Split (1)

train · 2.41k rows

Date stringlengths 10 10	Open float64 124 446	High float64 126 449	Low float64 124 440	Close float64 124 446	Adj Close float64 124 446	Volume int64 67.2k 22.3M
2016-03-14	140.800003	141.220001	139.479996	139.720001	139.720001	4,244,200
2016-03-15	139.119995	140.410004	139.009995	140.399994	140.399994	2,838,200
2016-03-16	139.839996	140.440002	139.509995	139.830002	139.830002	3,124,200
2016-03-17	140	142.580002	139.679993	142.399994	142.399994	4,461,000
2016-03-18	142.830002	142.960007	141.440002	142.160004	142.160004	7,612,100
2016-03-21	142.160004	142.610001	141.710007	142.130005	142.130005	2,441,000
2016-03-22	141.979996	142.990005	141.660004	142.179993	142.179993	3,288,100
2016-03-23	142.169998	142.169998	140.899994	140.960007	140.960007	2,647,100
2016-03-24	140.220001	140.600006	139.559998	140.110001	140.110001	3,777,900
2016-03-28	140.949997	141.619995	140.330002	141.289993	141.289993	2,668,100
2016-03-29	141.289993	142.039993	140.5	141.899994	141.899994	3,346,200
2016-03-30	142.910004	143.399994	142.289993	142.460007	142.460007	3,161,300
2016-03-31	142.559998	143.050003	141.479996	141.880005	141.880005	3,520,200
2016-04-01	141.210007	144.050003	141.110001	143.789993	143.789993	3,985,700
2016-04-04	143.990005	143.990005	142.770004	143.220001	143.220001	3,163,900
2016-04-05	142.419998	142.479996	140.929993	141.199997	141.199997	3,166,500
2016-04-06	141.309998	141.820007	140.419998	141.699997	141.699997	2,820,200
2016-04-07	140.929993	141.199997	140.270004	140.809998	140.809998	2,920,500
2016-04-08	141.529999	141.990005	140.679993	141.059998	141.059998	2,118,400
2016-04-11	141.789993	142.089996	140.960007	140.990005	140.990005	2,381,100
2016-04-12	141.25	142.490005	140.979996	142.399994	142.399994	2,649,300
2016-04-13	142.949997	144.139999	142.889999	144.039993	144.039993	3,562,800
2016-04-14	144.100006	144.350006	143.470001	143.720001	143.720001	2,487,300
2016-04-15	144.139999	144.160004	142.940002	143.449997	143.449997	3,124,100
2016-04-18	143	144.479996	142.949997	144.380005	144.380005	2,766,000
2016-04-19	144.779999	146.380005	144.509995	145.949997	145.949997	3,657,500
2016-04-20	145.979996	146.440002	145.380005	146.089996	146.089996	2,289,000
2016-04-21	146.089996	146.419998	144.669998	144.860001	144.860001	2,879,800
2016-04-22	145.320007	146.389999	144.970001	146.110001	146.110001	2,692,400
2016-04-25	145.649994	146.369995	145.5	146.179993	146.179993	2,198,700
2016-04-26	146.589996	147.160004	146.300003	147.020004	147.020004	2,942,600
2016-04-27	146.899994	148.029999	146.5	147.600006	147.600006	2,991,400
2016-04-28	146.639999	147.460007	145.759995	146.070007	146.070007	2,498,100
2016-04-29	145.399994	146.220001	144.520004	145.479996	145.479996	3,895,600
2016-05-02	145.770004	147.139999	145.690002	146.889999	146.889999	2,774,600
2016-05-03	145.910004	146.089996	144.080002	144.830002	144.830002	3,551,500
2016-05-04	144.160004	144.399994	143.330002	144.240005	144.240005	2,483,200
2016-05-05	144.220001	144.820007	143.479996	143.880005	143.880005	2,438,200
2016-05-06	143.820007	144.839996	143.330002	144.619995	144.619995	2,288,100
2016-05-09	144.539993	144.539993	141.919998	142.910004	142.910004	3,644,600
2016-05-10	143.309998	144.899994	143.25	144.779999	144.779999	3,131,000
2016-05-11	144.880005	144.979996	142.75	142.869995	142.869995	2,939,900
2016-05-12	143.460007	143.720001	142.309998	143.309998	143.309998	2,431,200
2016-05-13	143.210007	143.699997	141.130005	141.399994	141.399994	3,232,100
2016-05-16	141.399994	142.149994	141.210007	141.850006	141.850006	2,873,300
2016-05-17	141.970001	141.990005	139.899994	140.339996	140.339996	3,963,900
2016-05-18	140.179993	141.850006	139.949997	141.470001	141.470001	2,917,800
2016-05-19	141.070007	141.649994	139.679993	140.789993	140.789993	2,803,700
2016-05-20	141.479996	142.490005	141.160004	141.830002	141.830002	3,171,000
2016-05-23	141.850006	142	141.050003	141.479996	141.479996	2,049,000
2016-05-24	141.949997	144.050003	141.729996	143.710007	143.710007	3,268,800
2016-05-25	143.720001	144.940002	143.720001	144.080002	144.080002	2,933,900
2016-05-26	144	144.190002	142.880005	143.050003	143.050003	2,742,000
2016-05-27	143.490005	143.619995	142.770004	143.350006	143.350006	2,289,900
2016-05-31	143.889999	144.139999	140.539993	140.539993	140.539993	6,564,700
2016-06-01	140.970001	142.089996	140.369995	141.990005	141.990005	3,278,000
2016-06-02	141.649994	142.110001	140.960007	142.110001	142.110001	2,757,300
2016-06-03	141.160004	141.520004	140.110001	141.139999	141.139999	3,153,300
2016-06-06	141.619995	142.5	141.389999	141.820007	141.820007	2,686,300
2016-06-07	142.160004	142.490005	141.389999	141.410004	141.410004	2,729,800
2016-06-08	141.570007	142.690002	141.529999	142.529999	142.529999	2,390,600
2016-06-09	142.050003	142.509995	141.160004	142.229996	142.229996	2,187,000
2016-06-10	141.309998	142.360001	141.240005	141.759995	141.759995	2,579,800
2016-06-13	141.229996	142.649994	140.940002	140.940002	140.940002	2,973,600
2016-06-14	140.789993	141.550003	140.509995	141.300003	141.300003	3,476,000
2016-06-15	141.740005	142.169998	140.320007	140.449997	140.449997	3,219,700
2016-06-16	140.089996	142.050003	138.960007	141.990005	141.990005	3,639,800
2016-06-17	141.979996	142	140.449997	140.729996	140.729996	5,394,100
2016-06-20	141.960007	142.940002	141.630005	141.669998	141.669998	4,038,700
2016-06-21	142.059998	143.630005	141.850006	143.529999	143.529999	3,677,400
2016-06-22	143.630005	144.660004	143.570007	143.940002	143.940002	3,659,700
2016-06-23	144.970001	146	144.600006	145.979996	145.979996	4,493,600
2016-06-24	140.740005	142	139.470001	139.710007	139.710007	12,476,300
2016-06-27	138.789993	139	136.649994	138.5	138.5	6,328,200
2016-06-28	139.789993	140.360001	138.289993	140.279999	140.279999	5,312,300
2016-06-29	141.300003	142.119995	139.910004	142.119995	142.119995	4,257,100
2016-06-30	142.210007	144.820007	142.100006	144.789993	144.789993	5,196,400
2016-07-01	144.589996	144.830002	143.75	143.960007	143.960007	2,874,400
2016-07-05	143.190002	143.559998	141.759995	142.229996	142.229996	3,426,300
2016-07-06	141.899994	142.639999	140.949997	142.509995	142.509995	2,804,700
2016-07-07	142.380005	143.039993	141.190002	141.910004	141.910004	2,863,600
2016-07-08	143.350006	143.740005	142.720001	143.649994	143.649994	3,718,100
2016-07-11	143.75	144.229996	143.429993	143.929993	143.929993	3,194,200
2016-07-12	144.529999	145.029999	143.979996	144.669998	144.669998	3,158,100
2016-07-13	144.880005	145.990005	144.410004	145.929993	145.929993	3,274,500
2016-07-14	146.25	146.660004	145.460007	145.729996	145.729996	3,322,200
2016-07-15	146.25	146.440002	145.119995	145.970001	145.970001	3,860,800
2016-07-18	146	146.710007	146	146.570007	146.570007	3,128,000
2016-07-19	146.059998	146.990005	145.850006	146.919998	146.919998	3,543,300
2016-07-20	146.809998	146.940002	145.699997	146.169998	146.169998	2,855,300
2016-07-21	146.009995	146.220001	144.190002	144.350006	144.350006	3,212,200
2016-07-22	144.720001	144.850006	143.889999	144.600006	144.600006	3,142,000
2016-07-25	144.869995	145	143.600006	144.139999	144.139999	2,483,900
2016-07-26	144.339996	144.850006	143.830002	144.339996	144.339996	2,466,400
2016-07-27	144.270004	144.75	143.699997	144.190002	144.190002	2,611,700
2016-07-28	143.919998	144.690002	143.479996	144.419998	144.419998	1,944,600
2016-07-29	144.089996	144.600006	143.779999	144.270004	144.270004	2,589,300
2016-08-01	144.619995	144.770004	143.580002	143.929993	143.929993	2,051,300
2016-08-02	143.949997	143.990005	142.960007	143.309998	143.309998	2,457,000
2016-08-03	143.350006	143.880005	142.979996	143.630005	143.630005	2,217,100

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.