timestamp stringlengths 10 10 | open float64 19.9 413 | high float64 20.5 413 | low float64 19.8 411 | close float64 20.1 412 | adjusted_close float64 17.2 412 | volume int64 4.02M 617M | dividend_amount float64 0 0.81 | split_coefficient float64 1 2 |
|---|---|---|---|---|---|---|---|---|
2023-03-24 | 309.32 | 310.99 | 306.95 | 310.89 | 309.23637 | 57,245,803 | 0 | 1 |
2023-03-23 | 309.92 | 314.15 | 307.01 | 309.75 | 308.102434 | 74,575,981 | 0 | 1 |
2023-03-22 | 310.27 | 315.25 | 305.95 | 306.12 | 304.491742 | 75,791,914 | 0 | 1 |
2023-03-21 | 307.94 | 310.8 | 306.395 | 310.34 | 308.689296 | 49,757,048 | 0 | 1 |
2023-03-20 | 304.26 | 306.3 | 302.01 | 305.97 | 304.34254 | 56,359,491 | 0.4722 | 1 |
2023-03-17 | 306.72 | 309.15 | 303.37 | 305.36 | 303.267725 | 89,923,732 | 0 | 1 |
2023-03-16 | 298 | 307.18 | 297.19 | 306.81 | 304.70779 | 98,556,824 | 0 | 1 |
2023-03-15 | 294.71 | 299.27 | 293.24 | 298.93 | 296.881782 | 83,631,535 | 0 | 1 |
2023-03-14 | 294.31 | 297.93 | 293.45 | 297.37 | 295.332471 | 73,602,545 | 0 | 1 |
2023-03-13 | 286.73 | 294.47 | 285.19 | 290.69 | 288.698241 | 97,123,603 | 0 | 1 |
2023-03-10 | 292.83 | 294.35 | 287.38 | 288.55 | 286.572904 | 98,593,561 | 0 | 1 |
2023-03-09 | 298.33 | 300.98 | 291.8299 | 292.66 | 290.654743 | 71,456,691 | 0 | 1 |
2023-03-08 | 296.77 | 298.43 | 294.88 | 297.82 | 295.779388 | 50,876,265 | 0 | 1 |
2023-03-07 | 300.07 | 301.01 | 295.72 | 296.34 | 294.309528 | 65,955,756 | 0 | 1 |
2023-03-06 | 300.94 | 304 | 299.82 | 300.02 | 297.964314 | 56,736,294 | 0 | 1 |
2023-03-03 | 295.39 | 299.92 | 294.87 | 299.68 | 297.626643 | 60,511,540 | 0 | 1 |
2023-03-02 | 288.66 | 294.43 | 288.37 | 293.61 | 291.598234 | 53,738,557 | 0 | 1 |
2023-03-01 | 293.26 | 293.93 | 290.2 | 291.2 | 289.204747 | 58,286,972 | 0 | 1 |
2023-02-28 | 293.3 | 296.124 | 292.96 | 293.56 | 291.548577 | 48,243,141 | 0 | 1 |
2023-02-27 | 295.07 | 296.49 | 293.34 | 293.94 | 291.925973 | 48,995,009 | 0 | 1 |
2023-02-24 | 291.76 | 292.97 | 290.05 | 291.85 | 289.850293 | 74,331,958 | 0 | 1 |
2023-02-23 | 297.97 | 298.13 | 292.55 | 296.82 | 294.78624 | 69,294,443 | 0 | 1 |
2023-02-22 | 294.62 | 296.3599 | 292.56 | 294.25 | 292.233849 | 51,389,237 | 0 | 1 |
2023-02-21 | 297.26 | 298.73 | 293.89 | 294.03 | 292.015356 | 46,526,708 | 0 | 1 |
2023-02-17 | 301.07 | 301.93 | 298.1 | 301.16 | 299.096503 | 58,230,729 | 0 | 1 |
2023-02-16 | 304.38 | 308.43 | 303.15 | 303.3 | 301.22184 | 59,498,630 | 0 | 1 |
2023-02-15 | 304.9 | 309.27 | 304.2 | 309.1 | 306.982099 | 43,427,298 | 0 | 1 |
2023-02-14 | 302.89 | 307.72 | 300.91 | 306.75 | 304.648201 | 64,079,057 | 0 | 1 |
2023-02-13 | 301.13 | 305.1 | 299.93 | 304.5 | 302.413618 | 39,636,720 | 0 | 1 |
2023-02-10 | 299.48 | 301.57 | 297.25 | 299.7 | 297.646506 | 50,050,104 | 0 | 1 |
2023-02-09 | 308.84 | 308.99 | 300.2 | 301.68 | 299.61294 | 49,137,818 | 0 | 1 |
2023-02-08 | 308.54 | 309.5 | 303.67 | 304.37 | 302.284508 | 56,720,860 | 0 | 1 |
2023-02-07 | 303.46 | 311.03 | 302.32 | 309.88 | 307.756755 | 67,583,981 | 0 | 1 |
2023-02-06 | 303.51 | 305.91 | 302.22 | 303.59 | 301.509853 | 40,802,348 | 0 | 1 |
2023-02-03 | 304.94 | 312.39 | 304.54 | 306.18 | 304.082106 | 76,170,804 | 0 | 1 |
2023-02-02 | 307.57 | 313.68 | 306.73 | 311.72 | 309.584147 | 83,070,628 | 0 | 1 |
2023-02-01 | 294.41 | 303.43 | 292.3 | 300.92 | 298.858147 | 67,562,173 | 0 | 1 |
2023-01-31 | 290.31 | 294.72 | 290.2 | 294.62 | 292.601314 | 46,705,106 | 0 | 1 |
2023-01-30 | 292.93 | 294.38 | 289.89 | 290.27 | 288.281119 | 49,405,833 | 0 | 1 |
2023-01-27 | 292 | 298.26 | 291.88 | 296.26 | 294.230077 | 56,441,939 | 0 | 1 |
2023-01-26 | 291.22 | 293.52 | 288.519 | 293.34 | 291.330084 | 51,596,335 | 0 | 1 |
2023-01-25 | 283.77 | 288.36 | 281.18 | 287.73 | 285.758523 | 50,872,022 | 0 | 1 |
2023-01-24 | 287.31 | 289.55 | 286.78 | 288.37 | 286.394138 | 44,875,146 | 0 | 1 |
2023-01-23 | 283.54 | 290.21 | 282.73 | 288.96 | 286.980095 | 52,799,905 | 0 | 1 |
2023-01-20 | 276.79 | 283.02 | 275.71 | 282.68 | 280.743124 | 60,613,606 | 0 | 1 |
2023-01-19 | 276.22 | 277.375 | 273.89 | 275.15 | 273.264719 | 44,150,436 | 0 | 1 |
2023-01-18 | 283.11 | 284.69 | 277.67 | 277.88 | 275.976013 | 47,754,549 | 0 | 1 |
2023-01-17 | 280.77 | 282.85 | 279.581 | 281.54 | 279.610936 | 36,269,738 | 0 | 1 |
2023-01-13 | 276.5 | 281.219 | 276.16 | 280.97 | 279.044841 | 44,802,936 | 0 | 1 |
2023-01-12 | 278.12 | 280.1 | 273.74 | 279.05 | 277.137997 | 60,599,953 | 0 | 1 |
2023-01-11 | 273.92 | 277.66 | 273.12 | 277.55 | 275.648274 | 44,077,036 | 0 | 1 |
2023-01-10 | 269.49 | 272.94 | 268.97 | 272.83 | 270.960615 | 35,247,763 | 0 | 1 |
2023-01-09 | 270.83 | 275.29 | 269.92 | 270.54 | 268.686306 | 45,568,676 | 0 | 1 |
2023-01-06 | 263.35 | 269.94 | 260.34 | 268.8 | 266.958228 | 54,659,739 | 0 | 1 |
2023-01-05 | 264.04 | 264.21 | 261.26 | 261.58 | 259.787698 | 45,396,744 | 0 | 1 |
2023-01-04 | 266.64 | 267.45 | 262.53 | 265.74 | 263.919194 | 47,754,861 | 0 | 1 |
2023-01-03 | 268.65 | 270.155 | 262.13 | 264.48 | 262.667828 | 42,335,325 | 0 | 1 |
2022-12-30 | 263.62 | 266.41 | 262.29 | 266.28 | 264.455494 | 37,858,277 | 0 | 1 |
2022-12-29 | 262.96 | 267.405 | 262.25 | 266.44 | 264.614398 | 45,893,567 | 0 | 1 |
2022-12-28 | 263.17 | 265.47 | 259.73 | 260.1 | 258.317839 | 47,139,043 | 0 | 1 |
2022-12-27 | 266.74 | 266.85 | 263.03 | 263.58 | 261.773994 | 38,009,005 | 0 | 1 |
2022-12-23 | 265.47 | 268.04 | 263.53 | 267.36 | 265.528095 | 39,373,584 | 0 | 1 |
2022-12-22 | 270.38 | 270.5149 | 262.455 | 266.76 | 264.932206 | 60,278,377 | 0 | 1 |
2022-12-21 | 270.6 | 274.78 | 269.74 | 273.45 | 271.576367 | 46,394,694 | 0 | 1 |
2022-12-20 | 268.56 | 271.32 | 266.95 | 269.54 | 267.693158 | 51,064,199 | 0 | 1 |
2022-12-19 | 273.87 | 273.96 | 268.49 | 269.75 | 267.901719 | 44,167,920 | 0.6554 | 1 |
2022-12-16 | 276.2 | 277.77 | 272.61 | 274.25 | 271.710711 | 68,300,351 | 0 | 1 |
2022-12-15 | 282.33 | 283.01 | 275.67 | 276.89 | 274.326268 | 60,554,119 | 0 | 1 |
2022-12-14 | 288.05 | 291.41 | 283.19 | 286.51 | 283.857196 | 64,984,432 | 0 | 1 |
2022-12-13 | 296.65 | 296.875 | 285.91 | 288.65 | 285.977381 | 80,667,675 | 0 | 1 |
2022-12-12 | 282.22 | 285.64 | 281.16 | 285.58 | 282.935807 | 35,732,518 | 0 | 1 |
2022-12-09 | 282.81 | 285.64 | 281.59 | 282.04 | 279.428584 | 47,860,487 | 0 | 1 |
2022-12-08 | 281.91 | 284.84 | 279.79 | 283.85 | 281.221825 | 42,594,913 | 0 | 1 |
2022-12-07 | 280.47 | 282.57 | 278.7801 | 280.53 | 277.932565 | 45,614,254 | 0 | 1 |
2022-12-06 | 287.48 | 287.62 | 280.255 | 281.68 | 279.071917 | 53,937,605 | 0 | 1 |
2022-12-05 | 290.38 | 291.68 | 286.15 | 287.64 | 284.976733 | 41,482,121 | 0 | 1 |
2022-12-02 | 288.54 | 293.45 | 288.36 | 292.55 | 289.841271 | 53,583,172 | 0 | 1 |
2022-12-01 | 293.69 | 295.75 | 290.88 | 293.72 | 291.000438 | 51,547,332 | 0 | 1 |
2022-11-30 | 280.84 | 293.47 | 279.97 | 293.36 | 290.643771 | 74,718,088 | 0 | 1 |
2022-11-29 | 282.94 | 283.35 | 279.17 | 280.57 | 277.972194 | 35,618,878 | 0 | 1 |
2022-11-28 | 284.9 | 286.96 | 281.76 | 282.71 | 280.09238 | 38,877,045 | 0 | 1 |
2022-11-25 | 287.19 | 287.91 | 286.42 | 286.92 | 284.2634 | 15,498,797 | 0 | 1 |
2022-11-23 | 285.97 | 289.46 | 285.79 | 288.82 | 286.145807 | 46,389,967 | 0 | 1 |
2022-11-22 | 282.64 | 286.11 | 280.46 | 285.95 | 283.302381 | 41,873,444 | 0 | 1 |
2022-11-21 | 283.4 | 284.58 | 281.04 | 281.89 | 279.279972 | 40,083,527 | 0 | 1 |
2022-11-18 | 287.89 | 287.99 | 282.3211 | 284.82 | 282.182844 | 53,588,631 | 0 | 1 |
2022-11-17 | 280.88 | 286.3189 | 280.72 | 284.81 | 282.172936 | 55,462,076 | 0 | 1 |
2022-11-16 | 287.39 | 289.4838 | 284.6 | 285.44 | 282.797103 | 48,859,804 | 0 | 1 |
2022-11-15 | 292.21 | 293.26 | 285.97 | 289.39 | 286.71053 | 73,985,372 | 0 | 1 |
2022-11-14 | 285.86 | 289.215 | 284.44 | 285.44 | 282.797103 | 55,080,048 | 0 | 1 |
2022-11-11 | 282.56 | 288.64 | 281.19 | 287.96 | 285.29377 | 66,961,751 | 0 | 1 |
2022-11-10 | 276.01 | 283.05 | 273.85 | 282.75 | 280.13201 | 99,256,693 | 0 | 1 |
2022-11-09 | 267.76 | 268.56 | 263.03 | 263.32 | 260.881913 | 64,862,129 | 0 | 1 |
2022-11-08 | 269.14 | 272.85 | 265.52 | 269.54 | 267.044321 | 63,213,785 | 0 | 1 |
2022-11-07 | 265.75 | 268.14 | 263.57 | 267.59 | 265.112377 | 47,333,828 | 0 | 1 |
2022-11-04 | 265.53 | 266.61 | 259.08 | 264.68 | 262.22932 | 78,313,213 | 0 | 1 |
2022-11-03 | 263.01 | 264.5 | 260.1 | 260.49 | 258.078116 | 70,038,903 | 0 | 1 |
2022-11-02 | 275.08 | 278.21 | 265.61 | 265.68 | 263.220061 | 79,803,142 | 0 | 1 |
2022-11-01 | 281.495 | 282.07 | 274.74 | 275.11 | 272.562749 | 45,895,897 | 0 | 1 |
2022-10-31 | 278.92 | 279.76 | 275.99 | 277.95 | 275.376453 | 47,741,952 | 0 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.