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 | 2018-07-26 | 66 | 66.830002 | 65.82 | 66.75 | 2,583,500 | 63.533112 |
A | 2018-07-27 | 66.650002 | 66.769997 | 65.360001 | 65.75 | 2,638,900 | 62.581333 |
A | 2018-07-30 | 65.870003 | 66.07 | 64.510002 | 64.629997 | 1,601,200 | 61.515285 |
A | 2018-07-31 | 64.93 | 66.690002 | 64.540001 | 66.040001 | 2,539,200 | 62.857346 |
A | 2018-08-01 | 65.839996 | 66.169998 | 64.629997 | 64.980003 | 2,679,200 | 61.848419 |
A | 2018-08-02 | 64.75 | 65.389999 | 64.5 | 65.290001 | 2,263,200 | 62.14349 |
A | 2018-08-03 | 65.5 | 65.790001 | 64.959999 | 65.730003 | 1,857,300 | 62.562275 |
A | 2018-08-06 | 65.699997 | 66.660004 | 65.330002 | 66.510002 | 2,873,100 | 63.304684 |
A | 2018-08-07 | 66.830002 | 67.940002 | 66.629997 | 67.660004 | 2,829,000 | 64.399284 |
A | 2018-08-08 | 67.739998 | 68.150002 | 67.339996 | 67.379997 | 1,681,900 | 64.132767 |
A | 2018-08-09 | 67.480003 | 67.620003 | 66.610001 | 66.690002 | 1,727,800 | 63.476021 |
A | 2018-08-10 | 66.82 | 66.870003 | 65.93 | 66.260002 | 2,165,900 | 63.066742 |
A | 2018-08-13 | 66.440002 | 66.989998 | 65.669998 | 65.940002 | 2,983,100 | 62.762142 |
A | 2018-08-14 | 66.050003 | 67.260002 | 66.050003 | 66.75 | 3,110,100 | 63.533112 |
A | 2018-08-15 | 65.940002 | 66.389999 | 64.220001 | 64.730003 | 6,071,500 | 61.610485 |
A | 2018-08-16 | 65.040001 | 65.669998 | 64.809998 | 65.5 | 3,149,500 | 62.343369 |
A | 2018-08-17 | 65.480003 | 65.480003 | 64.279999 | 64.660004 | 2,449,200 | 61.543846 |
A | 2018-08-20 | 64.57 | 65.110001 | 64.459999 | 64.470001 | 1,619,900 | 61.36301 |
A | 2018-08-21 | 64.739998 | 65.400002 | 64.620003 | 64.93 | 2,982,800 | 61.800827 |
A | 2018-08-22 | 64.739998 | 65.870003 | 64.550003 | 65.650002 | 2,565,600 | 62.486141 |
A | 2018-08-23 | 65.690002 | 65.989998 | 65.529999 | 65.690002 | 2,287,700 | 62.524216 |
A | 2018-08-24 | 65.739998 | 66.260002 | 65.589996 | 65.980003 | 1,904,200 | 62.800228 |
A | 2018-08-27 | 66.330002 | 66.349998 | 65.860001 | 66.080002 | 1,158,800 | 62.895412 |
A | 2018-08-28 | 66.410004 | 67.300003 | 66.349998 | 66.690002 | 2,284,300 | 63.476021 |
A | 2018-08-29 | 66.690002 | 67.279999 | 66.400002 | 67.010002 | 1,852,100 | 63.780609 |
A | 2018-08-30 | 67 | 67.650002 | 66.860001 | 67.260002 | 2,246,300 | 64.018532 |
A | 2018-08-31 | 67.139999 | 67.550003 | 67.050003 | 67.540001 | 1,582,400 | 64.285049 |
A | 2018-09-04 | 67.339996 | 67.559998 | 66.849998 | 67.269997 | 1,728,000 | 64.028069 |
A | 2018-09-05 | 67.279999 | 67.400002 | 66.760002 | 66.959999 | 1,859,600 | 63.733009 |
A | 2018-09-06 | 67 | 67.550003 | 66.830002 | 67.360001 | 1,031,500 | 64.113739 |
A | 2018-09-07 | 67.150002 | 67.830002 | 67.029999 | 67.400002 | 1,585,500 | 64.151825 |
A | 2018-09-10 | 67.82 | 68.410004 | 67.720001 | 67.93 | 2,065,700 | 64.65625 |
A | 2018-09-11 | 67.699997 | 68.059998 | 67.489998 | 67.620003 | 1,676,700 | 64.361198 |
A | 2018-09-12 | 67.599998 | 68.010002 | 67.25 | 67.910004 | 1,125,400 | 64.63723 |
A | 2018-09-13 | 68.099998 | 69.660004 | 67.989998 | 69.330002 | 2,495,000 | 65.988777 |
A | 2018-09-14 | 69.279999 | 69.410004 | 68.559998 | 68.849998 | 1,461,100 | 65.531906 |
A | 2018-09-17 | 69.639999 | 69.660004 | 69 | 69.080002 | 1,816,600 | 65.750824 |
A | 2018-09-18 | 69.099998 | 69.269997 | 68.410004 | 68.93 | 1,780,400 | 65.608047 |
A | 2018-09-19 | 69.040001 | 69.639999 | 68.879997 | 69.559998 | 1,183,400 | 66.20771 |
A | 2018-09-20 | 69.730003 | 71.160004 | 69.699997 | 71.129997 | 2,865,600 | 67.702042 |
A | 2018-09-21 | 71.43 | 71.459999 | 70.559998 | 70.720001 | 3,119,700 | 67.311813 |
A | 2018-09-24 | 70.68 | 70.68 | 69.699997 | 69.949997 | 2,333,600 | 66.578911 |
A | 2018-09-25 | 70.169998 | 70.830002 | 69.910004 | 70.379997 | 2,090,200 | 66.988197 |
A | 2018-09-26 | 70.57 | 70.989998 | 70.050003 | 70.330002 | 1,830,300 | 66.940613 |
A | 2018-09-27 | 70.580002 | 70.849998 | 70.099998 | 70.800003 | 1,581,700 | 67.387947 |
A | 2018-09-28 | 70.690002 | 71 | 70.459999 | 70.540001 | 2,248,100 | 67.14048 |
A | 2018-10-01 | 70.68 | 71.580002 | 70.650002 | 71.260002 | 2,837,500 | 67.96933 |
A | 2018-10-02 | 71.239998 | 71.730003 | 70.980003 | 71.68 | 2,617,500 | 68.369942 |
A | 2018-10-03 | 71.68 | 72.370003 | 71.599998 | 72.120003 | 3,203,100 | 68.789635 |
A | 2018-10-04 | 71.919998 | 72.129997 | 70.480003 | 70.660004 | 2,961,800 | 67.397072 |
A | 2018-10-05 | 70.669998 | 71.18 | 69.449997 | 70.300003 | 2,376,800 | 67.053673 |
A | 2018-10-08 | 69.959999 | 70.050003 | 68.970001 | 69.5 | 2,179,400 | 66.290611 |
A | 2018-10-09 | 69.339996 | 69.629997 | 68.709999 | 69.410004 | 2,179,200 | 66.204773 |
A | 2018-10-10 | 69.410004 | 69.410004 | 66.610001 | 66.669998 | 3,055,700 | 63.59129 |
A | 2018-10-11 | 66.639999 | 66.970001 | 64.620003 | 64.889999 | 3,624,200 | 61.893494 |
A | 2018-10-12 | 66.099998 | 67.029999 | 65.300003 | 66.239998 | 3,669,500 | 63.181168 |
A | 2018-10-15 | 65.919998 | 66.349998 | 65.360001 | 65.629997 | 1,602,800 | 62.599327 |
A | 2018-10-16 | 66.25 | 67.57 | 65.989998 | 67.459999 | 1,868,300 | 64.34481 |
A | 2018-10-17 | 67.169998 | 67.459999 | 66.309998 | 67.199997 | 1,991,200 | 64.09684 |
A | 2018-10-18 | 67.120003 | 67.199997 | 65.260002 | 65.75 | 2,327,300 | 62.713795 |
A | 2018-10-19 | 65.809998 | 66.239998 | 64.239998 | 64.470001 | 2,418,300 | 61.492901 |
A | 2018-10-22 | 64.690002 | 64.839996 | 63.540001 | 64.279999 | 2,227,900 | 61.311672 |
A | 2018-10-23 | 62.82 | 63.130001 | 61.380001 | 62.73 | 4,219,800 | 59.833237 |
A | 2018-10-24 | 62.919998 | 63.759998 | 61.009998 | 61.130001 | 3,481,200 | 58.307125 |
A | 2018-10-25 | 61.490002 | 62.889999 | 61.07 | 62.610001 | 3,318,300 | 59.718777 |
A | 2018-10-26 | 61.82 | 63.110001 | 61.130001 | 62.73 | 3,119,900 | 59.833237 |
A | 2018-10-29 | 63.650002 | 64.169998 | 61.130001 | 62.080002 | 2,919,900 | 59.213272 |
A | 2018-10-30 | 62.349998 | 63.720001 | 61.68 | 63.639999 | 3,076,700 | 60.701218 |
A | 2018-10-31 | 64.349998 | 65.980003 | 64.190002 | 64.790001 | 3,820,700 | 61.798111 |
A | 2018-11-01 | 65.07 | 65.339996 | 64.580002 | 65.220001 | 1,882,400 | 62.208275 |
A | 2018-11-02 | 65.800003 | 66.610001 | 65.440002 | 65.93 | 2,272,100 | 62.88546 |
A | 2018-11-05 | 66.029999 | 66.389999 | 65.230003 | 65.910004 | 2,348,700 | 62.866398 |
A | 2018-11-06 | 66.040001 | 66.419998 | 65.669998 | 65.980003 | 2,287,300 | 62.933155 |
A | 2018-11-07 | 66.510002 | 68.379997 | 66.279999 | 68.260002 | 2,700,600 | 65.107872 |
A | 2018-11-08 | 67.989998 | 68.360001 | 67.379997 | 67.790001 | 2,444,600 | 64.659576 |
A | 2018-11-09 | 67.599998 | 67.760002 | 66.699997 | 67.269997 | 2,573,500 | 64.163589 |
A | 2018-11-12 | 66.160004 | 66.25 | 64.449997 | 64.5 | 3,000,000 | 61.521507 |
A | 2018-11-13 | 64.589996 | 65.470001 | 63.939999 | 64.339996 | 2,216,500 | 61.368893 |
A | 2018-11-14 | 64.639999 | 64.839996 | 63.279999 | 63.470001 | 4,852,600 | 60.53907 |
A | 2018-11-15 | 63.32 | 64.949997 | 62.540001 | 64.720001 | 3,846,100 | 61.731335 |
A | 2018-11-16 | 64.379997 | 65.599998 | 64.379997 | 64.989998 | 2,963,300 | 61.988873 |
A | 2018-11-19 | 64.669998 | 64.959999 | 62.400002 | 62.610001 | 3,392,100 | 59.718777 |
A | 2018-11-20 | 66.25 | 68.43 | 64.93 | 67.519997 | 8,187,200 | 64.402039 |
A | 2018-11-21 | 67.660004 | 68.669998 | 67.190002 | 67.720001 | 3,557,600 | 64.592796 |
A | 2018-11-23 | 67.040001 | 68.610001 | 67.040001 | 68.209999 | 1,374,300 | 65.060196 |
A | 2018-11-26 | 68.940002 | 69.300003 | 68.389999 | 69.25 | 2,406,300 | 66.052147 |
A | 2018-11-27 | 68.870003 | 69.519997 | 68.699997 | 69.360001 | 2,533,600 | 66.157074 |
A | 2018-11-28 | 69.82 | 71.489998 | 69.43 | 71.480003 | 2,661,300 | 68.179169 |
A | 2018-11-29 | 71.230003 | 72.18 | 71.230003 | 71.57 | 2,625,800 | 68.265015 |
A | 2018-11-30 | 71.629997 | 72.650002 | 71.339996 | 72.349998 | 2,279,500 | 69.009018 |
A | 2018-12-03 | 73.330002 | 74.790001 | 73.190002 | 74.669998 | 4,265,200 | 71.221878 |
A | 2018-12-04 | 74.699997 | 75.110001 | 72.629997 | 72.910004 | 4,263,800 | 69.543144 |
A | 2018-12-06 | 71.199997 | 71.93 | 69.900002 | 71.910004 | 3,505,900 | 68.589348 |
A | 2018-12-07 | 71.709999 | 72.089996 | 69.650002 | 70.25 | 2,184,500 | 67.005966 |
A | 2018-12-10 | 70.43 | 70.709999 | 68.57 | 70.589996 | 2,347,200 | 67.330299 |
A | 2018-12-11 | 71.760002 | 72.440002 | 70.699997 | 71.050003 | 2,926,000 | 67.769058 |
A | 2018-12-12 | 72.169998 | 73.040001 | 71.599998 | 71.75 | 2,842,900 | 68.436722 |
A | 2018-12-13 | 72.139999 | 72.68 | 70.900002 | 71.139999 | 2,200,600 | 67.854897 |
A | 2018-12-14 | 70.419998 | 70.610001 | 69.129997 | 69.360001 | 1,982,700 | 66.157074 |
A | 2018-12-17 | 69.110001 | 69.629997 | 67.400002 | 67.849998 | 2,241,700 | 64.716812 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.