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 | 2024-02-20 | 133.669998 | 135.330002 | 133.570007 | 134.139999 | 1,563,900 | 132.388031 |
A | 2024-02-21 | 133.360001 | 135.449997 | 133.169998 | 135.330002 | 1,134,700 | 133.562485 |
A | 2024-02-22 | 132.479996 | 133.029999 | 129.009995 | 132.020004 | 2,664,400 | 130.295715 |
A | 2024-02-23 | 132.800003 | 133.360001 | 131.570007 | 132.029999 | 1,878,000 | 130.305603 |
A | 2024-02-26 | 131.779999 | 132.919998 | 130.830002 | 131.490005 | 1,677,500 | 129.772675 |
A | 2024-02-27 | 131.449997 | 133.179993 | 130.869995 | 132.550003 | 1,772,700 | 130.818817 |
A | 2024-02-28 | 139.880005 | 139.880005 | 136.350006 | 137.009995 | 2,537,100 | 135.220535 |
A | 2024-02-29 | 137.509995 | 138.029999 | 135.860001 | 137.360001 | 2,622,600 | 135.565964 |
A | 2024-03-01 | 137.029999 | 139.149994 | 134.669998 | 139.059998 | 1,531,000 | 137.243774 |
A | 2024-03-04 | 139.149994 | 143.490005 | 138.809998 | 142.860001 | 2,169,200 | 140.994141 |
A | 2024-03-05 | 143 | 146.399994 | 143 | 144.350006 | 2,622,500 | 142.464706 |
A | 2024-03-06 | 145 | 147.440002 | 144.75 | 146.220001 | 2,357,900 | 144.310272 |
A | 2024-03-07 | 147.089996 | 149.639999 | 147.089996 | 149.309998 | 1,942,900 | 147.359924 |
A | 2024-03-08 | 149.639999 | 151.580002 | 147.850006 | 147.869995 | 1,588,300 | 145.93869 |
A | 2024-03-11 | 148 | 149.279999 | 146.119995 | 147.289993 | 1,397,600 | 145.366272 |
A | 2024-03-12 | 147.610001 | 149.479996 | 147.240005 | 147.839996 | 1,192,300 | 145.909103 |
A | 2024-03-13 | 148.169998 | 149.100006 | 147.539993 | 147.820007 | 2,231,500 | 145.889343 |
A | 2024-03-14 | 147.899994 | 148.25 | 144.289993 | 145.210007 | 2,098,200 | 143.313461 |
A | 2024-03-15 | 143.990005 | 148.649994 | 143.990005 | 147.479996 | 3,775,500 | 145.553802 |
A | 2024-03-18 | 147.880005 | 148.360001 | 145.899994 | 146.089996 | 2,281,300 | 144.181961 |
A | 2024-03-19 | 145.990005 | 147.570007 | 145.470001 | 147.389999 | 1,976,200 | 145.464966 |
A | 2024-03-20 | 147.210007 | 147.710007 | 146.380005 | 147.279999 | 1,526,500 | 145.356415 |
A | 2024-03-21 | 147.580002 | 150.139999 | 147.179993 | 148.740005 | 1,574,200 | 146.797379 |
A | 2024-03-22 | 148.850006 | 149.279999 | 146.419998 | 147.449997 | 1,076,600 | 145.524185 |
A | 2024-03-25 | 147.539993 | 148.070007 | 143.779999 | 145.559998 | 1,710,500 | 143.658875 |
A | 2024-03-26 | 145.610001 | 146.259995 | 144.380005 | 144.410004 | 2,021,000 | 142.52388 |
A | 2024-03-27 | 145.649994 | 147.479996 | 144.529999 | 147.369995 | 1,212,200 | 145.445251 |
A | 2024-03-28 | 147.539993 | 147.679993 | 145.360001 | 145.509995 | 2,176,500 | 143.609528 |
A | 2024-04-01 | 146.179993 | 146.5 | 144.419998 | 145.559998 | 968,300 | 143.892273 |
A | 2024-04-02 | 144.020004 | 144.330002 | 142.589996 | 144.169998 | 1,376,500 | 142.518173 |
A | 2024-04-03 | 143.770004 | 144.850006 | 142.789993 | 143.729996 | 1,211,200 | 142.083206 |
A | 2024-04-04 | 145.119995 | 145.259995 | 141.130005 | 141.339996 | 1,183,900 | 139.720627 |
A | 2024-04-05 | 144.179993 | 145.5 | 143.429993 | 144.119995 | 1,655,800 | 142.468735 |
A | 2024-04-08 | 143.800003 | 145.789993 | 143.009995 | 144.460007 | 1,247,300 | 142.804871 |
A | 2024-04-09 | 146 | 147.429993 | 145.5 | 147.399994 | 873,700 | 145.711166 |
A | 2024-04-10 | 144.419998 | 145.059998 | 143.550003 | 144.160004 | 1,051,800 | 142.508316 |
A | 2024-04-11 | 145.649994 | 145.860001 | 143.669998 | 145 | 720,100 | 143.338669 |
A | 2024-04-12 | 143.589996 | 144.660004 | 140.259995 | 140.729996 | 1,124,500 | 139.117584 |
A | 2024-04-15 | 142.309998 | 143.25 | 139.020004 | 140.220001 | 1,506,000 | 138.613419 |
A | 2024-04-16 | 140.279999 | 140.360001 | 136.630005 | 136.800003 | 1,345,700 | 135.232605 |
A | 2024-04-17 | 137.240005 | 137.460007 | 132.869995 | 134.550003 | 2,084,100 | 133.008392 |
A | 2024-04-18 | 131.259995 | 134.440002 | 128.339996 | 132.440002 | 1,936,600 | 130.922577 |
A | 2024-04-19 | 133.059998 | 133.740005 | 132.149994 | 132.729996 | 1,303,400 | 131.209259 |
A | 2024-04-22 | 133.539993 | 135.020004 | 131.779999 | 133.910004 | 850,500 | 132.375732 |
A | 2024-04-23 | 137.979996 | 139.649994 | 136.009995 | 139.199997 | 1,979,400 | 137.605133 |
A | 2024-04-24 | 138.339996 | 139.889999 | 136.210007 | 137.490005 | 1,553,200 | 135.914734 |
A | 2024-04-25 | 137.059998 | 137.210007 | 134.119995 | 136.369995 | 940,800 | 134.807541 |
A | 2024-04-26 | 136.449997 | 138.360001 | 135 | 137.740005 | 754,900 | 136.161865 |
A | 2024-04-29 | 138.259995 | 139.869995 | 137.880005 | 139.589996 | 781,200 | 137.990646 |
A | 2024-04-30 | 138.600006 | 139.649994 | 136.970001 | 137.039993 | 1,087,300 | 135.469864 |
A | 2024-05-01 | 136.720001 | 140.559998 | 136.130005 | 138.690002 | 850,400 | 137.100967 |
A | 2024-05-02 | 139.229996 | 139.889999 | 136.710007 | 137.520004 | 1,146,800 | 135.944382 |
A | 2024-05-03 | 139.690002 | 140.949997 | 138.410004 | 139.449997 | 1,097,900 | 137.85228 |
A | 2024-05-06 | 139.539993 | 141.470001 | 138.339996 | 140.610001 | 1,639,400 | 138.998978 |
A | 2024-05-07 | 141.119995 | 142.149994 | 139.759995 | 141.270004 | 1,486,800 | 139.651413 |
A | 2024-05-08 | 141.119995 | 143 | 140.039993 | 142.800003 | 1,423,500 | 141.163864 |
A | 2024-05-09 | 143.110001 | 145.479996 | 142.820007 | 145.139999 | 1,254,000 | 143.477051 |
A | 2024-05-10 | 145.889999 | 152.809998 | 145.119995 | 149.759995 | 2,246,700 | 148.044128 |
A | 2024-05-13 | 149.529999 | 150.259995 | 147.179993 | 147.759995 | 1,317,700 | 146.067047 |
A | 2024-05-14 | 148.75 | 151.550003 | 148.380005 | 151.279999 | 1,679,900 | 149.546722 |
A | 2024-05-15 | 153 | 154.550003 | 152.509995 | 154.080002 | 1,524,600 | 152.314636 |
A | 2024-05-16 | 152.570007 | 154.839996 | 152.570007 | 154.309998 | 1,325,000 | 152.542007 |
A | 2024-05-17 | 154.509995 | 155.350006 | 153.029999 | 154.229996 | 1,857,000 | 152.462921 |
A | 2024-05-20 | 153.970001 | 154.949997 | 153.470001 | 154.639999 | 906,200 | 152.868225 |
A | 2024-05-21 | 154.350006 | 154.649994 | 152.339996 | 153.669998 | 997,100 | 151.909332 |
A | 2024-05-22 | 153.580002 | 154.490005 | 152.639999 | 152.869995 | 1,231,300 | 151.1185 |
A | 2024-05-23 | 152.470001 | 152.470001 | 150.110001 | 150.550003 | 1,005,200 | 148.825089 |
A | 2024-05-24 | 150.809998 | 151.460007 | 149.559998 | 150.660004 | 784,300 | 148.933838 |
A | 2024-05-28 | 150.820007 | 151.190002 | 147.699997 | 148.210007 | 1,366,900 | 146.511887 |
A | 2024-05-29 | 146.740005 | 146.990005 | 144.75 | 145.479996 | 1,603,200 | 143.813171 |
A | 2024-05-30 | 125.300003 | 135.179993 | 125.300003 | 131.419998 | 5,138,500 | 129.914276 |
A | 2024-05-31 | 131 | 134.070007 | 129.559998 | 130.410004 | 5,333,100 | 128.915848 |
A | 2024-06-03 | 130 | 132.580002 | 130 | 131.399994 | 3,114,800 | 129.894485 |
A | 2024-06-04 | 131.240005 | 132.25 | 130.279999 | 130.850006 | 2,893,700 | 129.3508 |
A | 2024-06-05 | 130.539993 | 134.199997 | 130.009995 | 133.559998 | 2,707,500 | 132.029739 |
A | 2024-06-06 | 132.460007 | 134.350006 | 132.279999 | 132.820007 | 2,269,600 | 131.298233 |
A | 2024-06-07 | 131.949997 | 133.380005 | 131.289993 | 132.979996 | 2,365,300 | 131.456375 |
A | 2024-06-10 | 132.869995 | 133.850006 | 132.25 | 133.029999 | 1,673,200 | 131.505814 |
A | 2024-06-11 | 132.639999 | 132.990005 | 131.490005 | 132.110001 | 2,081,600 | 130.596375 |
A | 2024-06-12 | 133.630005 | 133.639999 | 132.330002 | 133.160004 | 2,399,900 | 131.634338 |
A | 2024-06-13 | 132.589996 | 133 | 130.039993 | 130.570007 | 2,555,400 | 129.074005 |
A | 2024-06-14 | 130 | 130.740005 | 129.240005 | 129.850006 | 2,163,300 | 128.362259 |
A | 2024-06-17 | 131.110001 | 132.070007 | 129.5 | 131.830002 | 2,090,500 | 130.31958 |
A | 2024-06-18 | 132.130005 | 135.149994 | 131.559998 | 134.899994 | 3,453,000 | 133.354401 |
A | 2024-06-20 | 133.259995 | 134.649994 | 132.529999 | 132.729996 | 2,887,400 | 131.209259 |
A | 2024-06-21 | 132.850006 | 134.5 | 132.199997 | 133.25 | 4,449,700 | 131.723297 |
A | 2024-06-24 | 135.300003 | 137.710007 | 134.339996 | 135.080002 | 3,339,500 | 133.532333 |
A | 2024-06-25 | 135 | 136.009995 | 134.289993 | 134.690002 | 2,310,800 | 133.146805 |
A | 2024-06-26 | 133.990005 | 135.210007 | 132.759995 | 133.089996 | 1,836,800 | 131.56514 |
A | 2024-06-27 | 132.199997 | 132.990005 | 130.580002 | 130.800003 | 1,898,000 | 129.301376 |
A | 2024-06-28 | 131.660004 | 133.039993 | 128.389999 | 129.630005 | 9,817,600 | 128.144775 |
A | 2024-07-01 | 130.690002 | 131.789993 | 127.059998 | 127.400002 | 2,364,800 | 125.940323 |
A | 2024-07-02 | 127.43 | 128.570007 | 125.440002 | 125.779999 | 1,981,100 | 124.569641 |
A | 2024-07-03 | 126.120003 | 127.660004 | 125.830002 | 126.129997 | 1,288,200 | 124.916275 |
A | 2024-07-05 | 126.400002 | 126.610001 | 125.290001 | 126.370003 | 1,341,700 | 125.153969 |
A | 2024-07-08 | 126.68 | 126.730003 | 125.400002 | 126.07 | 2,091,100 | 124.85685 |
A | 2024-07-09 | 126.239998 | 126.239998 | 124.160004 | 125.419998 | 1,558,900 | 124.213112 |
A | 2024-07-10 | 126.419998 | 127.139999 | 125.540001 | 127.07 | 1,837,300 | 125.847237 |
A | 2024-07-11 | 128.800003 | 131.539993 | 127.879997 | 130.820007 | 1,667,200 | 129.561172 |
A | 2024-07-12 | 131.169998 | 133.399994 | 130.639999 | 132.229996 | 1,477,300 | 130.957581 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.