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 | 2021-05-07 | 133.190002 | 134.820007 | 133.190002 | 133.899994 | 1,044,200 | 130.371048 |
A | 2021-05-10 | 133.759995 | 133.929993 | 131.759995 | 131.869995 | 1,034,300 | 128.394562 |
A | 2021-05-11 | 130.270004 | 131.839996 | 129.300003 | 131.419998 | 1,336,600 | 127.956406 |
A | 2021-05-12 | 130.339996 | 131.169998 | 128.470001 | 128.639999 | 1,256,400 | 125.24968 |
A | 2021-05-13 | 129.610001 | 130.759995 | 129.259995 | 130.020004 | 805,900 | 126.593307 |
A | 2021-05-14 | 130.470001 | 131.690002 | 130.449997 | 131.149994 | 775,100 | 127.693542 |
A | 2021-05-17 | 130.839996 | 131.050003 | 129.910004 | 130.110001 | 886,700 | 126.680939 |
A | 2021-05-18 | 129.949997 | 129.949997 | 128.679993 | 128.75 | 1,777,600 | 125.356773 |
A | 2021-05-19 | 127.599998 | 130.279999 | 127.129997 | 130.210007 | 1,119,400 | 126.778297 |
A | 2021-05-20 | 130.610001 | 132.789993 | 130.610001 | 132.149994 | 1,035,100 | 128.66716 |
A | 2021-05-21 | 132.669998 | 134.130005 | 132.220001 | 132.300003 | 1,445,900 | 128.813202 |
A | 2021-05-24 | 133.509995 | 134.410004 | 132.529999 | 133.339996 | 1,312,300 | 129.825806 |
A | 2021-05-25 | 133.410004 | 134.800003 | 133.009995 | 133.229996 | 1,890,600 | 129.718643 |
A | 2021-05-26 | 136.300003 | 138 | 133.25 | 133.289993 | 2,498,400 | 129.7771 |
A | 2021-05-27 | 133.320007 | 138.139999 | 133.160004 | 137.539993 | 3,699,600 | 133.915085 |
A | 2021-05-28 | 138.600006 | 139.210007 | 138 | 138.130005 | 1,264,400 | 134.489563 |
A | 2021-06-01 | 139.169998 | 140.320007 | 135.570007 | 137.199997 | 2,015,800 | 133.584091 |
A | 2021-06-02 | 137.119995 | 138.220001 | 135.880005 | 136.570007 | 1,395,700 | 132.970673 |
A | 2021-06-03 | 136 | 136.910004 | 135.740005 | 136.369995 | 1,228,700 | 132.77594 |
A | 2021-06-04 | 137.699997 | 138.410004 | 137.389999 | 137.899994 | 1,069,700 | 134.265594 |
A | 2021-06-07 | 138.089996 | 138.580002 | 137.369995 | 137.649994 | 936,000 | 134.022186 |
A | 2021-06-08 | 138.600006 | 138.919998 | 137.570007 | 138.75 | 1,143,900 | 135.093216 |
A | 2021-06-09 | 139.130005 | 140.369995 | 138.869995 | 140.130005 | 961,400 | 136.436859 |
A | 2021-06-10 | 140.320007 | 143.350006 | 140.009995 | 143.059998 | 1,462,400 | 139.289658 |
A | 2021-06-11 | 143.360001 | 143.600006 | 141.899994 | 143.529999 | 995,100 | 139.747238 |
A | 2021-06-14 | 143.5 | 144.429993 | 142.759995 | 144.389999 | 934,200 | 140.584595 |
A | 2021-06-15 | 144.850006 | 145.160004 | 144.039993 | 144.619995 | 1,035,800 | 140.808548 |
A | 2021-06-16 | 144.660004 | 145.080002 | 142.919998 | 143.589996 | 1,680,800 | 139.805649 |
A | 2021-06-17 | 143.490005 | 147.679993 | 143.490005 | 146.919998 | 2,822,400 | 143.047882 |
A | 2021-06-18 | 146.309998 | 146.830002 | 144.940002 | 145.009995 | 3,220,700 | 141.188232 |
A | 2021-06-21 | 145.419998 | 146.690002 | 143.729996 | 146.410004 | 1,266,100 | 142.551346 |
A | 2021-06-22 | 146.369995 | 147.679993 | 145.830002 | 146.630005 | 1,366,200 | 142.765564 |
A | 2021-06-23 | 146.720001 | 148.059998 | 146.429993 | 147.240005 | 1,455,700 | 143.359482 |
A | 2021-06-24 | 147.919998 | 148.330002 | 146.570007 | 146.669998 | 1,426,800 | 142.804474 |
A | 2021-06-25 | 147.009995 | 147.759995 | 146.210007 | 147.279999 | 8,445,100 | 143.398438 |
A | 2021-06-28 | 147.630005 | 148.039993 | 146.429993 | 147.929993 | 1,645,000 | 144.031281 |
A | 2021-06-29 | 147.570007 | 148.839996 | 147.529999 | 148.809998 | 816,700 | 144.888062 |
A | 2021-06-30 | 148.679993 | 148.779999 | 146.660004 | 147.809998 | 1,259,300 | 143.914413 |
A | 2021-07-01 | 147.770004 | 148.369995 | 147.009995 | 147.789993 | 1,426,500 | 143.894958 |
A | 2021-07-02 | 148.110001 | 148.889999 | 147.25 | 148.820007 | 1,400,700 | 145.088272 |
A | 2021-07-06 | 149.229996 | 149.229996 | 148.479996 | 148.979996 | 1,973,300 | 145.244278 |
A | 2021-07-07 | 149.589996 | 149.619995 | 148.089996 | 149.490005 | 2,286,300 | 145.741486 |
A | 2021-07-08 | 148.070007 | 148.960007 | 147.279999 | 148.830002 | 1,891,700 | 145.098022 |
A | 2021-07-09 | 149.490005 | 150.229996 | 148.919998 | 150.029999 | 1,596,800 | 146.267914 |
A | 2021-07-12 | 150.649994 | 151 | 149.169998 | 149.509995 | 1,480,500 | 145.760956 |
A | 2021-07-13 | 149.110001 | 149.539993 | 148.190002 | 149.270004 | 1,456,500 | 145.526978 |
A | 2021-07-14 | 149.860001 | 149.869995 | 148.460007 | 148.630005 | 1,218,500 | 144.903076 |
A | 2021-07-15 | 148.339996 | 149.309998 | 147.839996 | 148.960007 | 1,733,600 | 145.224762 |
A | 2021-07-16 | 149.330002 | 149.820007 | 148.270004 | 148.929993 | 2,169,800 | 145.195511 |
A | 2021-07-19 | 147.660004 | 147.970001 | 146.949997 | 147.580002 | 1,835,100 | 143.879364 |
A | 2021-07-20 | 148.449997 | 151.25 | 147.830002 | 149.300003 | 2,246,000 | 145.556244 |
A | 2021-07-21 | 149.490005 | 149.910004 | 147.600006 | 148.949997 | 2,255,700 | 145.214996 |
A | 2021-07-22 | 149.710007 | 150.5 | 148.669998 | 150.300003 | 1,972,800 | 146.531189 |
A | 2021-07-23 | 150.589996 | 152.410004 | 150.429993 | 152.309998 | 2,132,000 | 148.490753 |
A | 2021-07-26 | 151.729996 | 152.169998 | 149.770004 | 150.25 | 1,767,700 | 146.482437 |
A | 2021-07-27 | 149.289993 | 150 | 148.860001 | 149.949997 | 2,085,700 | 146.189926 |
A | 2021-07-28 | 150 | 151.970001 | 149.5 | 151.460007 | 2,179,700 | 147.662094 |
A | 2021-07-29 | 151.990005 | 153.460007 | 151.419998 | 152.669998 | 1,527,300 | 148.841721 |
A | 2021-07-30 | 152.520004 | 153.600006 | 152.020004 | 153.229996 | 2,310,100 | 149.38768 |
A | 2021-08-02 | 154.050003 | 154.300003 | 152.520004 | 153.070007 | 1,438,300 | 149.23172 |
A | 2021-08-03 | 153.710007 | 153.970001 | 152.759995 | 153.860001 | 1,859,700 | 150.001907 |
A | 2021-08-04 | 153.960007 | 154.710007 | 153.490005 | 154.270004 | 1,786,700 | 150.401627 |
A | 2021-08-05 | 154.460007 | 155.160004 | 153.339996 | 155.039993 | 1,667,600 | 151.152298 |
A | 2021-08-06 | 154.759995 | 155.889999 | 154.470001 | 155.699997 | 1,209,300 | 151.795746 |
A | 2021-08-09 | 156.080002 | 156.800003 | 155.009995 | 156.539993 | 982,900 | 152.614685 |
A | 2021-08-10 | 156.919998 | 157.600006 | 155.899994 | 156.520004 | 1,575,900 | 152.5952 |
A | 2021-08-11 | 156.690002 | 156.990005 | 155.850006 | 156.520004 | 1,402,500 | 152.5952 |
A | 2021-08-12 | 156.509995 | 158.520004 | 156.119995 | 158.149994 | 1,376,100 | 154.184326 |
A | 2021-08-13 | 158.399994 | 159.270004 | 157.389999 | 159.229996 | 1,733,200 | 155.237244 |
A | 2021-08-16 | 159.389999 | 162.520004 | 158.5 | 162.070007 | 2,154,300 | 158.006027 |
A | 2021-08-17 | 161.729996 | 161.839996 | 159.289993 | 160.910004 | 2,614,200 | 156.875107 |
A | 2021-08-18 | 163.199997 | 165.360001 | 162.089996 | 163.020004 | 2,860,900 | 158.932205 |
A | 2021-08-19 | 161.740005 | 169.080002 | 161.610001 | 167.669998 | 2,179,600 | 163.465576 |
A | 2021-08-20 | 167.830002 | 170.740005 | 167.050003 | 168.130005 | 2,023,300 | 163.914063 |
A | 2021-08-23 | 169.429993 | 170.570007 | 168.130005 | 170 | 2,061,400 | 165.737183 |
A | 2021-08-24 | 170.229996 | 171.210007 | 169.220001 | 170.570007 | 1,238,600 | 166.292892 |
A | 2021-08-25 | 170.070007 | 173.539993 | 170.070007 | 173.300003 | 1,411,800 | 168.954422 |
A | 2021-08-26 | 173.389999 | 174.470001 | 172.100006 | 173.589996 | 1,273,400 | 169.237167 |
A | 2021-08-27 | 174.029999 | 175.100006 | 172.990005 | 173.809998 | 1,185,800 | 169.451645 |
A | 2021-08-30 | 173.860001 | 177.119995 | 173.860001 | 176.729996 | 1,221,400 | 172.298401 |
A | 2021-08-31 | 177.100006 | 177.190002 | 174.830002 | 175.470001 | 1,733,200 | 171.070053 |
A | 2021-09-01 | 175.039993 | 175.740005 | 174.380005 | 175.449997 | 1,429,000 | 171.050522 |
A | 2021-09-02 | 176.449997 | 178.339996 | 175.699997 | 178.020004 | 1,194,000 | 173.556076 |
A | 2021-09-03 | 177.669998 | 179.570007 | 177.029999 | 179.279999 | 971,800 | 174.7845 |
A | 2021-09-07 | 179.279999 | 179.369995 | 176.789993 | 177.720001 | 1,252,000 | 173.263596 |
A | 2021-09-08 | 177.419998 | 179.179993 | 176.570007 | 178.729996 | 1,174,600 | 174.24826 |
A | 2021-09-09 | 179.070007 | 179.360001 | 177.020004 | 177.229996 | 1,010,000 | 172.785873 |
A | 2021-09-10 | 177.720001 | 179.309998 | 177.169998 | 177.229996 | 1,086,300 | 172.785873 |
A | 2021-09-13 | 177.660004 | 178 | 170.220001 | 172.080002 | 2,274,300 | 167.765045 |
A | 2021-09-14 | 172.550003 | 173.979996 | 171.759995 | 172.419998 | 1,337,400 | 168.096481 |
A | 2021-09-15 | 172.070007 | 175.130005 | 171.389999 | 173.789993 | 1,535,300 | 169.432129 |
A | 2021-09-16 | 173.929993 | 173.929993 | 171.100006 | 173.279999 | 1,142,000 | 168.934921 |
A | 2021-09-17 | 173.919998 | 177.360001 | 172.800003 | 173.940002 | 2,405,700 | 169.578384 |
A | 2021-09-20 | 170.5 | 172.580002 | 169.110001 | 171.339996 | 1,599,400 | 167.043579 |
A | 2021-09-21 | 172.300003 | 173.600006 | 171.190002 | 171.440002 | 1,059,800 | 167.141083 |
A | 2021-09-22 | 172.179993 | 173.320007 | 170.910004 | 172.440002 | 981,000 | 168.115982 |
A | 2021-09-23 | 173.5 | 174.350006 | 172.490005 | 172.770004 | 1,654,600 | 168.437714 |
A | 2021-09-24 | 172.089996 | 173.080002 | 171.199997 | 172.399994 | 1,041,900 | 168.076981 |
A | 2021-09-27 | 171.059998 | 171.149994 | 164.259995 | 166.380005 | 1,419,700 | 162.207932 |
A | 2021-09-28 | 164.190002 | 164.330002 | 158.789993 | 159.899994 | 2,541,000 | 155.890442 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.