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
|
|---|---|---|---|---|---|---|
2022-09-29 | 3,687.01001 | 3,687.01001 | 3,610.399902 | 3,640.469971 | 3,640.469971 | 4,681,810,000 |
2022-09-30 | 3,633.47998 | 3,671.439941 | 3,584.129883 | 3,585.620117 | 3,585.620117 | 5,645,360,000 |
2022-10-03 | 3,609.780029 | 3,698.350098 | 3,604.929932 | 3,678.429932 | 3,678.429932 | 4,806,680,000 |
2022-10-04 | 3,726.459961 | 3,791.919922 | 3,726.459961 | 3,790.929932 | 3,790.929932 | 5,146,580,000 |
2022-10-05 | 3,753.25 | 3,806.909912 | 3,722.659912 | 3,783.280029 | 3,783.280029 | 4,293,180,000 |
2022-10-06 | 3,771.969971 | 3,797.929932 | 3,739.219971 | 3,744.52002 | 3,744.52002 | 4,252,100,000 |
2022-10-07 | 3,706.73999 | 3,706.73999 | 3,620.72998 | 3,639.659912 | 3,639.659912 | 4,449,660,000 |
2022-10-10 | 3,647.51001 | 3,652.169922 | 3,588.100098 | 3,612.389893 | 3,612.389893 | 3,834,320,000 |
2022-10-11 | 3,595.860107 | 3,640.659912 | 3,568.449951 | 3,588.840088 | 3,588.840088 | 4,759,030,000 |
2022-10-12 | 3,590.830078 | 3,608.340088 | 3,573.860107 | 3,577.030029 | 3,577.030029 | 4,006,830,000 |
2022-10-13 | 3,520.370117 | 3,685.409912 | 3,491.580078 | 3,669.909912 | 3,669.909912 | 5,021,680,000 |
2022-10-14 | 3,690.409912 | 3,712 | 3,579.679932 | 3,583.070068 | 3,583.070068 | 4,243,030,000 |
2022-10-17 | 3,638.649902 | 3,689.72998 | 3,638.649902 | 3,677.949951 | 3,677.949951 | 4,352,780,000 |
2022-10-18 | 3,746.26001 | 3,762.790039 | 3,686.530029 | 3,719.97998 | 3,719.97998 | 4,483,740,000 |
2022-10-19 | 3,703.110107 | 3,728.580078 | 3,666.51001 | 3,695.159912 | 3,695.159912 | 4,223,800,000 |
2022-10-20 | 3,689.050049 | 3,736 | 3,656.439941 | 3,665.780029 | 3,665.780029 | 4,496,620,000 |
2022-10-21 | 3,657.100098 | 3,757.889893 | 3,647.419922 | 3,752.75 | 3,752.75 | 5,078,020,000 |
2022-10-24 | 3,762.01001 | 3,810.73999 | 3,741.649902 | 3,797.340088 | 3,797.340088 | 4,747,930,000 |
2022-10-25 | 3,799.439941 | 3,862.850098 | 3,799.439941 | 3,859.110107 | 3,859.110107 | 4,843,120,000 |
2022-10-26 | 3,825.969971 | 3,886.149902 | 3,824.070068 | 3,830.600098 | 3,830.600098 | 4,817,310,000 |
2022-10-27 | 3,834.689941 | 3,859.949951 | 3,803.790039 | 3,807.300049 | 3,807.300049 | 4,687,320,000 |
2022-10-28 | 3,808.26001 | 3,905.419922 | 3,808.26001 | 3,901.060059 | 3,901.060059 | 4,459,410,000 |
2022-10-31 | 3,881.850098 | 3,893.72998 | 3,863.179932 | 3,871.97998 | 3,871.97998 | 4,820,620,000 |
2022-11-01 | 3,901.790039 | 3,911.790039 | 3,843.800049 | 3,856.100098 | 3,856.100098 | 4,481,210,000 |
2022-11-02 | 3,852.899902 | 3,894.439941 | 3,758.679932 | 3,759.689941 | 3,759.689941 | 4,899,000,000 |
2022-11-03 | 3,733.25 | 3,750.590088 | 3,698.149902 | 3,719.889893 | 3,719.889893 | 4,625,290,000 |
2022-11-04 | 3,766.97998 | 3,796.340088 | 3,708.840088 | 3,770.550049 | 3,770.550049 | 5,400,180,000 |
2022-11-07 | 3,780.709961 | 3,813.949951 | 3,764.699951 | 3,806.800049 | 3,806.800049 | 4,341,620,000 |
2022-11-08 | 3,817.02002 | 3,859.399902 | 3,786.280029 | 3,828.110107 | 3,828.110107 | 4,607,640,000 |
2022-11-09 | 3,810.939941 | 3,818.199951 | 3,744.219971 | 3,748.570068 | 3,748.570068 | 4,645,010,000 |
2022-11-10 | 3,859.889893 | 3,958.330078 | 3,859.889893 | 3,956.370117 | 3,956.370117 | 5,781,260,000 |
2022-11-11 | 3,963.719971 | 4,001.47998 | 3,944.820068 | 3,992.929932 | 3,992.929932 | 5,593,310,000 |
2022-11-14 | 3,977.969971 | 4,008.969971 | 3,956.399902 | 3,957.25 | 3,957.25 | 4,561,930,000 |
2022-11-15 | 4,006.409912 | 4,028.840088 | 3,953.169922 | 3,991.72998 | 3,991.72998 | 5,015,310,000 |
2022-11-16 | 3,976.820068 | 3,983.090088 | 3,954.340088 | 3,958.790039 | 3,958.790039 | 4,165,320,000 |
2022-11-17 | 3,919.26001 | 3,954.330078 | 3,906.540039 | 3,946.560059 | 3,946.560059 | 4,051,780,000 |
2022-11-18 | 3,966.389893 | 3,979.889893 | 3,935.97998 | 3,965.340088 | 3,965.340088 | 4,037,360,000 |
2022-11-21 | 3,956.22998 | 3,962 | 3,933.340088 | 3,949.939941 | 3,949.939941 | 3,850,690,000 |
2022-11-22 | 3,965.51001 | 4,005.879883 | 3,956.879883 | 4,003.580078 | 4,003.580078 | 3,887,990,000 |
2022-11-23 | 4,000.300049 | 4,033.780029 | 3,998.659912 | 4,027.26001 | 4,027.26001 | 3,279,720,000 |
2022-11-25 | 4,023.340088 | 4,034.02002 | 4,020.76001 | 4,026.120117 | 4,026.120117 | 1,706,460,000 |
2022-11-28 | 4,005.360107 | 4,012.27002 | 3,955.77002 | 3,963.939941 | 3,963.939941 | 3,615,430,000 |
2022-11-29 | 3,964.189941 | 3,976.77002 | 3,937.649902 | 3,957.629883 | 3,957.629883 | 3,546,040,000 |
2022-11-30 | 3,957.179932 | 4,080.110107 | 3,938.580078 | 4,080.110107 | 4,080.110107 | 6,579,360,000 |
2022-12-01 | 4,087.139893 | 4,100.509766 | 4,050.870117 | 4,076.570068 | 4,076.570068 | 4,527,130,000 |
2022-12-02 | 4,040.169922 | 4,080.47998 | 4,026.629883 | 4,071.699951 | 4,071.699951 | 4,012,620,000 |
2022-12-05 | 4,052.02002 | 4,052.449951 | 3,984.48999 | 3,998.840088 | 3,998.840088 | 4,280,820,000 |
2022-12-06 | 3,996.629883 | 4,001.51001 | 3,918.389893 | 3,941.26001 | 3,941.26001 | 4,368,380,000 |
2022-12-07 | 3,933.280029 | 3,957.570068 | 3,922.679932 | 3,933.919922 | 3,933.919922 | 4,118,050,000 |
2022-12-08 | 3,947.790039 | 3,974.189941 | 3,935.830078 | 3,963.51001 | 3,963.51001 | 4,006,900,000 |
2022-12-09 | 3,954.169922 | 3,977.02002 | 3,933.040039 | 3,934.379883 | 3,934.379883 | 3,888,260,000 |
2022-12-12 | 3,939.290039 | 3,990.709961 | 3,935.300049 | 3,990.560059 | 3,990.560059 | 3,904,130,000 |
2022-12-13 | 4,069.379883 | 4,100.959961 | 3,993.030029 | 4,019.649902 | 4,019.649902 | 5,079,360,000 |
2022-12-14 | 4,015.540039 | 4,053.76001 | 3,965.649902 | 3,995.320068 | 3,995.320068 | 4,472,340,000 |
2022-12-15 | 3,958.370117 | 3,958.370117 | 3,879.449951 | 3,895.75 | 3,895.75 | 4,493,900,000 |
2022-12-16 | 3,890.909912 | 3,890.909912 | 3,827.909912 | 3,852.360107 | 3,852.360107 | 7,493,660,000 |
2022-12-19 | 3,853.790039 | 3,854.860107 | 3,800.040039 | 3,817.659912 | 3,817.659912 | 3,969,610,000 |
2022-12-20 | 3,810.469971 | 3,838.23999 | 3,795.620117 | 3,821.620117 | 3,821.620117 | 3,985,370,000 |
2022-12-21 | 3,839.48999 | 3,889.820068 | 3,839.48999 | 3,878.439941 | 3,878.439941 | 3,775,200,000 |
2022-12-22 | 3,853.26001 | 3,853.26001 | 3,764.48999 | 3,822.389893 | 3,822.389893 | 3,956,950,000 |
2022-12-23 | 3,815.110107 | 3,845.800049 | 3,797.01001 | 3,844.820068 | 3,844.820068 | 2,819,280,000 |
2022-12-27 | 3,843.340088 | 3,846.649902 | 3,813.219971 | 3,829.25 | 3,829.25 | 3,030,300,000 |
2022-12-28 | 3,829.560059 | 3,848.320068 | 3,780.780029 | 3,783.219971 | 3,783.219971 | 3,083,520,000 |
2022-12-29 | 3,805.449951 | 3,858.189941 | 3,805.449951 | 3,849.280029 | 3,849.280029 | 3,003,680,000 |
2022-12-30 | 3,829.060059 | 3,839.850098 | 3,800.340088 | 3,839.5 | 3,839.5 | 2,979,870,000 |
2023-01-03 | 3,853.290039 | 3,878.459961 | 3,794.330078 | 3,824.139893 | 3,824.139893 | 3,959,140,000 |
2023-01-04 | 3,840.360107 | 3,873.159912 | 3,815.77002 | 3,852.969971 | 3,852.969971 | 4,414,080,000 |
2023-01-05 | 3,839.73999 | 3,839.73999 | 3,802.419922 | 3,808.100098 | 3,808.100098 | 3,893,450,000 |
2023-01-06 | 3,823.370117 | 3,906.189941 | 3,809.560059 | 3,895.080078 | 3,895.080078 | 3,923,560,000 |
2023-01-09 | 3,910.820068 | 3,950.570068 | 3,890.419922 | 3,892.090088 | 3,892.090088 | 4,311,770,000 |
2023-01-10 | 3,888.570068 | 3,919.830078 | 3,877.290039 | 3,919.25 | 3,919.25 | 3,851,030,000 |
2023-01-11 | 3,932.350098 | 3,970.070068 | 3,928.540039 | 3,969.610107 | 3,969.610107 | 4,303,360,000 |
2023-01-12 | 3,977.570068 | 3,997.76001 | 3,937.560059 | 3,983.169922 | 3,983.169922 | 4,440,260,000 |
2023-01-13 | 3,960.600098 | 4,003.949951 | 3,947.669922 | 3,999.090088 | 3,999.090088 | 3,939,700,000 |
2023-01-17 | 3,999.280029 | 4,015.389893 | 3,984.570068 | 3,990.969971 | 3,990.969971 | 4,235,560,000 |
2023-01-18 | 4,002.25 | 4,014.159912 | 3,926.590088 | 3,928.860107 | 3,928.860107 | 4,298,710,000 |
2023-01-19 | 3,911.840088 | 3,922.939941 | 3,885.540039 | 3,898.850098 | 3,898.850098 | 3,991,500,000 |
2023-01-20 | 3,909.040039 | 3,972.959961 | 3,897.860107 | 3,972.610107 | 3,972.610107 | 4,013,360,000 |
2023-01-23 | 3,978.139893 | 4,039.310059 | 3,971.639893 | 4,019.810059 | 4,019.810059 | 3,945,210,000 |
2023-01-24 | 4,001.73999 | 4,023.919922 | 3,989.790039 | 4,016.949951 | 4,016.949951 | 3,320,430,000 |
2023-01-25 | 3,982.709961 | 4,019.550049 | 3,949.060059 | 4,016.219971 | 4,016.219971 | 3,724,020,000 |
2023-01-26 | 4,036.080078 | 4,061.570068 | 4,013.290039 | 4,060.429932 | 4,060.429932 | 3,809,590,000 |
2023-01-27 | 4,053.719971 | 4,094.209961 | 4,048.699951 | 4,070.560059 | 4,070.560059 | 3,907,760,000 |
2023-01-30 | 4,049.27002 | 4,063.850098 | 4,015.550049 | 4,017.77002 | 4,017.77002 | 3,802,000,000 |
2023-01-31 | 4,020.850098 | 4,077.159912 | 4,020.439941 | 4,076.600098 | 4,076.600098 | 4,679,320,000 |
2023-02-01 | 4,070.070068 | 4,148.950195 | 4,037.199951 | 4,119.209961 | 4,119.209961 | 4,856,930,000 |
2023-02-02 | 4,158.680176 | 4,195.439941 | 4,141.879883 | 4,179.759766 | 4,179.759766 | 5,624,360,000 |
2023-02-03 | 4,136.689941 | 4,182.359863 | 4,123.359863 | 4,136.47998 | 4,136.47998 | 4,694,510,000 |
2023-02-06 | 4,119.569824 | 4,124.629883 | 4,093.379883 | 4,111.080078 | 4,111.080078 | 4,114,240,000 |
2023-02-07 | 4,105.350098 | 4,176.540039 | 4,088.389893 | 4,164 | 4,164 | 4,355,860,000 |
2023-02-08 | 4,153.470215 | 4,156.850098 | 4,111.669922 | 4,117.859863 | 4,117.859863 | 4,029,820,000 |
2023-02-09 | 4,144.25 | 4,156.22998 | 4,069.669922 | 4,081.5 | 4,081.5 | 4,270,200,000 |
2023-02-10 | 4,068.919922 | 4,094.360107 | 4,060.790039 | 4,090.459961 | 4,090.459961 | 3,891,520,000 |
2023-02-13 | 4,096.620117 | 4,138.899902 | 4,092.669922 | 4,137.290039 | 4,137.290039 | 3,448,620,000 |
2023-02-14 | 4,126.700195 | 4,159.77002 | 4,095.01001 | 4,136.129883 | 4,136.129883 | 3,929,200,000 |
2023-02-15 | 4,119.5 | 4,148.109863 | 4,103.97998 | 4,147.600098 | 4,147.600098 | 4,075,980,000 |
2023-02-16 | 4,114.75 | 4,136.540039 | 4,089.48999 | 4,090.409912 | 4,090.409912 | 4,143,660,000 |
2023-02-17 | 4,077.389893 | 4,081.51001 | 4,047.949951 | 4,079.090088 | 4,079.090088 | 4,045,480,000 |
2023-02-21 | 4,052.350098 | 4,052.350098 | 3,995.189941 | 3,997.340088 | 3,997.340088 | 4,121,590,000 |
2023-02-22 | 4,001.830078 | 4,017.370117 | 3,976.899902 | 3,991.050049 | 3,991.050049 | 4,079,320,000 |