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 | 2022-12-07 | 151.229996 | 154.350006 | 151.130005 | 153.729996 | 1,011,100 | 150.403412 |
A | 2022-12-08 | 154.419998 | 156.990005 | 153.479996 | 156.279999 | 1,289,900 | 152.898239 |
A | 2022-12-09 | 155.669998 | 156.699997 | 152.679993 | 152.949997 | 1,020,200 | 149.640305 |
A | 2022-12-12 | 154.009995 | 155.979996 | 153.429993 | 155.330002 | 1,071,400 | 151.968781 |
A | 2022-12-13 | 159.199997 | 160.259995 | 156.759995 | 157.660004 | 1,534,200 | 154.248383 |
A | 2022-12-14 | 157.259995 | 158.440002 | 154.160004 | 154.809998 | 1,344,400 | 151.460052 |
A | 2022-12-15 | 152.809998 | 153.039993 | 150.240005 | 150.860001 | 1,483,900 | 147.595505 |
A | 2022-12-16 | 149.610001 | 149.949997 | 147.910004 | 149.300003 | 2,436,700 | 146.06926 |
A | 2022-12-19 | 148.910004 | 149.130005 | 146.240005 | 146.949997 | 1,277,300 | 143.770111 |
A | 2022-12-20 | 147.270004 | 149.179993 | 145.880005 | 147.929993 | 1,548,200 | 144.728897 |
A | 2022-12-21 | 148.940002 | 150.270004 | 147.889999 | 150.089996 | 1,248,100 | 146.842178 |
A | 2022-12-22 | 148.410004 | 149.190002 | 146.610001 | 149.009995 | 1,166,800 | 145.785568 |
A | 2022-12-23 | 149.009995 | 150.25 | 148.220001 | 149.229996 | 779,400 | 146.000809 |
A | 2022-12-27 | 149.229996 | 149.809998 | 147.300003 | 149.550003 | 879,500 | 146.313873 |
A | 2022-12-28 | 149.779999 | 151.369995 | 147.639999 | 148.089996 | 784,300 | 144.885483 |
A | 2022-12-29 | 149.610001 | 151.899994 | 149.020004 | 151.089996 | 854,400 | 147.820526 |
A | 2022-12-30 | 149.759995 | 149.850006 | 147.830002 | 149.649994 | 699,800 | 146.630035 |
A | 2023-01-03 | 151.960007 | 153.130005 | 148.470001 | 150.039993 | 1,414,300 | 147.012177 |
A | 2023-01-04 | 151.649994 | 153.039993 | 150.240005 | 151.669998 | 1,247,400 | 148.609299 |
A | 2023-01-05 | 150 | 153.070007 | 148.770004 | 152.110001 | 1,714,600 | 149.040436 |
A | 2023-01-06 | 154.360001 | 154.639999 | 143.009995 | 147.669998 | 2,445,000 | 144.690033 |
A | 2023-01-09 | 149.690002 | 151.279999 | 147.199997 | 147.470001 | 1,269,600 | 144.494064 |
A | 2023-01-10 | 150.179993 | 155.550003 | 148.75 | 155.229996 | 1,565,700 | 152.097473 |
A | 2023-01-11 | 155.229996 | 158.580002 | 155.229996 | 158.169998 | 1,241,900 | 154.978134 |
A | 2023-01-12 | 158.160004 | 158.600006 | 155.580002 | 156.490005 | 809,100 | 153.332062 |
A | 2023-01-13 | 155.539993 | 157.279999 | 154.5 | 156.919998 | 921,700 | 153.753357 |
A | 2023-01-17 | 156.679993 | 158.110001 | 155.029999 | 155.399994 | 1,602,200 | 152.264023 |
A | 2023-01-18 | 156.259995 | 158.160004 | 153.639999 | 154.070007 | 1,150,700 | 150.960876 |
A | 2023-01-19 | 153.580002 | 154.919998 | 152.139999 | 152.869995 | 1,017,400 | 149.785095 |
A | 2023-01-20 | 153.5 | 156.009995 | 152.410004 | 155.919998 | 1,343,700 | 152.773514 |
A | 2023-01-23 | 156 | 159.589996 | 155.669998 | 159.059998 | 974,900 | 155.850143 |
A | 2023-01-24 | 156.270004 | 158.509995 | 154.460007 | 155.690002 | 1,121,500 | 152.548172 |
A | 2023-01-25 | 154 | 156.539993 | 152.830002 | 155.759995 | 736,200 | 152.616776 |
A | 2023-01-26 | 156.970001 | 157.660004 | 155.190002 | 156.229996 | 776,300 | 153.077255 |
A | 2023-01-27 | 155.75 | 156.960007 | 154.809998 | 155.690002 | 646,200 | 152.548172 |
A | 2023-01-30 | 154.5 | 155.520004 | 150.880005 | 151.740005 | 1,401,100 | 148.677856 |
A | 2023-01-31 | 151.610001 | 153.460007 | 150.210007 | 152.080002 | 1,995,400 | 149.011017 |
A | 2023-02-01 | 153.309998 | 156.289993 | 151.720001 | 155.449997 | 1,499,900 | 152.313004 |
A | 2023-02-02 | 156.660004 | 157.309998 | 154.770004 | 155.5 | 1,725,600 | 152.362 |
A | 2023-02-03 | 153.169998 | 155.419998 | 152.740005 | 154.550003 | 992,800 | 151.431168 |
A | 2023-02-06 | 152.729996 | 154.399994 | 151.360001 | 152.240005 | 771,500 | 149.167801 |
A | 2023-02-07 | 151.490005 | 154.960007 | 151.130005 | 154.509995 | 1,126,700 | 151.391998 |
A | 2023-02-08 | 153.639999 | 155.169998 | 153.229996 | 154.419998 | 1,073,500 | 151.303772 |
A | 2023-02-09 | 155.669998 | 156.320007 | 151.539993 | 152.380005 | 852,200 | 149.304962 |
A | 2023-02-10 | 151.800003 | 152.990005 | 151.070007 | 152.550003 | 934,800 | 149.471527 |
A | 2023-02-13 | 153.270004 | 154.660004 | 152.009995 | 154.600006 | 925,400 | 151.480194 |
A | 2023-02-14 | 154.339996 | 155.75 | 151.449997 | 153.039993 | 895,400 | 149.95166 |
A | 2023-02-15 | 152.220001 | 152.320007 | 150.300003 | 151.75 | 982,400 | 148.687683 |
A | 2023-02-16 | 148.809998 | 150.160004 | 147.229996 | 148.279999 | 1,101,700 | 145.28772 |
A | 2023-02-17 | 147.259995 | 148.940002 | 146.490005 | 148.259995 | 1,194,800 | 145.268082 |
A | 2023-02-21 | 146.600006 | 146.649994 | 142.630005 | 143.419998 | 1,693,800 | 140.525803 |
A | 2023-02-22 | 143.369995 | 143.440002 | 140.949997 | 142.080002 | 1,691,300 | 139.212845 |
A | 2023-02-23 | 142.089996 | 143.580002 | 141.309998 | 143.199997 | 1,511,500 | 140.310211 |
A | 2023-02-24 | 141.460007 | 142.240005 | 138.720001 | 141.199997 | 1,522,100 | 138.350586 |
A | 2023-02-27 | 142.880005 | 143.759995 | 141.809998 | 142.179993 | 1,149,600 | 139.310822 |
A | 2023-02-28 | 141.75 | 143.380005 | 141.389999 | 141.970001 | 2,342,500 | 139.105042 |
A | 2023-03-01 | 138.580002 | 139.990005 | 136.25 | 137.509995 | 3,132,800 | 134.735046 |
A | 2023-03-02 | 136.300003 | 141.720001 | 136.080002 | 141.669998 | 1,879,200 | 138.811081 |
A | 2023-03-03 | 142.539993 | 144.440002 | 141.979996 | 143.929993 | 1,147,800 | 141.025467 |
A | 2023-03-06 | 143.350006 | 145.440002 | 142.679993 | 143.229996 | 1,153,600 | 140.339615 |
A | 2023-03-07 | 143.559998 | 143.660004 | 140.229996 | 140.330002 | 1,088,400 | 137.498154 |
A | 2023-03-08 | 140.149994 | 141.580002 | 139.380005 | 140.899994 | 1,135,900 | 138.056625 |
A | 2023-03-09 | 141.259995 | 142 | 138.300003 | 138.929993 | 1,328,900 | 136.126404 |
A | 2023-03-10 | 139.190002 | 139.440002 | 134.710007 | 135.720001 | 1,896,000 | 132.981171 |
A | 2023-03-13 | 135.550003 | 138.279999 | 134.759995 | 136.690002 | 1,771,400 | 133.931595 |
A | 2023-03-14 | 138.440002 | 139.600006 | 136.429993 | 138.399994 | 1,255,400 | 135.607071 |
A | 2023-03-15 | 135.929993 | 135.929993 | 132.199997 | 134.029999 | 2,016,700 | 131.325287 |
A | 2023-03-16 | 133.970001 | 137.050003 | 132.369995 | 136.820007 | 1,789,300 | 134.05899 |
A | 2023-03-17 | 136.889999 | 136.919998 | 132.729996 | 133.179993 | 2,046,000 | 130.492447 |
A | 2023-03-20 | 133.139999 | 135.380005 | 132.729996 | 134.539993 | 1,704,500 | 131.824982 |
A | 2023-03-21 | 135.559998 | 137.419998 | 135.220001 | 137.009995 | 1,392,300 | 134.245132 |
A | 2023-03-22 | 136.960007 | 137.539993 | 133.600006 | 133.729996 | 1,268,500 | 131.031326 |
A | 2023-03-23 | 134.660004 | 135.070007 | 129.369995 | 131.130005 | 3,297,900 | 128.483795 |
A | 2023-03-24 | 130.139999 | 131.979996 | 128.220001 | 131.960007 | 1,571,600 | 129.297058 |
A | 2023-03-27 | 133.580002 | 134.619995 | 132.729996 | 133.070007 | 1,216,300 | 130.384659 |
A | 2023-03-28 | 132.539993 | 133.309998 | 132.009995 | 132.630005 | 942,600 | 129.953537 |
A | 2023-03-29 | 133.949997 | 134.240005 | 132.630005 | 133.850006 | 1,002,800 | 131.148911 |
A | 2023-03-30 | 135.270004 | 135.539993 | 133.320007 | 134.490005 | 1,468,200 | 131.775986 |
A | 2023-03-31 | 135.399994 | 138.729996 | 134.860001 | 138.339996 | 2,579,800 | 135.548294 |
A | 2023-04-03 | 137.419998 | 138.089996 | 136.009995 | 137.860001 | 1,551,800 | 135.298004 |
A | 2023-04-04 | 138.25 | 139.110001 | 137.529999 | 138.210007 | 1,778,700 | 135.641556 |
A | 2023-04-05 | 137.740005 | 139.270004 | 136.669998 | 138.089996 | 2,312,100 | 135.523743 |
A | 2023-04-06 | 138.009995 | 138.130005 | 136.589996 | 138.029999 | 1,206,200 | 135.464859 |
A | 2023-04-10 | 137.380005 | 138.080002 | 135.860001 | 138.020004 | 1,104,600 | 135.455078 |
A | 2023-04-11 | 138.869995 | 139.929993 | 138.149994 | 138.520004 | 1,241,100 | 135.945786 |
A | 2023-04-12 | 140.190002 | 141.350006 | 137.820007 | 138.360001 | 1,058,400 | 135.788757 |
A | 2023-04-13 | 139.179993 | 141.479996 | 138.990005 | 141.279999 | 1,030,900 | 138.654449 |
A | 2023-04-14 | 140.360001 | 141.190002 | 138.929993 | 139.199997 | 954,300 | 136.613129 |
A | 2023-04-17 | 139.619995 | 140.210007 | 138.889999 | 140.190002 | 1,115,500 | 137.584747 |
A | 2023-04-18 | 140.729996 | 140.990005 | 138.210007 | 139 | 1,218,900 | 136.416855 |
A | 2023-04-19 | 138.369995 | 139.619995 | 137.679993 | 138.929993 | 1,178,400 | 136.34816 |
A | 2023-04-20 | 136.860001 | 137.050003 | 134.869995 | 135.529999 | 1,325,900 | 133.011353 |
A | 2023-04-21 | 136.210007 | 138.559998 | 136.210007 | 138.5 | 1,533,600 | 135.926147 |
A | 2023-04-24 | 138.800003 | 139.520004 | 138.089996 | 138.479996 | 856,700 | 135.906494 |
A | 2023-04-25 | 136.539993 | 136.779999 | 129.720001 | 130.369995 | 2,154,900 | 127.947243 |
A | 2023-04-26 | 128.149994 | 133.839996 | 128.110001 | 133.119995 | 3,003,800 | 130.646103 |
A | 2023-04-27 | 132.960007 | 133.860001 | 131.330002 | 133.25 | 1,125,300 | 130.773697 |
A | 2023-04-28 | 133.449997 | 136.929993 | 133.449997 | 135.429993 | 2,032,800 | 132.913193 |
A | 2023-05-01 | 136.020004 | 137.139999 | 135.759995 | 136.080002 | 1,012,900 | 133.551132 |
A | 2023-05-02 | 135.020004 | 137.160004 | 134.259995 | 134.520004 | 1,629,600 | 132.020111 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.