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
|
|---|---|---|---|---|---|---|
2002-02-04 | 1,122.199951 | 1,122.199951 | 1,092.25 | 1,094.439941 | 1,094.439941 | 1,437,600,000 |
2002-02-05 | 1,094.439941 | 1,100.959961 | 1,082.579956 | 1,090.02002 | 1,090.02002 | 1,778,300,000 |
2002-02-06 | 1,090.02002 | 1,093.579956 | 1,077.780029 | 1,083.51001 | 1,083.51001 | 1,665,800,000 |
2002-02-07 | 1,083.51001 | 1,094.030029 | 1,078.439941 | 1,080.170044 | 1,080.170044 | 1,441,600,000 |
2002-02-08 | 1,080.170044 | 1,096.300049 | 1,079.910034 | 1,096.219971 | 1,096.219971 | 1,371,900,000 |
2002-02-11 | 1,096.219971 | 1,112.01001 | 1,094.680054 | 1,111.939941 | 1,111.939941 | 1,159,400,000 |
2002-02-12 | 1,111.939941 | 1,112.680054 | 1,102.97998 | 1,107.5 | 1,107.5 | 1,094,200,000 |
2002-02-13 | 1,107.5 | 1,120.560059 | 1,107.5 | 1,118.51001 | 1,118.51001 | 1,215,900,000 |
2002-02-14 | 1,118.51001 | 1,124.719971 | 1,112.300049 | 1,116.47998 | 1,116.47998 | 1,272,500,000 |
2002-02-15 | 1,116.47998 | 1,117.089966 | 1,103.22998 | 1,104.180054 | 1,104.180054 | 1,359,200,000 |
2002-02-19 | 1,104.180054 | 1,104.180054 | 1,082.23999 | 1,083.339966 | 1,083.339966 | 1,189,900,000 |
2002-02-20 | 1,083.339966 | 1,098.319946 | 1,074.359985 | 1,097.97998 | 1,097.97998 | 1,438,900,000 |
2002-02-21 | 1,097.97998 | 1,101.5 | 1,080.23999 | 1,080.949951 | 1,080.949951 | 1,381,600,000 |
2002-02-22 | 1,080.949951 | 1,093.930054 | 1,074.390015 | 1,089.839966 | 1,089.839966 | 1,411,000,000 |
2002-02-25 | 1,089.839966 | 1,112.709961 | 1,089.839966 | 1,109.430054 | 1,109.430054 | 1,367,400,000 |
2002-02-26 | 1,109.430054 | 1,115.050049 | 1,101.719971 | 1,109.380005 | 1,109.380005 | 1,309,200,000 |
2002-02-27 | 1,109.380005 | 1,123.060059 | 1,102.26001 | 1,109.890015 | 1,109.890015 | 1,393,800,000 |
2002-02-28 | 1,109.890015 | 1,121.569946 | 1,106.72998 | 1,106.72998 | 1,106.72998 | 1,392,200,000 |
2002-03-01 | 1,106.72998 | 1,131.790039 | 1,106.72998 | 1,131.780029 | 1,131.780029 | 1,456,500,000 |
2002-03-04 | 1,131.780029 | 1,153.839966 | 1,130.930054 | 1,153.839966 | 1,153.839966 | 1,594,300,000 |
2002-03-05 | 1,153.839966 | 1,157.73999 | 1,144.780029 | 1,146.140015 | 1,146.140015 | 1,549,300,000 |
2002-03-06 | 1,146.140015 | 1,165.290039 | 1,145.109985 | 1,162.77002 | 1,162.77002 | 1,541,300,000 |
2002-03-07 | 1,162.77002 | 1,167.939941 | 1,150.689941 | 1,157.540039 | 1,157.540039 | 1,517,400,000 |
2002-03-08 | 1,157.540039 | 1,172.76001 | 1,157.540039 | 1,164.310059 | 1,164.310059 | 1,412,000,000 |
2002-03-11 | 1,164.310059 | 1,173.030029 | 1,159.579956 | 1,168.26001 | 1,168.26001 | 1,210,200,000 |
2002-03-12 | 1,168.26001 | 1,168.26001 | 1,154.339966 | 1,165.579956 | 1,165.579956 | 1,304,400,000 |
2002-03-13 | 1,165.579956 | 1,165.579956 | 1,151.01001 | 1,154.089966 | 1,154.089966 | 1,354,000,000 |
2002-03-14 | 1,154.089966 | 1,157.829956 | 1,151.079956 | 1,153.040039 | 1,153.040039 | 1,208,800,000 |
2002-03-15 | 1,153.040039 | 1,166.47998 | 1,153.040039 | 1,166.160034 | 1,166.160034 | 1,493,900,000 |
2002-03-18 | 1,166.160034 | 1,172.72998 | 1,159.140015 | 1,165.550049 | 1,165.550049 | 1,169,500,000 |
2002-03-19 | 1,165.550049 | 1,173.939941 | 1,165.550049 | 1,170.290039 | 1,170.290039 | 1,255,000,000 |
2002-03-20 | 1,170.290039 | 1,170.290039 | 1,151.609985 | 1,151.849976 | 1,151.849976 | 1,304,900,000 |
2002-03-21 | 1,151.849976 | 1,155.099976 | 1,139.47998 | 1,153.589966 | 1,153.589966 | 1,339,200,000 |
2002-03-22 | 1,153.589966 | 1,156.48999 | 1,144.599976 | 1,148.699951 | 1,148.699951 | 1,243,300,000 |
2002-03-25 | 1,148.699951 | 1,151.040039 | 1,131.869995 | 1,131.869995 | 1,131.869995 | 1,057,900,000 |
2002-03-26 | 1,131.869995 | 1,147 | 1,131.609985 | 1,138.48999 | 1,138.48999 | 1,223,600,000 |
2002-03-27 | 1,138.48999 | 1,146.949951 | 1,135.329956 | 1,144.579956 | 1,144.579956 | 1,180,100,000 |
2002-03-28 | 1,144.579956 | 1,154.449951 | 1,144.579956 | 1,147.390015 | 1,147.390015 | 1,147,600,000 |
2002-04-01 | 1,147.390015 | 1,147.839966 | 1,132.869995 | 1,146.540039 | 1,146.540039 | 1,050,900,000 |
2002-04-02 | 1,146.540039 | 1,146.540039 | 1,135.709961 | 1,136.76001 | 1,136.76001 | 1,176,700,000 |
2002-04-03 | 1,136.76001 | 1,138.849976 | 1,119.680054 | 1,125.400024 | 1,125.400024 | 1,219,700,000 |
2002-04-04 | 1,125.400024 | 1,130.449951 | 1,120.060059 | 1,126.339966 | 1,126.339966 | 1,283,800,000 |
2002-04-05 | 1,126.339966 | 1,133.310059 | 1,119.48999 | 1,122.72998 | 1,122.72998 | 1,110,200,000 |
2002-04-08 | 1,122.72998 | 1,125.410034 | 1,111.790039 | 1,125.290039 | 1,125.290039 | 1,095,300,000 |
2002-04-09 | 1,125.290039 | 1,128.290039 | 1,116.72998 | 1,117.800049 | 1,117.800049 | 1,235,400,000 |
2002-04-10 | 1,117.800049 | 1,131.76001 | 1,117.800049 | 1,130.469971 | 1,130.469971 | 1,447,900,000 |
2002-04-11 | 1,130.469971 | 1,130.469971 | 1,102.420044 | 1,103.689941 | 1,103.689941 | 1,505,600,000 |
2002-04-12 | 1,103.689941 | 1,112.77002 | 1,102.73999 | 1,111.01001 | 1,111.01001 | 1,282,100,000 |
2002-04-15 | 1,111.01001 | 1,114.859985 | 1,099.410034 | 1,102.550049 | 1,102.550049 | 1,120,400,000 |
2002-04-16 | 1,102.550049 | 1,129.400024 | 1,102.550049 | 1,128.369995 | 1,128.369995 | 1,341,300,000 |
2002-04-17 | 1,128.369995 | 1,133 | 1,123.369995 | 1,126.069946 | 1,126.069946 | 1,376,900,000 |
2002-04-18 | 1,126.069946 | 1,130.48999 | 1,109.290039 | 1,124.469971 | 1,124.469971 | 1,359,300,000 |
2002-04-19 | 1,124.469971 | 1,128.819946 | 1,122.589966 | 1,125.170044 | 1,125.170044 | 1,185,000,000 |
2002-04-22 | 1,125.170044 | 1,125.170044 | 1,105.619995 | 1,107.829956 | 1,107.829956 | 1,181,800,000 |
2002-04-23 | 1,107.829956 | 1,111.170044 | 1,098.939941 | 1,100.959961 | 1,100.959961 | 1,388,500,000 |
2002-04-24 | 1,100.959961 | 1,108.459961 | 1,092.51001 | 1,093.140015 | 1,093.140015 | 1,373,200,000 |
2002-04-25 | 1,093.140015 | 1,094.359985 | 1,084.810059 | 1,091.47998 | 1,091.47998 | 1,517,400,000 |
2002-04-26 | 1,091.47998 | 1,096.77002 | 1,076.310059 | 1,076.319946 | 1,076.319946 | 1,374,200,000 |
2002-04-29 | 1,076.319946 | 1,078.949951 | 1,063.619995 | 1,065.449951 | 1,065.449951 | 1,314,700,000 |
2002-04-30 | 1,065.449951 | 1,082.619995 | 1,063.459961 | 1,076.920044 | 1,076.920044 | 1,628,600,000 |
2002-05-01 | 1,076.920044 | 1,088.319946 | 1,065.290039 | 1,086.459961 | 1,086.459961 | 1,451,400,000 |
2002-05-02 | 1,086.459961 | 1,091.420044 | 1,079.459961 | 1,084.560059 | 1,084.560059 | 1,364,000,000 |
2002-05-03 | 1,084.560059 | 1,084.560059 | 1,068.890015 | 1,073.430054 | 1,073.430054 | 1,284,500,000 |
2002-05-06 | 1,073.430054 | 1,075.959961 | 1,052.650024 | 1,052.670044 | 1,052.670044 | 1,122,600,000 |
2002-05-07 | 1,052.670044 | 1,058.670044 | 1,048.959961 | 1,049.48999 | 1,049.48999 | 1,354,700,000 |
2002-05-08 | 1,049.48999 | 1,088.920044 | 1,049.48999 | 1,088.849976 | 1,088.849976 | 1,502,000,000 |
2002-05-09 | 1,088.849976 | 1,088.849976 | 1,072.22998 | 1,073.01001 | 1,073.01001 | 1,153,000,000 |
2002-05-10 | 1,073.01001 | 1,075.430054 | 1,053.930054 | 1,054.98999 | 1,054.98999 | 1,171,900,000 |
2002-05-13 | 1,054.98999 | 1,074.839966 | 1,053.900024 | 1,074.560059 | 1,074.560059 | 1,088,600,000 |
2002-05-14 | 1,074.560059 | 1,097.709961 | 1,074.560059 | 1,097.280029 | 1,097.280029 | 1,414,500,000 |
2002-05-15 | 1,097.280029 | 1,104.22998 | 1,088.939941 | 1,091.069946 | 1,091.069946 | 1,420,200,000 |
2002-05-16 | 1,091.069946 | 1,099.290039 | 1,089.170044 | 1,098.22998 | 1,098.22998 | 1,256,600,000 |
2002-05-17 | 1,098.22998 | 1,106.589966 | 1,096.77002 | 1,106.589966 | 1,106.589966 | 1,274,400,000 |
2002-05-20 | 1,106.589966 | 1,106.589966 | 1,090.609985 | 1,091.880005 | 1,091.880005 | 989,800,000 |
2002-05-21 | 1,091.880005 | 1,099.550049 | 1,079.079956 | 1,079.880005 | 1,079.880005 | 1,200,500,000 |
2002-05-22 | 1,079.880005 | 1,086.02002 | 1,075.640015 | 1,086.02002 | 1,086.02002 | 1,136,300,000 |
2002-05-23 | 1,086.02002 | 1,097.099976 | 1,080.550049 | 1,097.079956 | 1,097.079956 | 1,192,900,000 |
2002-05-24 | 1,097.079956 | 1,097.079956 | 1,082.189941 | 1,083.819946 | 1,083.819946 | 885,400,000 |
2002-05-28 | 1,083.819946 | 1,085.97998 | 1,070.310059 | 1,074.550049 | 1,074.550049 | 996,500,000 |
2002-05-29 | 1,074.550049 | 1,074.829956 | 1,067.660034 | 1,067.660034 | 1,067.660034 | 1,081,800,000 |
2002-05-30 | 1,067.660034 | 1,069.5 | 1,054.26001 | 1,064.660034 | 1,064.660034 | 1,286,600,000 |
2002-05-31 | 1,064.660034 | 1,079.930054 | 1,064.660034 | 1,067.140015 | 1,067.140015 | 1,277,300,000 |
2002-06-03 | 1,067.140015 | 1,070.73999 | 1,039.900024 | 1,040.680054 | 1,040.680054 | 1,324,300,000 |
2002-06-04 | 1,040.680054 | 1,046.060059 | 1,030.52002 | 1,040.689941 | 1,040.689941 | 1,466,600,000 |
2002-06-05 | 1,040.689941 | 1,050.109985 | 1,038.839966 | 1,049.900024 | 1,049.900024 | 1,300,100,000 |
2002-06-06 | 1,049.900024 | 1,049.900024 | 1,026.910034 | 1,029.150024 | 1,029.150024 | 1,601,500,000 |
2002-06-07 | 1,029.150024 | 1,033.02002 | 1,012.48999 | 1,027.530029 | 1,027.530029 | 1,341,300,000 |
2002-06-10 | 1,027.530029 | 1,038.180054 | 1,025.449951 | 1,030.73999 | 1,030.73999 | 1,226,200,000 |
2002-06-11 | 1,030.73999 | 1,039.040039 | 1,012.940002 | 1,013.599976 | 1,013.599976 | 1,212,400,000 |
2002-06-12 | 1,013.26001 | 1,021.849976 | 1,002.580017 | 1,020.26001 | 1,020.26001 | 1,795,720,000 |
2002-06-13 | 1,020.26001 | 1,023.469971 | 1,008.119995 | 1,009.559998 | 1,009.559998 | 1,405,500,000 |
2002-06-14 | 1,009.559998 | 1,009.559998 | 981.630005 | 1,007.27002 | 1,007.27002 | 1,549,000,000 |
2002-06-17 | 1,007.27002 | 1,036.170044 | 1,007.27002 | 1,036.170044 | 1,036.170044 | 1,236,600,000 |
2002-06-18 | 1,036.170044 | 1,040.829956 | 1,030.920044 | 1,037.140015 | 1,037.140015 | 1,193,100,000 |
2002-06-19 | 1,037.140015 | 1,037.609985 | 1,017.880005 | 1,019.98999 | 1,019.98999 | 1,336,100,000 |
2002-06-20 | 1,019.98999 | 1,023.330017 | 1,004.590027 | 1,006.289978 | 1,006.289978 | 1,389,700,000 |
2002-06-21 | 1,006.289978 | 1,006.289978 | 985.650024 | 989.140015 | 989.140015 | 1,497,200,000 |
2002-06-24 | 989.140015 | 1,002.109985 | 970.849976 | 992.719971 | 992.719971 | 1,552,600,000 |
2002-06-25 | 992.719971 | 1,005.880005 | 974.210022 | 976.140015 | 976.140015 | 1,513,700,000 |
2002-06-26 | 976.140015 | 977.429993 | 952.919983 | 973.530029 | 973.530029 | 2,014,290,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.