
|
2023-09-25
| 4,310.620117
| 4,338.509766
| 4,302.700195
| 4,337.439941
| 4,337.439941
| 3,195,650,000
|
2023-09-26
| 4,312.879883
| 4,313.009766
| 4,265.97998
| 4,273.529785
| 4,273.529785
| 3,472,340,000
|
2023-09-27
| 4,282.629883
| 4,292.069824
| 4,238.629883
| 4,274.509766
| 4,274.509766
| 3,875,880,000
|
2023-09-28
| 4,269.649902
| 4,317.27002
| 4,264.379883
| 4,299.700195
| 4,299.700195
| 3,846,230,000
|
2023-09-29
| 4,328.180176
| 4,333.149902
| 4,274.859863
| 4,288.049805
| 4,288.049805
| 3,865,960,000
|
2023-10-02
| 4,284.52002
| 4,300.580078
| 4,260.209961
| 4,288.390137
| 4,288.390137
| 3,938,660,000
|
2023-10-03
| 4,269.75
| 4,281.149902
| 4,216.450195
| 4,229.450195
| 4,229.450195
| 3,953,830,000
|
2023-10-04
| 4,233.830078
| 4,268.5
| 4,220.47998
| 4,263.75
| 4,263.75
| 3,777,600,000
|
2023-10-05
| 4,259.310059
| 4,267.129883
| 4,225.910156
| 4,258.189941
| 4,258.189941
| 3,581,470,000
|
2023-10-06
| 4,234.790039
| 4,324.100098
| 4,219.549805
| 4,308.5
| 4,308.5
| 3,902,030,000
|
2023-10-09
| 4,289.02002
| 4,341.72998
| 4,283.790039
| 4,335.660156
| 4,335.660156
| 3,174,630,000
|
2023-10-10
| 4,339.75
| 4,385.459961
| 4,339.640137
| 4,358.240234
| 4,358.240234
| 3,520,240,000
|
2023-10-11
| 4,366.589844
| 4,378.640137
| 4,345.339844
| 4,376.950195
| 4,376.950195
| 3,601,660,000
|
2023-10-12
| 4,380.939941
| 4,385.850098
| 4,325.430176
| 4,349.609863
| 4,349.609863
| 3,713,140,000
|
2023-10-13
| 4,360.490234
| 4,377.100098
| 4,311.970215
| 4,327.779785
| 4,327.779785
| 3,566,560,000
|
2023-10-16
| 4,342.370117
| 4,383.330078
| 4,342.370117
| 4,373.629883
| 4,373.629883
| 3,409,960,000
|
2023-10-17
| 4,345.22998
| 4,393.569824
| 4,337.540039
| 4,373.200195
| 4,373.200195
| 3,794,850,000
|
2023-10-18
| 4,357.350098
| 4,364.200195
| 4,303.839844
| 4,314.600098
| 4,314.600098
| 3,686,030,000
|
2023-10-19
| 4,321.359863
| 4,339.540039
| 4,269.689941
| 4,278
| 4,278
| 3,969,730,000
|
2023-10-20
| 4,273.850098
| 4,276.560059
| 4,223.029785
| 4,224.160156
| 4,224.160156
| 4,004,030,000
|
2023-10-23
| 4,210.399902
| 4,255.839844
| 4,189.220215
| 4,217.040039
| 4,217.040039
| 3,776,100,000
|
2023-10-24
| 4,235.790039
| 4,259.379883
| 4,219.430176
| 4,247.680176
| 4,247.680176
| 3,821,820,000
|
2023-10-25
| 4,232.419922
| 4,232.419922
| 4,181.419922
| 4,186.77002
| 4,186.77002
| 3,869,370,000
|
2023-10-26
| 4,175.990234
| 4,183.600098
| 4,127.899902
| 4,137.22998
| 4,137.22998
| 4,277,640,000
|
2023-10-27
| 4,152.930176
| 4,156.700195
| 4,103.779785
| 4,117.370117
| 4,117.370117
| 4,019,500,000
|
2023-10-30
| 4,139.390137
| 4,177.470215
| 4,132.939941
| 4,166.819824
| 4,166.819824
| 3,911,140,000
|
2023-10-31
| 4,171.330078
| 4,195.549805
| 4,153.120117
| 4,193.799805
| 4,193.799805
| 4,249,470,000
|
2023-11-01
| 4,201.27002
| 4,245.640137
| 4,197.740234
| 4,237.859863
| 4,237.859863
| 4,224,900,000
|
2023-11-02
| 4,268.259766
| 4,319.720215
| 4,268.259766
| 4,317.779785
| 4,317.779785
| 4,669,780,000
|
2023-11-03
| 4,334.22998
| 4,373.620117
| 4,334.22998
| 4,358.339844
| 4,358.339844
| 4,570,960,000
|
2023-11-06
| 4,364.27002
| 4,372.209961
| 4,347.529785
| 4,365.97998
| 4,365.97998
| 3,656,340,000
|
2023-11-07
| 4,366.209961
| 4,386.259766
| 4,355.410156
| 4,378.379883
| 4,378.379883
| 3,791,230,000
|
2023-11-08
| 4,384.370117
| 4,391.200195
| 4,359.759766
| 4,382.779785
| 4,382.779785
| 3,729,510,000
|
2023-11-09
| 4,391.410156
| 4,393.399902
| 4,343.939941
| 4,347.350098
| 4,347.350098
| 3,900,780,000
|
2023-11-10
| 4,364.149902
| 4,418.029785
| 4,353.339844
| 4,415.240234
| 4,415.240234
| 3,665,080,000
|
2023-11-13
| 4,406.660156
| 4,421.759766
| 4,393.819824
| 4,411.549805
| 4,411.549805
| 3,326,240,000
|
2023-11-14
| 4,458.970215
| 4,508.669922
| 4,458.970215
| 4,495.700195
| 4,495.700195
| 4,700,350,000
|
2023-11-15
| 4,505.299805
| 4,521.169922
| 4,495.310059
| 4,502.879883
| 4,502.879883
| 4,347,170,000
|
2023-11-16
| 4,497.080078
| 4,511.990234
| 4,487.830078
| 4,508.240234
| 4,508.240234
| 3,964,520,000
|
2023-11-17
| 4,509.549805
| 4,520.120117
| 4,499.660156
| 4,514.02002
| 4,514.02002
| 3,777,240,000
|
2023-11-20
| 4,511.700195
| 4,557.109863
| 4,510.359863
| 4,547.379883
| 4,547.379883
| 3,644,790,000
|
2023-11-21
| 4,538.77002
| 4,542.140137
| 4,525.509766
| 4,538.189941
| 4,538.189941
| 3,511,080,000
|
2023-11-22
| 4,553.040039
| 4,568.430176
| 4,545.049805
| 4,556.620117
| 4,556.620117
| 3,042,810,000
|
2023-11-24
| 4,555.839844
| 4,560.310059
| 4,552.799805
| 4,559.339844
| 4,559.339844
| 1,639,500,000
|
2023-11-27
| 4,554.859863
| 4,560.52002
| 4,546.319824
| 4,550.430176
| 4,550.430176
| 3,403,990,000
|
2023-11-28
| 4,545.549805
| 4,568.140137
| 4,540.509766
| 4,554.890137
| 4,554.890137
| 3,586,240,000
|
2023-11-29
| 4,571.839844
| 4,587.640137
| 4,547.149902
| 4,550.580078
| 4,550.580078
| 4,418,760,000
|
2023-11-30
| 4,554.870117
| 4,569.890137
| 4,537.240234
| 4,567.799805
| 4,567.799805
| 5,399,300,000
|
2023-12-01
| 4,559.430176
| 4,599.390137
| 4,554.709961
| 4,594.629883
| 4,594.629883
| 4,397,120,000
|
2023-12-04
| 4,564.370117
| 4,572.370117
| 4,546.720215
| 4,569.779785
| 4,569.779785
| 4,369,910,000
|
2023-12-05
| 4,557.25
| 4,578.560059
| 4,551.680176
| 4,567.180176
| 4,567.180176
| 3,909,950,000
|
2023-12-06
| 4,586.22998
| 4,590.740234
| 4,546.5
| 4,549.339844
| 4,549.339844
| 4,245,680,000
|
2023-12-07
| 4,568.839844
| 4,590.919922
| 4,565.220215
| 4,585.589844
| 4,585.589844
| 3,818,880,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.