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 | 2020-12-11 | 118.669998 | 119.059998 | 117.290001 | 118.480003 | 1,400,800 | 114.993584 |
A | 2020-12-14 | 118.610001 | 120.239998 | 116.739998 | 116.739998 | 1,395,200 | 113.304787 |
A | 2020-12-15 | 117.300003 | 118.040001 | 116.849998 | 117.389999 | 1,973,800 | 113.935669 |
A | 2020-12-16 | 117.580002 | 117.739998 | 116.400002 | 117.239998 | 1,698,600 | 113.790077 |
A | 2020-12-17 | 118.050003 | 119.389999 | 117.040001 | 118.970001 | 2,166,700 | 115.469177 |
A | 2020-12-18 | 119.230003 | 119.860001 | 118.440002 | 119.300003 | 3,911,800 | 115.789467 |
A | 2020-12-21 | 117.699997 | 118.449997 | 115.959999 | 117.779999 | 2,082,000 | 114.314171 |
A | 2020-12-22 | 118 | 118.43 | 116.849998 | 117.370003 | 1,670,400 | 113.916245 |
A | 2020-12-23 | 118 | 118.889999 | 117.220001 | 117.300003 | 1,202,100 | 113.848297 |
A | 2020-12-24 | 117.040001 | 118.370003 | 116.839996 | 117.309998 | 733,600 | 113.858017 |
A | 2020-12-28 | 118.510002 | 118.779999 | 116.669998 | 117.830002 | 1,003,100 | 114.362717 |
A | 2020-12-29 | 118.559998 | 119.120003 | 116.830002 | 117.230003 | 1,007,400 | 113.780365 |
A | 2020-12-30 | 117.860001 | 118.900002 | 117.330002 | 117.389999 | 1,127,000 | 113.935669 |
A | 2020-12-31 | 117.589996 | 118.599998 | 116.599998 | 118.489998 | 1,307,200 | 115.003288 |
A | 2021-01-04 | 118.940002 | 120.089996 | 117.110001 | 118.639999 | 2,030,700 | 115.337723 |
A | 2021-01-05 | 118.480003 | 120.32 | 118.07 | 119.610001 | 2,344,000 | 116.280716 |
A | 2021-01-06 | 118.690002 | 123.879997 | 118.209999 | 122.889999 | 2,428,500 | 119.469421 |
A | 2021-01-07 | 124.330002 | 127.480003 | 124.110001 | 126.160004 | 1,775,900 | 122.648415 |
A | 2021-01-08 | 126.489998 | 127.639999 | 125.849998 | 127.059998 | 1,577,200 | 123.523338 |
A | 2021-01-11 | 126.449997 | 129.339996 | 126.230003 | 128.149994 | 1,746,800 | 124.583015 |
A | 2021-01-12 | 128.330002 | 128.389999 | 126.199997 | 126.970001 | 1,826,400 | 123.43586 |
A | 2021-01-13 | 127.459999 | 128.050003 | 126.739998 | 126.980003 | 1,530,400 | 123.445572 |
A | 2021-01-14 | 127.269997 | 128.190002 | 125.82 | 126.029999 | 924,900 | 122.522018 |
A | 2021-01-15 | 125.940002 | 127.120003 | 124.739998 | 126.209999 | 2,115,400 | 122.697014 |
A | 2021-01-19 | 127.379997 | 127.800003 | 126.290001 | 127.349998 | 1,677,200 | 123.805275 |
A | 2021-01-20 | 127.709999 | 128.919998 | 127.360001 | 128.110001 | 1,843,000 | 124.544121 |
A | 2021-01-21 | 127.769997 | 128.779999 | 126.419998 | 127 | 1,612,100 | 123.465027 |
A | 2021-01-22 | 127.080002 | 127.800003 | 126.300003 | 126.330002 | 1,438,700 | 122.813675 |
A | 2021-01-25 | 126.690002 | 127.480003 | 124.43 | 125.480003 | 1,365,400 | 121.987343 |
A | 2021-01-26 | 125.5 | 125.949997 | 123.870003 | 123.919998 | 1,476,600 | 120.470741 |
A | 2021-01-27 | 122.080002 | 123 | 118.110001 | 118.800003 | 1,923,500 | 115.493271 |
A | 2021-01-28 | 119 | 122.669998 | 118.779999 | 121.559998 | 1,677,900 | 118.176437 |
A | 2021-01-29 | 121.209999 | 121.690002 | 119.279999 | 120.169998 | 1,822,000 | 116.825142 |
A | 2021-02-01 | 120.690002 | 122.089996 | 120.18 | 120.830002 | 1,292,700 | 117.466774 |
A | 2021-02-02 | 122.5 | 125.849998 | 122.419998 | 123.190002 | 1,489,200 | 119.76107 |
A | 2021-02-03 | 123.5 | 124.599998 | 121.900002 | 122.150002 | 1,448,400 | 118.750023 |
A | 2021-02-04 | 122.510002 | 124.339996 | 121.599998 | 124.07 | 1,251,200 | 120.616577 |
A | 2021-02-05 | 124.510002 | 125.959999 | 123.110001 | 123.18 | 1,919,700 | 119.75135 |
A | 2021-02-08 | 123.919998 | 125.739998 | 122.57 | 123.410004 | 2,065,300 | 119.974953 |
A | 2021-02-09 | 123.410004 | 123.489998 | 122.360001 | 123.239998 | 1,988,300 | 119.8097 |
A | 2021-02-10 | 124.589996 | 125.739998 | 123.879997 | 125.080002 | 1,112,600 | 121.598465 |
A | 2021-02-11 | 125.699997 | 127.260002 | 125.110001 | 126.959999 | 1,122,200 | 123.426147 |
A | 2021-02-12 | 126.93 | 128.600006 | 126.32 | 127.980003 | 1,278,000 | 124.41774 |
A | 2021-02-16 | 129.309998 | 131.080002 | 127.849998 | 127.949997 | 2,132,500 | 124.388588 |
A | 2021-02-17 | 132.800003 | 136.979996 | 129.589996 | 130.119995 | 4,214,700 | 126.498177 |
A | 2021-02-18 | 129 | 130.389999 | 127.580002 | 127.68 | 1,941,400 | 124.126099 |
A | 2021-02-19 | 128.410004 | 128.899994 | 126.489998 | 126.870003 | 1,263,900 | 123.338631 |
A | 2021-02-22 | 125.949997 | 126.160004 | 123.089996 | 123.5 | 1,340,100 | 120.062447 |
A | 2021-02-23 | 123.510002 | 123.510002 | 120.410004 | 122.419998 | 2,125,400 | 119.012512 |
A | 2021-02-24 | 122.260002 | 125.410004 | 122.010002 | 125.019997 | 1,898,400 | 121.540138 |
A | 2021-02-25 | 124.809998 | 125.25 | 121.93 | 122.099998 | 1,430,900 | 118.701401 |
A | 2021-02-26 | 122.93 | 123.510002 | 120.650002 | 122.07 | 1,909,700 | 118.672249 |
A | 2021-03-01 | 123.050003 | 125.150002 | 122.879997 | 124.480003 | 1,404,400 | 121.015182 |
A | 2021-03-02 | 124.57 | 125.889999 | 123.169998 | 123.639999 | 1,267,300 | 120.198563 |
A | 2021-03-03 | 122.779999 | 122.779999 | 119.25 | 119.300003 | 1,612,400 | 115.979362 |
A | 2021-03-04 | 118.690002 | 118.830002 | 113.339996 | 114.989998 | 2,725,000 | 111.789314 |
A | 2021-03-05 | 115.879997 | 116.190002 | 112.470001 | 116.139999 | 2,441,500 | 112.907303 |
A | 2021-03-08 | 116.309998 | 118.959999 | 115.269997 | 116.080002 | 2,766,600 | 112.848984 |
A | 2021-03-09 | 117.870003 | 121.389999 | 117.540001 | 119.839996 | 2,291,100 | 116.504318 |
A | 2021-03-10 | 120.589996 | 122.209999 | 119.690002 | 119.989998 | 1,934,600 | 116.650146 |
A | 2021-03-11 | 121.419998 | 122.919998 | 120.900002 | 121.830002 | 1,818,700 | 118.438919 |
A | 2021-03-12 | 120.57 | 122.029999 | 119.279999 | 121.440002 | 1,368,700 | 118.059769 |
A | 2021-03-15 | 120.919998 | 124.279999 | 120.339996 | 124.040001 | 1,230,000 | 120.58741 |
A | 2021-03-16 | 124.75 | 125.309998 | 122.449997 | 123 | 1,345,500 | 119.576347 |
A | 2021-03-17 | 122.339996 | 123.110001 | 121.5 | 122.519997 | 1,453,000 | 119.109711 |
A | 2021-03-18 | 123.599998 | 123.940002 | 122.129997 | 122.589996 | 2,067,500 | 119.177757 |
A | 2021-03-19 | 122.870003 | 123.5 | 121.510002 | 122.690002 | 2,597,000 | 119.274994 |
A | 2021-03-22 | 122.169998 | 123.830002 | 121.720001 | 123.610001 | 1,772,900 | 120.169395 |
A | 2021-03-23 | 123.150002 | 124.230003 | 121.470001 | 121.980003 | 1,338,300 | 118.584763 |
A | 2021-03-24 | 122.120003 | 122.959999 | 120.739998 | 120.839996 | 1,477,500 | 117.476463 |
A | 2021-03-25 | 120.860001 | 122.330002 | 119.879997 | 121.900002 | 967,300 | 118.506981 |
A | 2021-03-26 | 122.540001 | 125.709999 | 122.029999 | 125.639999 | 1,441,900 | 122.142876 |
A | 2021-03-29 | 124.879997 | 125.82 | 123.739998 | 125.419998 | 1,539,700 | 121.928993 |
A | 2021-03-30 | 124.610001 | 125.699997 | 124.410004 | 124.839996 | 1,033,700 | 121.365128 |
A | 2021-03-31 | 125.949997 | 128.479996 | 125.949997 | 127.139999 | 1,815,500 | 123.601128 |
A | 2021-04-01 | 128 | 128.300003 | 127.010002 | 127.690002 | 1,126,400 | 124.135834 |
A | 2021-04-05 | 129 | 130.610001 | 129 | 130 | 1,096,300 | 126.573799 |
A | 2021-04-06 | 130.570007 | 131.860001 | 129.869995 | 131.039993 | 1,623,200 | 127.586403 |
A | 2021-04-07 | 130.25 | 130.570007 | 128.529999 | 129.339996 | 954,600 | 125.931206 |
A | 2021-04-08 | 130.259995 | 131.729996 | 129.869995 | 130.690002 | 925,100 | 127.245651 |
A | 2021-04-09 | 131.460007 | 131.919998 | 130.729996 | 131.910004 | 1,552,200 | 128.433472 |
A | 2021-04-12 | 131.440002 | 132.179993 | 130.839996 | 131.270004 | 1,166,300 | 127.810341 |
A | 2021-04-13 | 131.600006 | 133.270004 | 131.470001 | 132.970001 | 1,593,700 | 129.465546 |
A | 2021-04-14 | 133.100006 | 133.229996 | 130.960007 | 131.970001 | 1,499,300 | 128.491898 |
A | 2021-04-15 | 132 | 133.940002 | 132 | 133.279999 | 2,121,300 | 129.76738 |
A | 2021-04-16 | 134.050003 | 134.639999 | 133.160004 | 134.580002 | 4,495,400 | 131.033096 |
A | 2021-04-19 | 134.380005 | 134.649994 | 133.070007 | 133.5 | 1,071,600 | 129.981598 |
A | 2021-04-20 | 133 | 133.550003 | 131.820007 | 132.460007 | 1,261,200 | 128.968994 |
A | 2021-04-21 | 132.880005 | 133.949997 | 132.020004 | 133.830002 | 1,173,900 | 130.302887 |
A | 2021-04-22 | 134.029999 | 135.460007 | 133.830002 | 134.529999 | 1,732,700 | 130.984436 |
A | 2021-04-23 | 134.570007 | 137.119995 | 134.5 | 136.679993 | 1,495,200 | 133.077744 |
A | 2021-04-26 | 137.210007 | 137.830002 | 136.679993 | 137.339996 | 1,287,400 | 133.720413 |
A | 2021-04-27 | 136.929993 | 137.440002 | 136.229996 | 136.479996 | 1,752,900 | 132.883026 |
A | 2021-04-28 | 136 | 136.509995 | 134.710007 | 134.800003 | 1,603,900 | 131.247299 |
A | 2021-04-29 | 135.410004 | 135.410004 | 133.539993 | 134.149994 | 2,135,900 | 130.614441 |
A | 2021-04-30 | 133.899994 | 134.660004 | 133.149994 | 133.639999 | 1,514,200 | 130.117905 |
A | 2021-05-03 | 134.289993 | 134.309998 | 132.610001 | 133.190002 | 1,032,000 | 129.679749 |
A | 2021-05-04 | 132.119995 | 132.509995 | 130.350006 | 130.899994 | 1,752,400 | 127.450104 |
A | 2021-05-05 | 132.089996 | 134.089996 | 131.25 | 133.369995 | 1,430,600 | 129.854996 |
A | 2021-05-06 | 132.309998 | 132.600006 | 130.770004 | 132.399994 | 1,150,400 | 128.910568 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.