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
|
|---|---|---|---|---|---|---|---|---|
2000-03-06
| 223.5
| 226.4
| 220.5
| 223.9
| 95.711829
| 11,634,200
| 0
| 1
|
2000-03-03
| 216
| 222.3
| 214
| 222.1
| 94.942373
| 16,008,600
| 0
| 1
|
2000-03-02
| 216.1
| 216.4
| 209.5
| 210.3
| 89.898159
| 16,369,600
| 0
| 1
|
2000-03-01
| 214.5
| 217.1
| 213
| 215.3
| 92.035538
| 12,234,200
| 0
| 1
|
2000-02-29
| 211.5
| 214.2
| 209.9
| 213.5
| 91.266081
| 11,989,300
| 0
| 1
|
2000-02-28
| 206.5
| 211.4
| 201
| 208
| 88.914964
| 19,108,100
| 0
| 1
|
2000-02-25
| 212.4
| 215
| 207.8
| 208.1
| 88.957712
| 16,308,800
| 0
| 1
|
2000-02-24
| 209.8
| 213.6
| 204
| 213
| 91.052343
| 24,434,100
| 0
| 1
|
2000-02-23
| 199.4
| 210
| 198.3
| 208.5
| 89.128702
| 16,085,400
| 0
| 1
|
2000-02-22
| 198
| 199.9
| 192.5
| 197.5
| 84.426469
| 18,613,100
| 0
| 1
|
2000-02-18
| 205.3
| 206
| 196.9
| 196.9
| 84.169983
| 12,635,600
| 0
| 1
|
2000-02-17
| 202.4
| 206.5
| 199.3
| 204.3
| 87.333304
| 15,040,100
| 0
| 1
|
2000-02-16
| 199.8
| 203.4
| 198.6
| 200
| 85.495158
| 12,655,300
| 0
| 1
|
2000-02-15
| 197.9
| 201.3
| 191.8
| 200.9
| 85.879886
| 15,286,400
| 0
| 1
|
2000-02-14
| 200
| 200
| 195.5
| 199.5
| 85.28142
| 11,407,300
| 0
| 1
|
2000-02-11
| 204.1
| 204.1
| 196
| 199.8
| 85.409663
| 12,438,000
| 0
| 1
|
2000-02-10
| 199.6
| 204.5
| 197.1
| 204.5
| 87.418799
| 13,170,800
| 0
| 1
|
2000-02-09
| 204.1
| 204.4
| 197.5
| 198
| 84.640206
| 13,629,100
| 0
| 1
|
2000-02-08
| 198.8
| 205.8
| 198.8
| 205.3
| 87.76078
| 10,999,700
| 0
| 1
|
2000-02-07
| 194.5
| 197.3
| 192.5
| 197
| 84.212731
| 8,880,500
| 0
| 1
|
2000-02-04
| 194
| 196.5
| 192.4
| 194.3
| 83.058546
| 13,320,000
| 0
| 1
|
2000-02-03
| 188.6
| 193.3
| 184.6
| 193
| 82.502827
| 15,289,900
| 0
| 1
|
2000-02-02
| 184.5
| 189.4
| 184.2
| 185.8
| 79.425002
| 13,084,600
| 0
| 1
|
2000-02-01
| 179.1
| 185
| 176.9
| 184.2
| 78.741041
| 13,208,800
| 0
| 1
|
2000-01-31
| 171.8
| 180
| 167
| 179.4
| 76.689157
| 18,007,300
| 0
| 1
|
2000-01-28
| 180
| 180.9
| 169.5
| 172
| 73.525836
| 17,656,900
| 0
| 1
|
2000-01-27
| 183.5
| 185
| 175.3
| 181.1
| 77.415866
| 15,369,600
| 0
| 1
|
2000-01-26
| 186.5
| 186.6
| 178
| 178.5
| 76.304429
| 11,547,800
| 0
| 1
|
2000-01-25
| 183.8
| 188.2
| 178.8
| 186
| 79.510497
| 16,638,100
| 0
| 1
|
2000-01-24
| 194.9
| 195.3
| 181.9
| 183.3
| 78.356312
| 14,170,200
| 0
| 1
|
2000-01-21
| 193
| 193.1
| 190.1
| 192.5
| 82.28909
| 9,349,100
| 0
| 1
|
2000-01-20
| 191
| 193.8
| 188
| 190.1
| 81.263148
| 12,979,000
| 0
| 1
|
2000-01-19
| 187
| 192
| 184.9
| 192
| 82.075352
| 9,503,000
| 0
| 1
|
2000-01-18
| 184.1
| 188.9
| 182.9
| 187.8
| 80.279953
| 8,376,200
| 0
| 1
|
2000-01-14
| 186
| 187.3
| 184
| 186.8
| 79.852478
| 10,949,300
| 0
| 1
|
2000-01-13
| 177
| 183
| 174.2
| 182.5
| 78.014332
| 12,582,600
| 0
| 1
|
2000-01-12
| 178
| 178.5
| 172
| 172.1
| 73.568583
| 14,525,000
| 0
| 1
|
2000-01-11
| 183.5
| 185.8
| 175.3
| 176.8
| 75.57772
| 16,273,300
| 0
| 1
|
2000-01-10
| 182
| 187.9
| 179.9
| 185
| 79.083021
| 14,837,800
| 0
| 1
|
2000-01-07
| 165.9
| 180
| 165
| 180
| 76.945642
| 14,069,100
| 0
| 1
|
2000-01-06
| 173.8
| 176
| 159.5
| 160.2
| 68.481622
| 18,567,400
| 0
| 1
|
2000-01-05
| 175
| 178.3
| 168.5
| 176.6
| 75.492225
| 21,248,300
| 0
| 1
|
2000-01-04
| 184
| 187
| 175.9
| 176.5
| 75.449477
| 16,893,300
| 0
| 1
|
2000-01-03
| 192.38
| 192.38
| 181.5
| 189.5
| 81.006662
| 18,172,600
| 0
| 1
|
1999-12-31
| 185.3
| 186.4
| 182.8
| 182.8
| 78.142574
| 7,232,200
| 0
| 1
|
1999-12-30
| 187.3
| 187.5
| 183
| 183
| 78.22807
| 10,943,500
| 0
| 1
|
1999-12-29
| 180
| 185
| 179.8
| 185
| 79.083021
| 8,256,300
| 0
| 1
|
1999-12-28
| 179.5
| 181
| 177.1
| 178.3
| 76.218933
| 7,673,200
| 0
| 1
|
1999-12-27
| 180.6
| 180.7
| 175.8
| 179.4
| 76.689157
| 9,640,900
| 0
| 1
|
1999-12-23
| 179.7
| 181.5
| 178
| 180.4
| 77.116633
| 8,771,800
| 0
| 1
|
1999-12-22
| 178.4
| 178.6
| 174.9
| 178.3
| 76.218933
| 11,156,800
| 0
| 1
|
1999-12-21
| 170.3
| 178.9
| 169.3
| 178.9
| 76.475419
| 13,001,900
| 0
| 1
|
1999-12-20
| 168.8
| 170.5
| 167.4
| 169.8
| 72.585389
| 7,696,000
| 0
| 1
|
1999-12-17
| 169
| 169.75
| 166.86
| 167.56
| 71.627843
| 11,946,200
| 0
| 1
|
1999-12-16
| 164.3
| 166.5
| 163.5
| 166.1
| 71.003729
| 13,609,800
| 0
| 1
|
1999-12-15
| 157.3
| 162.1
| 155.9
| 162.1
| 69.293826
| 15,898,600
| 0
| 1
|
1999-12-14
| 161.5
| 162.4
| 158
| 159.1
| 68.011398
| 13,880,100
| 0
| 1
|
1999-12-13
| 159.3
| 162.7
| 158.6
| 162
| 69.251078
| 8,104,600
| 0
| 1
|
1999-12-10
| 159.8
| 160.4
| 156.3
| 159.8
| 68.310631
| 10,214,200
| 0
| 1
|
1999-12-09
| 160
| 160.9
| 154.5
| 158.5
| 67.754913
| 14,222,700
| 0
| 1
|
1999-12-08
| 159.7
| 161
| 157.4
| 157.8
| 67.45568
| 9,781,500
| 0
| 1
|
1999-12-07
| 160.2
| 160.8
| 157.7
| 159.7
| 68.267884
| 11,698,500
| 0
| 1
|
1999-12-06
| 158.9
| 161
| 157.4
| 159.7
| 68.267884
| 8,009,200
| 0
| 1
|
1999-12-03
| 158.6
| 160.4
| 157.8
| 158.3
| 67.669418
| 10,722,300
| 0
| 1
|
1999-12-02
| 150.8
| 155.3
| 150.7
| 155
| 66.258747
| 8,614,600
| 0
| 1
|
1999-12-01
| 148.6
| 150.9
| 147.5
| 150.2
| 64.206864
| 11,602,900
| 0
| 1
|
1999-11-30
| 153.1
| 153.4
| 147.5
| 148
| 63.266417
| 11,851,200
| 0
| 1
|
1999-11-29
| 155.1
| 156.4
| 152.6
| 152.8
| 65.318301
| 10,242,600
| 0
| 1
|
1999-11-26
| 156.8
| 157.6
| 154.8
| 155.4
| 66.429738
| 4,022,600
| 0
| 1
|
1999-11-24
| 150.4
| 155.5
| 148.8
| 154.9
| 66.216
| 9,308,900
| 0
| 1
|
1999-11-23
| 152.9
| 153
| 148.5
| 149.9
| 64.078621
| 12,023,800
| 0
| 1
|
1999-11-22
| 151.9
| 155
| 149.3
| 149.3
| 63.822135
| 9,420,900
| 0
| 1
|
1999-11-19
| 149.6
| 151.8
| 149
| 151.6
| 64.80533
| 8,969,700
| 0
| 1
|
1999-11-18
| 146.8
| 150.2
| 145.9
| 150.2
| 64.206864
| 8,869,200
| 0
| 1
|
1999-11-17
| 147.8
| 148.4
| 145
| 145.8
| 62.32597
| 10,841,800
| 0
| 1
|
1999-11-16
| 144.6
| 148.4
| 144
| 147.8
| 63.180922
| 9,563,200
| 0
| 1
|
1999-11-15
| 144.5
| 145
| 143.4
| 144.1
| 61.599261
| 5,454,700
| 0
| 1
|
1999-11-12
| 143.3
| 144.5
| 138.8
| 144.4
| 61.727504
| 14,323,300
| 0
| 1
|
1999-11-11
| 141.5
| 142.7
| 140.3
| 142.5
| 60.9153
| 9,250,700
| 0
| 1
|
1999-11-10
| 138.3
| 141.2
| 137.6
| 140
| 59.846611
| 8,280,500
| 0
| 1
|
1999-11-09
| 140.3
| 140.5
| 137
| 138.2
| 59.077154
| 7,314,900
| 0
| 1
|
1999-11-08
| 136.9
| 139.6
| 136.4
| 139.1
| 59.461882
| 5,445,400
| 0
| 1
|
1999-11-05
| 137.8
| 138.4
| 136.4
| 136.4
| 58.307698
| 7,567,300
| 0
| 1
|
1999-11-04
| 135.4
| 135.6
| 133.6
| 135
| 57.709232
| 10,024,300
| 0
| 1
|
1999-11-03
| 132.8
| 134.3
| 132.4
| 133.5
| 57.068018
| 9,376,300
| 0
| 1
|
1999-11-02
| 131.5
| 133.1
| 130.4
| 130.9
| 55.956581
| 6,417,400
| 0
| 1
|
1999-11-01
| 131.5
| 133.1
| 130.6
| 130.8
| 55.913833
| 4,840,900
| 0
| 1
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.