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 |