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
|
|---|---|---|---|---|---|---|
2022-05-06 | 4,128.169922 | 4,157.689941 | 4,067.909912 | 4,123.339844 | 4,123.339844 | 5,116,940,000 |
2022-05-09 | 4,081.27002 | 4,081.27002 | 3,975.47998 | 3,991.23999 | 3,991.23999 | 5,954,520,000 |
2022-05-10 | 4,035.179932 | 4,068.820068 | 3,958.169922 | 4,001.050049 | 4,001.050049 | 5,885,820,000 |
2022-05-11 | 3,990.080078 | 4,049.090088 | 3,928.820068 | 3,935.179932 | 3,935.179932 | 5,816,140,000 |
2022-05-12 | 3,903.949951 | 3,964.800049 | 3,858.870117 | 3,930.080078 | 3,930.080078 | 6,286,450,000 |
2022-05-13 | 3,963.899902 | 4,038.879883 | 3,963.899902 | 4,023.889893 | 4,023.889893 | 5,183,340,000 |
2022-05-16 | 4,013.02002 | 4,046.459961 | 3,983.98999 | 4,008.01001 | 4,008.01001 | 4,415,030,000 |
2022-05-17 | 4,052 | 4,090.719971 | 4,033.929932 | 4,088.850098 | 4,088.850098 | 4,841,410,000 |
2022-05-18 | 4,051.97998 | 4,051.97998 | 3,911.909912 | 3,923.679932 | 3,923.679932 | 5,103,220,000 |
2022-05-19 | 3,899 | 3,945.959961 | 3,876.580078 | 3,900.790039 | 3,900.790039 | 5,113,550,000 |
2022-05-20 | 3,927.76001 | 3,943.419922 | 3,810.320068 | 3,901.360107 | 3,901.360107 | 5,130,730,000 |
2022-05-23 | 3,919.419922 | 3,981.879883 | 3,909.040039 | 3,973.75 | 3,973.75 | 4,420,030,000 |
2022-05-24 | 3,942.939941 | 3,955.679932 | 3,875.129883 | 3,941.47998 | 3,941.47998 | 4,923,190,000 |
2022-05-25 | 3,929.590088 | 3,999.330078 | 3,925.030029 | 3,978.72998 | 3,978.72998 | 4,802,560,000 |
2022-05-26 | 3,984.600098 | 4,075.139893 | 3,984.600098 | 4,057.840088 | 4,057.840088 | 4,709,970,000 |
2022-05-27 | 4,077.429932 | 4,158.490234 | 4,077.429932 | 4,158.240234 | 4,158.240234 | 4,375,620,000 |
2022-05-31 | 4,151.089844 | 4,168.339844 | 4,104.879883 | 4,132.149902 | 4,132.149902 | 6,822,640,000 |
2022-06-01 | 4,149.779785 | 4,166.540039 | 4,073.850098 | 4,101.22998 | 4,101.22998 | 4,531,800,000 |
2022-06-02 | 4,095.409912 | 4,177.509766 | 4,074.370117 | 4,176.819824 | 4,176.819824 | 4,405,790,000 |
2022-06-03 | 4,137.569824 | 4,142.669922 | 4,098.669922 | 4,108.540039 | 4,108.540039 | 3,711,110,000 |
2022-06-06 | 4,134.720215 | 4,168.779785 | 4,109.180176 | 4,121.430176 | 4,121.430176 | 4,332,700,000 |
2022-06-07 | 4,096.470215 | 4,164.859863 | 4,080.189941 | 4,160.680176 | 4,160.680176 | 4,248,210,000 |
2022-06-08 | 4,147.120117 | 4,160.140137 | 4,107.200195 | 4,115.77002 | 4,115.77002 | 4,159,470,000 |
2022-06-09 | 4,101.649902 | 4,119.100098 | 4,017.169922 | 4,017.820068 | 4,017.820068 | 4,134,170,000 |
2022-06-10 | 3,974.389893 | 3,974.389893 | 3,900.159912 | 3,900.860107 | 3,900.860107 | 4,889,640,000 |
2022-06-13 | 3,838.149902 | 3,838.149902 | 3,734.300049 | 3,749.629883 | 3,749.629883 | 5,636,890,000 |
2022-06-14 | 3,763.52002 | 3,778.179932 | 3,705.679932 | 3,735.47998 | 3,735.47998 | 5,153,890,000 |
2022-06-15 | 3,764.050049 | 3,837.560059 | 3,722.300049 | 3,789.98999 | 3,789.98999 | 5,530,480,000 |
2022-06-16 | 3,728.179932 | 3,728.179932 | 3,639.77002 | 3,666.77002 | 3,666.77002 | 5,644,930,000 |
2022-06-17 | 3,665.899902 | 3,707.709961 | 3,636.870117 | 3,674.840088 | 3,674.840088 | 8,520,740,000 |
2022-06-21 | 3,715.310059 | 3,779.649902 | 3,715.310059 | 3,764.790039 | 3,764.790039 | 5,292,260,000 |
2022-06-22 | 3,733.889893 | 3,801.790039 | 3,717.689941 | 3,759.889893 | 3,759.889893 | 5,058,990,000 |
2022-06-23 | 3,774.709961 | 3,802.580078 | 3,743.52002 | 3,795.72998 | 3,795.72998 | 5,098,640,000 |
2022-06-24 | 3,821.75 | 3,913.649902 | 3,821.75 | 3,911.73999 | 3,911.73999 | 8,120,260,000 |
2022-06-27 | 3,920.76001 | 3,927.719971 | 3,889.659912 | 3,900.110107 | 3,900.110107 | 4,325,310,000 |
2022-06-28 | 3,913 | 3,945.860107 | 3,820.139893 | 3,821.550049 | 3,821.550049 | 4,270,120,000 |
2022-06-29 | 3,825.090088 | 3,836.5 | 3,799.02002 | 3,818.830078 | 3,818.830078 | 4,211,240,000 |
2022-06-30 | 3,785.98999 | 3,818.98999 | 3,738.669922 | 3,785.379883 | 3,785.379883 | 4,840,070,000 |
2022-07-01 | 3,781 | 3,829.820068 | 3,752.100098 | 3,825.330078 | 3,825.330078 | 4,046,950,000 |
2022-07-05 | 3,792.610107 | 3,832.189941 | 3,742.060059 | 3,831.389893 | 3,831.389893 | 5,076,590,000 |
2022-07-06 | 3,831.97998 | 3,870.909912 | 3,809.370117 | 3,845.080078 | 3,845.080078 | 4,417,720,000 |
2022-07-07 | 3,858.850098 | 3,910.629883 | 3,858.850098 | 3,902.620117 | 3,902.620117 | 4,057,770,000 |
2022-07-08 | 3,888.26001 | 3,918.5 | 3,869.340088 | 3,899.379883 | 3,899.379883 | 3,521,620,000 |
2022-07-11 | 3,880.939941 | 3,880.939941 | 3,847.219971 | 3,854.429932 | 3,854.429932 | 3,423,480,000 |
2022-07-12 | 3,851.949951 | 3,873.409912 | 3,802.360107 | 3,818.800049 | 3,818.800049 | 3,817,210,000 |
2022-07-13 | 3,779.669922 | 3,829.439941 | 3,759.070068 | 3,801.780029 | 3,801.780029 | 4,109,390,000 |
2022-07-14 | 3,763.98999 | 3,796.409912 | 3,721.560059 | 3,790.379883 | 3,790.379883 | 4,199,690,000 |
2022-07-15 | 3,818 | 3,863.620117 | 3,817.179932 | 3,863.159912 | 3,863.159912 | 4,143,800,000 |
2022-07-18 | 3,883.790039 | 3,902.439941 | 3,818.629883 | 3,830.850098 | 3,830.850098 | 4,046,870,000 |
2022-07-19 | 3,860.72998 | 3,939.810059 | 3,860.72998 | 3,936.689941 | 3,936.689941 | 4,041,070,000 |
2022-07-20 | 3,935.320068 | 3,974.129883 | 3,922.030029 | 3,959.899902 | 3,959.899902 | 4,185,300,000 |
2022-07-21 | 3,955.469971 | 3,999.290039 | 3,927.639893 | 3,998.949951 | 3,998.949951 | 4,132,790,000 |
2022-07-22 | 3,998.429932 | 4,012.439941 | 3,938.860107 | 3,961.629883 | 3,961.629883 | 3,979,240,000 |
2022-07-25 | 3,965.719971 | 3,975.300049 | 3,943.459961 | 3,966.840088 | 3,966.840088 | 3,568,340,000 |
2022-07-26 | 3,953.219971 | 3,953.219971 | 3,910.73999 | 3,921.050049 | 3,921.050049 | 3,778,950,000 |
2022-07-27 | 3,951.429932 | 4,039.560059 | 3,951.429932 | 4,023.610107 | 4,023.610107 | 4,112,180,000 |
2022-07-28 | 4,026.129883 | 4,078.949951 | 3,992.969971 | 4,072.429932 | 4,072.429932 | 4,413,000,000 |
2022-07-29 | 4,087.330078 | 4,140.149902 | 4,079.219971 | 4,130.290039 | 4,130.290039 | 4,616,360,000 |
2022-08-01 | 4,112.379883 | 4,144.950195 | 4,096.02002 | 4,118.629883 | 4,118.629883 | 4,202,810,000 |
2022-08-02 | 4,104.209961 | 4,140.470215 | 4,079.810059 | 4,091.189941 | 4,091.189941 | 4,727,710,000 |
2022-08-03 | 4,107.959961 | 4,167.660156 | 4,107.959961 | 4,155.169922 | 4,155.169922 | 4,351,760,000 |
2022-08-04 | 4,154.850098 | 4,161.290039 | 4,135.419922 | 4,151.939941 | 4,151.939941 | 4,283,320,000 |
2022-08-05 | 4,115.870117 | 4,151.580078 | 4,107.310059 | 4,145.189941 | 4,145.189941 | 4,085,940,000 |
2022-08-08 | 4,155.930176 | 4,186.620117 | 4,128.970215 | 4,140.060059 | 4,140.060059 | 4,221,090,000 |
2022-08-09 | 4,133.109863 | 4,137.299805 | 4,112.089844 | 4,122.470215 | 4,122.470215 | 3,913,090,000 |
2022-08-10 | 4,181.02002 | 4,211.029785 | 4,177.259766 | 4,210.240234 | 4,210.240234 | 4,546,010,000 |
2022-08-11 | 4,227.399902 | 4,257.910156 | 4,201.410156 | 4,207.27002 | 4,207.27002 | 4,630,200,000 |
2022-08-12 | 4,225.02002 | 4,280.470215 | 4,219.779785 | 4,280.149902 | 4,280.149902 | 3,788,010,000 |
2022-08-15 | 4,269.370117 | 4,301.790039 | 4,256.899902 | 4,297.140137 | 4,297.140137 | 3,696,830,000 |
2022-08-16 | 4,290.459961 | 4,325.279785 | 4,277.77002 | 4,305.200195 | 4,305.200195 | 4,329,820,000 |
2022-08-17 | 4,280.399902 | 4,302.180176 | 4,253.080078 | 4,274.040039 | 4,274.040039 | 3,885,030,000 |
2022-08-18 | 4,273.129883 | 4,292.529785 | 4,261.97998 | 4,283.740234 | 4,283.740234 | 3,340,330,000 |
2022-08-19 | 4,266.310059 | 4,266.310059 | 4,218.700195 | 4,228.47998 | 4,228.47998 | 3,761,340,000 |
2022-08-22 | 4,195.080078 | 4,195.080078 | 4,129.859863 | 4,137.990234 | 4,137.990234 | 3,907,430,000 |
2022-08-23 | 4,133.089844 | 4,159.77002 | 4,124.029785 | 4,128.72998 | 4,128.72998 | 3,823,520,000 |
2022-08-24 | 4,126.549805 | 4,156.560059 | 4,119.970215 | 4,140.77002 | 4,140.77002 | 3,583,630,000 |
2022-08-25 | 4,153.259766 | 4,200.540039 | 4,147.589844 | 4,199.120117 | 4,199.120117 | 3,566,870,000 |
2022-08-26 | 4,198.740234 | 4,203.040039 | 4,057.659912 | 4,057.659912 | 4,057.659912 | 3,832,750,000 |
2022-08-29 | 4,034.580078 | 4,062.98999 | 4,017.419922 | 4,030.610107 | 4,030.610107 | 3,396,510,000 |
2022-08-30 | 4,041.25 | 4,044.97998 | 3,965.209961 | 3,986.159912 | 3,986.159912 | 3,835,860,000 |
2022-08-31 | 4,000.669922 | 4,015.370117 | 3,954.530029 | 3,955 | 3,955 | 4,542,490,000 |
2022-09-01 | 3,936.72998 | 3,970.22998 | 3,903.649902 | 3,966.850098 | 3,966.850098 | 4,152,250,000 |
2022-09-02 | 3,994.659912 | 4,018.429932 | 3,906.209961 | 3,924.26001 | 3,924.26001 | 3,665,850,000 |
2022-09-06 | 3,930.889893 | 3,942.550049 | 3,886.75 | 3,908.189941 | 3,908.189941 | 4,127,340,000 |
2022-09-07 | 3,909.429932 | 3,987.889893 | 3,906.030029 | 3,979.870117 | 3,979.870117 | 3,890,320,000 |
2022-09-08 | 3,959.939941 | 4,010.5 | 3,944.810059 | 4,006.179932 | 4,006.179932 | 3,966,850,000 |
2022-09-09 | 4,022.939941 | 4,076.810059 | 4,022.939941 | 4,067.360107 | 4,067.360107 | 3,901,940,000 |
2022-09-12 | 4,083.669922 | 4,119.279785 | 4,083.669922 | 4,110.410156 | 4,110.410156 | 3,814,200,000 |
2022-09-13 | 4,037.120117 | 4,037.120117 | 3,921.280029 | 3,932.689941 | 3,932.689941 | 4,224,550,000 |
2022-09-14 | 3,940.72998 | 3,961.939941 | 3,912.179932 | 3,946.01001 | 3,946.01001 | 4,293,240,000 |
2022-09-15 | 3,932.409912 | 3,959.139893 | 3,888.280029 | 3,901.350098 | 3,901.350098 | 4,441,830,000 |
2022-09-16 | 3,880.949951 | 3,880.949951 | 3,837.080078 | 3,873.330078 | 3,873.330078 | 7,954,650,000 |
2022-09-19 | 3,849.909912 | 3,900.449951 | 3,838.5 | 3,899.889893 | 3,899.889893 | 3,766,850,000 |
2022-09-20 | 3,875.22998 | 3,876.01001 | 3,827.540039 | 3,855.929932 | 3,855.929932 | 4,058,050,000 |
2022-09-21 | 3,871.399902 | 3,907.070068 | 3,789.48999 | 3,789.929932 | 3,789.929932 | 4,078,330,000 |
2022-09-22 | 3,782.360107 | 3,790.899902 | 3,749.449951 | 3,757.98999 | 3,757.98999 | 4,284,600,000 |
2022-09-23 | 3,727.139893 | 3,727.139893 | 3,647.469971 | 3,693.22998 | 3,693.22998 | 5,144,270,000 |
2022-09-26 | 3,682.719971 | 3,715.669922 | 3,644.76001 | 3,655.040039 | 3,655.040039 | 4,886,140,000 |
2022-09-27 | 3,686.439941 | 3,717.530029 | 3,623.290039 | 3,647.290039 | 3,647.290039 | 4,577,740,000 |
2022-09-28 | 3,651.939941 | 3,736.73999 | 3,640.610107 | 3,719.040039 | 3,719.040039 | 4,684,850,000 |