symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2025-12-17 00:00:00 | open float64 0 362,812,483B ⌀ | high float64 0 413,437,503B ⌀ | low float64 0 293,624,993B ⌀ | close float64 0 300,037,516B ⌀ | volume int64 0 9.23B | adj_close float64 -2,788.5 300,037,516B ⌀ |
|---|---|---|---|---|---|---|---|
A | 2022-02-22 | 130.869995 | 132.690002 | 129.259995 | 130.490005 | 3,054,800 | 127.020988 |
A | 2022-02-23 | 129.880005 | 134.369995 | 125.949997 | 126 | 3,938,700 | 122.650345 |
A | 2022-02-24 | 123.699997 | 128.630005 | 123.059998 | 128.149994 | 3,430,200 | 124.743187 |
A | 2022-02-25 | 128.839996 | 133.75 | 127.919998 | 133.729996 | 3,144,500 | 130.174835 |
A | 2022-02-28 | 132.029999 | 132.880005 | 129.160004 | 130.360001 | 3,096,400 | 126.894417 |
A | 2022-03-01 | 130.830002 | 132.919998 | 130.089996 | 131.929993 | 2,634,100 | 128.422684 |
A | 2022-03-02 | 132.679993 | 133.960007 | 131.800003 | 133.160004 | 1,863,100 | 129.62001 |
A | 2022-03-03 | 133.729996 | 138 | 133.440002 | 137.169998 | 3,592,100 | 133.523392 |
A | 2022-03-04 | 135.850006 | 137.119995 | 132.139999 | 133.889999 | 3,848,500 | 130.330597 |
A | 2022-03-07 | 133.550003 | 133.550003 | 128.429993 | 130.339996 | 2,376,500 | 126.874969 |
A | 2022-03-08 | 128.639999 | 132.5 | 127.540001 | 129.320007 | 2,375,500 | 125.882088 |
A | 2022-03-09 | 132.850006 | 133.940002 | 131.190002 | 133.259995 | 1,805,500 | 129.717361 |
A | 2022-03-10 | 131.399994 | 134.520004 | 131.289993 | 134.330002 | 1,933,100 | 130.758881 |
A | 2022-03-11 | 135.429993 | 136.440002 | 130.160004 | 130.309998 | 1,815,700 | 126.845757 |
A | 2022-03-14 | 131 | 132.259995 | 126.900002 | 127.580002 | 1,737,100 | 124.188339 |
A | 2022-03-15 | 129.220001 | 131.149994 | 128.869995 | 130.279999 | 1,649,200 | 126.816559 |
A | 2022-03-16 | 131.929993 | 135.610001 | 131.300003 | 135 | 1,673,000 | 131.411102 |
A | 2022-03-17 | 134 | 136.850006 | 133.610001 | 136.820007 | 1,167,900 | 133.182709 |
A | 2022-03-18 | 136.210007 | 139.389999 | 136.210007 | 139.119995 | 2,766,600 | 135.421555 |
A | 2022-03-21 | 137.630005 | 139.789993 | 137.009995 | 138.139999 | 1,285,100 | 134.467621 |
A | 2022-03-22 | 138.009995 | 140.199997 | 137.649994 | 139.289993 | 1,977,700 | 135.587006 |
A | 2022-03-23 | 137.850006 | 137.960007 | 133.449997 | 134.179993 | 1,337,400 | 130.612854 |
A | 2022-03-24 | 134.889999 | 136.580002 | 133.589996 | 136.410004 | 1,346,700 | 132.783569 |
A | 2022-03-25 | 137.300003 | 137.660004 | 133.699997 | 135.710007 | 1,403,700 | 132.102249 |
A | 2022-03-28 | 136.25 | 137.25 | 134.460007 | 135.419998 | 1,568,100 | 131.819916 |
A | 2022-03-29 | 138.220001 | 139.320007 | 137.210007 | 138.419998 | 1,608,600 | 134.740158 |
A | 2022-03-30 | 137.929993 | 138.220001 | 134.520004 | 135.460007 | 1,439,800 | 131.858871 |
A | 2022-03-31 | 135.169998 | 136.789993 | 132.289993 | 132.330002 | 3,046,400 | 128.812042 |
A | 2022-04-01 | 134.179993 | 134.600006 | 131.860001 | 133.970001 | 1,466,900 | 130.408447 |
A | 2022-04-04 | 133.860001 | 135.399994 | 132.889999 | 134.809998 | 1,388,000 | 131.432144 |
A | 2022-04-05 | 134.089996 | 135.419998 | 132.850006 | 133.259995 | 1,797,200 | 129.921005 |
A | 2022-04-06 | 132.009995 | 133.320007 | 129.860001 | 132.710007 | 2,249,500 | 129.384796 |
A | 2022-04-07 | 132.899994 | 137.080002 | 132.229996 | 135.929993 | 1,956,200 | 132.524109 |
A | 2022-04-08 | 135.710007 | 136.990005 | 134.649994 | 134.869995 | 2,070,900 | 131.490646 |
A | 2022-04-11 | 133.220001 | 133.880005 | 130.460007 | 131.259995 | 2,308,200 | 127.971085 |
A | 2022-04-12 | 131.690002 | 132.190002 | 125.029999 | 125.389999 | 2,657,500 | 122.248192 |
A | 2022-04-13 | 125.260002 | 128.529999 | 124.910004 | 128.289993 | 2,735,900 | 125.075539 |
A | 2022-04-14 | 128.419998 | 128.960007 | 125.57 | 126.440002 | 3,360,700 | 123.271889 |
A | 2022-04-18 | 126.440002 | 126.75 | 123.129997 | 123.839996 | 1,597,100 | 120.73703 |
A | 2022-04-19 | 123.709999 | 126.830002 | 123.699997 | 126.529999 | 1,580,000 | 123.359619 |
A | 2022-04-20 | 127.709999 | 130.320007 | 126.839996 | 129.369995 | 2,026,100 | 126.128464 |
A | 2022-04-21 | 130.360001 | 131.029999 | 124.849998 | 125.290001 | 2,177,700 | 122.150703 |
A | 2022-04-22 | 124.769997 | 125.099998 | 121.150002 | 121.32 | 1,947,200 | 118.280174 |
A | 2022-04-25 | 119.529999 | 121.610001 | 118.230003 | 121.449997 | 2,236,900 | 118.406921 |
A | 2022-04-26 | 121 | 121.279999 | 117.239998 | 117.940002 | 2,931,900 | 114.984871 |
A | 2022-04-27 | 118.199997 | 120.849998 | 117.529999 | 117.68 | 2,007,500 | 114.731377 |
A | 2022-04-28 | 119.519997 | 121.559998 | 117.93 | 121.059998 | 3,152,200 | 118.026672 |
A | 2022-04-29 | 120.709999 | 123.889999 | 119.050003 | 119.269997 | 2,269,200 | 116.281532 |
A | 2022-05-02 | 118.379997 | 120.339996 | 116.489998 | 119.57 | 1,756,200 | 116.574028 |
A | 2022-05-03 | 119.720001 | 123.980003 | 119.089996 | 122.400002 | 3,217,800 | 119.333107 |
A | 2022-05-04 | 121.690002 | 126.690002 | 121.440002 | 126.300003 | 2,460,400 | 123.135399 |
A | 2022-05-05 | 124.620003 | 125.209999 | 120.800003 | 122.150002 | 2,123,600 | 119.089386 |
A | 2022-05-06 | 120.879997 | 121.879997 | 118 | 121.080002 | 1,629,000 | 118.046181 |
A | 2022-05-09 | 119.129997 | 119.129997 | 112.639999 | 113.110001 | 1,861,700 | 110.275879 |
A | 2022-05-10 | 115.440002 | 117.940002 | 113.139999 | 116.639999 | 2,141,800 | 113.717445 |
A | 2022-05-11 | 115.699997 | 118 | 113.839996 | 113.989998 | 1,607,000 | 111.133835 |
A | 2022-05-12 | 113.610001 | 116.25 | 112.779999 | 116.129997 | 1,338,000 | 113.220215 |
A | 2022-05-13 | 117.379997 | 120.720001 | 117.269997 | 119.379997 | 1,328,400 | 116.388779 |
A | 2022-05-16 | 119.629997 | 121.029999 | 118.830002 | 120.300003 | 2,011,600 | 117.285736 |
A | 2022-05-17 | 122.699997 | 123.699997 | 121.449997 | 123.080002 | 2,216,200 | 119.996071 |
A | 2022-05-18 | 121.190002 | 121.910004 | 120.309998 | 120.790001 | 1,336,000 | 117.763451 |
A | 2022-05-19 | 120.309998 | 123.580002 | 119.529999 | 122.400002 | 2,310,100 | 119.333107 |
A | 2022-05-20 | 124.029999 | 125.580002 | 122.440002 | 125.129997 | 2,594,600 | 121.994713 |
A | 2022-05-23 | 126.449997 | 126.470001 | 123.760002 | 125.980003 | 2,037,000 | 122.823418 |
A | 2022-05-24 | 125.32 | 126 | 123.800003 | 124.410004 | 2,187,700 | 121.292755 |
A | 2022-05-25 | 127.209999 | 127.459999 | 119.18 | 120.379997 | 3,524,500 | 117.363716 |
A | 2022-05-26 | 120.75 | 124.220001 | 120.720001 | 123.849998 | 1,768,000 | 120.746773 |
A | 2022-05-27 | 124.919998 | 130.770004 | 124.489998 | 130.550003 | 2,698,800 | 127.278915 |
A | 2022-05-31 | 128.910004 | 130.070007 | 126.720001 | 127.559998 | 3,403,100 | 124.363823 |
A | 2022-06-01 | 127.860001 | 128.979996 | 122.43 | 123.089996 | 1,757,600 | 120.005814 |
A | 2022-06-02 | 122.959999 | 129.190002 | 122.300003 | 129.100006 | 1,444,400 | 125.865227 |
A | 2022-06-03 | 127.620003 | 128.720001 | 126.419998 | 128.490005 | 1,722,800 | 125.270531 |
A | 2022-06-06 | 129.380005 | 130 | 126.970001 | 127.629997 | 1,310,600 | 124.43206 |
A | 2022-06-07 | 126.57 | 131.199997 | 126.57 | 128.899994 | 1,236,300 | 125.670242 |
A | 2022-06-08 | 127.879997 | 128.639999 | 126.400002 | 126.839996 | 1,049,500 | 123.661858 |
A | 2022-06-09 | 126.089996 | 126.919998 | 124.129997 | 124.139999 | 814,400 | 121.029518 |
A | 2022-06-10 | 121.629997 | 121.93 | 119.900002 | 120.57 | 1,379,600 | 117.548958 |
A | 2022-06-13 | 116.480003 | 117.699997 | 115.379997 | 116.279999 | 1,405,800 | 113.366463 |
A | 2022-06-14 | 115.989998 | 116.699997 | 113.25 | 116.010002 | 1,314,000 | 113.103218 |
A | 2022-06-15 | 117.239998 | 117.769997 | 113.769997 | 116.470001 | 1,886,300 | 113.551712 |
A | 2022-06-16 | 113.800003 | 115.080002 | 113.360001 | 114.959999 | 1,601,600 | 112.079521 |
A | 2022-06-17 | 114.769997 | 116.730003 | 112.669998 | 112.709999 | 2,681,500 | 109.885902 |
A | 2022-06-21 | 114.410004 | 115.57 | 113.760002 | 113.879997 | 1,588,200 | 111.026588 |
A | 2022-06-22 | 112.660004 | 115.080002 | 112.519997 | 113.800003 | 2,585,300 | 110.948601 |
A | 2022-06-23 | 114.599998 | 118.75 | 114.269997 | 118.599998 | 1,801,600 | 115.628326 |
A | 2022-06-24 | 119.949997 | 121.349998 | 118.449997 | 121.290001 | 3,780,400 | 118.250931 |
A | 2022-06-27 | 121.830002 | 122.300003 | 119.849998 | 120.57 | 1,805,700 | 117.548958 |
A | 2022-06-28 | 120.449997 | 121.239998 | 116.720001 | 117.059998 | 1,426,100 | 114.126907 |
A | 2022-06-29 | 117.190002 | 118.540001 | 116.239998 | 117.900002 | 906,600 | 114.945854 |
A | 2022-06-30 | 116 | 119.949997 | 116 | 118.769997 | 1,612,000 | 115.794067 |
A | 2022-07-01 | 118.790001 | 119.760002 | 116.699997 | 119.209999 | 1,119,800 | 116.428902 |
A | 2022-07-05 | 117.75 | 120.68 | 116.489998 | 120.559998 | 1,484,900 | 117.747406 |
A | 2022-07-06 | 120.800003 | 122.339996 | 120.559998 | 121.18 | 1,642,300 | 118.352951 |
A | 2022-07-07 | 120.989998 | 123.220001 | 120.620003 | 123.150002 | 1,221,200 | 120.276993 |
A | 2022-07-08 | 120.959999 | 123.209999 | 120.959999 | 122.510002 | 1,267,300 | 119.651901 |
A | 2022-07-11 | 121.610001 | 123.459999 | 121.010002 | 123.120003 | 1,304,400 | 120.247696 |
A | 2022-07-12 | 122.43 | 123.410004 | 118.75 | 119.239998 | 1,196,800 | 116.458191 |
A | 2022-07-13 | 117.410004 | 119.699997 | 116.860001 | 118.650002 | 1,378,000 | 115.881973 |
A | 2022-07-14 | 117.099998 | 117.730003 | 113.019997 | 115.879997 | 1,347,300 | 113.17659 |
A | 2022-07-15 | 117.779999 | 118.879997 | 116 | 118.830002 | 969,400 | 116.057747 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.