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
|
|---|---|---|---|---|---|---|
2023-12-08
| 4,576.200195
| 4,609.22998
| 4,574.060059
| 4,604.370117
| 4,604.370117
| 3,707,010,000
|
2023-12-11
| 4,593.390137
| 4,623.709961
| 4,593.390137
| 4,622.439941
| 4,622.439941
| 3,823,210,000
|
2023-12-12
| 4,618.299805
| 4,643.930176
| 4,608.089844
| 4,643.700195
| 4,643.700195
| 3,808,380,000
|
2023-12-13
| 4,646.200195
| 4,709.689941
| 4,643.22998
| 4,707.089844
| 4,707.089844
| 5,063,650,000
|
2023-12-14
| 4,721.040039
| 4,738.569824
| 4,694.339844
| 4,719.549805
| 4,719.549805
| 6,314,040,000
|
2023-12-15
| 4,714.22998
| 4,725.529785
| 4,704.689941
| 4,719.189941
| 4,719.189941
| 8,218,980,000
|
2023-12-18
| 4,725.580078
| 4,749.52002
| 4,725.580078
| 4,740.560059
| 4,740.560059
| 4,060,340,000
|
2023-12-19
| 4,743.720215
| 4,768.689941
| 4,743.720215
| 4,768.370117
| 4,768.370117
| 4,026,970,000
|
2023-12-20
| 4,764.72998
| 4,778.009766
| 4,697.819824
| 4,698.350098
| 4,698.350098
| 4,201,320,000
|
2023-12-21
| 4,724.290039
| 4,748.709961
| 4,708.350098
| 4,746.75
| 4,746.75
| 3,431,180,000
|
2023-12-22
| 4,753.919922
| 4,772.939941
| 4,736.77002
| 4,754.629883
| 4,754.629883
| 3,046,770,000
|
2023-12-26
| 4,758.859863
| 4,784.720215
| 4,758.450195
| 4,774.75
| 4,774.75
| 2,513,910,000
|
2023-12-27
| 4,773.450195
| 4,785.390137
| 4,768.899902
| 4,781.580078
| 4,781.580078
| 2,748,450,000
|
2023-12-28
| 4,786.439941
| 4,793.299805
| 4,780.97998
| 4,783.350098
| 4,783.350098
| 2,698,860,000
|
2023-12-29
| 4,782.879883
| 4,788.430176
| 4,751.990234
| 4,769.830078
| 4,769.830078
| 3,126,060,000
|
2024-01-02
| 4,745.200195
| 4,754.330078
| 4,722.669922
| 4,742.830078
| 4,742.830078
| 3,743,050,000
|
2024-01-03
| 4,725.069824
| 4,729.290039
| 4,699.709961
| 4,704.810059
| 4,704.810059
| 3,950,760,000
|
2024-01-04
| 4,697.419922
| 4,726.779785
| 4,687.529785
| 4,688.680176
| 4,688.680176
| 3,715,480,000
|
2024-01-05
| 4,690.569824
| 4,721.490234
| 4,682.109863
| 4,697.240234
| 4,697.240234
| 3,844,370,000
|
2024-01-08
| 4,703.700195
| 4,764.540039
| 4,699.819824
| 4,763.540039
| 4,763.540039
| 3,742,320,000
|
2024-01-09
| 4,741.930176
| 4,765.470215
| 4,730.350098
| 4,756.5
| 4,756.5
| 3,529,960,000
|
2024-01-10
| 4,759.939941
| 4,790.799805
| 4,756.200195
| 4,783.450195
| 4,783.450195
| 3,498,680,000
|
2024-01-11
| 4,792.129883
| 4,798.5
| 4,739.580078
| 4,780.240234
| 4,780.240234
| 3,759,890,000
|
2024-01-12
| 4,791.180176
| 4,802.399902
| 4,768.97998
| 4,783.830078
| 4,783.830078
| 3,486,340,000
|
2024-01-16
| 4,772.350098
| 4,782.339844
| 4,747.120117
| 4,765.97998
| 4,765.97998
| 4,260,550,000
|
2024-01-17
| 4,739.129883
| 4,744.22998
| 4,714.819824
| 4,739.209961
| 4,739.209961
| 3,928,600,000
|
2024-01-18
| 4,760.100098
| 4,785.790039
| 4,740.569824
| 4,780.939941
| 4,780.939941
| 4,019,000,000
|
2024-01-19
| 4,796.279785
| 4,842.069824
| 4,785.870117
| 4,839.810059
| 4,839.810059
| 4,287,200,000
|
2024-01-22
| 4,853.419922
| 4,868.410156
| 4,844.049805
| 4,850.430176
| 4,850.430176
| 4,297,610,000
|
2024-01-23
| 4,856.799805
| 4,866.47998
| 4,844.370117
| 4,864.600098
| 4,864.600098
| 3,912,800,000
|
2024-01-24
| 4,888.560059
| 4,903.680176
| 4,865.939941
| 4,868.549805
| 4,868.549805
| 4,330,030,000
|
2024-01-25
| 4,886.660156
| 4,898.149902
| 4,869.339844
| 4,894.160156
| 4,894.160156
| 4,020,430,000
|
2024-01-26
| 4,888.910156
| 4,906.689941
| 4,881.470215
| 4,890.970215
| 4,890.970215
| 3,353,400,000
|
2024-01-29
| 4,892.950195
| 4,929.310059
| 4,887.399902
| 4,927.930176
| 4,927.930176
| 3,525,160,000
|
2024-01-30
| 4,925.890137
| 4,931.089844
| 4,916.27002
| 4,924.970215
| 4,924.970215
| 3,836,130,000
|
2024-01-31
| 4,899.189941
| 4,906.75
| 4,845.149902
| 4,845.649902
| 4,845.649902
| 4,696,120,000
|
2024-02-01
| 4,861.109863
| 4,906.970215
| 4,853.52002
| 4,906.189941
| 4,906.189941
| 4,386,090,000
|
2024-02-02
| 4,916.060059
| 4,975.290039
| 4,907.990234
| 4,958.609863
| 4,958.609863
| 3,974,350,000
|
2024-02-05
| 4,957.189941
| 4,957.189941
| 4,918.089844
| 4,942.810059
| 4,942.810059
| 4,023,640,000
|
2024-02-06
| 4,950.160156
| 4,957.77002
| 4,934.879883
| 4,954.22998
| 4,954.22998
| 4,440,880,000
|
2024-02-07
| 4,973.049805
| 4,999.890137
| 4,969.049805
| 4,995.060059
| 4,995.060059
| 4,895,590,000
|
2024-02-08
| 4,995.160156
| 5,000.399902
| 4,987.089844
| 4,997.910156
| 4,997.910156
| 4,341,860,000
|
2024-02-09
| 5,004.169922
| 5,030.060059
| 5,000.339844
| 5,026.609863
| 5,026.609863
| 3,912,990,000
|
2024-02-12
| 5,026.830078
| 5,048.390137
| 5,016.830078
| 5,021.839844
| 5,021.839844
| 3,805,740,000
|
2024-02-13
| 4,967.939941
| 4,971.299805
| 4,920.310059
| 4,953.169922
| 4,953.169922
| 4,302,190,000
|
2024-02-14
| 4,976.439941
| 5,002.52002
| 4,956.450195
| 5,000.620117
| 5,000.620117
| 3,845,600,000
|
2024-02-15
| 5,003.140137
| 5,032.720215
| 4,999.439941
| 5,029.72998
| 5,029.72998
| 4,137,970,000
|
2024-02-16
| 5,031.129883
| 5,038.700195
| 4,999.52002
| 5,005.569824
| 5,005.569824
| 3,833,270,000
|
2024-02-20
| 4,989.319824
| 4,993.709961
| 4,955.02002
| 4,975.509766
| 4,975.509766
| 4,034,880,000
|
2024-02-21
| 4,963.029785
| 4,983.209961
| 4,946
| 4,981.799805
| 4,981.799805
| 3,788,390,000
|
2024-02-22
| 5,038.830078
| 5,094.390137
| 5,038.830078
| 5,087.029785
| 5,087.029785
| 4,051,710,000
|
2024-02-23
| 5,100.919922
| 5,111.060059
| 5,081.459961
| 5,088.799805
| 5,088.799805
| 3,672,790,000
|
2024-02-26
| 5,093
| 5,097.660156
| 5,068.910156
| 5,069.529785
| 5,069.529785
| 3,683,930,000
|
2024-02-27
| 5,074.600098
| 5,080.689941
| 5,057.290039
| 5,078.180176
| 5,078.180176
| 3,925,950,000
|
2024-02-28
| 5,067.200195
| 5,077.370117
| 5,058.350098
| 5,069.759766
| 5,069.759766
| 3,789,370,000
|
2024-02-29
| 5,085.359863
| 5,104.990234
| 5,061.890137
| 5,096.27002
| 5,096.27002
| 5,219,740,000
|
2024-03-01
| 5,098.509766
| 5,140.330078
| 5,094.160156
| 5,137.080078
| 5,137.080078
| 4,748,110,000
|
2024-03-04
| 5,130.990234
| 5,149.669922
| 5,127.180176
| 5,130.950195
| 5,130.950195
| 4,758,440,000
|
2024-03-05
| 5,110.52002
| 5,114.540039
| 5,056.819824
| 5,078.649902
| 5,078.649902
| 4,418,410,000
|
2024-03-06
| 5,108.029785
| 5,127.970215
| 5,092.220215
| 5,104.759766
| 5,104.759766
| 4,559,050,000
|
2024-03-07
| 5,132.379883
| 5,165.620117
| 5,128.209961
| 5,157.359863
| 5,157.359863
| 4,137,980,000
|
2024-03-08
| 5,164.459961
| 5,189.259766
| 5,117.5
| 5,123.689941
| 5,123.689941
| 4,208,870,000
|
2024-03-11
| 5,111.959961
| 5,124.660156
| 5,091.140137
| 5,117.939941
| 5,117.939941
| 3,896,430,000
|
2024-03-12
| 5,134.299805
| 5,179.870117
| 5,114.47998
| 5,175.27002
| 5,175.27002
| 4,080,510,000
|
2024-03-13
| 5,173.490234
| 5,179.140137
| 5,151.879883
| 5,165.310059
| 5,165.310059
| 4,282,890,000
|
2024-03-14
| 5,175.140137
| 5,176.850098
| 5,123.299805
| 5,150.47998
| 5,150.47998
| 4,687,970,000
|
2024-03-15
| 5,123.310059
| 5,136.859863
| 5,104.350098
| 5,117.089844
| 5,117.089844
| 7,753,670,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.