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
|
|---|---|---|---|---|---|---|
2023-02-23 | 4,018.600098 | 4,028.300049 | 3,969.189941 | 4,012.320068 | 4,012.320068 | 3,952,940,000 |
2023-02-24 | 3,973.23999 | 3,978.25 | 3,943.080078 | 3,970.040039 | 3,970.040039 | 3,877,700,000 |
2023-02-27 | 3,992.360107 | 4,018.050049 | 3,973.550049 | 3,982.23999 | 3,982.23999 | 3,836,950,000 |
2023-02-28 | 3,977.189941 | 3,997.5 | 3,968.97998 | 3,970.149902 | 3,970.149902 | 5,043,400,000 |
2023-03-01 | 3,963.340088 | 3,971.72998 | 3,939.050049 | 3,951.389893 | 3,951.389893 | 4,249,480,000 |
2023-03-02 | 3,938.679932 | 3,990.840088 | 3,928.159912 | 3,981.350098 | 3,981.350098 | 4,244,900,000 |
2023-03-03 | 3,998.02002 | 4,048.290039 | 3,995.169922 | 4,045.639893 | 4,045.639893 | 4,084,730,000 |
2023-03-06 | 4,055.149902 | 4,078.48999 | 4,044.610107 | 4,048.419922 | 4,048.419922 | 4,000,870,000 |
2023-03-07 | 4,048.26001 | 4,050 | 3,980.310059 | 3,986.370117 | 3,986.370117 | 3,922,500,000 |
2023-03-08 | 3,987.550049 | 4,000.409912 | 3,969.76001 | 3,992.01001 | 3,992.01001 | 3,535,570,000 |
2023-03-09 | 3,998.659912 | 4,017.810059 | 3,908.699951 | 3,918.320068 | 3,918.320068 | 4,445,260,000 |
2023-03-10 | 3,912.77002 | 3,934.050049 | 3,846.320068 | 3,861.590088 | 3,861.590088 | 5,518,190,000 |
2023-03-13 | 3,835.120117 | 3,905.050049 | 3,808.860107 | 3,855.76001 | 3,855.76001 | 6,558,020,000 |
2023-03-14 | 3,894.01001 | 3,937.290039 | 3,873.629883 | 3,919.290039 | 3,919.290039 | 5,665,870,000 |
2023-03-15 | 3,876.73999 | 3,894.26001 | 3,838.23999 | 3,891.929932 | 3,891.929932 | 6,594,010,000 |
2023-03-16 | 3,878.929932 | 3,964.459961 | 3,864.110107 | 3,960.280029 | 3,960.280029 | 5,695,790,000 |
2023-03-17 | 3,958.689941 | 3,958.909912 | 3,901.27002 | 3,916.639893 | 3,916.639893 | 9,354,280,000 |
2023-03-20 | 3,917.469971 | 3,956.620117 | 3,916.889893 | 3,951.570068 | 3,951.570068 | 5,347,140,000 |
2023-03-21 | 3,975.889893 | 4,009.080078 | 3,971.189941 | 4,002.870117 | 4,002.870117 | 4,920,240,000 |
2023-03-22 | 4,002.040039 | 4,039.48999 | 3,936.169922 | 3,936.969971 | 3,936.969971 | 4,533,010,000 |
2023-03-23 | 3,959.209961 | 4,007.659912 | 3,919.050049 | 3,948.719971 | 3,948.719971 | 4,991,600,000 |
2023-03-24 | 3,939.209961 | 3,972.73999 | 3,909.159912 | 3,970.98999 | 3,970.98999 | 4,583,970,000 |
2023-03-27 | 3,982.929932 | 4,003.830078 | 3,970.48999 | 3,977.530029 | 3,977.530029 | 4,233,540,000 |
2023-03-28 | 3,974.129883 | 3,979.199951 | 3,951.530029 | 3,971.27002 | 3,971.27002 | 4,014,600,000 |
2023-03-29 | 3,999.530029 | 4,030.590088 | 3,999.530029 | 4,027.810059 | 4,027.810059 | 4,145,250,000 |
2023-03-30 | 4,046.73999 | 4,057.850098 | 4,032.100098 | 4,050.830078 | 4,050.830078 | 3,930,860,000 |
2023-03-31 | 4,056.179932 | 4,110.75 | 4,056.179932 | 4,109.310059 | 4,109.310059 | 4,525,120,000 |
2023-04-03 | 4,102.200195 | 4,127.660156 | 4,098.790039 | 4,124.509766 | 4,124.509766 | 4,234,700,000 |
2023-04-04 | 4,128.029785 | 4,133.129883 | 4,086.870117 | 4,100.600098 | 4,100.600098 | 4,227,800,000 |
2023-04-05 | 4,094.5 | 4,099.689941 | 4,072.560059 | 4,090.379883 | 4,090.379883 | 3,968,020,000 |
2023-04-06 | 4,081.149902 | 4,107.319824 | 4,069.840088 | 4,105.02002 | 4,105.02002 | 3,486,690,000 |
2023-04-10 | 4,085.199951 | 4,109.5 | 4,072.550049 | 4,109.109863 | 4,109.109863 | 3,423,650,000 |
2023-04-11 | 4,110.290039 | 4,124.259766 | 4,102.609863 | 4,108.939941 | 4,108.939941 | 3,665,830,000 |
2023-04-12 | 4,121.720215 | 4,134.370117 | 4,086.939941 | 4,091.949951 | 4,091.949951 | 3,633,120,000 |
2023-04-13 | 4,100.040039 | 4,150.259766 | 4,099.399902 | 4,146.220215 | 4,146.220215 | 3,596,590,000 |
2023-04-14 | 4,140.109863 | 4,163.189941 | 4,113.200195 | 4,137.640137 | 4,137.640137 | 3,575,690,000 |
2023-04-17 | 4,137.169922 | 4,151.720215 | 4,123.180176 | 4,151.319824 | 4,151.319824 | 3,611,180,000 |
2023-04-18 | 4,164.259766 | 4,169.47998 | 4,140.359863 | 4,154.870117 | 4,154.870117 | 3,536,640,000 |
2023-04-19 | 4,139.330078 | 4,162.569824 | 4,134.490234 | 4,154.52002 | 4,154.52002 | 3,572,560,000 |
2023-04-20 | 4,130.47998 | 4,148.569824 | 4,114.569824 | 4,129.790039 | 4,129.790039 | 3,772,080,000 |
2023-04-21 | 4,132.140137 | 4,138.02002 | 4,113.859863 | 4,133.52002 | 4,133.52002 | 3,611,750,000 |
2023-04-24 | 4,132.069824 | 4,142.410156 | 4,117.77002 | 4,137.040039 | 4,137.040039 | 3,290,940,000 |
2023-04-25 | 4,126.430176 | 4,126.430176 | 4,071.379883 | 4,071.629883 | 4,071.629883 | 3,978,640,000 |
2023-04-26 | 4,087.780029 | 4,089.669922 | 4,049.350098 | 4,055.98999 | 4,055.98999 | 3,837,030,000 |
2023-04-27 | 4,075.290039 | 4,138.240234 | 4,075.290039 | 4,135.350098 | 4,135.350098 | 3,750,550,000 |
2023-04-28 | 4,129.629883 | 4,170.060059 | 4,127.180176 | 4,169.47998 | 4,169.47998 | 4,087,800,000 |
2023-05-01 | 4,166.790039 | 4,186.919922 | 4,164.120117 | 4,167.870117 | 4,167.870117 | 3,321,370,000 |
2023-05-02 | 4,164.100098 | 4,164.100098 | 4,089.719971 | 4,119.580078 | 4,119.580078 | 4,486,130,000 |
2023-05-03 | 4,122.25 | 4,148.299805 | 4,088.860107 | 4,090.75 | 4,090.75 | 4,246,510,000 |
2023-05-04 | 4,082.550049 | 4,082.610107 | 4,048.280029 | 4,061.219971 | 4,061.219971 | 4,920,090,000 |
2023-05-05 | 4,084.72998 | 4,147.02002 | 4,084.72998 | 4,136.25 | 4,136.25 | 4,186,270,000 |
2023-05-08 | 4,136.97998 | 4,142.299805 | 4,123.810059 | 4,138.120117 | 4,138.120117 | 3,641,640,000 |
2023-05-09 | 4,124.25 | 4,130.350098 | 4,116.649902 | 4,119.169922 | 4,119.169922 | 3,810,140,000 |
2023-05-10 | 4,143.740234 | 4,154.279785 | 4,098.919922 | 4,137.640137 | 4,137.640137 | 4,057,160,000 |
2023-05-11 | 4,132.240234 | 4,132.799805 | 4,109.290039 | 4,130.620117 | 4,130.620117 | 3,752,900,000 |
2023-05-12 | 4,138.540039 | 4,143.740234 | 4,099.120117 | 4,124.080078 | 4,124.080078 | 3,533,740,000 |
2023-05-15 | 4,126.649902 | 4,141.25 | 4,110.27002 | 4,136.279785 | 4,136.279785 | 3,562,170,000 |
2023-05-16 | 4,127.950195 | 4,135.540039 | 4,109.859863 | 4,109.899902 | 4,109.899902 | 3,654,200,000 |
2023-05-17 | 4,122.850098 | 4,164.669922 | 4,113.620117 | 4,158.77002 | 4,158.77002 | 4,039,080,000 |
2023-05-18 | 4,157.680176 | 4,202.200195 | 4,153.5 | 4,198.049805 | 4,198.049805 | 3,980,500,000 |
2023-05-19 | 4,204.149902 | 4,212.910156 | 4,180.200195 | 4,191.97998 | 4,191.97998 | 4,041,900,000 |
2023-05-22 | 4,190.779785 | 4,209.220215 | 4,179.680176 | 4,192.629883 | 4,192.629883 | 3,728,520,000 |
2023-05-23 | 4,176.799805 | 4,185.680176 | 4,142.540039 | 4,145.580078 | 4,145.580078 | 4,155,320,000 |
2023-05-24 | 4,132.959961 | 4,132.959961 | 4,103.97998 | 4,115.240234 | 4,115.240234 | 3,739,160,000 |
2023-05-25 | 4,155.709961 | 4,165.740234 | 4,129.72998 | 4,151.279785 | 4,151.279785 | 4,147,760,000 |
2023-05-26 | 4,156.160156 | 4,212.870117 | 4,156.160156 | 4,205.450195 | 4,205.450195 | 3,715,460,000 |
2023-05-30 | 4,226.709961 | 4,231.100098 | 4,192.180176 | 4,205.52002 | 4,205.52002 | 4,228,510,000 |
2023-05-31 | 4,190.740234 | 4,195.439941 | 4,166.149902 | 4,179.830078 | 4,179.830078 | 5,980,670,000 |
2023-06-01 | 4,183.029785 | 4,232.430176 | 4,171.640137 | 4,221.02002 | 4,221.02002 | 4,391,860,000 |
2023-06-02 | 4,241.009766 | 4,290.669922 | 4,241.009766 | 4,282.370117 | 4,282.370117 | 4,454,200,000 |
2023-06-05 | 4,282.990234 | 4,299.279785 | 4,266.819824 | 4,273.790039 | 4,273.790039 | 3,813,290,000 |
2023-06-06 | 4,271.339844 | 4,288.330078 | 4,263.089844 | 4,283.850098 | 4,283.850098 | 3,996,560,000 |
2023-06-07 | 4,285.470215 | 4,299.189941 | 4,263.959961 | 4,267.52002 | 4,267.52002 | 4,537,800,000 |
2023-06-08 | 4,268.689941 | 4,298.009766 | 4,261.069824 | 4,293.930176 | 4,293.930176 | 3,826,740,000 |
2023-06-09 | 4,304.879883 | 4,322.620117 | 4,291.700195 | 4,298.859863 | 4,298.859863 | 3,786,510,000 |
2023-06-12 | 4,308.319824 | 4,340.129883 | 4,304.370117 | 4,338.930176 | 4,338.930176 | 3,945,670,000 |
2023-06-13 | 4,352.609863 | 4,375.370117 | 4,349.310059 | 4,369.009766 | 4,369.009766 | 4,275,400,000 |
2023-06-14 | 4,366.290039 | 4,391.819824 | 4,337.850098 | 4,372.589844 | 4,372.589844 | 4,252,110,000 |
2023-06-15 | 4,365.330078 | 4,439.200195 | 4,362.600098 | 4,425.839844 | 4,425.839844 | 4,176,690,000 |
2023-06-16 | 4,440.950195 | 4,448.470215 | 4,407.439941 | 4,409.589844 | 4,409.589844 | 6,848,600,000 |
2023-06-20 | 4,396.109863 | 4,400.149902 | 4,367.189941 | 4,388.709961 | 4,388.709961 | 4,055,790,000 |
2023-06-21 | 4,380.009766 | 4,386.220215 | 4,360.140137 | 4,365.689941 | 4,365.689941 | 3,709,330,000 |
2023-06-22 | 4,355.399902 | 4,382.25 | 4,351.819824 | 4,381.890137 | 4,381.890137 | 3,511,000,000 |
2023-06-23 | 4,354.169922 | 4,366.549805 | 4,341.339844 | 4,348.330078 | 4,348.330078 | 6,053,620,000 |
2023-06-26 | 4,344.839844 | 4,362.060059 | 4,328.080078 | 4,328.819824 | 4,328.819824 | 3,415,030,000 |
2023-06-27 | 4,337.359863 | 4,384.419922 | 4,335 | 4,378.410156 | 4,378.410156 | 3,573,500,000 |
2023-06-28 | 4,367.47998 | 4,390.350098 | 4,360.220215 | 4,376.859863 | 4,376.859863 | 3,739,330,000 |
2023-06-29 | 4,374.939941 | 4,398.390137 | 4,371.970215 | 4,396.439941 | 4,396.439941 | 3,696,660,000 |
2023-06-30 | 4,422.439941 | 4,458.47998 | 4,422.439941 | 4,450.379883 | 4,450.379883 | 3,923,450,000 |
2023-07-03 | 4,450.47998 | 4,456.459961 | 4,442.290039 | 4,455.589844 | 4,455.589844 | 2,034,280,000 |
2023-07-05 | 4,442.040039 | 4,454.060059 | 4,436.609863 | 4,446.819824 | 4,446.819824 | 3,482,620,000 |
2023-07-06 | 4,422.620117 | 4,422.620117 | 4,385.049805 | 4,411.589844 | 4,411.589844 | 3,682,020,000 |
2023-07-07 | 4,404.540039 | 4,440.390137 | 4,397.399902 | 4,398.950195 | 4,398.950195 | 3,630,480,000 |
2023-07-10 | 4,394.22998 | 4,412.600098 | 4,389.919922 | 4,409.529785 | 4,409.529785 | 3,429,600,000 |
2023-07-11 | 4,415.549805 | 4,443.640137 | 4,408.459961 | 4,439.259766 | 4,439.259766 | 3,624,220,000 |
2023-07-12 | 4,467.689941 | 4,488.339844 | 4,463.22998 | 4,472.160156 | 4,472.160156 | 3,920,290,000 |
2023-07-13 | 4,491.5 | 4,517.379883 | 4,489.359863 | 4,510.040039 | 4,510.040039 | 3,839,530,000 |
2023-07-14 | 4,514.609863 | 4,527.759766 | 4,499.560059 | 4,505.419922 | 4,505.419922 | 3,647,450,000 |
2023-07-17 | 4,508.859863 | 4,532.850098 | 4,504.899902 | 4,522.790039 | 4,522.790039 | 3,538,240,000 |
2023-07-18 | 4,521.779785 | 4,562.299805 | 4,514.589844 | 4,554.97998 | 4,554.97998 | 4,090,010,000 |