Symbol
stringclasses 499
values | Date
stringlengths 10
10
| Open
float64 0.03
8.02k
| High
float64 0.03
8.16k
| Low
float64 0.03
8.01k
| Close
float64 0.03
8.1k
| Adj Close
float64 0.03
8.1k
| Volume
float64 0
7.42B
| GICS
stringclasses 11
values |
|---|---|---|---|---|---|---|---|---|
MMM | 2000-01-03 | 40.159908 | 40.342808 | 39.323788 | 39.45443 | 17.557287 | 2,599,386 | Industrials |
MMM | 2000-01-04 | 38.827339 | 39.637333 | 37.886707 | 37.886707 | 16.859661 | 3,245,705 | Industrials |
MMM | 2000-01-05 | 38.095737 | 40.238293 | 38.095737 | 38.984116 | 17.348005 | 4,424,482 | Industrials |
MMM | 2000-01-06 | 39.428303 | 42.85117 | 39.428303 | 42.119564 | 18.74329 | 7,147,057 | Industrials |
MMM | 2000-01-07 | 42.276337 | 43.399876 | 41.779892 | 42.955685 | 19.115368 | 4,905,035 | Industrials |
MMM | 2000-01-10 | 41.988922 | 43.26923 | 41.806019 | 42.746655 | 19.022346 | 4,621,105 | Industrials |
MMM | 2000-01-11 | 42.119564 | 42.85117 | 42.015049 | 42.015049 | 18.696779 | 2,819,690 | Industrials |
MMM | 2000-01-12 | 42.616013 | 43.321487 | 42.119564 | 42.119564 | 18.74329 | 3,430,606 | Industrials |
MMM | 2000-01-13 | 42.354725 | 42.589882 | 41.962791 | 42.119564 | 18.74329 | 2,684,302 | Industrials |
MMM | 2000-01-14 | 42.119564 | 42.197952 | 41.361832 | 41.518604 | 18.475857 | 3,039,993 | Industrials |
MMM | 2000-01-18 | 40.656357 | 41.492474 | 40.604095 | 40.604095 | 18.068907 | 2,529,301 | Industrials |
MMM | 2000-01-19 | 40.865383 | 41.779892 | 40.865383 | 41.309574 | 18.382845 | 3,143,327 | Industrials |
MMM | 2000-01-20 | 41.414089 | 41.544731 | 39.506687 | 39.767979 | 17.696838 | 3,713,102 | Industrials |
MMM | 2000-01-21 | 39.820232 | 40.368938 | 39.532818 | 39.68959 | 17.66194 | 5,372,193 | Industrials |
MMM | 2000-01-24 | 40.055393 | 40.055393 | 38.304768 | 38.775085 | 17.254992 | 3,553,316 | Industrials |
MMM | 2000-01-25 | 39.663464 | 39.663464 | 37.729935 | 38.200253 | 16.999195 | 4,414,675 | Industrials |
MMM | 2000-01-26 | 40.081524 | 40.760872 | 39.846363 | 40.264423 | 17.917747 | 8,396,877 | Industrials |
MMM | 2000-01-27 | 40.630226 | 41.100544 | 40.159908 | 40.238293 | 17.906116 | 3,486,101 | Industrials |
MMM | 2000-01-28 | 40.029263 | 40.055393 | 38.566055 | 38.566055 | 17.161974 | 4,481,890 | Industrials |
MMM | 2000-01-31 | 38.566055 | 40.708611 | 38.487667 | 39.140884 | 17.417765 | 3,926,229 | Industrials |
MMM | 2000-02-01 | 39.45443 | 40.212166 | 39.193146 | 39.349915 | 17.510792 | 3,160,071 | Industrials |
MMM | 2000-02-02 | 38.957985 | 39.297661 | 38.461536 | 38.67057 | 17.208481 | 3,497,343 | Industrials |
MMM | 2000-02-03 | 38.43541 | 38.513798 | 37.62542 | 38.330894 | 17.05732 | 4,210,638 | Industrials |
MMM | 2000-02-04 | 38.43541 | 38.64444 | 37.233486 | 37.233486 | 16.568972 | 3,938,906 | Industrials |
MMM | 2000-02-07 | 37.311874 | 37.364128 | 36.214466 | 36.632526 | 16.30155 | 4,706,738 | Industrials |
MMM | 2000-02-08 | 36.632526 | 37.703804 | 36.554138 | 36.658653 | 16.313177 | 3,449,264 | Industrials |
MMM | 2000-02-09 | 37.050587 | 37.207359 | 36.580269 | 36.632526 | 16.30155 | 3,110,078 | Industrials |
MMM | 2000-02-10 | 36.475754 | 36.475754 | 35.66576 | 35.953178 | 15.999237 | 4,807,920 | Industrials |
MMM | 2000-02-11 | 35.691891 | 36.162209 | 33.993519 | 34.672867 | 15.429492 | 5,371,954 | Industrials |
MMM | 2000-02-14 | 34.803513 | 35.430603 | 34.43771 | 34.64674 | 15.417867 | 4,014,254 | Industrials |
MMM | 2000-02-15 | 35.012543 | 37.860577 | 34.908028 | 37.259617 | 16.580599 | 4,468,256 | Industrials |
MMM | 2000-02-16 | 36.946072 | 37.782192 | 36.606396 | 36.919941 | 16.429443 | 3,087,833 | Industrials |
MMM | 2000-02-17 | 37.207359 | 38.409283 | 37.181229 | 37.468643 | 16.67362 | 4,072,858 | Industrials |
MMM | 2000-02-18 | 37.573162 | 37.912834 | 36.109951 | 36.606396 | 16.289911 | 3,425,583 | Industrials |
MMM | 2000-02-22 | 36.684784 | 37.808319 | 36.162209 | 37.677677 | 16.76664 | 3,449,982 | Industrials |
MMM | 2000-02-23 | 38.200253 | 39.27153 | 37.965092 | 38.592182 | 17.306818 | 5,335,117 | Industrials |
MMM | 2000-02-24 | 38.409283 | 38.513798 | 37.442516 | 38.043476 | 17.060728 | 4,545,039 | Industrials |
MMM | 2000-02-25 | 36.841557 | 37.338001 | 35.613503 | 35.848663 | 16.076466 | 4,338,131 | Industrials |
MMM | 2000-02-28 | 36.345108 | 37.155102 | 35.535118 | 36.136078 | 16.205349 | 3,679,614 | Industrials |
MMM | 2000-02-29 | 35.66576 | 37.285744 | 35.378345 | 36.867683 | 16.533451 | 3,307,418 | Industrials |
MMM | 2000-03-01 | 36.449623 | 36.684784 | 35.561245 | 36.005436 | 16.146761 | 3,458,354 | Industrials |
MMM | 2000-03-02 | 36.005436 | 36.684784 | 35.822533 | 35.979305 | 16.135048 | 2,614,456 | Industrials |
MMM | 2000-03-03 | 36.684784 | 39.558945 | 36.580269 | 37.416389 | 16.779518 | 5,478,876 | Industrials |
MMM | 2000-03-06 | 37.338001 | 38.147991 | 36.475754 | 36.475754 | 16.357691 | 2,454,910 | Industrials |
MMM | 2000-03-07 | 36.893814 | 37.155102 | 34.280937 | 34.594482 | 15.514026 | 6,213,938 | Industrials |
MMM | 2000-03-08 | 34.64674 | 35.221573 | 33.862877 | 34.516094 | 15.478868 | 5,613,067 | Industrials |
MMM | 2000-03-09 | 33.784489 | 34.254807 | 33.653847 | 33.836746 | 15.17421 | 3,896,807 | Industrials |
MMM | 2000-03-10 | 33.706104 | 34.568352 | 33.601589 | 34.071907 | 15.279667 | 6,878,914 | Industrials |
MMM | 2000-03-13 | 33.026756 | 33.653847 | 32.922241 | 33.026756 | 14.810971 | 4,530,209 | Industrials |
MMM | 2000-03-14 | 33.105141 | 33.444817 | 32.843857 | 33.079014 | 14.8344 | 3,775,294 | Industrials |
MMM | 2000-03-15 | 32.68708 | 35.012543 | 32.68708 | 34.489967 | 15.467148 | 5,071,040 | Industrials |
MMM | 2000-03-16 | 35.430603 | 37.311874 | 35.090927 | 36.815426 | 16.510004 | 5,746,541 | Industrials |
MMM | 2000-03-17 | 36.345108 | 37.285744 | 35.900921 | 35.900921 | 16.099899 | 4,865,567 | Industrials |
MMM | 2000-03-20 | 35.927048 | 36.710911 | 35.691891 | 36.371239 | 16.310822 | 3,262,210 | Industrials |
MMM | 2000-03-21 | 36.29285 | 38.252506 | 36.188335 | 37.808319 | 16.955284 | 4,577,810 | Industrials |
MMM | 2000-03-22 | 37.207359 | 37.364128 | 35.535118 | 35.953178 | 16.123333 | 5,268,141 | Industrials |
MMM | 2000-03-23 | 35.430603 | 36.475754 | 35.430603 | 36.371239 | 16.310822 | 5,946,512 | Industrials |
MMM | 2000-03-24 | 37.62542 | 38.984116 | 37.494774 | 37.991222 | 17.037298 | 7,086,300 | Industrials |
MMM | 2000-03-27 | 38.017349 | 38.43541 | 36.841557 | 37.050587 | 16.615475 | 3,892,023 | Industrials |
MMM | 2000-03-28 | 36.789299 | 37.860577 | 36.632526 | 37.155102 | 16.662344 | 2,927,808 | Industrials |
MMM | 2000-03-29 | 37.207359 | 37.207359 | 36.528011 | 36.632526 | 16.427988 | 3,923,837 | Industrials |
MMM | 2000-03-30 | 36.815426 | 38.357021 | 36.632526 | 37.207359 | 16.685774 | 3,774,337 | Industrials |
MMM | 2000-03-31 | 37.782192 | 38.461536 | 37.024456 | 37.024456 | 16.603758 | 2,941,203 | Industrials |
MMM | 2000-04-03 | 37.364128 | 38.618313 | 37.311874 | 38.409283 | 17.224787 | 3,434,194 | Industrials |
MMM | 2000-04-04 | 38.461536 | 39.950878 | 37.416389 | 38.85347 | 17.423986 | 5,789,836 | Industrials |
MMM | 2000-04-05 | 38.827339 | 39.637333 | 38.069607 | 38.095737 | 17.084164 | 3,439,457 | Industrials |
MMM | 2000-04-06 | 38.174122 | 39.663464 | 38.174122 | 39.036369 | 17.506006 | 2,100,654 | Industrials |
MMM | 2000-04-07 | 39.140884 | 39.767979 | 38.304768 | 38.304768 | 17.177914 | 2,991,435 | Industrials |
MMM | 2000-04-10 | 38.409283 | 39.663464 | 38.357021 | 38.775085 | 17.388832 | 2,524,278 | Industrials |
MMM | 2000-04-11 | 38.775085 | 40.577969 | 38.775085 | 39.898621 | 17.892685 | 3,530,831 | Industrials |
MMM | 2000-04-12 | 40.682484 | 41.100544 | 39.558945 | 39.558945 | 17.740355 | 2,935,702 | Industrials |
MMM | 2000-04-13 | 39.558945 | 40.29055 | 38.357021 | 39.611202 | 17.763788 | 4,966,031 | Industrials |
MMM | 2000-04-14 | 39.323788 | 39.428303 | 36.919941 | 37.965092 | 17.025579 | 7,345,354 | Industrials |
MMM | 2000-04-17 | 37.285744 | 37.860577 | 36.815426 | 37.573162 | 16.849825 | 3,460,746 | Industrials |
MMM | 2000-04-18 | 37.677677 | 37.677677 | 36.789299 | 37.573162 | 16.849825 | 2,893,363 | Industrials |
MMM | 2000-04-19 | 37.468643 | 38.409283 | 37.259617 | 37.808319 | 16.955284 | 1,991,579 | Industrials |
MMM | 2000-04-20 | 37.808319 | 38.592182 | 37.62542 | 38.566055 | 17.295095 | 2,372,625 | Industrials |
MMM | 2000-04-24 | 38.147991 | 40.813126 | 38.147991 | 40.708611 | 18.25593 | 4,255,607 | Industrials |
MMM | 2000-04-25 | 40.186035 | 40.264423 | 36.998329 | 39.219273 | 17.588026 | 10,816,863 | Industrials |
MMM | 2000-04-26 | 39.088631 | 39.088631 | 36.528011 | 37.181229 | 16.674047 | 8,320,094 | Industrials |
MMM | 2000-04-27 | 36.998329 | 37.573162 | 35.66576 | 36.554138 | 16.392834 | 5,782,899 | Industrials |
MMM | 2000-04-28 | 36.554138 | 36.606396 | 35.953178 | 36.214466 | 16.240505 | 3,524,612 | Industrials |
MMM | 2000-05-01 | 36.240593 | 37.024456 | 35.561245 | 36.345108 | 16.299097 | 4,157,774 | Industrials |
MMM | 2000-05-02 | 35.953178 | 36.606396 | 35.796406 | 36.345108 | 16.299097 | 2,941,203 | Industrials |
MMM | 2000-05-03 | 36.345108 | 36.893814 | 35.66576 | 35.87479 | 16.088184 | 2,924,459 | Industrials |
MMM | 2000-05-04 | 36.031563 | 36.658653 | 35.430603 | 35.718018 | 16.017872 | 3,308,375 | Industrials |
MMM | 2000-05-05 | 35.613503 | 36.475754 | 35.45673 | 36.240593 | 16.252226 | 2,842,174 | Industrials |
MMM | 2000-05-08 | 36.684784 | 36.684784 | 35.744148 | 36.501881 | 16.3694 | 2,104,960 | Industrials |
MMM | 2000-05-09 | 36.371239 | 36.737041 | 35.744148 | 35.953178 | 16.123333 | 2,331,243 | Industrials |
MMM | 2000-05-10 | 36.057693 | 36.162209 | 35.45673 | 35.927048 | 16.111616 | 2,390,086 | Industrials |
MMM | 2000-05-11 | 36.08382 | 36.318981 | 35.770275 | 35.927048 | 16.111616 | 2,807,490 | Industrials |
MMM | 2000-05-12 | 35.639633 | 35.953178 | 35.326088 | 35.482861 | 15.91242 | 2,198,726 | Industrials |
MMM | 2000-05-15 | 35.691891 | 36.345108 | 35.66576 | 35.927048 | 16.111616 | 3,151,460 | Industrials |
MMM | 2000-05-16 | 36.031563 | 38.174122 | 35.770275 | 37.651546 | 16.884975 | 4,845,474 | Industrials |
MMM | 2000-05-17 | 36.946072 | 37.259617 | 36.632526 | 36.789299 | 16.626356 | 2,622,828 | Industrials |
MMM | 2000-05-18 | 36.867683 | 37.050587 | 36.371239 | 36.397366 | 16.449232 | 1,913,122 | Industrials |
MMM | 2000-05-19 | 36.031563 | 36.214466 | 35.012543 | 35.326088 | 15.965075 | 3,288,282 | Industrials |
MMM | 2000-05-22 | 35.430603 | 35.691891 | 34.85577 | 35.195442 | 15.906043 | 3,072,046 | Industrials |
MMM | 2000-05-23 | 35.195442 | 35.404472 | 34.803513 | 35.169315 | 15.894226 | 1,827,966 | Industrials |
MMM | 2000-05-24 | 35.535118 | 37.102844 | 35.535118 | 36.867683 | 16.661779 | 3,876,236 | Industrials |