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 | 2021-09-29 | 161.389999 | 161.809998 | 159.830002 | 160 | 1,268,200 | 155.987961 |
A | 2021-09-30 | 161.229996 | 162.479996 | 157.460007 | 157.529999 | 1,542,800 | 153.579865 |
A | 2021-10-01 | 157.149994 | 157.5 | 153.050003 | 155.990005 | 1,881,900 | 152.078476 |
A | 2021-10-04 | 155.240005 | 156.300003 | 151.259995 | 152.360001 | 1,758,300 | 148.724442 |
A | 2021-10-05 | 153.479996 | 155.779999 | 152.339996 | 153.029999 | 1,494,300 | 149.378448 |
A | 2021-10-06 | 152.550003 | 154.259995 | 151.619995 | 153.649994 | 1,794,700 | 149.983688 |
A | 2021-10-07 | 155.059998 | 157.479996 | 154.960007 | 155.320007 | 1,002,800 | 151.613861 |
A | 2021-10-08 | 156.179993 | 156.919998 | 152.100006 | 152.470001 | 904,100 | 148.831833 |
A | 2021-10-11 | 151.490005 | 152.360001 | 149.880005 | 150.020004 | 1,106,300 | 146.440292 |
A | 2021-10-12 | 151.179993 | 151.179993 | 146.300003 | 147.949997 | 1,809,900 | 144.419724 |
A | 2021-10-13 | 149.080002 | 150.880005 | 148.740005 | 150.220001 | 1,509,100 | 146.635544 |
A | 2021-10-14 | 151.619995 | 153.479996 | 151.619995 | 152.589996 | 1,434,100 | 148.949005 |
A | 2021-10-15 | 153.139999 | 153.889999 | 152.550003 | 153.270004 | 1,397,800 | 149.612747 |
A | 2021-10-18 | 153.630005 | 155.419998 | 152.389999 | 154.779999 | 1,183,600 | 151.086685 |
A | 2021-10-19 | 155.960007 | 157.460007 | 155.550003 | 155.619995 | 1,025,500 | 151.906693 |
A | 2021-10-20 | 156.929993 | 158.119995 | 156.309998 | 157.589996 | 1,053,000 | 153.829697 |
A | 2021-10-21 | 157.710007 | 158.020004 | 154.529999 | 156.940002 | 1,405,100 | 153.19516 |
A | 2021-10-22 | 156.949997 | 158.710007 | 156.899994 | 157.970001 | 772,200 | 154.200607 |
A | 2021-10-25 | 157.899994 | 158.520004 | 156.75 | 158.339996 | 1,088,100 | 154.561768 |
A | 2021-10-26 | 159.630005 | 159.919998 | 157.039993 | 158.190002 | 1,016,400 | 154.41539 |
A | 2021-10-27 | 158.300003 | 158.5 | 154.830002 | 155.259995 | 1,472,600 | 151.555267 |
A | 2021-10-28 | 155.979996 | 157.789993 | 154.190002 | 155.759995 | 1,752,600 | 152.04335 |
A | 2021-10-29 | 155.130005 | 157.570007 | 154.440002 | 157.490005 | 1,999,800 | 153.732101 |
A | 2021-11-01 | 157.380005 | 158 | 155.800003 | 157.059998 | 1,329,100 | 153.312332 |
A | 2021-11-02 | 157.550003 | 158 | 155.440002 | 157.850006 | 1,714,200 | 154.08345 |
A | 2021-11-03 | 158.029999 | 158.289993 | 154.570007 | 158.199997 | 1,256,500 | 154.425125 |
A | 2021-11-04 | 157.860001 | 158.929993 | 156.360001 | 157.649994 | 1,015,800 | 153.888245 |
A | 2021-11-05 | 156.570007 | 156.809998 | 152.429993 | 156.410004 | 1,775,500 | 152.677826 |
A | 2021-11-08 | 157 | 161.149994 | 156.550003 | 160.940002 | 1,467,000 | 157.099731 |
A | 2021-11-09 | 160.940002 | 162.229996 | 159.520004 | 159.809998 | 1,021,000 | 155.996704 |
A | 2021-11-10 | 159.210007 | 159.979996 | 156.059998 | 159.279999 | 1,093,200 | 155.47937 |
A | 2021-11-11 | 160.279999 | 161.039993 | 157.929993 | 158.789993 | 935,500 | 155.001053 |
A | 2021-11-12 | 159.729996 | 161.059998 | 157.710007 | 160.880005 | 1,444,800 | 157.041168 |
A | 2021-11-15 | 161.25 | 162.330002 | 157.5 | 157.779999 | 1,121,300 | 154.015152 |
A | 2021-11-16 | 157.050003 | 163 | 156.960007 | 161.389999 | 1,276,300 | 157.539017 |
A | 2021-11-17 | 161.919998 | 161.919998 | 159.899994 | 161.539993 | 872,400 | 157.68541 |
A | 2021-11-18 | 162.529999 | 162.820007 | 160.399994 | 162.160004 | 1,475,800 | 158.290619 |
A | 2021-11-19 | 163.009995 | 165.070007 | 162.669998 | 164.300003 | 1,647,600 | 160.379578 |
A | 2021-11-22 | 165 | 165.679993 | 162.779999 | 162.779999 | 2,110,400 | 158.895828 |
A | 2021-11-23 | 155.889999 | 159.320007 | 151.770004 | 154.779999 | 3,140,600 | 151.086685 |
A | 2021-11-24 | 153.759995 | 154.669998 | 151.089996 | 152.970001 | 2,291,400 | 149.319916 |
A | 2021-11-26 | 153.289993 | 159.089996 | 151.570007 | 152.070007 | 1,632,200 | 148.441406 |
A | 2021-11-29 | 153.059998 | 155.380005 | 151.559998 | 153.419998 | 1,734,600 | 149.759186 |
A | 2021-11-30 | 153.350006 | 155.710007 | 149.699997 | 150.899994 | 3,900,500 | 147.299286 |
A | 2021-12-01 | 151.119995 | 152.850006 | 148.089996 | 148.210007 | 1,800,900 | 144.673492 |
A | 2021-12-02 | 147.910004 | 152.470001 | 147.729996 | 150.990005 | 1,514,100 | 147.387177 |
A | 2021-12-03 | 151.820007 | 153 | 147.720001 | 149.330002 | 1,412,600 | 145.766739 |
A | 2021-12-06 | 149.339996 | 152.039993 | 147.779999 | 151.470001 | 1,803,400 | 147.855713 |
A | 2021-12-07 | 152.839996 | 156.240005 | 152.610001 | 153.800003 | 1,422,700 | 150.130096 |
A | 2021-12-08 | 154.759995 | 156.389999 | 153.949997 | 156.309998 | 1,491,500 | 152.580215 |
A | 2021-12-09 | 156.5 | 158 | 154.509995 | 154.610001 | 1,272,300 | 150.920792 |
A | 2021-12-10 | 154.529999 | 156.339996 | 154.080002 | 156.259995 | 1,463,900 | 152.531418 |
A | 2021-12-13 | 157.339996 | 157.899994 | 155.139999 | 156.289993 | 1,413,800 | 152.560684 |
A | 2021-12-14 | 154.889999 | 155.740005 | 150.100006 | 151.880005 | 1,869,100 | 148.255951 |
A | 2021-12-15 | 152.759995 | 154.589996 | 150.619995 | 154.309998 | 2,054,900 | 150.62793 |
A | 2021-12-16 | 154.300003 | 155.899994 | 150.460007 | 150.800003 | 2,085,600 | 147.201721 |
A | 2021-12-17 | 150.350006 | 152.589996 | 148.039993 | 151.419998 | 2,628,700 | 147.8069 |
A | 2021-12-20 | 150.759995 | 152.179993 | 148.539993 | 150.419998 | 2,027,200 | 146.83078 |
A | 2021-12-21 | 151 | 154.059998 | 150.610001 | 153.960007 | 1,496,600 | 150.286316 |
A | 2021-12-22 | 154.449997 | 157.160004 | 154.25 | 156.779999 | 1,907,900 | 153.039001 |
A | 2021-12-23 | 157.289993 | 158.860001 | 156.649994 | 157.800003 | 1,411,000 | 154.034653 |
A | 2021-12-27 | 158.820007 | 159.839996 | 157.190002 | 158.740005 | 951,800 | 154.952225 |
A | 2021-12-28 | 159.679993 | 159.789993 | 158.119995 | 159.179993 | 764,300 | 155.381714 |
A | 2021-12-29 | 159.830002 | 161.389999 | 159.179993 | 160.649994 | 833,100 | 156.81665 |
A | 2021-12-30 | 161.110001 | 162.619995 | 160.600006 | 160.880005 | 771,000 | 157.041168 |
A | 2021-12-31 | 160.350006 | 161.449997 | 159.520004 | 159.649994 | 1,315,500 | 155.840515 |
A | 2022-01-03 | 159 | 159.440002 | 153.929993 | 156.479996 | 1,606,300 | 152.947281 |
A | 2022-01-04 | 155.490005 | 155.630005 | 149.699997 | 151.190002 | 2,234,000 | 147.776779 |
A | 2022-01-05 | 150.830002 | 153.100006 | 148.529999 | 148.600006 | 2,370,500 | 145.245255 |
A | 2022-01-06 | 148.850006 | 149.960007 | 145.580002 | 149.119995 | 2,298,300 | 145.75351 |
A | 2022-01-07 | 149.119995 | 149.729996 | 145.089996 | 145.149994 | 2,058,600 | 141.873108 |
A | 2022-01-10 | 143.289993 | 145.309998 | 140.860001 | 145.160004 | 2,548,100 | 141.882919 |
A | 2022-01-11 | 145 | 146.940002 | 143.809998 | 146.639999 | 2,194,200 | 143.329468 |
A | 2022-01-12 | 147.800003 | 150.389999 | 147.550003 | 149.509995 | 2,250,800 | 146.134674 |
A | 2022-01-13 | 149.460007 | 149.539993 | 144.850006 | 145.169998 | 1,741,800 | 141.89267 |
A | 2022-01-14 | 144.039993 | 145.149994 | 142.360001 | 144.679993 | 2,225,400 | 141.413742 |
A | 2022-01-18 | 142.419998 | 143.240005 | 140.339996 | 140.470001 | 1,907,400 | 137.298767 |
A | 2022-01-19 | 140.669998 | 143.600006 | 140.259995 | 140.429993 | 1,472,100 | 137.259674 |
A | 2022-01-20 | 141.380005 | 143.139999 | 139.050003 | 139.479996 | 1,861,200 | 136.331085 |
A | 2022-01-21 | 139.539993 | 140.490005 | 137.490005 | 137.509995 | 1,878,600 | 134.405594 |
A | 2022-01-24 | 136.380005 | 138.490005 | 131.279999 | 138.119995 | 2,155,300 | 135.001816 |
A | 2022-01-25 | 135.360001 | 136.619995 | 132.649994 | 134.570007 | 1,705,300 | 131.531982 |
A | 2022-01-26 | 135.539993 | 138.050003 | 132.270004 | 133.509995 | 1,999,500 | 130.495895 |
A | 2022-01-27 | 135.279999 | 136.360001 | 131.679993 | 132.089996 | 1,715,800 | 129.107941 |
A | 2022-01-28 | 133 | 137.399994 | 131.220001 | 137.059998 | 2,174,800 | 133.965759 |
A | 2022-01-31 | 137.320007 | 139.470001 | 136.970001 | 139.320007 | 1,703,000 | 136.174759 |
A | 2022-02-01 | 140.529999 | 141.270004 | 138.449997 | 141.029999 | 1,655,900 | 137.84613 |
A | 2022-02-02 | 140.990005 | 144.759995 | 140.779999 | 144.240005 | 1,475,700 | 140.983688 |
A | 2022-02-03 | 142 | 143.779999 | 141.009995 | 141.789993 | 914,300 | 138.588959 |
A | 2022-02-04 | 141.479996 | 142.350006 | 139.669998 | 141.119995 | 1,087,400 | 137.934082 |
A | 2022-02-07 | 141.5 | 142.490005 | 139.809998 | 140.369995 | 1,444,100 | 137.201035 |
A | 2022-02-08 | 139.110001 | 141.410004 | 138.289993 | 140.809998 | 1,515,400 | 137.631104 |
A | 2022-02-09 | 142.729996 | 145.100006 | 142.149994 | 144.440002 | 1,216,900 | 141.179153 |
A | 2022-02-10 | 141.559998 | 144.039993 | 140.580002 | 141.660004 | 1,063,700 | 138.461914 |
A | 2022-02-11 | 141.119995 | 142.509995 | 136.240005 | 137.199997 | 1,321,900 | 134.1026 |
A | 2022-02-14 | 136.960007 | 137.690002 | 134.100006 | 135.210007 | 2,205,300 | 132.157532 |
A | 2022-02-15 | 137.25 | 138.059998 | 134.729996 | 135.910004 | 2,368,200 | 132.841736 |
A | 2022-02-16 | 135.550003 | 135.600006 | 132.110001 | 135.149994 | 3,187,500 | 132.098862 |
A | 2022-02-17 | 134.639999 | 134.639999 | 129.710007 | 130.25 | 2,577,800 | 127.309494 |
A | 2022-02-18 | 130.5 | 133.429993 | 130 | 132.050003 | 3,614,100 | 129.068893 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.