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
|
|---|---|---|---|---|---|---|
2020-10-05 | 3,367.27002 | 3,409.570068 | 3,367.27002 | 3,408.600098 | 3,408.600098 | 3,692,720,000 |
2020-10-06 | 3,408.73999 | 3,431.560059 | 3,354.540039 | 3,360.969971 | 3,360.969971 | 4,453,390,000 |
2020-10-07 | 3,384.560059 | 3,426.26001 | 3,384.560059 | 3,419.439941 | 3,419.439941 | 3,814,750,000 |
2020-10-08 | 3,434.280029 | 3,447.280029 | 3,428.149902 | 3,446.830078 | 3,446.830078 | 3,867,640,000 |
2020-10-09 | 3,459.669922 | 3,482.340088 | 3,458.070068 | 3,477.139893 | 3,477.139893 | 3,944,090,000 |
2020-10-12 | 3,500.02002 | 3,549.850098 | 3,499.610107 | 3,534.219971 | 3,534.219971 | 3,435,760,000 |
2020-10-13 | 3,534.01001 | 3,534.01001 | 3,500.860107 | 3,511.929932 | 3,511.929932 | 3,611,100,000 |
2020-10-14 | 3,515.469971 | 3,527.939941 | 3,480.550049 | 3,488.669922 | 3,488.669922 | 3,858,510,000 |
2020-10-15 | 3,453.719971 | 3,489.080078 | 3,440.889893 | 3,483.340088 | 3,483.340088 | 3,724,550,000 |
2020-10-16 | 3,493.5 | 3,515.76001 | 3,480.449951 | 3,483.810059 | 3,483.810059 | 4,688,030,000 |
2020-10-19 | 3,493.659912 | 3,502.419922 | 3,419.929932 | 3,426.919922 | 3,426.919922 | 4,091,080,000 |
2020-10-20 | 3,439.379883 | 3,476.929932 | 3,435.649902 | 3,443.120117 | 3,443.120117 | 3,917,850,000 |
2020-10-21 | 3,439.909912 | 3,464.860107 | 3,433.060059 | 3,435.560059 | 3,435.560059 | 4,103,960,000 |
2020-10-22 | 3,438.5 | 3,460.530029 | 3,415.340088 | 3,453.48999 | 3,453.48999 | 4,172,060,000 |
2020-10-23 | 3,464.899902 | 3,466.459961 | 3,440.449951 | 3,465.389893 | 3,465.389893 | 3,651,600,000 |
2020-10-26 | 3,441.419922 | 3,441.419922 | 3,364.860107 | 3,400.969971 | 3,400.969971 | 4,002,210,000 |
2020-10-27 | 3,403.149902 | 3,409.51001 | 3,388.709961 | 3,390.679932 | 3,390.679932 | 3,962,400,000 |
2020-10-28 | 3,342.47998 | 3,342.47998 | 3,268.889893 | 3,271.030029 | 3,271.030029 | 5,139,970,000 |
2020-10-29 | 3,277.169922 | 3,341.050049 | 3,259.820068 | 3,310.110107 | 3,310.110107 | 4,911,860,000 |
2020-10-30 | 3,293.590088 | 3,304.929932 | 3,233.939941 | 3,269.959961 | 3,269.959961 | 4,843,930,000 |
2020-11-02 | 3,296.199951 | 3,330.139893 | 3,279.73999 | 3,310.23999 | 3,310.23999 | 4,314,690,000 |
2020-11-03 | 3,336.25 | 3,389.48999 | 3,336.25 | 3,369.159912 | 3,369.159912 | 4,241,380,000 |
2020-11-04 | 3,406.459961 | 3,486.25 | 3,405.169922 | 3,443.439941 | 3,443.439941 | 4,790,400,000 |
2020-11-05 | 3,485.73999 | 3,529.050049 | 3,485.73999 | 3,510.449951 | 3,510.449951 | 4,858,150,000 |
2020-11-06 | 3,508.340088 | 3,521.580078 | 3,484.340088 | 3,509.439941 | 3,509.439941 | 4,842,460,000 |
2020-11-09 | 3,583.040039 | 3,645.98999 | 3,547.47998 | 3,550.5 | 3,550.5 | 8,570,510,000 |
2020-11-10 | 3,543.26001 | 3,557.219971 | 3,511.909912 | 3,545.530029 | 3,545.530029 | 6,037,470,000 |
2020-11-11 | 3,563.219971 | 3,581.159912 | 3,557 | 3,572.659912 | 3,572.659912 | 4,635,560,000 |
2020-11-12 | 3,562.669922 | 3,569.02002 | 3,518.580078 | 3,537.01001 | 3,537.01001 | 4,909,660,000 |
2020-11-13 | 3,552.570068 | 3,593.659912 | 3,552.570068 | 3,585.149902 | 3,585.149902 | 4,719,580,000 |
2020-11-16 | 3,600.159912 | 3,628.51001 | 3,600.159912 | 3,626.909912 | 3,626.909912 | 5,295,510,000 |
2020-11-17 | 3,610.310059 | 3,623.110107 | 3,588.679932 | 3,609.530029 | 3,609.530029 | 4,812,180,000 |
2020-11-18 | 3,612.090088 | 3,619.090088 | 3,567.330078 | 3,567.790039 | 3,567.790039 | 5,284,810,000 |
2020-11-19 | 3,559.409912 | 3,585.219971 | 3,543.840088 | 3,581.870117 | 3,581.870117 | 4,363,370,000 |
2020-11-20 | 3,579.310059 | 3,581.22998 | 3,556.850098 | 3,557.540039 | 3,557.540039 | 4,236,370,000 |
2020-11-23 | 3,566.820068 | 3,589.810059 | 3,552.77002 | 3,577.590088 | 3,577.590088 | 5,057,550,000 |
2020-11-24 | 3,594.52002 | 3,642.310059 | 3,594.52002 | 3,635.409912 | 3,635.409912 | 6,280,290,000 |
2020-11-25 | 3,635.5 | 3,635.5 | 3,617.76001 | 3,629.649902 | 3,629.649902 | 4,910,440,000 |
2020-11-27 | 3,638.550049 | 3,644.310059 | 3,629.330078 | 3,638.350098 | 3,638.350098 | 2,778,390,000 |
2020-11-30 | 3,634.179932 | 3,634.179932 | 3,594.389893 | 3,621.629883 | 3,621.629883 | 6,308,410,000 |
2020-12-01 | 3,645.870117 | 3,678.449951 | 3,645.870117 | 3,662.449951 | 3,662.449951 | 5,418,480,000 |
2020-12-02 | 3,653.780029 | 3,670.959961 | 3,644.840088 | 3,669.01001 | 3,669.01001 | 5,041,250,000 |
2020-12-03 | 3,668.280029 | 3,682.72998 | 3,657.169922 | 3,666.719971 | 3,666.719971 | 5,065,340,000 |
2020-12-04 | 3,670.939941 | 3,699.199951 | 3,670.939941 | 3,699.120117 | 3,699.120117 | 5,099,620,000 |
2020-12-07 | 3,694.72998 | 3,697.409912 | 3,678.879883 | 3,691.959961 | 3,691.959961 | 4,804,500,000 |
2020-12-08 | 3,683.050049 | 3,708.449951 | 3,678.830078 | 3,702.25 | 3,702.25 | 4,584,390,000 |
2020-12-09 | 3,705.97998 | 3,712.389893 | 3,660.540039 | 3,672.820068 | 3,672.820068 | 5,232,800,000 |
2020-12-10 | 3,659.129883 | 3,678.48999 | 3,645.179932 | 3,668.100098 | 3,668.100098 | 4,658,480,000 |
2020-12-11 | 3,656.080078 | 3,665.909912 | 3,633.399902 | 3,663.459961 | 3,663.459961 | 4,375,470,000 |
2020-12-14 | 3,675.27002 | 3,697.610107 | 3,645.840088 | 3,647.48999 | 3,647.48999 | 4,623,850,000 |
2020-12-15 | 3,666.409912 | 3,695.290039 | 3,659.620117 | 3,694.620117 | 3,694.620117 | 4,387,080,000 |
2020-12-16 | 3,696.25 | 3,711.27002 | 3,688.570068 | 3,701.169922 | 3,701.169922 | 4,067,040,000 |
2020-12-17 | 3,713.649902 | 3,725.120117 | 3,710.870117 | 3,722.47998 | 3,722.47998 | 4,192,810,000 |
2020-12-18 | 3,722.389893 | 3,726.699951 | 3,685.840088 | 3,709.409912 | 3,709.409912 | 7,097,100,000 |
2020-12-21 | 3,684.280029 | 3,702.899902 | 3,636.47998 | 3,694.919922 | 3,694.919922 | 4,748,580,000 |
2020-12-22 | 3,698.080078 | 3,698.26001 | 3,676.159912 | 3,687.26001 | 3,687.26001 | 4,053,310,000 |
2020-12-23 | 3,693.419922 | 3,711.23999 | 3,689.280029 | 3,690.01001 | 3,690.01001 | 3,779,160,000 |
2020-12-24 | 3,694.030029 | 3,703.820068 | 3,689.320068 | 3,703.060059 | 3,703.060059 | 1,883,780,000 |
2020-12-28 | 3,723.030029 | 3,740.51001 | 3,723.030029 | 3,735.360107 | 3,735.360107 | 3,535,460,000 |
2020-12-29 | 3,750.01001 | 3,756.120117 | 3,723.310059 | 3,727.040039 | 3,727.040039 | 3,393,290,000 |
2020-12-30 | 3,736.189941 | 3,744.629883 | 3,730.209961 | 3,732.040039 | 3,732.040039 | 3,154,850,000 |
2020-12-31 | 3,733.27002 | 3,760.199951 | 3,726.879883 | 3,756.070068 | 3,756.070068 | 3,179,040,000 |
2021-01-04 | 3,764.610107 | 3,769.98999 | 3,662.709961 | 3,700.649902 | 3,700.649902 | 5,015,000,000 |
2021-01-05 | 3,698.02002 | 3,737.830078 | 3,695.070068 | 3,726.860107 | 3,726.860107 | 4,591,020,000 |
2021-01-06 | 3,712.199951 | 3,783.040039 | 3,705.340088 | 3,748.139893 | 3,748.139893 | 6,064,110,000 |
2021-01-07 | 3,764.709961 | 3,811.550049 | 3,764.709961 | 3,803.790039 | 3,803.790039 | 5,099,160,000 |
2021-01-08 | 3,815.050049 | 3,826.689941 | 3,783.600098 | 3,824.679932 | 3,824.679932 | 4,773,040,000 |
2021-01-11 | 3,803.139893 | 3,817.860107 | 3,789.02002 | 3,799.610107 | 3,799.610107 | 4,465,430,000 |
2021-01-12 | 3,801.620117 | 3,810.780029 | 3,776.51001 | 3,801.189941 | 3,801.189941 | 4,994,950,000 |
2021-01-13 | 3,802.22998 | 3,820.959961 | 3,791.5 | 3,809.840088 | 3,809.840088 | 4,602,510,000 |
2021-01-14 | 3,814.97998 | 3,823.600098 | 3,792.860107 | 3,795.540039 | 3,795.540039 | 5,198,480,000 |
2021-01-15 | 3,788.72998 | 3,788.72998 | 3,749.620117 | 3,768.25 | 3,768.25 | 5,369,820,000 |
2021-01-19 | 3,781.879883 | 3,804.530029 | 3,780.370117 | 3,798.909912 | 3,798.909912 | 5,014,440,000 |
2021-01-20 | 3,816.219971 | 3,859.75 | 3,816.219971 | 3,851.850098 | 3,851.850098 | 4,566,190,000 |
2021-01-21 | 3,857.459961 | 3,861.449951 | 3,845.050049 | 3,853.070068 | 3,853.070068 | 4,501,760,000 |
2021-01-22 | 3,844.23999 | 3,852.310059 | 3,830.409912 | 3,841.469971 | 3,841.469971 | 5,110,890,000 |
2021-01-25 | 3,851.679932 | 3,859.22998 | 3,797.159912 | 3,855.360107 | 3,855.360107 | 7,000,840,000 |
2021-01-26 | 3,862.959961 | 3,870.899902 | 3,847.780029 | 3,849.620117 | 3,849.620117 | 6,137,500,000 |
2021-01-27 | 3,836.830078 | 3,836.830078 | 3,732.47998 | 3,750.77002 | 3,750.77002 | 9,976,520,000 |
2021-01-28 | 3,755.75 | 3,830.5 | 3,755.75 | 3,787.379883 | 3,787.379883 | 6,992,770,000 |
2021-01-29 | 3,778.050049 | 3,778.050049 | 3,694.120117 | 3,714.23999 | 3,714.23999 | 6,643,370,000 |
2021-02-01 | 3,731.169922 | 3,784.320068 | 3,725.620117 | 3,773.860107 | 3,773.860107 | 5,436,230,000 |
2021-02-02 | 3,791.840088 | 3,843.090088 | 3,791.840088 | 3,826.310059 | 3,826.310059 | 5,514,090,000 |
2021-02-03 | 3,840.27002 | 3,847.51001 | 3,816.679932 | 3,830.169922 | 3,830.169922 | 4,864,870,000 |
2021-02-04 | 3,836.659912 | 3,872.419922 | 3,836.659912 | 3,871.73999 | 3,871.73999 | 4,879,240,000 |
2021-02-05 | 3,878.300049 | 3,894.560059 | 3,874.929932 | 3,886.830078 | 3,886.830078 | 4,879,470,000 |
2021-02-08 | 3,892.590088 | 3,915.77002 | 3,892.590088 | 3,915.590088 | 3,915.590088 | 4,648,360,000 |
2021-02-09 | 3,910.48999 | 3,918.350098 | 3,902.639893 | 3,911.22998 | 3,911.22998 | 4,568,320,000 |
2021-02-10 | 3,920.780029 | 3,931.5 | 3,884.939941 | 3,909.879883 | 3,909.879883 | 4,837,070,000 |
2021-02-11 | 3,916.399902 | 3,925.98999 | 3,890.389893 | 3,916.379883 | 3,916.379883 | 4,590,960,000 |
2021-02-12 | 3,911.649902 | 3,937.22998 | 3,905.780029 | 3,934.830078 | 3,934.830078 | 4,135,060,000 |
2021-02-16 | 3,939.610107 | 3,950.429932 | 3,923.850098 | 3,932.590088 | 3,932.590088 | 5,058,990,000 |
2021-02-17 | 3,918.5 | 3,933.610107 | 3,900.429932 | 3,931.330078 | 3,931.330078 | 4,730,650,000 |
2021-02-18 | 3,915.860107 | 3,921.97998 | 3,885.030029 | 3,913.969971 | 3,913.969971 | 4,793,650,000 |
2021-02-19 | 3,921.159912 | 3,930.409912 | 3,903.070068 | 3,906.709961 | 3,906.709961 | 4,845,320,000 |
2021-02-22 | 3,885.550049 | 3,902.919922 | 3,874.709961 | 3,876.5 | 3,876.5 | 5,917,100,000 |
2021-02-23 | 3,857.070068 | 3,895.97998 | 3,805.590088 | 3,881.370117 | 3,881.370117 | 6,296,610,000 |
2021-02-24 | 3,873.709961 | 3,928.649902 | 3,859.600098 | 3,925.429932 | 3,925.429932 | 6,012,790,000 |
2021-02-25 | 3,915.800049 | 3,925.02002 | 3,814.040039 | 3,829.340088 | 3,829.340088 | 6,547,470,000 |
2021-02-26 | 3,839.659912 | 3,861.080078 | 3,789.540039 | 3,811.149902 | 3,811.149902 | 6,526,070,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.