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
|
|---|---|---|---|---|---|---|
2022-09-29
| 3,687.01001
| 3,687.01001
| 3,610.399902
| 3,640.469971
| 3,640.469971
| 4,681,810,000
|
2022-09-30
| 3,633.47998
| 3,671.439941
| 3,584.129883
| 3,585.620117
| 3,585.620117
| 5,645,360,000
|
2022-10-03
| 3,609.780029
| 3,698.350098
| 3,604.929932
| 3,678.429932
| 3,678.429932
| 4,806,680,000
|
2022-10-04
| 3,726.459961
| 3,791.919922
| 3,726.459961
| 3,790.929932
| 3,790.929932
| 5,146,580,000
|
2022-10-05
| 3,753.25
| 3,806.909912
| 3,722.659912
| 3,783.280029
| 3,783.280029
| 4,293,180,000
|
2022-10-06
| 3,771.969971
| 3,797.929932
| 3,739.219971
| 3,744.52002
| 3,744.52002
| 4,252,100,000
|
2022-10-07
| 3,706.73999
| 3,706.73999
| 3,620.72998
| 3,639.659912
| 3,639.659912
| 4,449,660,000
|
2022-10-10
| 3,647.51001
| 3,652.169922
| 3,588.100098
| 3,612.389893
| 3,612.389893
| 3,834,320,000
|
2022-10-11
| 3,595.860107
| 3,640.659912
| 3,568.449951
| 3,588.840088
| 3,588.840088
| 4,759,030,000
|
2022-10-12
| 3,590.830078
| 3,608.340088
| 3,573.860107
| 3,577.030029
| 3,577.030029
| 4,006,830,000
|
2022-10-13
| 3,520.370117
| 3,685.409912
| 3,491.580078
| 3,669.909912
| 3,669.909912
| 5,021,680,000
|
2022-10-14
| 3,690.409912
| 3,712
| 3,579.679932
| 3,583.070068
| 3,583.070068
| 4,243,030,000
|
2022-10-17
| 3,638.649902
| 3,689.72998
| 3,638.649902
| 3,677.949951
| 3,677.949951
| 4,352,780,000
|
2022-10-18
| 3,746.26001
| 3,762.790039
| 3,686.530029
| 3,719.97998
| 3,719.97998
| 4,483,740,000
|
2022-10-19
| 3,703.110107
| 3,728.580078
| 3,666.51001
| 3,695.159912
| 3,695.159912
| 4,223,800,000
|
2022-10-20
| 3,689.050049
| 3,736
| 3,656.439941
| 3,665.780029
| 3,665.780029
| 4,496,620,000
|
2022-10-21
| 3,657.100098
| 3,757.889893
| 3,647.419922
| 3,752.75
| 3,752.75
| 5,078,020,000
|
2022-10-24
| 3,762.01001
| 3,810.73999
| 3,741.649902
| 3,797.340088
| 3,797.340088
| 4,747,930,000
|
2022-10-25
| 3,799.439941
| 3,862.850098
| 3,799.439941
| 3,859.110107
| 3,859.110107
| 4,843,120,000
|
2022-10-26
| 3,825.969971
| 3,886.149902
| 3,824.070068
| 3,830.600098
| 3,830.600098
| 4,817,310,000
|
2022-10-27
| 3,834.689941
| 3,859.949951
| 3,803.790039
| 3,807.300049
| 3,807.300049
| 4,687,320,000
|
2022-10-28
| 3,808.26001
| 3,905.419922
| 3,808.26001
| 3,901.060059
| 3,901.060059
| 4,459,410,000
|
2022-10-31
| 3,881.850098
| 3,893.72998
| 3,863.179932
| 3,871.97998
| 3,871.97998
| 4,820,620,000
|
2022-11-01
| 3,901.790039
| 3,911.790039
| 3,843.800049
| 3,856.100098
| 3,856.100098
| 4,481,210,000
|
2022-11-02
| 3,852.899902
| 3,894.439941
| 3,758.679932
| 3,759.689941
| 3,759.689941
| 4,899,000,000
|
2022-11-03
| 3,733.25
| 3,750.590088
| 3,698.149902
| 3,719.889893
| 3,719.889893
| 4,625,290,000
|
2022-11-04
| 3,766.97998
| 3,796.340088
| 3,708.840088
| 3,770.550049
| 3,770.550049
| 5,400,180,000
|
2022-11-07
| 3,780.709961
| 3,813.949951
| 3,764.699951
| 3,806.800049
| 3,806.800049
| 4,341,620,000
|
2022-11-08
| 3,817.02002
| 3,859.399902
| 3,786.280029
| 3,828.110107
| 3,828.110107
| 4,607,640,000
|
2022-11-09
| 3,810.939941
| 3,818.199951
| 3,744.219971
| 3,748.570068
| 3,748.570068
| 4,645,010,000
|
2022-11-10
| 3,859.889893
| 3,958.330078
| 3,859.889893
| 3,956.370117
| 3,956.370117
| 5,781,260,000
|
2022-11-11
| 3,963.719971
| 4,001.47998
| 3,944.820068
| 3,992.929932
| 3,992.929932
| 5,593,310,000
|
2022-11-14
| 3,977.969971
| 4,008.969971
| 3,956.399902
| 3,957.25
| 3,957.25
| 4,561,930,000
|
2022-11-15
| 4,006.409912
| 4,028.840088
| 3,953.169922
| 3,991.72998
| 3,991.72998
| 5,015,310,000
|
2022-11-16
| 3,976.820068
| 3,983.090088
| 3,954.340088
| 3,958.790039
| 3,958.790039
| 4,165,320,000
|
2022-11-17
| 3,919.26001
| 3,954.330078
| 3,906.540039
| 3,946.560059
| 3,946.560059
| 4,051,780,000
|
2022-11-18
| 3,966.389893
| 3,979.889893
| 3,935.97998
| 3,965.340088
| 3,965.340088
| 4,037,360,000
|
2022-11-21
| 3,956.22998
| 3,962
| 3,933.340088
| 3,949.939941
| 3,949.939941
| 3,850,690,000
|
2022-11-22
| 3,965.51001
| 4,005.879883
| 3,956.879883
| 4,003.580078
| 4,003.580078
| 3,887,990,000
|
2022-11-23
| 4,000.300049
| 4,033.780029
| 3,998.659912
| 4,027.26001
| 4,027.26001
| 3,279,720,000
|
2022-11-25
| 4,023.340088
| 4,034.02002
| 4,020.76001
| 4,026.120117
| 4,026.120117
| 1,706,460,000
|
2022-11-28
| 4,005.360107
| 4,012.27002
| 3,955.77002
| 3,963.939941
| 3,963.939941
| 3,615,430,000
|
2022-11-29
| 3,964.189941
| 3,976.77002
| 3,937.649902
| 3,957.629883
| 3,957.629883
| 3,546,040,000
|
2022-11-30
| 3,957.179932
| 4,080.110107
| 3,938.580078
| 4,080.110107
| 4,080.110107
| 6,579,360,000
|
2022-12-01
| 4,087.139893
| 4,100.509766
| 4,050.870117
| 4,076.570068
| 4,076.570068
| 4,527,130,000
|
2022-12-02
| 4,040.169922
| 4,080.47998
| 4,026.629883
| 4,071.699951
| 4,071.699951
| 4,012,620,000
|
2022-12-05
| 4,052.02002
| 4,052.449951
| 3,984.48999
| 3,998.840088
| 3,998.840088
| 4,280,820,000
|
2022-12-06
| 3,996.629883
| 4,001.51001
| 3,918.389893
| 3,941.26001
| 3,941.26001
| 4,368,380,000
|
2022-12-07
| 3,933.280029
| 3,957.570068
| 3,922.679932
| 3,933.919922
| 3,933.919922
| 4,118,050,000
|
2022-12-08
| 3,947.790039
| 3,974.189941
| 3,935.830078
| 3,963.51001
| 3,963.51001
| 4,006,900,000
|
2022-12-09
| 3,954.169922
| 3,977.02002
| 3,933.040039
| 3,934.379883
| 3,934.379883
| 3,888,260,000
|
2022-12-12
| 3,939.290039
| 3,990.709961
| 3,935.300049
| 3,990.560059
| 3,990.560059
| 3,904,130,000
|
2022-12-13
| 4,069.379883
| 4,100.959961
| 3,993.030029
| 4,019.649902
| 4,019.649902
| 5,079,360,000
|
2022-12-14
| 4,015.540039
| 4,053.76001
| 3,965.649902
| 3,995.320068
| 3,995.320068
| 4,472,340,000
|
2022-12-15
| 3,958.370117
| 3,958.370117
| 3,879.449951
| 3,895.75
| 3,895.75
| 4,493,900,000
|
2022-12-16
| 3,890.909912
| 3,890.909912
| 3,827.909912
| 3,852.360107
| 3,852.360107
| 7,493,660,000
|
2022-12-19
| 3,853.790039
| 3,854.860107
| 3,800.040039
| 3,817.659912
| 3,817.659912
| 3,969,610,000
|
2022-12-20
| 3,810.469971
| 3,838.23999
| 3,795.620117
| 3,821.620117
| 3,821.620117
| 3,985,370,000
|
2022-12-21
| 3,839.48999
| 3,889.820068
| 3,839.48999
| 3,878.439941
| 3,878.439941
| 3,775,200,000
|
2022-12-22
| 3,853.26001
| 3,853.26001
| 3,764.48999
| 3,822.389893
| 3,822.389893
| 3,956,950,000
|
2022-12-23
| 3,815.110107
| 3,845.800049
| 3,797.01001
| 3,844.820068
| 3,844.820068
| 2,819,280,000
|
2022-12-27
| 3,843.340088
| 3,846.649902
| 3,813.219971
| 3,829.25
| 3,829.25
| 3,030,300,000
|
2022-12-28
| 3,829.560059
| 3,848.320068
| 3,780.780029
| 3,783.219971
| 3,783.219971
| 3,083,520,000
|
2022-12-29
| 3,805.449951
| 3,858.189941
| 3,805.449951
| 3,849.280029
| 3,849.280029
| 3,003,680,000
|
2022-12-30
| 3,829.060059
| 3,839.850098
| 3,800.340088
| 3,839.5
| 3,839.5
| 2,979,870,000
|
2023-01-03
| 3,853.290039
| 3,878.459961
| 3,794.330078
| 3,824.139893
| 3,824.139893
| 3,959,140,000
|
2023-01-04
| 3,840.360107
| 3,873.159912
| 3,815.77002
| 3,852.969971
| 3,852.969971
| 4,414,080,000
|
2023-01-05
| 3,839.73999
| 3,839.73999
| 3,802.419922
| 3,808.100098
| 3,808.100098
| 3,893,450,000
|
2023-01-06
| 3,823.370117
| 3,906.189941
| 3,809.560059
| 3,895.080078
| 3,895.080078
| 3,923,560,000
|
2023-01-09
| 3,910.820068
| 3,950.570068
| 3,890.419922
| 3,892.090088
| 3,892.090088
| 4,311,770,000
|
2023-01-10
| 3,888.570068
| 3,919.830078
| 3,877.290039
| 3,919.25
| 3,919.25
| 3,851,030,000
|
2023-01-11
| 3,932.350098
| 3,970.070068
| 3,928.540039
| 3,969.610107
| 3,969.610107
| 4,303,360,000
|
2023-01-12
| 3,977.570068
| 3,997.76001
| 3,937.560059
| 3,983.169922
| 3,983.169922
| 4,440,260,000
|
2023-01-13
| 3,960.600098
| 4,003.949951
| 3,947.669922
| 3,999.090088
| 3,999.090088
| 3,939,700,000
|
2023-01-17
| 3,999.280029
| 4,015.389893
| 3,984.570068
| 3,990.969971
| 3,990.969971
| 4,235,560,000
|
2023-01-18
| 4,002.25
| 4,014.159912
| 3,926.590088
| 3,928.860107
| 3,928.860107
| 4,298,710,000
|
2023-01-19
| 3,911.840088
| 3,922.939941
| 3,885.540039
| 3,898.850098
| 3,898.850098
| 3,991,500,000
|
2023-01-20
| 3,909.040039
| 3,972.959961
| 3,897.860107
| 3,972.610107
| 3,972.610107
| 4,013,360,000
|
2023-01-23
| 3,978.139893
| 4,039.310059
| 3,971.639893
| 4,019.810059
| 4,019.810059
| 3,945,210,000
|
2023-01-24
| 4,001.73999
| 4,023.919922
| 3,989.790039
| 4,016.949951
| 4,016.949951
| 3,320,430,000
|
2023-01-25
| 3,982.709961
| 4,019.550049
| 3,949.060059
| 4,016.219971
| 4,016.219971
| 3,724,020,000
|
2023-01-26
| 4,036.080078
| 4,061.570068
| 4,013.290039
| 4,060.429932
| 4,060.429932
| 3,809,590,000
|
2023-01-27
| 4,053.719971
| 4,094.209961
| 4,048.699951
| 4,070.560059
| 4,070.560059
| 3,907,760,000
|
2023-01-30
| 4,049.27002
| 4,063.850098
| 4,015.550049
| 4,017.77002
| 4,017.77002
| 3,802,000,000
|
2023-01-31
| 4,020.850098
| 4,077.159912
| 4,020.439941
| 4,076.600098
| 4,076.600098
| 4,679,320,000
|
2023-02-01
| 4,070.070068
| 4,148.950195
| 4,037.199951
| 4,119.209961
| 4,119.209961
| 4,856,930,000
|
2023-02-02
| 4,158.680176
| 4,195.439941
| 4,141.879883
| 4,179.759766
| 4,179.759766
| 5,624,360,000
|
2023-02-03
| 4,136.689941
| 4,182.359863
| 4,123.359863
| 4,136.47998
| 4,136.47998
| 4,694,510,000
|
2023-02-06
| 4,119.569824
| 4,124.629883
| 4,093.379883
| 4,111.080078
| 4,111.080078
| 4,114,240,000
|
2023-02-07
| 4,105.350098
| 4,176.540039
| 4,088.389893
| 4,164
| 4,164
| 4,355,860,000
|
2023-02-08
| 4,153.470215
| 4,156.850098
| 4,111.669922
| 4,117.859863
| 4,117.859863
| 4,029,820,000
|
2023-02-09
| 4,144.25
| 4,156.22998
| 4,069.669922
| 4,081.5
| 4,081.5
| 4,270,200,000
|
2023-02-10
| 4,068.919922
| 4,094.360107
| 4,060.790039
| 4,090.459961
| 4,090.459961
| 3,891,520,000
|
2023-02-13
| 4,096.620117
| 4,138.899902
| 4,092.669922
| 4,137.290039
| 4,137.290039
| 3,448,620,000
|
2023-02-14
| 4,126.700195
| 4,159.77002
| 4,095.01001
| 4,136.129883
| 4,136.129883
| 3,929,200,000
|
2023-02-15
| 4,119.5
| 4,148.109863
| 4,103.97998
| 4,147.600098
| 4,147.600098
| 4,075,980,000
|
2023-02-16
| 4,114.75
| 4,136.540039
| 4,089.48999
| 4,090.409912
| 4,090.409912
| 4,143,660,000
|
2023-02-17
| 4,077.389893
| 4,081.51001
| 4,047.949951
| 4,079.090088
| 4,079.090088
| 4,045,480,000
|
2023-02-21
| 4,052.350098
| 4,052.350098
| 3,995.189941
| 3,997.340088
| 3,997.340088
| 4,121,590,000
|
2023-02-22
| 4,001.830078
| 4,017.370117
| 3,976.899902
| 3,991.050049
| 3,991.050049
| 4,079,320,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.