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 | 2023-09-26 | 110.879997 | 112.25 | 110.68 | 110.730003 | 1,399,800 | 108.879738 |
A | 2023-09-27 | 110.959999 | 111.25 | 109.620003 | 110.5 | 2,268,300 | 108.653587 |
A | 2023-09-28 | 110.480003 | 112.68 | 110.440002 | 112 | 1,959,900 | 110.128517 |
A | 2023-09-29 | 113.120003 | 113.169998 | 111.449997 | 111.82 | 1,830,100 | 109.95153 |
A | 2023-10-02 | 110.900002 | 111.800003 | 109.769997 | 110.900002 | 1,569,000 | 109.266747 |
A | 2023-10-03 | 110.230003 | 111.760002 | 110.050003 | 110.260002 | 1,543,400 | 108.636192 |
A | 2023-10-04 | 110.410004 | 111.889999 | 109.379997 | 111.669998 | 1,541,700 | 110.025414 |
A | 2023-10-05 | 112.089996 | 112.239998 | 108.769997 | 110.349998 | 1,295,700 | 108.724854 |
A | 2023-10-06 | 109.489998 | 111.769997 | 109.360001 | 110.639999 | 1,796,100 | 109.01059 |
A | 2023-10-09 | 109.970001 | 111.309998 | 109.120003 | 111.279999 | 1,320,300 | 109.641159 |
A | 2023-10-10 | 111.309998 | 113.830002 | 111.019997 | 113.290001 | 2,183,000 | 111.621567 |
A | 2023-10-11 | 113.410004 | 113.599998 | 112.050003 | 113.379997 | 1,381,500 | 111.710236 |
A | 2023-10-12 | 113.110001 | 113.400002 | 108.330002 | 108.940002 | 3,622,500 | 107.335617 |
A | 2023-10-13 | 108.019997 | 110.610001 | 106.82 | 110.510002 | 2,807,600 | 108.882515 |
A | 2023-10-16 | 111.040001 | 112.790001 | 109.639999 | 111.5 | 1,675,500 | 109.857918 |
A | 2023-10-17 | 110.099998 | 112.910004 | 109.209999 | 112.400002 | 1,682,800 | 110.744667 |
A | 2023-10-18 | 111.330002 | 111.330002 | 108.540001 | 108.610001 | 1,803,500 | 107.010483 |
A | 2023-10-19 | 109.25 | 111.379997 | 108.860001 | 109.510002 | 2,028,900 | 107.897217 |
A | 2023-10-20 | 109.540001 | 110.589996 | 109.18 | 109.230003 | 2,367,300 | 107.621361 |
A | 2023-10-23 | 108.099998 | 109.910004 | 107.400002 | 109.339996 | 2,886,000 | 107.729729 |
A | 2023-10-24 | 107.5 | 108.059998 | 105.360001 | 105.639999 | 3,204,200 | 104.084229 |
A | 2023-10-25 | 102.900002 | 104.169998 | 100.080002 | 103.400002 | 2,699,600 | 101.877205 |
A | 2023-10-26 | 103.470001 | 104.910004 | 103.239998 | 104.309998 | 1,599,100 | 102.773804 |
A | 2023-10-27 | 104.540001 | 104.779999 | 102.400002 | 102.769997 | 2,004,000 | 101.256493 |
A | 2023-10-30 | 102.709999 | 102.779999 | 96.800003 | 101.169998 | 3,684,900 | 99.680061 |
A | 2023-10-31 | 103 | 104.199997 | 101.940002 | 103.370003 | 2,218,800 | 101.847641 |
A | 2023-11-01 | 102.5 | 103.209999 | 100.260002 | 102.860001 | 2,284,600 | 101.345169 |
A | 2023-11-02 | 103.970001 | 104.639999 | 102.699997 | 104.470001 | 1,489,000 | 102.931442 |
A | 2023-11-03 | 106.5 | 109.589996 | 106.120003 | 109.019997 | 2,511,300 | 107.414444 |
A | 2023-11-06 | 108.809998 | 109.519997 | 107.169998 | 107.529999 | 1,412,000 | 105.946396 |
A | 2023-11-07 | 106.839996 | 110.809998 | 106.550003 | 110.540001 | 2,142,300 | 108.912056 |
A | 2023-11-08 | 110.889999 | 111.57 | 108.459999 | 109.389999 | 1,495,000 | 107.778992 |
A | 2023-11-09 | 110.120003 | 110.120003 | 107.540001 | 107.739998 | 1,481,100 | 106.15329 |
A | 2023-11-10 | 107.720001 | 108.480003 | 104.089996 | 108.470001 | 1,847,800 | 106.872536 |
A | 2023-11-13 | 108.129997 | 108.269997 | 106.959999 | 107.459999 | 1,200,300 | 105.877426 |
A | 2023-11-14 | 109.550003 | 112.290001 | 109.459999 | 111.610001 | 2,009,700 | 109.966293 |
A | 2023-11-15 | 111.849998 | 114.519997 | 111.330002 | 113.599998 | 2,021,400 | 111.926994 |
A | 2023-11-16 | 113.940002 | 114.5 | 113.559998 | 114.190002 | 1,728,100 | 112.508308 |
A | 2023-11-17 | 113.980003 | 114.470001 | 112.059998 | 113.150002 | 2,700,800 | 111.48362 |
A | 2023-11-20 | 113.25 | 114.5 | 112.389999 | 113.980003 | 3,050,000 | 112.301399 |
A | 2023-11-21 | 121.459999 | 124.68 | 121.230003 | 123.919998 | 6,085,800 | 122.095009 |
A | 2023-11-22 | 123.870003 | 125.400002 | 123.809998 | 123.989998 | 2,630,700 | 122.163971 |
A | 2023-11-24 | 123.919998 | 126.769997 | 123.480003 | 126.620003 | 1,226,700 | 124.755249 |
A | 2023-11-27 | 125.980003 | 126.68 | 124.889999 | 125.010002 | 2,255,400 | 123.168961 |
A | 2023-11-28 | 124.639999 | 126.269997 | 124.099998 | 124.709999 | 1,949,800 | 122.873383 |
A | 2023-11-29 | 125.589996 | 127.730003 | 125.589996 | 127.589996 | 2,266,200 | 125.710953 |
A | 2023-11-30 | 128 | 128.449997 | 126.970001 | 127.800003 | 2,442,900 | 125.917877 |
A | 2023-12-01 | 127.339996 | 129.009995 | 126.510002 | 128.789993 | 1,729,600 | 126.89328 |
A | 2023-12-04 | 128.410004 | 129.220001 | 127.870003 | 128.880005 | 1,543,200 | 126.981964 |
A | 2023-12-05 | 127.809998 | 128.630005 | 125.769997 | 127.879997 | 1,933,600 | 125.996689 |
A | 2023-12-06 | 128.5 | 129.759995 | 127.919998 | 128.910004 | 1,816,800 | 127.011528 |
A | 2023-12-07 | 129.199997 | 130.479996 | 127.809998 | 128.679993 | 1,696,600 | 126.784904 |
A | 2023-12-08 | 128.089996 | 129 | 126.970001 | 127.199997 | 1,438,100 | 125.326698 |
A | 2023-12-11 | 127.620003 | 129.630005 | 127.220001 | 128.970001 | 1,897,100 | 127.070641 |
A | 2023-12-12 | 128.050003 | 129.199997 | 127 | 128.789993 | 1,453,500 | 126.89328 |
A | 2023-12-13 | 129.089996 | 134.039993 | 128.770004 | 133.740005 | 1,731,400 | 131.770386 |
A | 2023-12-14 | 135 | 138.169998 | 135 | 137.960007 | 2,950,500 | 135.928253 |
A | 2023-12-15 | 137.240005 | 138.899994 | 136.279999 | 136.779999 | 4,876,000 | 134.76561 |
A | 2023-12-18 | 137.589996 | 138.190002 | 136.860001 | 137.529999 | 1,634,700 | 135.504562 |
A | 2023-12-19 | 138.509995 | 139.889999 | 137.320007 | 139.789993 | 1,523,300 | 137.731293 |
A | 2023-12-20 | 139.789993 | 141.240005 | 138.139999 | 138.179993 | 2,120,900 | 136.144989 |
A | 2023-12-21 | 139.380005 | 139.669998 | 138 | 138.940002 | 1,685,700 | 136.893799 |
A | 2023-12-22 | 139.610001 | 140.360001 | 138.789993 | 139.570007 | 1,204,100 | 137.514526 |
A | 2023-12-26 | 139.309998 | 140.470001 | 139.089996 | 139.809998 | 948,400 | 137.750992 |
A | 2023-12-27 | 139.779999 | 140.160004 | 139.080002 | 139.820007 | 1,182,300 | 137.760834 |
A | 2023-12-28 | 140.539993 | 140.809998 | 139.649994 | 139.770004 | 892,600 | 137.711594 |
A | 2023-12-29 | 139.070007 | 139.699997 | 138.360001 | 139.029999 | 1,014,400 | 137.214157 |
A | 2024-01-02 | 138.190002 | 140.589996 | 137.910004 | 138.75 | 1,441,600 | 136.937805 |
A | 2024-01-03 | 138 | 138 | 131.070007 | 131.160004 | 2,074,500 | 129.446976 |
A | 2024-01-04 | 130.550003 | 131.5 | 130.190002 | 131 | 2,446,600 | 129.289047 |
A | 2024-01-05 | 130 | 131.960007 | 128.619995 | 130.559998 | 1,394,000 | 128.854797 |
A | 2024-01-08 | 130.139999 | 133.570007 | 129.809998 | 133.380005 | 1,311,400 | 131.637955 |
A | 2024-01-09 | 132.270004 | 135.649994 | 130.009995 | 130.679993 | 1,435,000 | 128.97319 |
A | 2024-01-10 | 130.580002 | 131.160004 | 128.360001 | 131.089996 | 1,326,300 | 129.377853 |
A | 2024-01-11 | 130.580002 | 130.679993 | 127.900002 | 129.679993 | 2,060,500 | 127.986267 |
A | 2024-01-12 | 130.309998 | 131.610001 | 129.639999 | 130.539993 | 1,285,200 | 128.835052 |
A | 2024-01-16 | 129.139999 | 130.809998 | 128.600006 | 130.529999 | 1,382,100 | 128.825195 |
A | 2024-01-17 | 129.979996 | 130.610001 | 126.739998 | 128.119995 | 1,257,400 | 126.446655 |
A | 2024-01-18 | 128.020004 | 130.729996 | 127.529999 | 130.460007 | 1,404,800 | 128.756119 |
A | 2024-01-19 | 130.169998 | 131.990005 | 129.210007 | 131.220001 | 1,523,300 | 129.50618 |
A | 2024-01-22 | 131.5 | 132.729996 | 131.25 | 132.550003 | 1,512,300 | 130.818817 |
A | 2024-01-23 | 133.639999 | 133.940002 | 130.330002 | 131.639999 | 854,900 | 129.92067 |
A | 2024-01-24 | 132.410004 | 132.800003 | 129.429993 | 129.779999 | 1,141,900 | 128.084961 |
A | 2024-01-25 | 131.110001 | 131.429993 | 129.429993 | 129.880005 | 1,120,900 | 128.183685 |
A | 2024-01-26 | 133.710007 | 134.229996 | 130.639999 | 130.990005 | 1,319,800 | 129.279175 |
A | 2024-01-29 | 131.75 | 132.899994 | 131.279999 | 132.830002 | 1,407,200 | 131.095139 |
A | 2024-01-30 | 132.830002 | 134.520004 | 132.690002 | 134.279999 | 1,428,700 | 132.526215 |
A | 2024-01-31 | 134.610001 | 134.619995 | 130 | 130.100006 | 1,101,400 | 128.400833 |
A | 2024-02-01 | 130.059998 | 133.050003 | 129.259995 | 133.050003 | 862,000 | 131.312256 |
A | 2024-02-02 | 131.839996 | 133.919998 | 130.309998 | 132.970001 | 1,066,300 | 131.233307 |
A | 2024-02-05 | 132.740005 | 134.949997 | 132.380005 | 132.820007 | 2,374,500 | 131.085281 |
A | 2024-02-06 | 132.649994 | 136.100006 | 131.070007 | 135.860001 | 1,766,600 | 134.085571 |
A | 2024-02-07 | 136.520004 | 136.910004 | 132.339996 | 132.789993 | 1,758,000 | 131.055664 |
A | 2024-02-08 | 132.419998 | 134.820007 | 132.130005 | 134.070007 | 1,352,500 | 132.318954 |
A | 2024-02-09 | 133.929993 | 135.229996 | 132.759995 | 133.339996 | 909,700 | 131.598465 |
A | 2024-02-12 | 133.279999 | 133.279999 | 130.380005 | 132.309998 | 1,231,800 | 130.581924 |
A | 2024-02-13 | 130.339996 | 131.639999 | 128.259995 | 129.759995 | 1,031,100 | 128.065247 |
A | 2024-02-14 | 131 | 132.330002 | 130.210007 | 132.240005 | 1,405,200 | 130.512848 |
A | 2024-02-15 | 132.990005 | 135.600006 | 132.679993 | 134.75 | 1,514,500 | 132.990067 |
A | 2024-02-16 | 133.589996 | 136.270004 | 133.589996 | 134.839996 | 1,066,800 | 133.078888 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.