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
|
|---|---|---|---|---|---|---|
2021-07-22
| 4,361.27002
| 4,369.870117
| 4,350.060059
| 4,367.47998
| 4,367.47998
| 3,358,300,000
|
2021-07-23
| 4,381.200195
| 4,415.180176
| 4,381.200195
| 4,411.790039
| 4,411.790039
| 4,540,070,000
|
2021-07-26
| 4,409.580078
| 4,422.72998
| 4,405.450195
| 4,422.299805
| 4,422.299805
| 4,275,630,000
|
2021-07-27
| 4,416.379883
| 4,416.379883
| 4,372.509766
| 4,401.459961
| 4,401.459961
| 4,241,950,000
|
2021-07-28
| 4,402.950195
| 4,415.470215
| 4,387.009766
| 4,400.640137
| 4,400.640137
| 4,215,290,000
|
2021-07-29
| 4,403.589844
| 4,429.970215
| 4,403.589844
| 4,419.149902
| 4,419.149902
| 4,044,600,000
|
2021-07-30
| 4,395.120117
| 4,412.25
| 4,389.649902
| 4,395.259766
| 4,395.259766
| 3,956,740,000
|
2021-08-02
| 4,406.859863
| 4,422.180176
| 4,384.810059
| 4,387.160156
| 4,387.160156
| 3,724,090,000
|
2021-08-03
| 4,392.740234
| 4,423.790039
| 4,373
| 4,423.149902
| 4,423.149902
| 3,965,190,000
|
2021-08-04
| 4,415.950195
| 4,416.169922
| 4,400.22998
| 4,402.660156
| 4,402.660156
| 4,260,760,000
|
2021-08-05
| 4,408.859863
| 4,429.759766
| 4,408.859863
| 4,429.100098
| 4,429.100098
| 3,769,410,000
|
2021-08-06
| 4,429.069824
| 4,440.819824
| 4,429.069824
| 4,436.52002
| 4,436.52002
| 3,451,870,000
|
2021-08-09
| 4,437.77002
| 4,439.390137
| 4,424.740234
| 4,432.350098
| 4,432.350098
| 3,449,280,000
|
2021-08-10
| 4,435.790039
| 4,445.209961
| 4,430.029785
| 4,436.75
| 4,436.75
| 3,886,610,000
|
2021-08-11
| 4,442.180176
| 4,449.439941
| 4,436.419922
| 4,442.410156
| 4,442.410156
| 3,532,560,000
|
2021-08-12
| 4,446.080078
| 4,461.77002
| 4,435.959961
| 4,460.830078
| 4,460.830078
| 3,375,310,000
|
2021-08-13
| 4,464.839844
| 4,468.370117
| 4,460.819824
| 4,468
| 4,468
| 3,016,470,000
|
2021-08-16
| 4,461.649902
| 4,480.259766
| 4,437.660156
| 4,479.709961
| 4,479.709961
| 3,370,640,000
|
2021-08-17
| 4,462.120117
| 4,462.120117
| 4,417.830078
| 4,448.080078
| 4,448.080078
| 3,836,960,000
|
2021-08-18
| 4,440.939941
| 4,454.319824
| 4,397.589844
| 4,400.27002
| 4,400.27002
| 3,755,590,000
|
2021-08-19
| 4,382.439941
| 4,418.609863
| 4,367.72998
| 4,405.799805
| 4,405.799805
| 4,398,410,000
|
2021-08-20
| 4,410.560059
| 4,444.350098
| 4,406.799805
| 4,441.669922
| 4,441.669922
| 3,652,610,000
|
2021-08-23
| 4,450.290039
| 4,489.879883
| 4,450.290039
| 4,479.529785
| 4,479.529785
| 3,576,530,000
|
2021-08-24
| 4,484.399902
| 4,492.810059
| 4,482.279785
| 4,486.22998
| 4,486.22998
| 3,979,220,000
|
2021-08-25
| 4,490.450195
| 4,501.709961
| 4,485.660156
| 4,496.189941
| 4,496.189941
| 3,444,700,000
|
2021-08-26
| 4,493.75
| 4,495.899902
| 4,468.990234
| 4,470
| 4,470
| 3,263,980,000
|
2021-08-27
| 4,474.100098
| 4,513.330078
| 4,474.100098
| 4,509.370117
| 4,509.370117
| 3,331,200,000
|
2021-08-30
| 4,513.759766
| 4,537.359863
| 4,513.759766
| 4,528.790039
| 4,528.790039
| 3,168,660,000
|
2021-08-31
| 4,529.75
| 4,531.390137
| 4,515.799805
| 4,522.680176
| 4,522.680176
| 4,290,710,000
|
2021-09-01
| 4,528.799805
| 4,537.109863
| 4,522.02002
| 4,524.089844
| 4,524.089844
| 4,057,340,000
|
2021-09-02
| 4,534.47998
| 4,545.850098
| 4,524.660156
| 4,536.950195
| 4,536.950195
| 3,735,990,000
|
2021-09-03
| 4,532.419922
| 4,541.450195
| 4,521.299805
| 4,535.430176
| 4,535.430176
| 3,217,530,000
|
2021-09-07
| 4,535.379883
| 4,535.379883
| 4,513
| 4,520.029785
| 4,520.029785
| 3,822,960,000
|
2021-09-08
| 4,518.089844
| 4,521.790039
| 4,493.950195
| 4,514.069824
| 4,514.069824
| 3,750,880,000
|
2021-09-09
| 4,513.02002
| 4,529.899902
| 4,492.069824
| 4,493.279785
| 4,493.279785
| 3,735,390,000
|
2021-09-10
| 4,506.919922
| 4,520.470215
| 4,457.660156
| 4,458.580078
| 4,458.580078
| 3,623,180,000
|
2021-09-13
| 4,474.810059
| 4,492.990234
| 4,445.700195
| 4,468.72998
| 4,468.72998
| 3,914,220,000
|
2021-09-14
| 4,479.330078
| 4,485.680176
| 4,435.459961
| 4,443.049805
| 4,443.049805
| 3,670,460,000
|
2021-09-15
| 4,447.490234
| 4,486.870117
| 4,438.370117
| 4,480.700195
| 4,480.700195
| 4,032,020,000
|
2021-09-16
| 4,477.089844
| 4,485.870117
| 4,443.799805
| 4,473.75
| 4,473.75
| 3,984,560,000
|
2021-09-17
| 4,469.740234
| 4,471.52002
| 4,427.759766
| 4,432.990234
| 4,432.990234
| 7,289,530,000
|
2021-09-20
| 4,402.950195
| 4,402.950195
| 4,305.910156
| 4,357.72998
| 4,357.72998
| 4,898,070,000
|
2021-09-21
| 4,374.450195
| 4,394.870117
| 4,347.959961
| 4,354.189941
| 4,354.189941
| 3,920,920,000
|
2021-09-22
| 4,367.430176
| 4,416.75
| 4,367.430176
| 4,395.640137
| 4,395.640137
| 3,939,170,000
|
2021-09-23
| 4,406.75
| 4,465.399902
| 4,406.75
| 4,448.97998
| 4,448.97998
| 3,916,350,000
|
2021-09-24
| 4,438.040039
| 4,463.120117
| 4,430.27002
| 4,455.47998
| 4,455.47998
| 3,384,290,000
|
2021-09-27
| 4,442.120117
| 4,457.299805
| 4,436.189941
| 4,443.109863
| 4,443.109863
| 4,058,650,000
|
2021-09-28
| 4,419.540039
| 4,419.540039
| 4,346.330078
| 4,352.629883
| 4,352.629883
| 4,416,550,000
|
2021-09-29
| 4,362.410156
| 4,385.569824
| 4,355.080078
| 4,359.459961
| 4,359.459961
| 3,712,660,000
|
2021-09-30
| 4,370.669922
| 4,382.549805
| 4,306.240234
| 4,307.540039
| 4,307.540039
| 4,448,140,000
|
2021-10-01
| 4,317.160156
| 4,375.189941
| 4,288.52002
| 4,357.040039
| 4,357.040039
| 4,010,370,000
|
2021-10-04
| 4,348.839844
| 4,355.509766
| 4,278.939941
| 4,300.459961
| 4,300.459961
| 4,307,870,000
|
2021-10-05
| 4,309.870117
| 4,369.22998
| 4,309.870117
| 4,345.720215
| 4,345.720215
| 3,902,890,000
|
2021-10-06
| 4,319.569824
| 4,365.569824
| 4,290.490234
| 4,363.549805
| 4,363.549805
| 4,009,630,000
|
2021-10-07
| 4,383.72998
| 4,429.970215
| 4,383.72998
| 4,399.759766
| 4,399.759766
| 3,843,740,000
|
2021-10-08
| 4,406.509766
| 4,412.02002
| 4,386.220215
| 4,391.339844
| 4,391.339844
| 3,280,160,000
|
2021-10-11
| 4,385.439941
| 4,415.879883
| 4,360.589844
| 4,361.189941
| 4,361.189941
| 3,281,970,000
|
2021-10-12
| 4,368.310059
| 4,374.890137
| 4,342.089844
| 4,350.649902
| 4,350.649902
| 3,558,450,000
|
2021-10-13
| 4,358.009766
| 4,372.870117
| 4,329.919922
| 4,363.799805
| 4,363.799805
| 3,620,070,000
|
2021-10-14
| 4,386.75
| 4,439.72998
| 4,386.75
| 4,438.259766
| 4,438.259766
| 3,598,280,000
|
2021-10-15
| 4,447.689941
| 4,475.819824
| 4,447.689941
| 4,471.370117
| 4,471.370117
| 3,819,380,000
|
2021-10-18
| 4,463.720215
| 4,488.75
| 4,447.470215
| 4,486.459961
| 4,486.459961
| 3,662,010,000
|
2021-10-19
| 4,497.339844
| 4,520.399902
| 4,496.410156
| 4,519.629883
| 4,519.629883
| 3,459,130,000
|
2021-10-20
| 4,524.419922
| 4,540.870117
| 4,524.399902
| 4,536.189941
| 4,536.189941
| 3,670,760,000
|
2021-10-21
| 4,532.240234
| 4,551.439941
| 4,526.890137
| 4,549.779785
| 4,549.779785
| 3,822,330,000
|
2021-10-22
| 4,546.120117
| 4,559.669922
| 4,524
| 4,544.899902
| 4,544.899902
| 3,758,220,000
|
2021-10-25
| 4,553.689941
| 4,572.620117
| 4,537.359863
| 4,566.47998
| 4,566.47998
| 3,899,400,000
|
2021-10-26
| 4,578.689941
| 4,598.529785
| 4,569.169922
| 4,574.790039
| 4,574.790039
| 3,879,740,000
|
2021-10-27
| 4,580.220215
| 4,584.569824
| 4,551.660156
| 4,551.680176
| 4,551.680176
| 4,226,050,000
|
2021-10-28
| 4,562.839844
| 4,597.549805
| 4,562.839844
| 4,596.419922
| 4,596.419922
| 4,132,950,000
|
2021-10-29
| 4,572.870117
| 4,608.080078
| 4,567.589844
| 4,605.379883
| 4,605.379883
| 4,510,200,000
|
2021-11-01
| 4,610.620117
| 4,620.339844
| 4,595.060059
| 4,613.669922
| 4,613.669922
| 3,971,540,000
|
2021-11-02
| 4,613.339844
| 4,635.149902
| 4,613.339844
| 4,630.649902
| 4,630.649902
| 3,975,250,000
|
2021-11-03
| 4,630.649902
| 4,663.459961
| 4,621.189941
| 4,660.569824
| 4,660.569824
| 4,319,660,000
|
2021-11-04
| 4,662.930176
| 4,683
| 4,662.589844
| 4,680.060059
| 4,680.060059
| 4,462,300,000
|
2021-11-05
| 4,699.259766
| 4,718.5
| 4,681.319824
| 4,697.529785
| 4,697.529785
| 4,467,180,000
|
2021-11-08
| 4,701.47998
| 4,714.919922
| 4,694.390137
| 4,701.700195
| 4,701.700195
| 4,269,710,000
|
2021-11-09
| 4,707.25
| 4,708.529785
| 4,670.870117
| 4,685.25
| 4,685.25
| 4,117,080,000
|
2021-11-10
| 4,670.259766
| 4,684.850098
| 4,630.859863
| 4,646.709961
| 4,646.709961
| 4,503,720,000
|
2021-11-11
| 4,659.390137
| 4,664.549805
| 4,648.310059
| 4,649.27002
| 4,649.27002
| 3,926,870,000
|
2021-11-12
| 4,655.240234
| 4,688.470215
| 4,650.77002
| 4,682.850098
| 4,682.850098
| 3,728,600,000
|
2021-11-15
| 4,689.299805
| 4,697.419922
| 4,672.859863
| 4,682.799805
| 4,682.799805
| 3,488,410,000
|
2021-11-16
| 4,679.419922
| 4,714.950195
| 4,679.419922
| 4,700.899902
| 4,700.899902
| 3,972,640,000
|
2021-11-17
| 4,701.5
| 4,701.5
| 4,684.410156
| 4,688.669922
| 4,688.669922
| 3,969,070,000
|
2021-11-18
| 4,700.720215
| 4,708.799805
| 4,672.779785
| 4,704.540039
| 4,704.540039
| 4,226,410,000
|
2021-11-19
| 4,708.439941
| 4,717.75
| 4,694.220215
| 4,697.959961
| 4,697.959961
| 4,253,180,000
|
2021-11-22
| 4,712
| 4,743.830078
| 4,682.169922
| 4,682.939941
| 4,682.939941
| 4,441,100,000
|
2021-11-23
| 4,678.47998
| 4,699.390137
| 4,652.660156
| 4,690.700195
| 4,690.700195
| 4,277,590,000
|
2021-11-24
| 4,675.779785
| 4,702.870117
| 4,659.890137
| 4,701.459961
| 4,701.459961
| 3,418,430,000
|
2021-11-26
| 4,664.629883
| 4,664.629883
| 4,585.430176
| 4,594.620117
| 4,594.620117
| 3,517,700,000
|
2021-11-29
| 4,628.75
| 4,672.950195
| 4,625.259766
| 4,655.27002
| 4,655.27002
| 4,336,410,000
|
2021-11-30
| 4,640.25
| 4,646.02002
| 4,560
| 4,567
| 4,567
| 6,625,990,000
|
2021-12-01
| 4,602.819824
| 4,652.939941
| 4,510.27002
| 4,513.040039
| 4,513.040039
| 5,366,730,000
|
2021-12-02
| 4,504.72998
| 4,595.459961
| 4,504.72998
| 4,577.100098
| 4,577.100098
| 5,077,180,000
|
2021-12-03
| 4,589.490234
| 4,608.029785
| 4,495.120117
| 4,538.430176
| 4,538.430176
| 5,240,070,000
|
2021-12-06
| 4,548.370117
| 4,612.600098
| 4,540.509766
| 4,591.669922
| 4,591.669922
| 4,770,800,000
|
2021-12-07
| 4,631.970215
| 4,694.040039
| 4,631.970215
| 4,686.75
| 4,686.75
| 4,492,400,000
|
2021-12-08
| 4,690.859863
| 4,705.060059
| 4,674.52002
| 4,701.209961
| 4,701.209961
| 4,234,600,000
|
2021-12-09
| 4,691
| 4,695.259766
| 4,665.97998
| 4,667.450195
| 4,667.450195
| 3,903,840,000
|
2021-12-10
| 4,687.640137
| 4,713.569824
| 4,670.240234
| 4,712.02002
| 4,712.02002
| 3,870,110,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.