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
|
|---|---|---|---|---|---|---|
2014-05-29 | 1,910.599976 | 1,920.030029 | 1,909.819946 | 1,920.030029 | 1,920.030029 | 2,709,050,000 |
2014-05-30 | 1,920.329956 | 1,924.030029 | 1,916.640015 | 1,923.569946 | 1,923.569946 | 3,263,490,000 |
2014-06-02 | 1,923.869995 | 1,925.880005 | 1,915.97998 | 1,924.969971 | 1,924.969971 | 2,509,020,000 |
2014-06-03 | 1,923.069946 | 1,925.069946 | 1,918.790039 | 1,924.23999 | 1,924.23999 | 2,867,180,000 |
2014-06-04 | 1,923.060059 | 1,928.630005 | 1,918.599976 | 1,927.880005 | 1,927.880005 | 2,793,920,000 |
2014-06-05 | 1,928.52002 | 1,941.73999 | 1,922.930054 | 1,940.459961 | 1,940.459961 | 3,113,270,000 |
2014-06-06 | 1,942.410034 | 1,949.439941 | 1,942.410034 | 1,949.439941 | 1,949.439941 | 2,864,300,000 |
2014-06-09 | 1,948.969971 | 1,955.550049 | 1,947.160034 | 1,951.27002 | 1,951.27002 | 2,812,180,000 |
2014-06-10 | 1,950.339966 | 1,950.859985 | 1,944.640015 | 1,950.790039 | 1,950.790039 | 2,702,360,000 |
2014-06-11 | 1,949.369995 | 1,949.369995 | 1,940.079956 | 1,943.890015 | 1,943.890015 | 2,710,620,000 |
2014-06-12 | 1,943.349976 | 1,943.349976 | 1,925.780029 | 1,930.109985 | 1,930.109985 | 3,040,480,000 |
2014-06-13 | 1,930.800049 | 1,937.300049 | 1,927.689941 | 1,936.160034 | 1,936.160034 | 2,598,230,000 |
2014-06-16 | 1,934.839966 | 1,941.150024 | 1,930.910034 | 1,937.780029 | 1,937.780029 | 2,926,130,000 |
2014-06-17 | 1,937.150024 | 1,943.689941 | 1,933.550049 | 1,941.98999 | 1,941.98999 | 2,971,260,000 |
2014-06-18 | 1,942.72998 | 1,957.73999 | 1,939.290039 | 1,956.97998 | 1,956.97998 | 3,065,220,000 |
2014-06-19 | 1,957.5 | 1,959.869995 | 1,952.26001 | 1,959.47998 | 1,959.47998 | 2,952,150,000 |
2014-06-20 | 1,960.449951 | 1,963.910034 | 1,959.170044 | 1,962.869995 | 1,962.869995 | 4,336,240,000 |
2014-06-23 | 1,962.920044 | 1,963.73999 | 1,958.890015 | 1,962.609985 | 1,962.609985 | 2,717,630,000 |
2014-06-24 | 1,961.969971 | 1,968.170044 | 1,948.339966 | 1,949.97998 | 1,949.97998 | 3,089,700,000 |
2014-06-25 | 1,949.27002 | 1,960.829956 | 1,947.48999 | 1,959.530029 | 1,959.530029 | 3,106,710,000 |
2014-06-26 | 1,959.890015 | 1,959.890015 | 1,944.689941 | 1,957.219971 | 1,957.219971 | 2,778,840,000 |
2014-06-27 | 1,956.560059 | 1,961.469971 | 1,952.180054 | 1,960.959961 | 1,960.959961 | 4,290,590,000 |
2014-06-30 | 1,960.790039 | 1,964.23999 | 1,958.219971 | 1,960.22998 | 1,960.22998 | 3,037,350,000 |
2014-07-01 | 1,962.290039 | 1,978.579956 | 1,962.290039 | 1,973.319946 | 1,973.319946 | 3,188,240,000 |
2014-07-02 | 1,973.060059 | 1,976.670044 | 1,972.579956 | 1,974.619995 | 1,974.619995 | 2,851,480,000 |
2014-07-03 | 1,975.880005 | 1,985.589966 | 1,975.880005 | 1,985.439941 | 1,985.439941 | 1,998,090,000 |
2014-07-07 | 1,984.219971 | 1,984.219971 | 1,974.880005 | 1,977.650024 | 1,977.650024 | 2,681,260,000 |
2014-07-08 | 1,976.390015 | 1,976.390015 | 1,959.459961 | 1,963.709961 | 1,963.709961 | 3,302,430,000 |
2014-07-09 | 1,965.099976 | 1,974.150024 | 1,965.099976 | 1,972.829956 | 1,972.829956 | 2,858,800,000 |
2014-07-10 | 1,966.670044 | 1,969.839966 | 1,952.859985 | 1,964.680054 | 1,964.680054 | 3,165,690,000 |
2014-07-11 | 1,965.76001 | 1,968.670044 | 1,959.630005 | 1,967.569946 | 1,967.569946 | 2,684,630,000 |
2014-07-14 | 1,969.859985 | 1,979.849976 | 1,969.859985 | 1,977.099976 | 1,977.099976 | 2,744,920,000 |
2014-07-15 | 1,977.359985 | 1,982.52002 | 1,965.339966 | 1,973.280029 | 1,973.280029 | 3,328,740,000 |
2014-07-16 | 1,976.349976 | 1,983.939941 | 1,975.670044 | 1,981.569946 | 1,981.569946 | 3,390,950,000 |
2014-07-17 | 1,979.75 | 1,981.800049 | 1,955.589966 | 1,958.119995 | 1,958.119995 | 3,381,680,000 |
2014-07-18 | 1,961.540039 | 1,979.910034 | 1,960.819946 | 1,978.219971 | 1,978.219971 | 3,106,060,000 |
2014-07-21 | 1,976.930054 | 1,976.930054 | 1,965.77002 | 1,973.630005 | 1,973.630005 | 2,611,160,000 |
2014-07-22 | 1,975.650024 | 1,986.23999 | 1,975.650024 | 1,983.530029 | 1,983.530029 | 2,890,480,000 |
2014-07-23 | 1,985.319946 | 1,989.22998 | 1,982.439941 | 1,987.01001 | 1,987.01001 | 2,869,720,000 |
2014-07-24 | 1,988.069946 | 1,991.390015 | 1,985.790039 | 1,987.97998 | 1,987.97998 | 3,203,530,000 |
2014-07-25 | 1,984.599976 | 1,984.599976 | 1,974.369995 | 1,978.339966 | 1,978.339966 | 2,638,960,000 |
2014-07-28 | 1,978.25 | 1,981.52002 | 1,967.310059 | 1,978.910034 | 1,978.910034 | 2,803,320,000 |
2014-07-29 | 1,980.030029 | 1,984.849976 | 1,969.949951 | 1,969.949951 | 1,969.949951 | 3,183,300,000 |
2014-07-30 | 1,973.209961 | 1,978.900024 | 1,962.420044 | 1,970.069946 | 1,970.069946 | 3,448,250,000 |
2014-07-31 | 1,965.140015 | 1,965.140015 | 1,930.670044 | 1,930.670044 | 1,930.670044 | 4,193,000,000 |
2014-08-01 | 1,929.800049 | 1,937.349976 | 1,916.369995 | 1,925.150024 | 1,925.150024 | 3,789,660,000 |
2014-08-04 | 1,926.619995 | 1,942.920044 | 1,921.199951 | 1,938.98999 | 1,938.98999 | 3,072,920,000 |
2014-08-05 | 1,936.339966 | 1,936.339966 | 1,913.77002 | 1,920.209961 | 1,920.209961 | 3,462,520,000 |
2014-08-06 | 1,917.290039 | 1,927.910034 | 1,911.449951 | 1,920.23999 | 1,920.23999 | 3,539,150,000 |
2014-08-07 | 1,923.030029 | 1,928.890015 | 1,904.780029 | 1,909.569946 | 1,909.569946 | 3,230,520,000 |
2014-08-08 | 1,910.349976 | 1,932.380005 | 1,909.01001 | 1,931.589966 | 1,931.589966 | 2,902,280,000 |
2014-08-11 | 1,933.430054 | 1,944.900024 | 1,933.430054 | 1,936.920044 | 1,936.920044 | 2,784,890,000 |
2014-08-12 | 1,935.72998 | 1,939.650024 | 1,928.290039 | 1,933.75 | 1,933.75 | 2,611,700,000 |
2014-08-13 | 1,935.599976 | 1,948.410034 | 1,935.599976 | 1,946.719971 | 1,946.719971 | 2,718,020,000 |
2014-08-14 | 1,947.410034 | 1,955.22998 | 1,947.410034 | 1,955.180054 | 1,955.180054 | 2,609,460,000 |
2014-08-15 | 1,958.869995 | 1,964.040039 | 1,941.5 | 1,955.060059 | 1,955.060059 | 3,023,380,000 |
2014-08-18 | 1,958.359985 | 1,971.98999 | 1,958.359985 | 1,971.73999 | 1,971.73999 | 2,638,160,000 |
2014-08-19 | 1,972.72998 | 1,982.569946 | 1,972.72998 | 1,981.599976 | 1,981.599976 | 2,656,430,000 |
2014-08-20 | 1,980.459961 | 1,988.569946 | 1,977.680054 | 1,986.51001 | 1,986.51001 | 2,579,560,000 |
2014-08-21 | 1,986.819946 | 1,994.76001 | 1,986.819946 | 1,992.369995 | 1,992.369995 | 2,638,920,000 |
2014-08-22 | 1,992.599976 | 1,993.540039 | 1,984.76001 | 1,988.400024 | 1,988.400024 | 2,301,860,000 |
2014-08-25 | 1,991.73999 | 2,001.949951 | 1,991.73999 | 1,997.920044 | 1,997.920044 | 2,233,880,000 |
2014-08-26 | 1,998.589966 | 2,005.040039 | 1,998.589966 | 2,000.02002 | 2,000.02002 | 2,451,950,000 |
2014-08-27 | 2,000.540039 | 2,002.140015 | 1,996.199951 | 2,000.119995 | 2,000.119995 | 2,344,350,000 |
2014-08-28 | 1,997.420044 | 1,998.550049 | 1,990.52002 | 1,996.73999 | 1,996.73999 | 2,282,400,000 |
2014-08-29 | 1,998.449951 | 2,003.380005 | 1,994.650024 | 2,003.369995 | 2,003.369995 | 2,259,130,000 |
2014-09-02 | 2,004.069946 | 2,006.119995 | 1,994.849976 | 2,002.280029 | 2,002.280029 | 2,819,980,000 |
2014-09-03 | 2,003.569946 | 2,009.280029 | 1,998.140015 | 2,000.719971 | 2,000.719971 | 2,809,980,000 |
2014-09-04 | 2,001.670044 | 2,011.170044 | 1,992.540039 | 1,997.650024 | 1,997.650024 | 3,072,410,000 |
2014-09-05 | 1,998 | 2,007.709961 | 1,990.099976 | 2,007.709961 | 2,007.709961 | 2,818,300,000 |
2014-09-08 | 2,007.170044 | 2,007.170044 | 1,995.599976 | 2,001.540039 | 2,001.540039 | 2,789,090,000 |
2014-09-09 | 2,000.72998 | 2,001.01001 | 1,984.609985 | 1,988.439941 | 1,988.439941 | 2,882,830,000 |
2014-09-10 | 1,988.410034 | 1,996.660034 | 1,982.98999 | 1,995.689941 | 1,995.689941 | 2,912,430,000 |
2014-09-11 | 1,992.849976 | 1,997.650024 | 1,985.930054 | 1,997.449951 | 1,997.449951 | 2,941,690,000 |
2014-09-12 | 1,996.73999 | 1,996.73999 | 1,980.26001 | 1,985.540039 | 1,985.540039 | 3,206,570,000 |
2014-09-15 | 1,986.040039 | 1,987.180054 | 1,978.47998 | 1,984.130005 | 1,984.130005 | 2,776,530,000 |
2014-09-16 | 1,981.930054 | 2,002.280029 | 1,979.060059 | 1,998.97998 | 1,998.97998 | 3,160,310,000 |
2014-09-17 | 1,999.300049 | 2,010.73999 | 1,993.290039 | 2,001.569946 | 2,001.569946 | 3,209,420,000 |
2014-09-18 | 2,003.069946 | 2,012.339966 | 2,003.069946 | 2,011.359985 | 2,011.359985 | 3,235,340,000 |
2014-09-19 | 2,012.73999 | 2,019.26001 | 2,006.589966 | 2,010.400024 | 2,010.400024 | 4,880,220,000 |
2014-09-22 | 2,009.079956 | 2,009.079956 | 1,991.01001 | 1,994.290039 | 1,994.290039 | 3,349,670,000 |
2014-09-23 | 1,992.780029 | 1,995.410034 | 1,982.77002 | 1,982.77002 | 1,982.77002 | 3,279,350,000 |
2014-09-24 | 1,983.339966 | 1,999.790039 | 1,978.630005 | 1,998.300049 | 1,998.300049 | 3,313,850,000 |
2014-09-25 | 1,997.319946 | 1,997.319946 | 1,965.98999 | 1,965.98999 | 1,965.98999 | 3,273,050,000 |
2014-09-26 | 1,966.219971 | 1,986.369995 | 1,966.219971 | 1,982.849976 | 1,982.849976 | 2,929,440,000 |
2014-09-29 | 1,978.959961 | 1,981.280029 | 1,964.040039 | 1,977.800049 | 1,977.800049 | 3,094,440,000 |
2014-09-30 | 1,978.209961 | 1,985.170044 | 1,968.959961 | 1,972.290039 | 1,972.290039 | 3,951,100,000 |
2014-10-01 | 1,971.439941 | 1,971.439941 | 1,941.719971 | 1,946.160034 | 1,946.160034 | 4,188,590,000 |
2014-10-02 | 1,945.829956 | 1,952.319946 | 1,926.030029 | 1,946.170044 | 1,946.170044 | 4,012,510,000 |
2014-10-03 | 1,948.119995 | 1,971.189941 | 1,948.119995 | 1,967.900024 | 1,967.900024 | 3,560,970,000 |
2014-10-06 | 1,970.01001 | 1,977.839966 | 1,958.430054 | 1,964.819946 | 1,964.819946 | 3,358,220,000 |
2014-10-07 | 1,962.359985 | 1,962.359985 | 1,934.869995 | 1,935.099976 | 1,935.099976 | 3,687,870,000 |
2014-10-08 | 1,935.550049 | 1,970.359985 | 1,925.25 | 1,968.890015 | 1,968.890015 | 4,441,890,000 |
2014-10-09 | 1,967.680054 | 1,967.680054 | 1,927.560059 | 1,928.209961 | 1,928.209961 | 4,344,020,000 |
2014-10-10 | 1,925.630005 | 1,936.97998 | 1,906.050049 | 1,906.130005 | 1,906.130005 | 4,550,540,000 |
2014-10-13 | 1,905.650024 | 1,912.089966 | 1,874.140015 | 1,874.73999 | 1,874.73999 | 4,352,580,000 |
2014-10-14 | 1,877.109985 | 1,898.709961 | 1,871.790039 | 1,877.699951 | 1,877.699951 | 4,812,010,000 |
2014-10-15 | 1,874.180054 | 1,874.180054 | 1,820.660034 | 1,862.48999 | 1,862.48999 | 6,090,800,000 |
2014-10-16 | 1,855.949951 | 1,876.01001 | 1,835.02002 | 1,862.76001 | 1,862.76001 | 5,073,150,000 |
2014-10-17 | 1,864.910034 | 1,898.160034 | 1,864.910034 | 1,886.76001 | 1,886.76001 | 4,482,120,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.