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 | 2018-03-05 | 67.25 | 67.849998 | 66.510002 | 67.550003 | 1,890,900 | 63.996815 |
A | 2018-03-06 | 67.779999 | 68.419998 | 67.449997 | 68.110001 | 2,944,600 | 64.527344 |
A | 2018-03-07 | 67.360001 | 69.860001 | 67.300003 | 69.699997 | 3,125,800 | 66.033714 |
A | 2018-03-08 | 69.720001 | 70.269997 | 69.190002 | 69.849998 | 2,453,400 | 66.175827 |
A | 2018-03-09 | 70.269997 | 71.5 | 70 | 71.129997 | 2,061,200 | 67.388466 |
A | 2018-03-12 | 71.199997 | 71.529999 | 70.669998 | 70.709999 | 2,049,400 | 66.990585 |
A | 2018-03-13 | 71 | 71.519997 | 70.419998 | 70.68 | 1,728,100 | 66.962158 |
A | 2018-03-14 | 71.07 | 71.160004 | 69.690002 | 69.919998 | 1,866,300 | 66.242149 |
A | 2018-03-15 | 70.089996 | 70.660004 | 69.870003 | 70.18 | 2,530,400 | 66.488464 |
A | 2018-03-16 | 69.919998 | 70.339996 | 69.050003 | 69.900002 | 3,378,100 | 66.223183 |
A | 2018-03-19 | 69.790001 | 70.309998 | 69.059998 | 69.339996 | 2,639,400 | 65.692642 |
A | 2018-03-20 | 69.769997 | 70.07 | 69.449997 | 69.849998 | 2,379,100 | 66.175827 |
A | 2018-03-21 | 69.879997 | 70.089996 | 69.360001 | 69.400002 | 1,583,200 | 65.749504 |
A | 2018-03-22 | 68.699997 | 69.199997 | 67.330002 | 67.470001 | 1,690,000 | 63.921013 |
A | 2018-03-23 | 67.580002 | 67.730003 | 65.940002 | 66.059998 | 2,594,100 | 62.585175 |
A | 2018-03-26 | 67.199997 | 68.290001 | 66.660004 | 68.199997 | 2,263,800 | 64.61261 |
A | 2018-03-27 | 68.480003 | 68.629997 | 66.540001 | 67 | 2,104,500 | 63.475742 |
A | 2018-03-28 | 67.220001 | 67.379997 | 65.809998 | 66.400002 | 2,267,800 | 62.90728 |
A | 2018-03-29 | 66.75 | 67.580002 | 66.110001 | 66.900002 | 2,711,300 | 63.380985 |
A | 2018-04-02 | 66.650002 | 66.970001 | 63.73 | 64.43 | 3,085,800 | 61.177189 |
A | 2018-04-03 | 64.940002 | 65.879997 | 64.620003 | 65.419998 | 2,286,100 | 62.117188 |
A | 2018-04-04 | 64.150002 | 65.650002 | 63.650002 | 65.449997 | 5,084,100 | 62.145672 |
A | 2018-04-05 | 65.82 | 66.309998 | 65.5 | 65.68 | 2,120,200 | 62.364079 |
A | 2018-04-06 | 65.010002 | 65.559998 | 63.380001 | 63.650002 | 3,578,600 | 60.436554 |
A | 2018-04-09 | 64.919998 | 66.25 | 64.080002 | 65.190002 | 2,639,800 | 61.898808 |
A | 2018-04-10 | 66.139999 | 66.790001 | 65.900002 | 66.639999 | 1,872,800 | 63.275616 |
A | 2018-04-11 | 65.980003 | 66.599998 | 65.82 | 66.080002 | 1,391,400 | 62.743866 |
A | 2018-04-12 | 66.559998 | 67.639999 | 66.449997 | 67.199997 | 2,180,900 | 63.807339 |
A | 2018-04-13 | 67.5 | 67.669998 | 66.879997 | 67.209999 | 2,043,900 | 63.816811 |
A | 2018-04-16 | 67.830002 | 68.370003 | 67.489998 | 68.169998 | 2,887,800 | 64.728348 |
A | 2018-04-17 | 68.599998 | 68.849998 | 68.07 | 68.440002 | 2,682,600 | 64.984749 |
A | 2018-04-18 | 69.120003 | 70.290001 | 68.650002 | 69.550003 | 2,678,300 | 66.038681 |
A | 2018-04-19 | 69.480003 | 69.589996 | 67.360001 | 67.970001 | 2,435,100 | 64.538452 |
A | 2018-04-20 | 68.040001 | 68.260002 | 67.32 | 67.550003 | 1,917,200 | 64.139656 |
A | 2018-04-23 | 67.709999 | 68.669998 | 67.529999 | 68.07 | 2,260,600 | 64.633385 |
A | 2018-04-24 | 66.389999 | 67.910004 | 66.040001 | 66.639999 | 3,701,600 | 63.275616 |
A | 2018-04-25 | 66.690002 | 67.080002 | 64.910004 | 65.800003 | 4,451,600 | 62.478008 |
A | 2018-04-26 | 66.220001 | 66.760002 | 65.900002 | 66.370003 | 1,978,600 | 63.019234 |
A | 2018-04-27 | 66.339996 | 66.559998 | 65.959999 | 66.279999 | 1,189,200 | 62.933781 |
A | 2018-04-30 | 66.489998 | 66.660004 | 65.730003 | 65.739998 | 2,277,700 | 62.421036 |
A | 2018-05-01 | 65.629997 | 66.349998 | 65.489998 | 66.239998 | 3,135,100 | 62.895798 |
A | 2018-05-02 | 66 | 66.860001 | 65.769997 | 65.910004 | 2,240,500 | 62.582451 |
A | 2018-05-03 | 65.769997 | 66.459999 | 64.860001 | 66.339996 | 2,365,900 | 62.990726 |
A | 2018-05-04 | 66.029999 | 67.25 | 65.540001 | 67 | 1,330,800 | 63.617432 |
A | 2018-05-07 | 67.160004 | 67.980003 | 67.07 | 67.389999 | 1,468,700 | 63.98772 |
A | 2018-05-08 | 67.080002 | 67.440002 | 66.839996 | 67.370003 | 1,916,100 | 63.968739 |
A | 2018-05-09 | 67.379997 | 68.410004 | 67.150002 | 68.129997 | 2,108,500 | 64.690353 |
A | 2018-05-10 | 68.120003 | 68.879997 | 68.120003 | 68.860001 | 1,844,900 | 65.383537 |
A | 2018-05-11 | 69.190002 | 69.599998 | 68.910004 | 69.449997 | 1,524,200 | 65.943733 |
A | 2018-05-14 | 69.730003 | 70.449997 | 69 | 69.209999 | 3,322,600 | 65.715858 |
A | 2018-05-15 | 61.84 | 64.099998 | 60.700001 | 62.5 | 14,451,200 | 59.344608 |
A | 2018-05-16 | 62.509998 | 62.990002 | 61.650002 | 61.939999 | 5,872,500 | 58.812889 |
A | 2018-05-17 | 61.98 | 63.91 | 61.759998 | 63.59 | 5,211,300 | 60.379578 |
A | 2018-05-18 | 63.630001 | 64.599998 | 63.509998 | 64.32 | 4,163,500 | 61.072739 |
A | 2018-05-21 | 64.75 | 65.989998 | 64.68 | 65.550003 | 4,527,300 | 62.240616 |
A | 2018-05-22 | 65.620003 | 65.889999 | 64.690002 | 64.839996 | 3,415,500 | 61.566471 |
A | 2018-05-23 | 64.209999 | 65 | 64.209999 | 64.529999 | 3,222,400 | 61.272121 |
A | 2018-05-24 | 64.620003 | 65 | 64.07 | 64.120003 | 1,525,800 | 60.882832 |
A | 2018-05-25 | 63.939999 | 64.110001 | 62.84 | 63.150002 | 1,742,000 | 59.961803 |
A | 2018-05-29 | 62.630001 | 62.669998 | 61.299999 | 61.849998 | 3,559,200 | 58.727425 |
A | 2018-05-30 | 62.240002 | 63.060001 | 62 | 62.689999 | 1,731,500 | 59.525021 |
A | 2018-05-31 | 62.650002 | 62.830002 | 61.849998 | 61.919998 | 2,510,400 | 58.793888 |
A | 2018-06-01 | 62.470001 | 63.23 | 62.439999 | 62.779999 | 2,277,900 | 59.61047 |
A | 2018-06-04 | 63.169998 | 63.509998 | 62.759998 | 63.380001 | 1,958,000 | 60.180191 |
A | 2018-06-05 | 63.459999 | 63.869999 | 63.09 | 63.52 | 1,889,500 | 60.31311 |
A | 2018-06-06 | 63.75 | 65.190002 | 63.060001 | 65.190002 | 3,177,600 | 61.898808 |
A | 2018-06-07 | 65.410004 | 66.089996 | 64.800003 | 65.230003 | 2,977,200 | 61.936794 |
A | 2018-06-08 | 65.349998 | 66.370003 | 65.150002 | 65.730003 | 3,853,800 | 62.411533 |
A | 2018-06-11 | 65.68 | 66.75 | 65.589996 | 66.129997 | 3,316,700 | 62.791328 |
A | 2018-06-12 | 65.970001 | 66.550003 | 65.629997 | 66.32 | 2,007,000 | 62.971775 |
A | 2018-06-13 | 66.599998 | 66.68 | 65.970001 | 66.260002 | 4,357,700 | 62.914787 |
A | 2018-06-14 | 66.449997 | 66.449997 | 65.709999 | 66.309998 | 3,487,900 | 62.962265 |
A | 2018-06-15 | 66.110001 | 66.239998 | 65.190002 | 66.129997 | 4,113,200 | 62.791328 |
A | 2018-06-18 | 65.480003 | 65.540001 | 64.529999 | 64.970001 | 2,563,100 | 61.689915 |
A | 2018-06-19 | 64.220001 | 64.449997 | 63.200001 | 63.52 | 4,621,400 | 60.31311 |
A | 2018-06-20 | 63.540001 | 63.57 | 62.630001 | 62.790001 | 4,942,100 | 59.619972 |
A | 2018-06-21 | 62.810001 | 63.220001 | 62.27 | 63.040001 | 4,319,400 | 59.857365 |
A | 2018-06-22 | 63.580002 | 63.689999 | 62.73 | 62.790001 | 2,893,800 | 59.619972 |
A | 2018-06-25 | 62.459999 | 62.689999 | 60.799999 | 61.200001 | 2,426,800 | 58.110245 |
A | 2018-06-26 | 61.23 | 62.32 | 61.02 | 61.98 | 3,655,600 | 58.850876 |
A | 2018-06-27 | 62.259998 | 63 | 61.099998 | 61.139999 | 2,025,800 | 58.053272 |
A | 2018-06-28 | 61.130001 | 61.639999 | 60.419998 | 61.290001 | 1,564,100 | 58.195698 |
A | 2018-06-29 | 61.68 | 62.470001 | 61.57 | 61.84 | 1,913,800 | 58.717934 |
A | 2018-07-02 | 61.360001 | 61.48 | 60.790001 | 61.470001 | 1,526,500 | 58.507572 |
A | 2018-07-03 | 61.93 | 62.09 | 61.060001 | 61.25 | 864,400 | 58.298183 |
A | 2018-07-05 | 61.48 | 61.889999 | 60.91 | 61.799999 | 2,247,500 | 58.821678 |
A | 2018-07-06 | 61.919998 | 62.400002 | 61.650002 | 62.290001 | 2,269,700 | 59.288071 |
A | 2018-07-09 | 62.43 | 63.32 | 62.43 | 63.119999 | 1,508,600 | 60.078064 |
A | 2018-07-10 | 63.369999 | 63.740002 | 63.07 | 63.669998 | 1,924,400 | 60.601559 |
A | 2018-07-11 | 62.59 | 63.279999 | 62.59 | 62.860001 | 1,780,500 | 59.830593 |
A | 2018-07-12 | 63.330002 | 63.779999 | 63.290001 | 63.450001 | 1,748,100 | 60.39217 |
A | 2018-07-13 | 63.52 | 63.830002 | 63.209999 | 63.380001 | 963,700 | 60.325542 |
A | 2018-07-16 | 63.23 | 63.23 | 62.630001 | 62.720001 | 929,300 | 59.697346 |
A | 2018-07-17 | 62.52 | 63.259998 | 62.150002 | 63.040001 | 1,469,800 | 60.001934 |
A | 2018-07-18 | 63.029999 | 63.23 | 62.75 | 62.990002 | 1,202,300 | 59.95433 |
A | 2018-07-19 | 63.610001 | 64.650002 | 63.400002 | 64.150002 | 1,726,700 | 61.058422 |
A | 2018-07-20 | 63.830002 | 64.330002 | 63.68 | 63.849998 | 1,619,900 | 60.772884 |
A | 2018-07-23 | 63.700001 | 64 | 63.369999 | 63.720001 | 1,417,500 | 60.649158 |
A | 2018-07-24 | 63.939999 | 65.349998 | 63.689999 | 64.790001 | 2,454,400 | 61.66758 |
A | 2018-07-25 | 65.139999 | 66.040001 | 64.839996 | 65.959999 | 2,925,800 | 62.781197 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.