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
|
|---|---|---|---|---|---|---|
2022-05-06
| 4,128.169922
| 4,157.689941
| 4,067.909912
| 4,123.339844
| 4,123.339844
| 5,116,940,000
|
2022-05-09
| 4,081.27002
| 4,081.27002
| 3,975.47998
| 3,991.23999
| 3,991.23999
| 5,954,520,000
|
2022-05-10
| 4,035.179932
| 4,068.820068
| 3,958.169922
| 4,001.050049
| 4,001.050049
| 5,885,820,000
|
2022-05-11
| 3,990.080078
| 4,049.090088
| 3,928.820068
| 3,935.179932
| 3,935.179932
| 5,816,140,000
|
2022-05-12
| 3,903.949951
| 3,964.800049
| 3,858.870117
| 3,930.080078
| 3,930.080078
| 6,286,450,000
|
2022-05-13
| 3,963.899902
| 4,038.879883
| 3,963.899902
| 4,023.889893
| 4,023.889893
| 5,183,340,000
|
2022-05-16
| 4,013.02002
| 4,046.459961
| 3,983.98999
| 4,008.01001
| 4,008.01001
| 4,415,030,000
|
2022-05-17
| 4,052
| 4,090.719971
| 4,033.929932
| 4,088.850098
| 4,088.850098
| 4,841,410,000
|
2022-05-18
| 4,051.97998
| 4,051.97998
| 3,911.909912
| 3,923.679932
| 3,923.679932
| 5,103,220,000
|
2022-05-19
| 3,899
| 3,945.959961
| 3,876.580078
| 3,900.790039
| 3,900.790039
| 5,113,550,000
|
2022-05-20
| 3,927.76001
| 3,943.419922
| 3,810.320068
| 3,901.360107
| 3,901.360107
| 5,130,730,000
|
2022-05-23
| 3,919.419922
| 3,981.879883
| 3,909.040039
| 3,973.75
| 3,973.75
| 4,420,030,000
|
2022-05-24
| 3,942.939941
| 3,955.679932
| 3,875.129883
| 3,941.47998
| 3,941.47998
| 4,923,190,000
|
2022-05-25
| 3,929.590088
| 3,999.330078
| 3,925.030029
| 3,978.72998
| 3,978.72998
| 4,802,560,000
|
2022-05-26
| 3,984.600098
| 4,075.139893
| 3,984.600098
| 4,057.840088
| 4,057.840088
| 4,709,970,000
|
2022-05-27
| 4,077.429932
| 4,158.490234
| 4,077.429932
| 4,158.240234
| 4,158.240234
| 4,375,620,000
|
2022-05-31
| 4,151.089844
| 4,168.339844
| 4,104.879883
| 4,132.149902
| 4,132.149902
| 6,822,640,000
|
2022-06-01
| 4,149.779785
| 4,166.540039
| 4,073.850098
| 4,101.22998
| 4,101.22998
| 4,531,800,000
|
2022-06-02
| 4,095.409912
| 4,177.509766
| 4,074.370117
| 4,176.819824
| 4,176.819824
| 4,405,790,000
|
2022-06-03
| 4,137.569824
| 4,142.669922
| 4,098.669922
| 4,108.540039
| 4,108.540039
| 3,711,110,000
|
2022-06-06
| 4,134.720215
| 4,168.779785
| 4,109.180176
| 4,121.430176
| 4,121.430176
| 4,332,700,000
|
2022-06-07
| 4,096.470215
| 4,164.859863
| 4,080.189941
| 4,160.680176
| 4,160.680176
| 4,248,210,000
|
2022-06-08
| 4,147.120117
| 4,160.140137
| 4,107.200195
| 4,115.77002
| 4,115.77002
| 4,159,470,000
|
2022-06-09
| 4,101.649902
| 4,119.100098
| 4,017.169922
| 4,017.820068
| 4,017.820068
| 4,134,170,000
|
2022-06-10
| 3,974.389893
| 3,974.389893
| 3,900.159912
| 3,900.860107
| 3,900.860107
| 4,889,640,000
|
2022-06-13
| 3,838.149902
| 3,838.149902
| 3,734.300049
| 3,749.629883
| 3,749.629883
| 5,636,890,000
|
2022-06-14
| 3,763.52002
| 3,778.179932
| 3,705.679932
| 3,735.47998
| 3,735.47998
| 5,153,890,000
|
2022-06-15
| 3,764.050049
| 3,837.560059
| 3,722.300049
| 3,789.98999
| 3,789.98999
| 5,530,480,000
|
2022-06-16
| 3,728.179932
| 3,728.179932
| 3,639.77002
| 3,666.77002
| 3,666.77002
| 5,644,930,000
|
2022-06-17
| 3,665.899902
| 3,707.709961
| 3,636.870117
| 3,674.840088
| 3,674.840088
| 8,520,740,000
|
2022-06-21
| 3,715.310059
| 3,779.649902
| 3,715.310059
| 3,764.790039
| 3,764.790039
| 5,292,260,000
|
2022-06-22
| 3,733.889893
| 3,801.790039
| 3,717.689941
| 3,759.889893
| 3,759.889893
| 5,058,990,000
|
2022-06-23
| 3,774.709961
| 3,802.580078
| 3,743.52002
| 3,795.72998
| 3,795.72998
| 5,098,640,000
|
2022-06-24
| 3,821.75
| 3,913.649902
| 3,821.75
| 3,911.73999
| 3,911.73999
| 8,120,260,000
|
2022-06-27
| 3,920.76001
| 3,927.719971
| 3,889.659912
| 3,900.110107
| 3,900.110107
| 4,325,310,000
|
2022-06-28
| 3,913
| 3,945.860107
| 3,820.139893
| 3,821.550049
| 3,821.550049
| 4,270,120,000
|
2022-06-29
| 3,825.090088
| 3,836.5
| 3,799.02002
| 3,818.830078
| 3,818.830078
| 4,211,240,000
|
2022-06-30
| 3,785.98999
| 3,818.98999
| 3,738.669922
| 3,785.379883
| 3,785.379883
| 4,840,070,000
|
2022-07-01
| 3,781
| 3,829.820068
| 3,752.100098
| 3,825.330078
| 3,825.330078
| 4,046,950,000
|
2022-07-05
| 3,792.610107
| 3,832.189941
| 3,742.060059
| 3,831.389893
| 3,831.389893
| 5,076,590,000
|
2022-07-06
| 3,831.97998
| 3,870.909912
| 3,809.370117
| 3,845.080078
| 3,845.080078
| 4,417,720,000
|
2022-07-07
| 3,858.850098
| 3,910.629883
| 3,858.850098
| 3,902.620117
| 3,902.620117
| 4,057,770,000
|
2022-07-08
| 3,888.26001
| 3,918.5
| 3,869.340088
| 3,899.379883
| 3,899.379883
| 3,521,620,000
|
2022-07-11
| 3,880.939941
| 3,880.939941
| 3,847.219971
| 3,854.429932
| 3,854.429932
| 3,423,480,000
|
2022-07-12
| 3,851.949951
| 3,873.409912
| 3,802.360107
| 3,818.800049
| 3,818.800049
| 3,817,210,000
|
2022-07-13
| 3,779.669922
| 3,829.439941
| 3,759.070068
| 3,801.780029
| 3,801.780029
| 4,109,390,000
|
2022-07-14
| 3,763.98999
| 3,796.409912
| 3,721.560059
| 3,790.379883
| 3,790.379883
| 4,199,690,000
|
2022-07-15
| 3,818
| 3,863.620117
| 3,817.179932
| 3,863.159912
| 3,863.159912
| 4,143,800,000
|
2022-07-18
| 3,883.790039
| 3,902.439941
| 3,818.629883
| 3,830.850098
| 3,830.850098
| 4,046,870,000
|
2022-07-19
| 3,860.72998
| 3,939.810059
| 3,860.72998
| 3,936.689941
| 3,936.689941
| 4,041,070,000
|
2022-07-20
| 3,935.320068
| 3,974.129883
| 3,922.030029
| 3,959.899902
| 3,959.899902
| 4,185,300,000
|
2022-07-21
| 3,955.469971
| 3,999.290039
| 3,927.639893
| 3,998.949951
| 3,998.949951
| 4,132,790,000
|
2022-07-22
| 3,998.429932
| 4,012.439941
| 3,938.860107
| 3,961.629883
| 3,961.629883
| 3,979,240,000
|
2022-07-25
| 3,965.719971
| 3,975.300049
| 3,943.459961
| 3,966.840088
| 3,966.840088
| 3,568,340,000
|
2022-07-26
| 3,953.219971
| 3,953.219971
| 3,910.73999
| 3,921.050049
| 3,921.050049
| 3,778,950,000
|
2022-07-27
| 3,951.429932
| 4,039.560059
| 3,951.429932
| 4,023.610107
| 4,023.610107
| 4,112,180,000
|
2022-07-28
| 4,026.129883
| 4,078.949951
| 3,992.969971
| 4,072.429932
| 4,072.429932
| 4,413,000,000
|
2022-07-29
| 4,087.330078
| 4,140.149902
| 4,079.219971
| 4,130.290039
| 4,130.290039
| 4,616,360,000
|
2022-08-01
| 4,112.379883
| 4,144.950195
| 4,096.02002
| 4,118.629883
| 4,118.629883
| 4,202,810,000
|
2022-08-02
| 4,104.209961
| 4,140.470215
| 4,079.810059
| 4,091.189941
| 4,091.189941
| 4,727,710,000
|
2022-08-03
| 4,107.959961
| 4,167.660156
| 4,107.959961
| 4,155.169922
| 4,155.169922
| 4,351,760,000
|
2022-08-04
| 4,154.850098
| 4,161.290039
| 4,135.419922
| 4,151.939941
| 4,151.939941
| 4,283,320,000
|
2022-08-05
| 4,115.870117
| 4,151.580078
| 4,107.310059
| 4,145.189941
| 4,145.189941
| 4,085,940,000
|
2022-08-08
| 4,155.930176
| 4,186.620117
| 4,128.970215
| 4,140.060059
| 4,140.060059
| 4,221,090,000
|
2022-08-09
| 4,133.109863
| 4,137.299805
| 4,112.089844
| 4,122.470215
| 4,122.470215
| 3,913,090,000
|
2022-08-10
| 4,181.02002
| 4,211.029785
| 4,177.259766
| 4,210.240234
| 4,210.240234
| 4,546,010,000
|
2022-08-11
| 4,227.399902
| 4,257.910156
| 4,201.410156
| 4,207.27002
| 4,207.27002
| 4,630,200,000
|
2022-08-12
| 4,225.02002
| 4,280.470215
| 4,219.779785
| 4,280.149902
| 4,280.149902
| 3,788,010,000
|
2022-08-15
| 4,269.370117
| 4,301.790039
| 4,256.899902
| 4,297.140137
| 4,297.140137
| 3,696,830,000
|
2022-08-16
| 4,290.459961
| 4,325.279785
| 4,277.77002
| 4,305.200195
| 4,305.200195
| 4,329,820,000
|
2022-08-17
| 4,280.399902
| 4,302.180176
| 4,253.080078
| 4,274.040039
| 4,274.040039
| 3,885,030,000
|
2022-08-18
| 4,273.129883
| 4,292.529785
| 4,261.97998
| 4,283.740234
| 4,283.740234
| 3,340,330,000
|
2022-08-19
| 4,266.310059
| 4,266.310059
| 4,218.700195
| 4,228.47998
| 4,228.47998
| 3,761,340,000
|
2022-08-22
| 4,195.080078
| 4,195.080078
| 4,129.859863
| 4,137.990234
| 4,137.990234
| 3,907,430,000
|
2022-08-23
| 4,133.089844
| 4,159.77002
| 4,124.029785
| 4,128.72998
| 4,128.72998
| 3,823,520,000
|
2022-08-24
| 4,126.549805
| 4,156.560059
| 4,119.970215
| 4,140.77002
| 4,140.77002
| 3,583,630,000
|
2022-08-25
| 4,153.259766
| 4,200.540039
| 4,147.589844
| 4,199.120117
| 4,199.120117
| 3,566,870,000
|
2022-08-26
| 4,198.740234
| 4,203.040039
| 4,057.659912
| 4,057.659912
| 4,057.659912
| 3,832,750,000
|
2022-08-29
| 4,034.580078
| 4,062.98999
| 4,017.419922
| 4,030.610107
| 4,030.610107
| 3,396,510,000
|
2022-08-30
| 4,041.25
| 4,044.97998
| 3,965.209961
| 3,986.159912
| 3,986.159912
| 3,835,860,000
|
2022-08-31
| 4,000.669922
| 4,015.370117
| 3,954.530029
| 3,955
| 3,955
| 4,542,490,000
|
2022-09-01
| 3,936.72998
| 3,970.22998
| 3,903.649902
| 3,966.850098
| 3,966.850098
| 4,152,250,000
|
2022-09-02
| 3,994.659912
| 4,018.429932
| 3,906.209961
| 3,924.26001
| 3,924.26001
| 3,665,850,000
|
2022-09-06
| 3,930.889893
| 3,942.550049
| 3,886.75
| 3,908.189941
| 3,908.189941
| 4,127,340,000
|
2022-09-07
| 3,909.429932
| 3,987.889893
| 3,906.030029
| 3,979.870117
| 3,979.870117
| 3,890,320,000
|
2022-09-08
| 3,959.939941
| 4,010.5
| 3,944.810059
| 4,006.179932
| 4,006.179932
| 3,966,850,000
|
2022-09-09
| 4,022.939941
| 4,076.810059
| 4,022.939941
| 4,067.360107
| 4,067.360107
| 3,901,940,000
|
2022-09-12
| 4,083.669922
| 4,119.279785
| 4,083.669922
| 4,110.410156
| 4,110.410156
| 3,814,200,000
|
2022-09-13
| 4,037.120117
| 4,037.120117
| 3,921.280029
| 3,932.689941
| 3,932.689941
| 4,224,550,000
|
2022-09-14
| 3,940.72998
| 3,961.939941
| 3,912.179932
| 3,946.01001
| 3,946.01001
| 4,293,240,000
|
2022-09-15
| 3,932.409912
| 3,959.139893
| 3,888.280029
| 3,901.350098
| 3,901.350098
| 4,441,830,000
|
2022-09-16
| 3,880.949951
| 3,880.949951
| 3,837.080078
| 3,873.330078
| 3,873.330078
| 7,954,650,000
|
2022-09-19
| 3,849.909912
| 3,900.449951
| 3,838.5
| 3,899.889893
| 3,899.889893
| 3,766,850,000
|
2022-09-20
| 3,875.22998
| 3,876.01001
| 3,827.540039
| 3,855.929932
| 3,855.929932
| 4,058,050,000
|
2022-09-21
| 3,871.399902
| 3,907.070068
| 3,789.48999
| 3,789.929932
| 3,789.929932
| 4,078,330,000
|
2022-09-22
| 3,782.360107
| 3,790.899902
| 3,749.449951
| 3,757.98999
| 3,757.98999
| 4,284,600,000
|
2022-09-23
| 3,727.139893
| 3,727.139893
| 3,647.469971
| 3,693.22998
| 3,693.22998
| 5,144,270,000
|
2022-09-26
| 3,682.719971
| 3,715.669922
| 3,644.76001
| 3,655.040039
| 3,655.040039
| 4,886,140,000
|
2022-09-27
| 3,686.439941
| 3,717.530029
| 3,623.290039
| 3,647.290039
| 3,647.290039
| 4,577,740,000
|
2022-09-28
| 3,651.939941
| 3,736.73999
| 3,640.610107
| 3,719.040039
| 3,719.040039
| 4,684,850,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.