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 | 2019-10-04 | 74.080002 | 75.910004 | 74.059998 | 75.879997 | 1,260,800 | 73.020111 |
A | 2019-10-07 | 75.349998 | 75.690002 | 74.639999 | 75.099998 | 1,048,000 | 72.269508 |
A | 2019-10-08 | 73.970001 | 73.970001 | 71.730003 | 72.489998 | 3,001,900 | 69.757889 |
A | 2019-10-09 | 73.050003 | 73.839996 | 72.639999 | 73.470001 | 1,499,700 | 70.700966 |
A | 2019-10-10 | 73.43 | 74.43 | 73.43 | 74 | 1,399,900 | 71.210991 |
A | 2019-10-11 | 75.550003 | 76.209999 | 75.239998 | 75.300003 | 1,200,700 | 72.461975 |
A | 2019-10-14 | 75.18 | 75.800003 | 74.989998 | 75.18 | 829,500 | 72.346519 |
A | 2019-10-15 | 75.800003 | 76.360001 | 75.68 | 75.75 | 844,900 | 72.89502 |
A | 2019-10-16 | 75.300003 | 75.879997 | 74.959999 | 75.269997 | 2,275,500 | 72.43309 |
A | 2019-10-17 | 75.690002 | 76.25 | 74.900002 | 74.919998 | 1,650,000 | 72.096306 |
A | 2019-10-18 | 74 | 74.82 | 73.769997 | 74.57 | 2,121,900 | 71.759483 |
A | 2019-10-21 | 74.879997 | 75.510002 | 74.690002 | 75.480003 | 1,641,500 | 72.635193 |
A | 2019-10-22 | 75.68 | 76.330002 | 74.639999 | 74.690002 | 1,271,800 | 71.874969 |
A | 2019-10-23 | 75.019997 | 75.889999 | 74.68 | 74.980003 | 1,778,300 | 72.154037 |
A | 2019-10-24 | 75.029999 | 75.110001 | 74.459999 | 75 | 1,475,100 | 72.173294 |
A | 2019-10-25 | 74.699997 | 75.970001 | 74.129997 | 75.389999 | 835,100 | 72.548599 |
A | 2019-10-28 | 75.690002 | 76.559998 | 75.690002 | 76.150002 | 1,143,900 | 73.279945 |
A | 2019-10-29 | 75.050003 | 76.68 | 74.940002 | 76.169998 | 1,113,300 | 73.299217 |
A | 2019-10-30 | 76.040001 | 76.150002 | 75.239998 | 76.120003 | 914,800 | 73.251083 |
A | 2019-10-31 | 76 | 76.120003 | 75.099998 | 75.75 | 970,500 | 72.89502 |
A | 2019-11-01 | 76.510002 | 77.349998 | 76.32 | 76.970001 | 1,106,300 | 74.069038 |
A | 2019-11-04 | 77.68 | 77.849998 | 76.730003 | 76.739998 | 1,010,200 | 73.84771 |
A | 2019-11-05 | 76.82 | 76.910004 | 75.470001 | 75.550003 | 2,362,700 | 72.70256 |
A | 2019-11-06 | 75.699997 | 75.940002 | 74.940002 | 75.790001 | 1,355,700 | 72.933517 |
A | 2019-11-07 | 76.339996 | 76.379997 | 75.68 | 75.910004 | 860,900 | 73.048988 |
A | 2019-11-08 | 75.900002 | 76.650002 | 75.650002 | 76.639999 | 1,231,500 | 73.751472 |
A | 2019-11-11 | 76.25 | 76.849998 | 76.129997 | 76.849998 | 1,149,200 | 73.95356 |
A | 2019-11-12 | 77 | 77.550003 | 76.720001 | 77.050003 | 1,008,400 | 74.146019 |
A | 2019-11-13 | 76.82 | 77.5 | 76.559998 | 77.160004 | 1,096,000 | 74.251869 |
A | 2019-11-14 | 77.209999 | 77.449997 | 76.480003 | 76.760002 | 1,113,500 | 73.866959 |
A | 2019-11-15 | 76.93 | 78.309998 | 76.610001 | 78.260002 | 1,700,400 | 75.31041 |
A | 2019-11-18 | 78.139999 | 78.5 | 77.5 | 77.940002 | 1,641,200 | 75.00248 |
A | 2019-11-19 | 78.169998 | 79.489998 | 77.839996 | 79.290001 | 1,704,800 | 76.30159 |
A | 2019-11-20 | 79.160004 | 79.360001 | 78.209999 | 78.519997 | 2,429,800 | 75.560608 |
A | 2019-11-21 | 78.970001 | 78.970001 | 77.309998 | 78.300003 | 2,142,200 | 75.348923 |
A | 2019-11-22 | 78.610001 | 79.190002 | 78.230003 | 79.120003 | 1,869,700 | 76.138008 |
A | 2019-11-25 | 79.449997 | 80.459999 | 79.300003 | 80.260002 | 2,640,800 | 77.235031 |
A | 2019-11-26 | 78.57 | 81.029999 | 77.959999 | 80.949997 | 5,329,900 | 77.899048 |
A | 2019-11-27 | 81.080002 | 81.339996 | 80.690002 | 81.080002 | 1,628,000 | 78.024147 |
A | 2019-11-29 | 80.959999 | 81.239998 | 80.470001 | 80.769997 | 835,800 | 77.725838 |
A | 2019-12-02 | 80.779999 | 80.989998 | 80.019997 | 80.349998 | 1,775,600 | 77.321648 |
A | 2019-12-03 | 79.519997 | 80.110001 | 79.169998 | 80.099998 | 1,978,200 | 77.081062 |
A | 2019-12-04 | 80.300003 | 81 | 80.18 | 80.93 | 1,690,900 | 77.879784 |
A | 2019-12-05 | 80.889999 | 81.739998 | 80.5 | 81.529999 | 1,900,000 | 78.457176 |
A | 2019-12-06 | 82.239998 | 82.419998 | 81.82 | 82.209999 | 1,783,400 | 79.111557 |
A | 2019-12-09 | 82.339996 | 82.470001 | 81.550003 | 81.620003 | 1,913,800 | 78.543785 |
A | 2019-12-10 | 82.900002 | 83.800003 | 82.699997 | 82.93 | 3,067,700 | 79.804413 |
A | 2019-12-11 | 82.93 | 83.470001 | 82.57 | 83.419998 | 1,718,300 | 80.275932 |
A | 2019-12-12 | 83.489998 | 84.980003 | 83.169998 | 84.809998 | 1,920,800 | 81.613556 |
A | 2019-12-13 | 84.669998 | 84.739998 | 83.589996 | 83.709999 | 1,811,200 | 80.555 |
A | 2019-12-16 | 84.470001 | 84.970001 | 84 | 84.449997 | 1,371,200 | 81.267113 |
A | 2019-12-17 | 84.760002 | 84.860001 | 83.779999 | 83.949997 | 1,653,200 | 80.78595 |
A | 2019-12-18 | 83.75 | 84.050003 | 83.360001 | 83.43 | 2,025,500 | 80.285576 |
A | 2019-12-19 | 83.949997 | 84.669998 | 83.559998 | 84.510002 | 1,696,000 | 81.324867 |
A | 2019-12-20 | 84.940002 | 85.309998 | 84.32 | 85.190002 | 2,287,800 | 81.979233 |
A | 2019-12-23 | 85.419998 | 85.440002 | 84.760002 | 85.260002 | 816,000 | 82.0466 |
A | 2019-12-24 | 85.449997 | 85.449997 | 84.980003 | 85.300003 | 271,900 | 82.085075 |
A | 2019-12-26 | 85.309998 | 85.639999 | 85.089996 | 85.449997 | 649,100 | 82.229431 |
A | 2019-12-27 | 85.68 | 85.68 | 85.110001 | 85.419998 | 767,700 | 82.200562 |
A | 2019-12-30 | 85.339996 | 85.400002 | 84.639999 | 84.900002 | 742,800 | 81.872681 |
A | 2019-12-31 | 84.839996 | 85.339996 | 84.669998 | 85.309998 | 1,176,200 | 82.268074 |
A | 2020-01-02 | 85.900002 | 86.349998 | 85.199997 | 85.949997 | 1,410,500 | 82.885246 |
A | 2020-01-03 | 84.669998 | 85.330002 | 84.5 | 84.57 | 1,118,300 | 81.554459 |
A | 2020-01-06 | 84 | 84.82 | 83.599998 | 84.82 | 1,993,200 | 81.79554 |
A | 2020-01-07 | 83.959999 | 85.260002 | 83.940002 | 85.080002 | 1,684,700 | 82.046288 |
A | 2020-01-08 | 85.959999 | 86.470001 | 85.199997 | 85.919998 | 1,847,600 | 82.856316 |
A | 2020-01-09 | 86.459999 | 87.699997 | 86.169998 | 87.269997 | 1,912,700 | 84.158173 |
A | 2020-01-10 | 87.720001 | 88.239998 | 87.32 | 87.589996 | 1,417,000 | 84.466789 |
A | 2020-01-13 | 87.809998 | 88.32 | 86.739998 | 87.459999 | 1,630,200 | 84.341408 |
A | 2020-01-14 | 87.269997 | 88.209999 | 86.699997 | 87.989998 | 1,675,200 | 84.852509 |
A | 2020-01-15 | 87.629997 | 89.110001 | 87.550003 | 88.620003 | 1,630,400 | 85.460045 |
A | 2020-01-16 | 89.120003 | 89.489998 | 88.860001 | 89.459999 | 1,595,900 | 86.270103 |
A | 2020-01-17 | 89.970001 | 90.279999 | 89.209999 | 90.120003 | 3,718,300 | 86.906563 |
A | 2020-01-21 | 89.800003 | 90.150002 | 89.459999 | 89.610001 | 2,697,400 | 86.414757 |
A | 2020-01-22 | 89.940002 | 90.639999 | 89.839996 | 90.129997 | 1,665,800 | 86.916206 |
A | 2020-01-23 | 89.620003 | 89.980003 | 88.660004 | 89.07 | 1,228,300 | 85.894012 |
A | 2020-01-24 | 89.449997 | 89.459999 | 87.580002 | 88.260002 | 1,164,500 | 85.112862 |
A | 2020-01-27 | 86.540001 | 87.169998 | 86.209999 | 86.559998 | 1,868,000 | 83.473488 |
A | 2020-01-28 | 86.849998 | 87.480003 | 86.190002 | 87.18 | 1,652,200 | 84.071388 |
A | 2020-01-29 | 87.550003 | 88.360001 | 87.150002 | 87.239998 | 1,131,500 | 84.129242 |
A | 2020-01-30 | 84.900002 | 85.029999 | 83.599998 | 84.379997 | 3,026,700 | 81.371216 |
A | 2020-01-31 | 84.029999 | 84.339996 | 82.339996 | 82.559998 | 2,850,400 | 79.616119 |
A | 2020-02-03 | 83.290001 | 83.690002 | 82.110001 | 82.150002 | 1,919,800 | 79.220757 |
A | 2020-02-04 | 82.849998 | 83.900002 | 82.779999 | 83.519997 | 1,676,000 | 80.541901 |
A | 2020-02-05 | 84.529999 | 85.5 | 84.389999 | 84.93 | 2,345,100 | 81.901627 |
A | 2020-02-06 | 85.309998 | 85.389999 | 84.580002 | 84.82 | 835,500 | 81.79554 |
A | 2020-02-07 | 84.610001 | 84.790001 | 82.919998 | 83.169998 | 1,447,600 | 80.204391 |
A | 2020-02-10 | 83.040001 | 84.639999 | 82.93 | 84.43 | 2,066,900 | 81.419472 |
A | 2020-02-11 | 85.029999 | 85.669998 | 84.839996 | 85.089996 | 1,543,200 | 82.055893 |
A | 2020-02-12 | 85.400002 | 86.059998 | 85.290001 | 85.43 | 1,464,200 | 82.383812 |
A | 2020-02-13 | 85.099998 | 85.68 | 84.660004 | 85.470001 | 1,596,300 | 82.422371 |
A | 2020-02-14 | 85.720001 | 85.860001 | 85.120003 | 85.82 | 1,965,400 | 82.759888 |
A | 2020-02-18 | 85.660004 | 86.080002 | 84.529999 | 84.790001 | 2,872,500 | 81.766617 |
A | 2020-02-19 | 84.699997 | 85.839996 | 83.449997 | 85.349998 | 4,741,300 | 82.306625 |
A | 2020-02-20 | 84.900002 | 84.989998 | 83.360001 | 84.339996 | 2,543,600 | 81.332642 |
A | 2020-02-21 | 83.900002 | 85.089996 | 83.400002 | 85.07 | 1,762,500 | 82.036629 |
A | 2020-02-24 | 82.220001 | 82.589996 | 80.019997 | 80.5 | 2,919,200 | 77.629585 |
A | 2020-02-25 | 80.699997 | 80.879997 | 77.690002 | 77.949997 | 2,768,000 | 75.170525 |
A | 2020-02-26 | 78.660004 | 80.269997 | 78.089996 | 78.110001 | 2,526,000 | 75.324799 |
A | 2020-02-27 | 76.68 | 80.300003 | 76.370003 | 77.43 | 2,879,400 | 74.669037 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.