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 | 2025-09-24 | 125.169998 | 125.959999 | 124.080002 | 124.379997 | 1,239,900 | 124.130737 |
A | 2025-09-25 | 123.660004 | 123.660004 | 120.779999 | 121.889999 | 1,411,800 | 121.645729 |
A | 2025-09-26 | 122.050003 | 124.050003 | 121.550003 | 123.389999 | 1,167,100 | 123.142723 |
A | 2025-09-29 | 123.760002 | 124.230003 | 122.57 | 123.75 | 1,486,100 | 123.501999 |
A | 2025-09-30 | 123.419998 | 128.389999 | 123.010002 | 128.350006 | 2,417,900 | 128.350006 |
A | 2025-10-01 | 128.339996 | 138.979996 | 128.190002 | 138.580002 | 4,333,300 | 138.580002 |
A | 2025-10-02 | 137.550003 | 140.639999 | 136.899994 | 138.699997 | 2,228,800 | 138.699997 |
A | 2025-10-03 | 139 | 143.089996 | 138.850006 | 141.639999 | 2,346,000 | 141.639999 |
A | 2025-10-06 | 141.509995 | 141.940002 | 139.899994 | 141.610001 | 1,538,400 | 141.610001 |
A | 2025-10-07 | 141.860001 | 142.270004 | 138.440002 | 138.559998 | 1,444,600 | 138.559998 |
A | 2025-10-08 | 140.360001 | 142.440002 | 138.970001 | 140.809998 | 1,698,700 | 140.809998 |
A | 2025-10-09 | 140.279999 | 140.940002 | 138.479996 | 140.110001 | 1,149,900 | 140.110001 |
A | 2025-10-10 | 139.660004 | 140.570007 | 136.289993 | 136.619995 | 1,968,200 | 136.619995 |
A | 2025-10-13 | 137.850006 | 139.839996 | 136.759995 | 138.229996 | 1,481,500 | 138.229996 |
A | 2025-10-14 | 136.270004 | 139.919998 | 135.539993 | 138.039993 | 1,142,100 | 138.039993 |
A | 2025-10-15 | 138.679993 | 140.220001 | 137.350006 | 139.649994 | 1,692,500 | 139.649994 |
A | 2025-10-16 | 140.839996 | 143.320007 | 140.259995 | 141.100006 | 2,180,200 | 141.100006 |
A | 2025-10-17 | 139.759995 | 142.240005 | 139.020004 | 141.919998 | 1,506,500 | 141.919998 |
A | 2025-10-20 | 143 | 144.630005 | 142.270004 | 143 | 1,580,500 | 143 |
A | 2025-10-21 | 145.300003 | 149.5 | 144.270004 | 145.679993 | 1,658,400 | 145.679993 |
A | 2025-10-22 | 145.279999 | 147.740005 | 144.460007 | 145.869995 | 1,495,400 | 145.869995 |
A | 2025-10-23 | 146.300003 | 148.330002 | 145.600006 | 147.460007 | 1,210,000 | 147.460007 |
A | 2025-10-24 | 148.119995 | 149.119995 | 147.529999 | 148.029999 | 1,135,500 | 148.029999 |
A | 2025-10-27 | 148.279999 | 148.649994 | 146.520004 | 146.589996 | 1,187,900 | 146.589996 |
A | 2025-10-28 | 145.740005 | 147.270004 | 144.630005 | 145.850006 | 1,470,100 | 145.850006 |
A | 2025-10-29 | 145.520004 | 146.050003 | 142.869995 | 143.199997 | 1,902,500 | 143.199997 |
A | 2025-10-30 | 142.929993 | 145.270004 | 142.210007 | 143.360001 | 1,519,600 | 143.360001 |
A | 2025-10-31 | 142.779999 | 146.990005 | 142.600006 | 146.360001 | 1,487,200 | 146.360001 |
A | 2025-11-03 | 145.070007 | 145.580002 | 142.529999 | 144.690002 | 1,785,800 | 144.690002 |
A | 2025-11-04 | 143.5 | 148.710007 | 143.5 | 146.080002 | 2,176,600 | 146.080002 |
A | 2025-11-05 | 143.149994 | 147.490005 | 142.460007 | 146.770004 | 1,664,700 | 146.770004 |
A | 2025-11-06 | 145.789993 | 148.009995 | 145.100006 | 147.490005 | 1,286,000 | 147.490005 |
A | 2025-11-07 | 146.520004 | 147.119995 | 144.580002 | 146.740005 | 1,027,200 | 146.740005 |
A | 2025-11-10 | 146.929993 | 147.880005 | 145.100006 | 146.360001 | 1,310,500 | 146.360001 |
A | 2025-11-11 | 146.910004 | 149.979996 | 146.779999 | 149.419998 | 1,218,600 | 149.419998 |
A | 2025-11-12 | 149.910004 | 152.669998 | 148.779999 | 151.520004 | 2,064,500 | 151.520004 |
A | 2025-11-13 | 149.440002 | 152.100006 | 146.520004 | 146.889999 | 1,940,700 | 146.889999 |
A | 2025-11-14 | 145.320007 | 148 | 144.5 | 146.820007 | 1,302,600 | 146.820007 |
A | 2025-11-17 | 146.369995 | 147.039993 | 144.050003 | 144.520004 | 1,445,600 | 144.520004 |
A | 2025-11-18 | 143.240005 | 145.289993 | 140.240005 | 143.839996 | 2,330,800 | 143.839996 |
A | 2025-11-19 | 145.490005 | 145.490005 | 142.759995 | 144.399994 | 1,848,300 | 144.399994 |
A | 2025-11-20 | 147.160004 | 147.360001 | 143.949997 | 145.059998 | 1,443,700 | 145.059998 |
A | 2025-11-21 | 144.470001 | 151.759995 | 144.470001 | 151.25 | 2,469,000 | 151.25 |
A | 2025-11-24 | 151.899994 | 153.600006 | 150.470001 | 153.600006 | 3,984,500 | 153.600006 |
A | 2025-11-25 | 150.779999 | 160.270004 | 148 | 157.199997 | 3,698,000 | 157.199997 |
A | 2025-11-26 | 155.740005 | 158.119995 | 154.020004 | 154.369995 | 3,294,300 | 154.369995 |
A | 2025-11-28 | 154.110001 | 154.559998 | 153.220001 | 153.5 | 1,531,600 | 153.5 |
A | 2025-12-01 | 152.539993 | 153.949997 | 149.190002 | 150.100006 | 2,043,900 | 150.100006 |
A | 2025-12-02 | 150.960007 | 151.460007 | 148.75 | 148.809998 | 1,653,000 | 148.809998 |
A | 2025-12-03 | 149.770004 | 151.429993 | 149.100006 | 149.259995 | 2,163,100 | 149.259995 |
A | 2025-12-04 | 149.259995 | 149.800003 | 144.220001 | 148.320007 | 2,865,100 | 148.320007 |
A | 2025-12-05 | 148.789993 | 149 | 144.759995 | 145.490005 | 2,142,100 | 145.490005 |
A | 2025-12-08 | 144.820007 | 144.820007 | 142.179993 | 142.440002 | 2,195,300 | 142.440002 |
A | 2025-12-09 | 142.300003 | 142.770004 | 140.220001 | 140.639999 | 2,324,500 | 140.639999 |
A | 2025-12-10 | 141.509995 | 143.929993 | 141.059998 | 143.470001 | 1,864,000 | 143.470001 |
A | 2025-12-11 | 143.570007 | 143.880005 | 142.139999 | 142.869995 | 1,226,100 | 142.869995 |
A | 2025-12-12 | 142.589996 | 142.850006 | 139.149994 | 139.679993 | 1,961,800 | 139.679993 |
A | 2025-12-15 | 141.820007 | 143.369995 | 139.720001 | 140.600006 | 2,712,100 | 140.600006 |
A | 2025-12-16 | 140.479996 | 140.509995 | 138.039993 | 139.190002 | 1,798,800 | 139.190002 |
A | 2025-12-17 | 138.669998 | 139.304993 | 136.291306 | 136.660004 | 1,610,018 | 136.660004 |
AA | 1962-01-02 | 6.545672 | 6.583219 | 6.545672 | 6.545672 | 55,930 | 1.47582 |
AA | 1962-01-03 | 6.545672 | 6.645797 | 6.533156 | 6.645797 | 74,906 | 1.498397 |
AA | 1962-01-04 | 6.645797 | 6.695859 | 6.645797 | 6.645797 | 80,899 | 1.498397 |
AA | 1962-01-05 | 6.645797 | 6.683344 | 6.620766 | 6.633281 | 70,911 | 1.495575 |
AA | 1962-01-08 | 6.60825 | 6.60825 | 6.357938 | 6.408 | 93,883 | 1.444781 |
AA | 1962-01-09 | 6.408 | 6.508125 | 6.382969 | 6.382969 | 64,919 | 1.439138 |
AA | 1962-01-10 | 6.382969 | 6.408 | 6.357938 | 6.395484 | 34,956 | 1.441959 |
AA | 1962-01-11 | 6.370453 | 6.370453 | 6.332906 | 6.357938 | 27,965 | 1.433494 |
AA | 1962-01-12 | 6.357938 | 6.370453 | 6.20775 | 6.20775 | 26,966 | 1.399631 |
AA | 1962-01-15 | 6.157688 | 6.157688 | 6.082594 | 6.082594 | 64,919 | 1.371413 |
AA | 1962-01-16 | 6.057563 | 6.057563 | 6.0075 | 6.0075 | 27,965 | 1.354483 |
AA | 1962-01-17 | 6.0075 | 6.032531 | 6.0075 | 6.0075 | 79,900 | 1.354483 |
AA | 1962-01-18 | 6.0075 | 6.0075 | 6.0075 | 6.0075 | 89,888 | 1.354483 |
AA | 1962-01-19 | 6.0075 | 6.070078 | 6.0075 | 6.032531 | 100,874 | 1.360126 |
AA | 1962-01-22 | 6.057563 | 6.145172 | 6.057563 | 6.057563 | 69,913 | 1.36577 |
AA | 1962-01-23 | 6.057563 | 6.120141 | 6.020016 | 6.020016 | 34,956 | 1.357304 |
AA | 1962-01-24 | 6.020016 | 6.020016 | 5.857313 | 5.982469 | 45,943 | 1.348838 |
AA | 1962-01-25 | 5.982469 | 5.994984 | 5.919891 | 5.919891 | 37,953 | 1.33473 |
AA | 1962-01-26 | 5.919891 | 5.944922 | 5.919891 | 5.944922 | 37,953 | 1.340374 |
AA | 1962-01-29 | 5.944922 | 5.982469 | 5.919891 | 5.932406 | 42,946 | 1.337551 |
AA | 1962-01-30 | 5.944922 | 5.994984 | 5.944922 | 5.994984 | 30,961 | 1.351661 |
AA | 1962-01-31 | 5.994984 | 6.0075 | 5.969953 | 5.982469 | 55,930 | 1.348838 |
AA | 1962-02-01 | 5.969953 | 5.969953 | 5.882344 | 5.944922 | 67,915 | 1.340374 |
AA | 1962-02-02 | 5.944922 | 5.982469 | 5.907375 | 5.919891 | 30,961 | 1.33473 |
AA | 1962-02-05 | 5.957438 | 5.994984 | 5.957438 | 5.957438 | 72,909 | 1.343195 |
AA | 1962-02-06 | 5.919891 | 5.919891 | 5.832281 | 5.882344 | 40,949 | 1.332984 |
AA | 1962-02-07 | 5.894859 | 5.957438 | 5.894859 | 5.919891 | 45,943 | 1.341493 |
AA | 1962-02-08 | 5.919891 | 5.944922 | 5.857313 | 5.894859 | 51,935 | 1.33582 |
AA | 1962-02-09 | 5.894859 | 5.932406 | 5.832281 | 5.832281 | 33,958 | 1.32164 |
AA | 1962-02-12 | 5.832281 | 5.844797 | 5.819766 | 5.819766 | 16,979 | 1.318804 |
AA | 1962-02-13 | 5.882344 | 5.919891 | 5.882344 | 5.894859 | 62,921 | 1.33582 |
AA | 1962-02-14 | 5.857313 | 5.857313 | 5.769703 | 5.80725 | 56,929 | 1.315969 |
AA | 1962-02-15 | 5.80725 | 5.907375 | 5.757188 | 5.757188 | 62,921 | 1.304624 |
AA | 1962-02-16 | 5.757188 | 5.844797 | 5.757188 | 5.844797 | 55,930 | 1.324476 |
AA | 1962-02-19 | 5.857313 | 5.907375 | 5.857313 | 5.894859 | 29,963 | 1.33582 |
AA | 1962-02-20 | 5.894859 | 5.994984 | 5.869828 | 5.994984 | 40,949 | 1.35851 |
AA | 1962-02-21 | 6.0075 | 6.145172 | 6.0075 | 6.045047 | 56,929 | 1.369854 |
AA | 1962-02-23 | 6.045047 | 6.095109 | 6.032531 | 6.082594 | 72,909 | 1.378363 |
AA | 1962-02-26 | 6.082594 | 6.107625 | 5.982469 | 6.107625 | 82,896 | 1.384035 |
AA | 1962-02-27 | 6.107625 | 6.132656 | 6.107625 | 6.107625 | 27,965 | 1.384035 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.