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 | 2000-05-25 | 36.501881 | 36.893814 | 35.117058 | 35.508987 | 16.047743 | 3,005,309 | Industrials |
MMM | 2000-05-26 | 35.613503 | 36.109951 | 35.117058 | 35.117058 | 15.870615 | 2,134,382 | Industrials |
MMM | 2000-05-30 | 35.378345 | 36.188335 | 35.299957 | 35.587376 | 16.083164 | 1,881,547 | Industrials |
MMM | 2000-05-31 | 36.005436 | 36.501881 | 35.848663 | 35.848663 | 16.201248 | 2,555,852 | Industrials |
MMM | 2000-06-01 | 35.979305 | 35.979305 | 35.27383 | 35.482861 | 16.035929 | 2,432,664 | Industrials |
MMM | 2000-06-02 | 36.162209 | 36.266724 | 35.117058 | 35.2477 | 15.929657 | 3,984,594 | Industrials |
MMM | 2000-06-05 | 35.378345 | 35.561245 | 35.169315 | 35.561245 | 16.071354 | 3,234,702 | Industrials |
MMM | 2000-06-06 | 35.535118 | 35.535118 | 34.307064 | 34.411579 | 15.551785 | 3,754,483 | Industrials |
MMM | 2000-06-07 | 34.411579 | 34.777382 | 34.071907 | 34.176422 | 15.445509 | 3,799,214 | Industrials |
MMM | 2000-06-08 | 34.254807 | 34.280937 | 33.627716 | 34.176422 | 15.445509 | 2,969,907 | Industrials |
MMM | 2000-06-09 | 34.254807 | 34.359322 | 33.941261 | 34.254807 | 15.480932 | 2,566,855 | Industrials |
MMM | 2000-06-12 | 34.280937 | 35.03867 | 34.22868 | 34.267872 | 15.486843 | 2,417,594 | Industrials |
MMM | 2000-06-13 | 34.124165 | 34.829639 | 34.124165 | 34.22868 | 15.469121 | 2,572,835 | Industrials |
MMM | 2000-06-14 | 35.117058 | 35.508987 | 34.908028 | 35.195442 | 15.906043 | 3,287,326 | Industrials |
MMM | 2000-06-15 | 35.2477 | 36.528011 | 35.221573 | 36.136078 | 16.331137 | 4,988,994 | Industrials |
MMM | 2000-06-16 | 36.136078 | 36.136078 | 35.299957 | 35.299957 | 15.953267 | 4,595,989 | Industrials |
MMM | 2000-06-19 | 35.482861 | 35.744148 | 34.672867 | 34.908028 | 15.776148 | 2,898,386 | Industrials |
MMM | 2000-06-20 | 34.960285 | 35.535118 | 33.889004 | 34.359322 | 15.528166 | 3,348,082 | Industrials |
MMM | 2000-06-21 | 35.326088 | 36.162209 | 35.143185 | 36.057693 | 16.295725 | 3,914,030 | Industrials |
MMM | 2000-06-22 | 36.08382 | 36.684784 | 35.508987 | 35.979305 | 16.260292 | 3,346,647 | Industrials |
MMM | 2000-06-23 | 35.482861 | 35.482861 | 35.143185 | 35.299957 | 15.953267 | 1,889,202 | Industrials |
MMM | 2000-06-26 | 35.27383 | 35.927048 | 35.2477 | 35.744148 | 16.154016 | 2,660,861 | Industrials |
MMM | 2000-06-27 | 36.162209 | 36.737041 | 36.031563 | 36.214466 | 16.36657 | 3,675,069 | Industrials |
MMM | 2000-06-28 | 36.240593 | 36.318981 | 35.718018 | 35.98584 | 16.263256 | 2,524,038 | Industrials |
MMM | 2000-06-29 | 35.326088 | 36.29285 | 35.195442 | 35.770275 | 16.165817 | 3,053,149 | Industrials |
MMM | 2000-06-30 | 35.66576 | 35.953178 | 34.483433 | 34.698997 | 15.681677 | 4,309,906 | Industrials |
MMM | 2000-07-03 | 34.698997 | 35.27383 | 34.698997 | 35.143185 | 15.882414 | 1,948,762 | Industrials |
MMM | 2000-07-05 | 35.927048 | 37.364128 | 35.482861 | 36.998329 | 16.720829 | 4,048,938 | Industrials |
MMM | 2000-07-06 | 36.554138 | 36.841557 | 36.162209 | 36.188335 | 16.354757 | 3,056,737 | Industrials |
MMM | 2000-07-07 | 36.214466 | 36.684784 | 35.953178 | 36.005436 | 16.272104 | 3,168,443 | Industrials |
MMM | 2000-07-10 | 35.639633 | 36.632526 | 35.587376 | 36.449623 | 16.472847 | 3,126,105 | Industrials |
MMM | 2000-07-11 | 36.449623 | 37.599289 | 36.266724 | 37.181229 | 16.803476 | 3,819,546 | Industrials |
MMM | 2000-07-12 | 37.729935 | 37.860577 | 37.233486 | 37.651546 | 17.016035 | 3,735,108 | Industrials |
MMM | 2000-07-13 | 37.991222 | 37.991222 | 37.416389 | 37.442516 | 16.921572 | 1,988,230 | Industrials |
MMM | 2000-07-14 | 37.338001 | 37.338001 | 36.214466 | 36.737041 | 16.602741 | 2,701,764 | Industrials |
MMM | 2000-07-17 | 36.371239 | 36.580269 | 36.031563 | 36.475754 | 16.484653 | 2,238,194 | Industrials |
MMM | 2000-07-18 | 36.423496 | 37.024456 | 36.397366 | 36.789299 | 16.626356 | 1,796,392 | Industrials |
MMM | 2000-07-19 | 37.207359 | 37.233486 | 36.057693 | 36.162209 | 16.342949 | 3,706,165 | Industrials |
MMM | 2000-07-20 | 36.266724 | 36.318981 | 35.953178 | 36.162209 | 16.342949 | 2,663,014 | Industrials |
MMM | 2000-07-21 | 36.08382 | 36.109951 | 35.66576 | 36.109951 | 16.319344 | 1,705,257 | Industrials |
MMM | 2000-07-24 | 35.953178 | 37.782192 | 35.953178 | 37.233486 | 16.827101 | 3,097,401 | Industrials |
MMM | 2000-07-25 | 36.998329 | 37.494774 | 36.867683 | 36.919941 | 16.6854 | 2,408,505 | Industrials |
MMM | 2000-07-26 | 37.181229 | 38.226379 | 37.024456 | 37.024456 | 16.732634 | 4,736,638 | Industrials |
MMM | 2000-07-27 | 37.520905 | 37.782192 | 37.024456 | 37.207359 | 16.815287 | 2,475,002 | Industrials |
MMM | 2000-07-28 | 37.311874 | 38.304768 | 37.155102 | 38.043476 | 17.193163 | 2,864,420 | Industrials |
MMM | 2000-07-31 | 38.017349 | 38.174122 | 37.651546 | 37.651546 | 17.016035 | 2,679,518 | Industrials |
MMM | 2000-08-01 | 37.83445 | 38.121864 | 37.311874 | 37.364128 | 16.886152 | 3,242,834 | Industrials |
MMM | 2000-08-02 | 37.442516 | 37.886707 | 37.155102 | 37.729935 | 17.051456 | 2,396,066 | Industrials |
MMM | 2000-08-03 | 37.912834 | 38.017349 | 37.599289 | 37.599289 | 16.992416 | 2,503,706 | Industrials |
MMM | 2000-08-04 | 37.599289 | 37.912834 | 37.468643 | 37.62542 | 17.004234 | 2,431,229 | Industrials |
MMM | 2000-08-07 | 37.62542 | 38.017349 | 37.62542 | 37.991222 | 17.169546 | 1,905,706 | Industrials |
MMM | 2000-08-08 | 38.017349 | 38.539925 | 37.703804 | 38.200253 | 17.264017 | 3,423,430 | Industrials |
MMM | 2000-08-09 | 38.566055 | 39.0625 | 38.304768 | 38.67057 | 17.476572 | 3,756,158 | Industrials |
MMM | 2000-08-10 | 38.85347 | 39.924747 | 38.85347 | 39.663464 | 17.925287 | 4,618,952 | Industrials |
MMM | 2000-08-11 | 39.68959 | 40.734741 | 39.68959 | 40.447323 | 18.279551 | 4,381,905 | Industrials |
MMM | 2000-08-14 | 40.238293 | 40.238293 | 39.219273 | 40.003136 | 18.078802 | 2,741,471 | Industrials |
MMM | 2000-08-15 | 40.055393 | 40.081524 | 39.402176 | 39.663464 | 17.925287 | 1,950,437 | Industrials |
MMM | 2000-08-16 | 39.715717 | 39.715717 | 39.297661 | 39.532818 | 17.866251 | 2,237,716 | Industrials |
MMM | 2000-08-17 | 39.637333 | 39.977009 | 39.428303 | 39.820232 | 17.99614 | 2,066,927 | Industrials |
MMM | 2000-08-18 | 39.924747 | 39.924747 | 39.611202 | 39.767979 | 17.972534 | 1,809,548 | Industrials |
MMM | 2000-08-21 | 39.872494 | 40.055393 | 39.532818 | 39.68959 | 17.93709 | 1,264,411 | Industrials |
MMM | 2000-08-22 | 39.663464 | 40.551838 | 39.611202 | 40.264423 | 18.196884 | 1,792,565 | Industrials |
MMM | 2000-08-23 | 40.212166 | 40.473454 | 39.846363 | 40.107651 | 18.257534 | 2,089,651 | Industrials |
MMM | 2000-08-24 | 40.003136 | 40.081524 | 39.506687 | 39.637333 | 18.043434 | 1,981,294 | Industrials |
MMM | 2000-08-25 | 39.741848 | 40.029263 | 39.741848 | 40.029263 | 18.221844 | 1,881,069 | Industrials |
MMM | 2000-08-28 | 40.133778 | 40.734741 | 39.767979 | 39.767979 | 18.102919 | 1,923,168 | Industrials |
MMM | 2000-08-29 | 39.872494 | 39.977009 | 39.558945 | 39.558945 | 18.007753 | 2,273,118 | Industrials |
MMM | 2000-08-30 | 39.558945 | 39.767979 | 38.984116 | 39.036369 | 17.769861 | 2,134,142 | Industrials |
MMM | 2000-08-31 | 38.957985 | 39.950878 | 38.879601 | 38.886131 | 17.701473 | 2,503,467 | Industrials |
MMM | 2000-09-01 | 39.27153 | 39.532818 | 38.67057 | 38.67057 | 17.603359 | 3,832,462 | Industrials |
MMM | 2000-09-05 | 38.64444 | 38.827339 | 38.278637 | 38.566055 | 17.555779 | 2,716,834 | Industrials |
MMM | 2000-09-06 | 39.114758 | 40.107651 | 39.088631 | 39.349915 | 17.912592 | 3,274,409 | Industrials |
MMM | 2000-09-07 | 38.879601 | 38.984116 | 38.304768 | 38.304768 | 17.436836 | 4,580,441 | Industrials |
MMM | 2000-09-08 | 37.729935 | 38.200253 | 37.207359 | 37.599289 | 17.115686 | 4,457,253 | Industrials |
MMM | 2000-09-11 | 37.83445 | 37.860577 | 36.946072 | 37.181229 | 16.925377 | 3,146,437 | Industrials |
MMM | 2000-09-12 | 36.972198 | 37.494774 | 36.789299 | 36.815426 | 16.758862 | 3,034,730 | Industrials |
MMM | 2000-09-13 | 37.050587 | 37.599289 | 36.031563 | 36.162209 | 16.461512 | 3,162,224 | Industrials |
MMM | 2000-09-14 | 36.057693 | 36.136078 | 35.169315 | 35.535118 | 16.176054 | 4,721,330 | Industrials |
MMM | 2000-09-15 | 36.057693 | 36.057693 | 35.169315 | 35.587376 | 16.199841 | 5,743,192 | Industrials |
MMM | 2000-09-18 | 35.27383 | 35.378345 | 34.280937 | 34.777382 | 15.831113 | 5,047,359 | Industrials |
MMM | 2000-09-19 | 35.195442 | 35.404472 | 34.725124 | 35.0648 | 15.961965 | 3,953,258 | Industrials |
MMM | 2000-09-20 | 35.012543 | 35.404472 | 33.653847 | 34.176422 | 15.55756 | 5,405,920 | Industrials |
MMM | 2000-09-21 | 35.378345 | 36.710911 | 35.326088 | 36.136078 | 16.449615 | 6,960,959 | Industrials |
MMM | 2000-09-22 | 36.580269 | 37.416389 | 36.057693 | 36.893814 | 16.794544 | 6,090,510 | Industrials |
MMM | 2000-09-25 | 36.789299 | 37.651546 | 36.684784 | 37.62542 | 17.127592 | 5,135,385 | Industrials |
MMM | 2000-09-26 | 37.62542 | 38.043476 | 36.972198 | 37.573162 | 17.103804 | 7,015,497 | Industrials |
MMM | 2000-09-27 | 37.599289 | 38.147991 | 37.285744 | 37.599289 | 17.115686 | 6,065,634 | Industrials |
MMM | 2000-09-28 | 37.703804 | 39.0625 | 37.651546 | 38.304768 | 17.436836 | 3,953,976 | Industrials |
MMM | 2000-09-29 | 38.200253 | 39.036369 | 38.043476 | 38.095737 | 17.341677 | 3,896,807 | Industrials |
MMM | 2000-10-02 | 38.43541 | 38.748955 | 37.965092 | 38.330894 | 17.448719 | 2,982,106 | Industrials |
MMM | 2000-10-03 | 38.252506 | 39.68959 | 38.252506 | 39.297661 | 17.888815 | 3,482,274 | Industrials |
MMM | 2000-10-04 | 39.010242 | 40.133778 | 39.010242 | 39.924747 | 18.174271 | 4,838,777 | Industrials |
MMM | 2000-10-05 | 39.715717 | 39.715717 | 38.905727 | 38.984116 | 17.746082 | 3,056,019 | Industrials |
MMM | 2000-10-06 | 39.193146 | 39.611202 | 38.539925 | 38.539925 | 17.543888 | 3,339,232 | Industrials |
MMM | 2000-10-09 | 38.592182 | 39.428303 | 38.357021 | 38.357021 | 17.460619 | 2,140,362 | Industrials |
MMM | 2000-10-10 | 38.539925 | 39.663464 | 38.539925 | 38.931854 | 17.722292 | 2,785,245 | Industrials |
MMM | 2000-10-11 | 39.506687 | 39.898621 | 38.905727 | 38.984116 | 17.746082 | 2,831,171 | Industrials |
MMM | 2000-10-12 | 38.931854 | 38.957985 | 37.83445 | 37.991222 | 17.294104 | 5,844,613 | Industrials |
MMM | 2000-10-13 | 37.886707 | 38.174122 | 37.886707 | 38.043476 | 17.317892 | 7,448,449 | Industrials |
MMM | 2000-10-16 | 38.304768 | 39.663464 | 38.304768 | 38.539925 | 17.543888 | 3,416,972 | Industrials |