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
|
|---|---|---|---|---|---|---|
2023-07-19 | 4,563.870117 | 4,578.430176 | 4,557.47998 | 4,565.720215 | 4,565.720215 | 4,115,670,000 |
2023-07-20 | 4,554.379883 | 4,564.740234 | 4,527.560059 | 4,534.870117 | 4,534.870117 | 3,761,770,000 |
2023-07-21 | 4,550.160156 | 4,555 | 4,535.790039 | 4,536.339844 | 4,536.339844 | 3,570,190,000 |
2023-07-24 | 4,543.390137 | 4,563.410156 | 4,541.290039 | 4,554.640137 | 4,554.640137 | 3,856,250,000 |
2023-07-25 | 4,555.189941 | 4,580.620117 | 4,552.419922 | 4,567.459961 | 4,567.459961 | 3,812,470,000 |
2023-07-26 | 4,558.959961 | 4,582.470215 | 4,547.580078 | 4,566.75 | 4,566.75 | 3,990,290,000 |
2023-07-27 | 4,598.259766 | 4,607.069824 | 4,528.560059 | 4,537.410156 | 4,537.410156 | 4,553,210,000 |
2023-07-28 | 4,565.75 | 4,590.160156 | 4,564.009766 | 4,582.22998 | 4,582.22998 | 3,981,010,000 |
2023-07-31 | 4,584.819824 | 4,594.220215 | 4,573.140137 | 4,588.959961 | 4,588.959961 | 4,503,600,000 |
2023-08-01 | 4,578.830078 | 4,584.620117 | 4,567.529785 | 4,576.72998 | 4,576.72998 | 4,042,370,000 |
2023-08-02 | 4,550.930176 | 4,550.930176 | 4,505.75 | 4,513.390137 | 4,513.390137 | 4,270,710,000 |
2023-08-03 | 4,494.27002 | 4,519.490234 | 4,485.540039 | 4,501.890137 | 4,501.890137 | 4,149,120,000 |
2023-08-04 | 4,513.959961 | 4,540.339844 | 4,474.549805 | 4,478.029785 | 4,478.029785 | 4,143,310,000 |
2023-08-07 | 4,491.580078 | 4,519.839844 | 4,491.149902 | 4,518.439941 | 4,518.439941 | 3,493,920,000 |
2023-08-08 | 4,498.029785 | 4,503.310059 | 4,464.390137 | 4,499.379883 | 4,499.379883 | 3,884,910,000 |
2023-08-09 | 4,501.569824 | 4,502.439941 | 4,461.330078 | 4,467.709961 | 4,467.709961 | 3,803,100,000 |
2023-08-10 | 4,487.160156 | 4,527.370117 | 4,457.919922 | 4,468.830078 | 4,468.830078 | 4,504,370,000 |
2023-08-11 | 4,450.689941 | 4,476.22998 | 4,443.97998 | 4,464.049805 | 4,464.049805 | 3,753,290,000 |
2023-08-14 | 4,458.129883 | 4,490.330078 | 4,453.439941 | 4,489.720215 | 4,489.720215 | 3,896,410,000 |
2023-08-15 | 4,478.870117 | 4,478.870117 | 4,432.189941 | 4,437.859863 | 4,437.859863 | 3,832,250,000 |
2023-08-16 | 4,433.790039 | 4,449.950195 | 4,403.549805 | 4,404.330078 | 4,404.330078 | 3,753,910,000 |
2023-08-17 | 4,416.319824 | 4,421.169922 | 4,364.830078 | 4,370.359863 | 4,370.359863 | 3,943,700,000 |
2023-08-18 | 4,344.879883 | 4,381.819824 | 4,335.310059 | 4,369.709961 | 4,369.709961 | 3,940,400,000 |
2023-08-21 | 4,380.279785 | 4,407.549805 | 4,360.299805 | 4,399.77002 | 4,399.77002 | 3,726,850,000 |
2023-08-22 | 4,415.330078 | 4,418.589844 | 4,382.77002 | 4,387.549805 | 4,387.549805 | 3,522,760,000 |
2023-08-23 | 4,396.439941 | 4,443.180176 | 4,396.439941 | 4,436.009766 | 4,436.009766 | 3,837,270,000 |
2023-08-24 | 4,455.160156 | 4,458.299805 | 4,375.549805 | 4,376.310059 | 4,376.310059 | 3,723,470,000 |
2023-08-25 | 4,389.379883 | 4,418.459961 | 4,356.290039 | 4,405.709961 | 4,405.709961 | 3,296,180,000 |
2023-08-28 | 4,426.029785 | 4,439.560059 | 4,414.97998 | 4,433.310059 | 4,433.310059 | 2,957,230,000 |
2023-08-29 | 4,432.75 | 4,500.140137 | 4,431.680176 | 4,497.629883 | 4,497.629883 | 3,354,820,000 |
2023-08-30 | 4,500.339844 | 4,521.649902 | 4,493.589844 | 4,514.870117 | 4,514.870117 | 3,064,110,000 |
2023-08-31 | 4,517.009766 | 4,532.259766 | 4,507.390137 | 4,507.660156 | 4,507.660156 | 3,946,360,000 |
2023-09-01 | 4,530.600098 | 4,541.25 | 4,501.350098 | 4,515.77002 | 4,515.77002 | 3,246,260,000 |
2023-09-05 | 4,510.060059 | 4,514.290039 | 4,496.009766 | 4,496.830078 | 4,496.830078 | 3,526,250,000 |
2023-09-06 | 4,490.350098 | 4,490.350098 | 4,442.379883 | 4,465.47998 | 4,465.47998 | 3,418,850,000 |
2023-09-07 | 4,434.549805 | 4,457.810059 | 4,430.459961 | 4,451.140137 | 4,451.140137 | 3,763,760,000 |
2023-09-08 | 4,451.299805 | 4,473.529785 | 4,448.379883 | 4,457.490234 | 4,457.490234 | 3,259,290,000 |
2023-09-11 | 4,480.97998 | 4,490.77002 | 4,467.890137 | 4,487.459961 | 4,487.459961 | 3,369,920,000 |
2023-09-12 | 4,473.27002 | 4,487.109863 | 4,456.830078 | 4,461.899902 | 4,461.899902 | 3,435,740,000 |
2023-09-13 | 4,462.649902 | 4,479.390137 | 4,453.52002 | 4,467.439941 | 4,467.439941 | 3,529,430,000 |
2023-09-14 | 4,487.779785 | 4,511.990234 | 4,478.689941 | 4,505.100098 | 4,505.100098 | 3,648,720,000 |
2023-09-15 | 4,497.97998 | 4,497.97998 | 4,447.209961 | 4,450.319824 | 4,450.319824 | 6,932,230,000 |
2023-09-18 | 4,445.129883 | 4,466.359863 | 4,442.109863 | 4,453.529785 | 4,453.529785 | 3,161,230,000 |
2023-09-19 | 4,445.410156 | 4,449.850098 | 4,416.609863 | 4,443.950195 | 4,443.950195 | 3,614,880,000 |
2023-09-20 | 4,452.810059 | 4,461.029785 | 4,401.379883 | 4,402.200195 | 4,402.200195 | 3,308,450,000 |
2023-09-21 | 4,374.359863 | 4,375.700195 | 4,329.169922 | 4,330 | 4,330 | 3,662,340,000 |
2023-09-22 | 4,341.740234 | 4,357.399902 | 4,316.490234 | 4,320.060059 | 4,320.060059 | 3,349,570,000 |
2023-09-25 | 4,310.620117 | 4,338.509766 | 4,302.700195 | 4,337.439941 | 4,337.439941 | 3,195,650,000 |
2023-09-26 | 4,312.879883 | 4,313.009766 | 4,265.97998 | 4,273.529785 | 4,273.529785 | 3,472,340,000 |
2023-09-27 | 4,282.629883 | 4,292.069824 | 4,238.629883 | 4,274.509766 | 4,274.509766 | 3,875,880,000 |
2023-09-28 | 4,269.649902 | 4,317.27002 | 4,264.379883 | 4,299.700195 | 4,299.700195 | 3,846,230,000 |
2023-09-29 | 4,328.180176 | 4,333.149902 | 4,274.859863 | 4,288.049805 | 4,288.049805 | 3,865,960,000 |
2023-10-02 | 4,284.52002 | 4,300.580078 | 4,260.209961 | 4,288.390137 | 4,288.390137 | 3,938,660,000 |
2023-10-03 | 4,269.75 | 4,281.149902 | 4,216.450195 | 4,229.450195 | 4,229.450195 | 3,953,830,000 |
2023-10-04 | 4,233.830078 | 4,268.5 | 4,220.47998 | 4,263.75 | 4,263.75 | 3,777,600,000 |
2023-10-05 | 4,259.310059 | 4,267.129883 | 4,225.910156 | 4,258.189941 | 4,258.189941 | 3,581,470,000 |
2023-10-06 | 4,234.790039 | 4,324.100098 | 4,219.549805 | 4,308.5 | 4,308.5 | 3,902,030,000 |
2023-10-09 | 4,289.02002 | 4,341.72998 | 4,283.790039 | 4,335.660156 | 4,335.660156 | 3,174,630,000 |
2023-10-10 | 4,339.75 | 4,385.459961 | 4,339.640137 | 4,358.240234 | 4,358.240234 | 3,520,240,000 |
2023-10-11 | 4,366.589844 | 4,378.640137 | 4,345.339844 | 4,376.950195 | 4,376.950195 | 3,601,660,000 |
2023-10-12 | 4,380.939941 | 4,385.850098 | 4,325.430176 | 4,349.609863 | 4,349.609863 | 3,713,140,000 |
2023-10-13 | 4,360.490234 | 4,377.100098 | 4,311.970215 | 4,327.779785 | 4,327.779785 | 3,566,560,000 |
2023-10-16 | 4,342.370117 | 4,383.330078 | 4,342.370117 | 4,373.629883 | 4,373.629883 | 3,409,960,000 |
2023-10-17 | 4,345.22998 | 4,393.569824 | 4,337.540039 | 4,373.200195 | 4,373.200195 | 3,794,850,000 |
2023-10-18 | 4,357.350098 | 4,364.200195 | 4,303.839844 | 4,314.600098 | 4,314.600098 | 3,686,030,000 |
2023-10-19 | 4,321.359863 | 4,339.540039 | 4,269.689941 | 4,278 | 4,278 | 3,969,730,000 |
2023-10-20 | 4,273.850098 | 4,276.560059 | 4,223.029785 | 4,224.160156 | 4,224.160156 | 4,004,030,000 |
2023-10-23 | 4,210.399902 | 4,255.839844 | 4,189.220215 | 4,217.040039 | 4,217.040039 | 3,776,100,000 |
2023-10-24 | 4,235.790039 | 4,259.379883 | 4,219.430176 | 4,247.680176 | 4,247.680176 | 3,821,820,000 |
2023-10-25 | 4,232.419922 | 4,232.419922 | 4,181.419922 | 4,186.77002 | 4,186.77002 | 3,869,370,000 |
2023-10-26 | 4,175.990234 | 4,183.600098 | 4,127.899902 | 4,137.22998 | 4,137.22998 | 4,277,640,000 |
2023-10-27 | 4,152.930176 | 4,156.700195 | 4,103.779785 | 4,117.370117 | 4,117.370117 | 4,019,500,000 |
2023-10-30 | 4,139.390137 | 4,177.470215 | 4,132.939941 | 4,166.819824 | 4,166.819824 | 3,911,140,000 |
2023-10-31 | 4,171.330078 | 4,195.549805 | 4,153.120117 | 4,193.799805 | 4,193.799805 | 4,249,470,000 |
2023-11-01 | 4,201.27002 | 4,245.640137 | 4,197.740234 | 4,237.859863 | 4,237.859863 | 4,224,900,000 |
2023-11-02 | 4,268.259766 | 4,319.720215 | 4,268.259766 | 4,317.779785 | 4,317.779785 | 4,669,780,000 |
2023-11-03 | 4,334.22998 | 4,373.620117 | 4,334.22998 | 4,358.339844 | 4,358.339844 | 4,570,960,000 |
2023-11-06 | 4,364.27002 | 4,372.209961 | 4,347.529785 | 4,365.97998 | 4,365.97998 | 3,656,340,000 |
2023-11-07 | 4,366.209961 | 4,386.259766 | 4,355.410156 | 4,378.379883 | 4,378.379883 | 3,791,230,000 |
2023-11-08 | 4,384.370117 | 4,391.200195 | 4,359.759766 | 4,382.779785 | 4,382.779785 | 3,729,510,000 |
2023-11-09 | 4,391.410156 | 4,393.399902 | 4,343.939941 | 4,347.350098 | 4,347.350098 | 3,900,780,000 |
2023-11-10 | 4,364.149902 | 4,418.029785 | 4,353.339844 | 4,415.240234 | 4,415.240234 | 3,665,080,000 |
2023-11-13 | 4,406.660156 | 4,421.759766 | 4,393.819824 | 4,411.549805 | 4,411.549805 | 3,326,240,000 |
2023-11-14 | 4,458.970215 | 4,508.669922 | 4,458.970215 | 4,495.700195 | 4,495.700195 | 4,700,350,000 |
2023-11-15 | 4,505.299805 | 4,521.169922 | 4,495.310059 | 4,502.879883 | 4,502.879883 | 4,347,170,000 |
2023-11-16 | 4,497.080078 | 4,511.990234 | 4,487.830078 | 4,508.240234 | 4,508.240234 | 3,964,520,000 |
2023-11-17 | 4,509.549805 | 4,520.120117 | 4,499.660156 | 4,514.02002 | 4,514.02002 | 3,777,240,000 |
2023-11-20 | 4,511.700195 | 4,557.109863 | 4,510.359863 | 4,547.379883 | 4,547.379883 | 3,644,790,000 |
2023-11-21 | 4,538.77002 | 4,542.140137 | 4,525.509766 | 4,538.189941 | 4,538.189941 | 3,511,080,000 |
2023-11-22 | 4,553.040039 | 4,568.430176 | 4,545.049805 | 4,556.620117 | 4,556.620117 | 3,042,810,000 |
2023-11-24 | 4,555.839844 | 4,560.310059 | 4,552.799805 | 4,559.339844 | 4,559.339844 | 1,639,500,000 |
2023-11-27 | 4,554.859863 | 4,560.52002 | 4,546.319824 | 4,550.430176 | 4,550.430176 | 3,403,990,000 |
2023-11-28 | 4,545.549805 | 4,568.140137 | 4,540.509766 | 4,554.890137 | 4,554.890137 | 3,586,240,000 |
2023-11-29 | 4,571.839844 | 4,587.640137 | 4,547.149902 | 4,550.580078 | 4,550.580078 | 4,418,760,000 |
2023-11-30 | 4,554.870117 | 4,569.890137 | 4,537.240234 | 4,567.799805 | 4,567.799805 | 5,399,300,000 |
2023-12-01 | 4,559.430176 | 4,599.390137 | 4,554.709961 | 4,594.629883 | 4,594.629883 | 4,397,120,000 |
2023-12-04 | 4,564.370117 | 4,572.370117 | 4,546.720215 | 4,569.779785 | 4,569.779785 | 4,369,910,000 |
2023-12-05 | 4,557.25 | 4,578.560059 | 4,551.680176 | 4,567.180176 | 4,567.180176 | 3,909,950,000 |
2023-12-06 | 4,586.22998 | 4,590.740234 | 4,546.5 | 4,549.339844 | 4,549.339844 | 4,245,680,000 |
2023-12-07 | 4,568.839844 | 4,590.919922 | 4,565.220215 | 4,585.589844 | 4,585.589844 | 3,818,880,000 |