symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-25 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
A | 2017-10-09 | 66.489998 | 66.769997 | 66.019997 | 66.559998 | 1,542,300 | 62.919575 |
A | 2017-10-10 | 66.68 | 66.860001 | 66.220001 | 66.599998 | 1,143,100 | 62.957382 |
A | 2017-10-11 | 66.68 | 66.970001 | 66.339996 | 66.620003 | 1,794,800 | 62.976295 |
A | 2017-10-12 | 66.650002 | 67.599998 | 66.540001 | 67.540001 | 1,455,000 | 63.84597 |
A | 2017-10-13 | 67.629997 | 67.82 | 66.889999 | 66.989998 | 943,100 | 63.326061 |
A | 2017-10-16 | 67.199997 | 67.370003 | 66.769997 | 66.910004 | 1,473,400 | 63.250446 |
A | 2017-10-17 | 66.68 | 66.68 | 65.989998 | 66.120003 | 1,711,800 | 62.503658 |
A | 2017-10-18 | 66.379997 | 66.580002 | 66.07 | 66.440002 | 1,150,500 | 62.806133 |
A | 2017-10-19 | 66.440002 | 66.970001 | 66.059998 | 66.879997 | 1,359,100 | 63.22208 |
A | 2017-10-20 | 67.190002 | 67.529999 | 67.07 | 67.25 | 1,506,100 | 63.571854 |
A | 2017-10-23 | 67.449997 | 67.68 | 66.93 | 67.019997 | 1,267,600 | 63.35442 |
A | 2017-10-24 | 67.309998 | 67.550003 | 66.879997 | 67.32 | 1,975,700 | 63.638012 |
A | 2017-10-25 | 67.900002 | 68.519997 | 67.029999 | 67.389999 | 1,795,000 | 63.704182 |
A | 2017-10-26 | 67.529999 | 67.830002 | 67.199997 | 67.709999 | 1,417,900 | 64.006668 |
A | 2017-10-27 | 67.809998 | 68.010002 | 67.410004 | 67.970001 | 1,441,000 | 64.252457 |
A | 2017-10-30 | 67.800003 | 67.93 | 67.099998 | 67.489998 | 846,600 | 63.798721 |
A | 2017-10-31 | 67.739998 | 68.169998 | 67.540001 | 68.029999 | 1,614,400 | 64.309174 |
A | 2017-11-01 | 68.199997 | 68.440002 | 67.839996 | 68.019997 | 1,357,300 | 64.299721 |
A | 2017-11-02 | 68.080002 | 68.379997 | 67.809998 | 68.129997 | 1,856,900 | 64.403709 |
A | 2017-11-03 | 68.089996 | 68.669998 | 68.010002 | 68.370003 | 1,072,300 | 64.630585 |
A | 2017-11-06 | 68.269997 | 68.449997 | 67.870003 | 68.220001 | 995,700 | 64.488785 |
A | 2017-11-07 | 68.32 | 68.639999 | 68.040001 | 68.25 | 956,500 | 64.517136 |
A | 2017-11-08 | 68.099998 | 68.330002 | 67.769997 | 68.110001 | 977,600 | 64.384781 |
A | 2017-11-09 | 67.919998 | 67.980003 | 66.910004 | 67.470001 | 1,665,000 | 63.779812 |
A | 2017-11-10 | 67.349998 | 67.580002 | 66.699997 | 66.809998 | 1,704,300 | 63.155888 |
A | 2017-11-13 | 66.449997 | 67.389999 | 66.25 | 67.129997 | 1,536,400 | 63.458401 |
A | 2017-11-14 | 66.980003 | 67.800003 | 66.889999 | 67.459999 | 2,426,200 | 63.770332 |
A | 2017-11-15 | 67.290001 | 67.559998 | 66.910004 | 67.309998 | 2,042,300 | 63.628551 |
A | 2017-11-16 | 67.5 | 68.949997 | 67.449997 | 68.739998 | 2,300,400 | 64.980339 |
A | 2017-11-17 | 68.529999 | 69.089996 | 68.290001 | 68.790001 | 1,823,100 | 65.027603 |
A | 2017-11-20 | 69.279999 | 70.230003 | 68.949997 | 69.959999 | 4,143,500 | 66.133621 |
A | 2017-11-21 | 70.050003 | 70.809998 | 67.699997 | 69.910004 | 5,330,000 | 66.086372 |
A | 2017-11-22 | 69.139999 | 69.370003 | 68.300003 | 68.690002 | 3,041,600 | 64.933105 |
A | 2017-11-24 | 68.839996 | 69.389999 | 68.779999 | 69.360001 | 1,015,400 | 65.566429 |
A | 2017-11-27 | 69.220001 | 69.489998 | 69.169998 | 69.309998 | 1,439,300 | 65.519157 |
A | 2017-11-28 | 69.559998 | 70.93 | 69.419998 | 70.589996 | 2,473,400 | 66.729149 |
A | 2017-11-29 | 70.5 | 70.839996 | 68.449997 | 68.690002 | 1,904,000 | 64.933105 |
A | 2017-11-30 | 68.970001 | 69.589996 | 68.209999 | 69.239998 | 1,922,500 | 65.453011 |
A | 2017-12-01 | 69.190002 | 70 | 67.230003 | 68.690002 | 2,516,500 | 64.933105 |
A | 2017-12-04 | 68.940002 | 69.169998 | 66.18 | 66.239998 | 2,899,400 | 62.617077 |
A | 2017-12-05 | 66.199997 | 67 | 65.730003 | 65.830002 | 2,384,000 | 62.229504 |
A | 2017-12-06 | 65.879997 | 66.25 | 65.599998 | 65.889999 | 1,690,100 | 62.286221 |
A | 2017-12-07 | 65.910004 | 66.879997 | 65.769997 | 66.709999 | 2,294,500 | 63.061375 |
A | 2017-12-08 | 66.940002 | 67.550003 | 66.650002 | 67.379997 | 2,195,600 | 63.694714 |
A | 2017-12-11 | 67.43 | 67.75 | 66.480003 | 67 | 2,438,600 | 63.335514 |
A | 2017-12-12 | 67 | 67.160004 | 66.5 | 67.059998 | 2,181,000 | 63.392265 |
A | 2017-12-13 | 67.230003 | 67.660004 | 66.639999 | 66.68 | 1,684,600 | 63.033012 |
A | 2017-12-14 | 66.68 | 67.089996 | 66.370003 | 66.510002 | 1,774,600 | 62.872314 |
A | 2017-12-15 | 67 | 67.860001 | 66.690002 | 67.610001 | 2,871,900 | 63.912155 |
A | 2017-12-18 | 67.889999 | 68.510002 | 67.480003 | 67.660004 | 2,306,300 | 63.959415 |
A | 2017-12-19 | 67.940002 | 68.050003 | 67.489998 | 67.75 | 1,469,400 | 64.044495 |
A | 2017-12-20 | 67.809998 | 68.139999 | 67.160004 | 67.400002 | 1,363,000 | 63.713665 |
A | 2017-12-21 | 67.510002 | 67.870003 | 67.269997 | 67.519997 | 1,502,200 | 63.827065 |
A | 2017-12-22 | 67.410004 | 67.540001 | 66.860001 | 67.349998 | 1,221,300 | 63.666378 |
A | 2017-12-26 | 67.309998 | 67.449997 | 67.050003 | 67.25 | 532,700 | 63.571854 |
A | 2017-12-27 | 67.209999 | 67.459999 | 67.150002 | 67.300003 | 1,038,600 | 63.619095 |
A | 2017-12-28 | 67.440002 | 67.480003 | 67.019997 | 67.449997 | 607,000 | 63.760906 |
A | 2017-12-29 | 67.5 | 67.580002 | 66.93 | 66.970001 | 1,064,900 | 63.447292 |
A | 2018-01-02 | 67.419998 | 67.889999 | 67.339996 | 67.599998 | 1,047,800 | 64.044182 |
A | 2018-01-03 | 67.620003 | 69.489998 | 67.599998 | 69.32 | 1,698,900 | 65.673721 |
A | 2018-01-04 | 69.540001 | 69.82 | 68.779999 | 68.800003 | 2,230,700 | 65.181053 |
A | 2018-01-05 | 68.730003 | 70.099998 | 68.730003 | 69.900002 | 1,632,500 | 66.223183 |
A | 2018-01-08 | 69.730003 | 70.330002 | 69.550003 | 70.050003 | 1,613,400 | 66.365288 |
A | 2018-01-09 | 70.68 | 72.330002 | 70.169998 | 71.769997 | 2,666,100 | 67.994812 |
A | 2018-01-10 | 71.449997 | 71.449997 | 70.110001 | 70.790001 | 2,957,200 | 67.066353 |
A | 2018-01-11 | 70.919998 | 71.18 | 70.300003 | 70.800003 | 1,511,100 | 67.075851 |
A | 2018-01-12 | 70.730003 | 71.860001 | 70.5 | 71.730003 | 1,448,100 | 67.956963 |
A | 2018-01-16 | 72.019997 | 72.470001 | 71.059998 | 71.230003 | 1,702,700 | 67.483238 |
A | 2018-01-17 | 71.720001 | 72.309998 | 71.589996 | 72.059998 | 1,824,500 | 68.269592 |
A | 2018-01-18 | 72.199997 | 72.5 | 71.669998 | 72.190002 | 1,828,300 | 68.392738 |
A | 2018-01-19 | 72.480003 | 73.220001 | 72.059998 | 73.07 | 2,266,100 | 69.226448 |
A | 2018-01-22 | 73.169998 | 73.550003 | 72.599998 | 73.480003 | 1,963,700 | 69.614876 |
A | 2018-01-23 | 74.050003 | 74.080002 | 73.25 | 73.440002 | 1,213,400 | 69.576988 |
A | 2018-01-24 | 73.660004 | 73.860001 | 73.050003 | 73.580002 | 1,754,300 | 69.709648 |
A | 2018-01-25 | 74.169998 | 74.489998 | 73.650002 | 73.860001 | 1,664,100 | 69.974892 |
A | 2018-01-26 | 74.300003 | 74.830002 | 73.589996 | 74.82 | 2,386,900 | 70.884399 |
A | 2018-01-29 | 74.480003 | 75 | 74.300003 | 74.529999 | 1,321,900 | 70.609665 |
A | 2018-01-30 | 73.989998 | 74.080002 | 72.93 | 72.989998 | 1,817,000 | 69.150673 |
A | 2018-01-31 | 73.769997 | 74.389999 | 73.239998 | 73.43 | 2,032,800 | 69.567535 |
A | 2018-02-01 | 73.18 | 73.779999 | 72.510002 | 72.830002 | 2,008,200 | 68.999084 |
A | 2018-02-02 | 72.32 | 72.760002 | 71.220001 | 71.25 | 1,955,700 | 67.50219 |
A | 2018-02-05 | 70.860001 | 71.480003 | 68.18 | 68.220001 | 2,860,700 | 64.631561 |
A | 2018-02-06 | 66.959999 | 68.830002 | 66.129997 | 68.449997 | 4,121,200 | 64.849472 |
A | 2018-02-07 | 68.190002 | 69.080002 | 67.910004 | 68.059998 | 1,988,100 | 64.479988 |
A | 2018-02-08 | 68.089996 | 68.160004 | 65.029999 | 65.050003 | 4,163,400 | 61.628304 |
A | 2018-02-09 | 66.400002 | 67.529999 | 65.290001 | 66.980003 | 4,517,000 | 63.456783 |
A | 2018-02-12 | 67.459999 | 69.050003 | 67.370003 | 68.43 | 4,227,600 | 64.830536 |
A | 2018-02-13 | 67.970001 | 68.489998 | 67.660004 | 68.339996 | 1,825,500 | 64.745247 |
A | 2018-02-14 | 67.800003 | 69.889999 | 67.620003 | 69.699997 | 3,637,800 | 66.033714 |
A | 2018-02-15 | 74.940002 | 74.989998 | 71.220001 | 72.019997 | 4,899,100 | 68.231659 |
A | 2018-02-16 | 71.970001 | 72.699997 | 71.620003 | 71.970001 | 2,887,100 | 68.184311 |
A | 2018-02-20 | 71.5 | 71.849998 | 70.699997 | 71.080002 | 2,580,400 | 67.34111 |
A | 2018-02-21 | 71.120003 | 72.699997 | 70.970001 | 71.25 | 1,995,600 | 67.50219 |
A | 2018-02-22 | 71.720001 | 71.760002 | 70.510002 | 70.68 | 2,403,400 | 66.962158 |
A | 2018-02-23 | 71.150002 | 71.370003 | 70.059998 | 70.699997 | 4,227,000 | 66.981102 |
A | 2018-02-26 | 71 | 71.209999 | 70.010002 | 70.580002 | 5,947,400 | 66.867416 |
A | 2018-02-27 | 70.75 | 70.919998 | 69 | 69 | 3,370,500 | 65.370537 |
A | 2018-02-28 | 69.419998 | 70 | 68.57 | 68.589996 | 3,289,200 | 64.982101 |
A | 2018-03-01 | 68.470001 | 68.800003 | 66.790001 | 67.379997 | 2,401,800 | 63.835758 |
A | 2018-03-02 | 66.82 | 67.68 | 66.650002 | 67.510002 | 2,057,300 | 63.95892 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.