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