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
No community queries yet
The top public SQL queries from the community will appear here once available.