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 | 2000-10-17 | 38.67057 | 39.036369 | 38.017349 | 38.095737 | 17.341677 | 4,785,914 | Industrials |
MMM | 2000-10-18 | 37.729935 | 38.200253 | 37.729935 | 38.095737 | 17.341677 | 5,039,226 | Industrials |
MMM | 2000-10-19 | 38.147991 | 38.147991 | 36.972198 | 37.207359 | 16.937273 | 5,711,378 | Industrials |
MMM | 2000-10-20 | 36.789299 | 37.155102 | 35.090927 | 36.475754 | 16.604244 | 12,250,628 | Industrials |
MMM | 2000-10-23 | 38.461536 | 39.297661 | 36.998329 | 37.547031 | 17.091904 | 6,810,263 | Industrials |
MMM | 2000-10-24 | 37.991222 | 38.461536 | 37.442516 | 37.651546 | 17.139481 | 2,726,162 | Industrials |
MMM | 2000-10-25 | 37.311874 | 37.703804 | 37.233486 | 37.677677 | 17.151375 | 3,447,350 | Industrials |
MMM | 2000-10-26 | 37.599289 | 38.931854 | 37.547031 | 38.539925 | 17.543888 | 2,708,940 | Industrials |
MMM | 2000-10-27 | 38.592182 | 39.088631 | 37.886707 | 39.088631 | 17.793661 | 2,560,397 | Industrials |
MMM | 2000-10-30 | 38.984116 | 40.029263 | 38.487667 | 39.715717 | 18.079113 | 3,534,419 | Industrials |
MMM | 2000-10-31 | 39.402176 | 40.447323 | 38.696697 | 40.395065 | 18.388367 | 4,984,928 | Industrials |
MMM | 2000-11-01 | 40.238293 | 40.943771 | 39.637333 | 39.767979 | 18.102919 | 3,197,147 | Industrials |
MMM | 2000-11-02 | 39.794106 | 40.107651 | 39.48056 | 39.68959 | 18.067219 | 3,331,817 | Industrials |
MMM | 2000-11-03 | 39.585075 | 39.741848 | 39.219273 | 39.663464 | 18.05533 | 2,993,588 | Industrials |
MMM | 2000-11-06 | 39.611202 | 41.074413 | 39.402176 | 40.708611 | 18.531103 | 4,028,128 | Industrials |
MMM | 2000-11-07 | 41.074413 | 41.074413 | 40.133778 | 40.525711 | 18.447832 | 2,167,391 | Industrials |
MMM | 2000-11-08 | 40.786999 | 41.701504 | 40.029263 | 40.682484 | 18.519209 | 3,440,174 | Industrials |
MMM | 2000-11-09 | 40.29055 | 41.178928 | 39.767979 | 40.708611 | 18.531103 | 2,638,137 | Industrials |
MMM | 2000-11-10 | 40.813126 | 41.152802 | 39.558945 | 39.715717 | 18.079113 | 2,344,160 | Industrials |
MMM | 2000-11-13 | 39.349915 | 40.029263 | 39.323788 | 39.637333 | 18.043434 | 2,685,498 | Industrials |
MMM | 2000-11-14 | 39.323788 | 39.898621 | 38.775085 | 39.715717 | 18.079113 | 3,175,380 | Industrials |
MMM | 2000-11-15 | 39.323788 | 40.421196 | 39.323788 | 39.872494 | 18.150482 | 3,528,918 | Industrials |
MMM | 2000-11-16 | 40.656357 | 40.708611 | 39.167015 | 39.846363 | 18.138582 | 3,668,850 | Industrials |
MMM | 2000-11-17 | 40.133778 | 40.551838 | 39.794106 | 40.133778 | 18.269426 | 3,964,022 | Industrials |
MMM | 2000-11-20 | 40.316681 | 40.421196 | 39.402176 | 39.558945 | 18.007753 | 3,654,258 | Industrials |
MMM | 2000-11-21 | 39.402176 | 40.081524 | 39.402176 | 40.003136 | 18.344437 | 2,799,118 | Industrials |
MMM | 2000-11-22 | 39.741848 | 40.551838 | 39.741848 | 40.055393 | 18.368397 | 2,579,294 | Industrials |
MMM | 2000-11-24 | 40.055393 | 40.159908 | 39.767979 | 40.055393 | 18.368397 | 1,184,997 | Industrials |
MMM | 2000-11-27 | 40.159908 | 41.806019 | 39.767979 | 41.492474 | 19.027407 | 5,565,945 | Industrials |
MMM | 2000-11-28 | 41.178928 | 42.328594 | 41.022156 | 41.335701 | 18.955519 | 4,468,017 | Industrials |
MMM | 2000-11-29 | 41.440216 | 41.858276 | 41.414089 | 41.858276 | 19.195148 | 3,158,875 | Industrials |
MMM | 2000-11-30 | 41.858276 | 41.910534 | 41.126671 | 41.753761 | 19.14723 | 3,511,934 | Industrials |
MMM | 2000-12-01 | 41.492474 | 41.936665 | 41.492474 | 41.649246 | 19.099302 | 3,024,206 | Industrials |
MMM | 2000-12-04 | 41.753761 | 44.575668 | 41.570862 | 43.89632 | 20.129747 | 14,604,356 | Industrials |
MMM | 2000-12-05 | 44.836956 | 49.749165 | 44.836956 | 48.756271 | 22.358393 | 34,822,736 | Industrials |
MMM | 2000-12-06 | 48.259823 | 48.808529 | 47.894024 | 48.129181 | 22.070833 | 14,968,179 | Industrials |
MMM | 2000-12-07 | 47.789509 | 47.998535 | 47.031773 | 47.946278 | 21.986963 | 8,972,870 | Industrials |
MMM | 2000-12-08 | 48.024666 | 48.991428 | 47.475964 | 48.886913 | 22.418316 | 7,604,886 | Industrials |
MMM | 2000-12-11 | 48.416595 | 48.625626 | 47.867893 | 48.181438 | 22.094791 | 3,942,734 | Industrials |
MMM | 2000-12-12 | 47.815636 | 47.972408 | 47.50209 | 47.606606 | 21.831194 | 4,923,214 | Industrials |
MMM | 2000-12-13 | 47.658863 | 48.076923 | 47.031773 | 47.580479 | 21.819206 | 3,411,710 | Industrials |
MMM | 2000-12-14 | 47.26693 | 47.815636 | 46.065006 | 46.404682 | 21.280025 | 4,881,115 | Industrials |
MMM | 2000-12-15 | 47.345318 | 47.554348 | 46.509197 | 46.901131 | 21.507683 | 7,111,894 | Industrials |
MMM | 2000-12-18 | 47.606606 | 48.050793 | 47.29306 | 47.920151 | 21.974979 | 4,810,073 | Industrials |
MMM | 2000-12-19 | 47.920151 | 48.494984 | 47.08403 | 47.554348 | 21.807226 | 5,551,832 | Industrials |
MMM | 2000-12-20 | 46.091137 | 47.528217 | 46.091137 | 47.214676 | 21.651466 | 4,591,205 | Industrials |
MMM | 2000-12-21 | 46.613712 | 47.632732 | 45.777592 | 47.110161 | 21.60354 | 5,753,478 | Industrials |
MMM | 2000-12-22 | 47.005646 | 47.423702 | 46.352425 | 47.136288 | 21.615524 | 4,377,360 | Industrials |
MMM | 2000-12-26 | 47.397575 | 48.076923 | 46.901131 | 48.076923 | 22.046875 | 2,391,522 | Industrials |
MMM | 2000-12-27 | 48.442726 | 49.905937 | 47.815636 | 49.827549 | 22.849661 | 3,068,458 | Industrials |
MMM | 2000-12-28 | 49.540134 | 51.395275 | 48.599499 | 50.977215 | 23.376867 | 5,127,491 | Industrials |
MMM | 2000-12-29 | 50.977215 | 51.395275 | 50.010452 | 50.376255 | 23.101292 | 3,294,023 | Industrials |
MMM | 2001-01-02 | 49.383362 | 50.794315 | 49.122074 | 49.827549 | 22.849661 | 5,562,835 | Industrials |
MMM | 2001-01-03 | 49.331104 | 50.114967 | 48.651756 | 49.252716 | 22.586061 | 5,686,262 | Industrials |
MMM | 2001-01-04 | 49.278847 | 49.958195 | 48.31208 | 49.749165 | 22.813715 | 4,856,238 | Industrials |
MMM | 2001-01-05 | 48.913044 | 48.913044 | 46.221783 | 47.894024 | 21.962994 | 10,006,932 | Industrials |
MMM | 2001-01-08 | 47.240803 | 48.233696 | 45.803722 | 48.181438 | 22.094791 | 6,561,974 | Industrials |
MMM | 2001-01-09 | 48.050793 | 48.155308 | 46.875 | 47.423702 | 21.747314 | 4,739,509 | Industrials |
MMM | 2001-01-10 | 46.24791 | 47.031773 | 45.568562 | 46.953384 | 21.531637 | 5,195,902 | Industrials |
MMM | 2001-01-11 | 46.979515 | 47.632732 | 45.803722 | 46.875 | 21.495697 | 5,011,958 | Industrials |
MMM | 2001-01-12 | 46.875 | 46.901131 | 45.359531 | 45.855976 | 21.0284 | 4,372,337 | Industrials |
MMM | 2001-01-16 | 46.24791 | 47.449833 | 46.012753 | 47.449833 | 21.759302 | 5,079,890 | Industrials |
MMM | 2001-01-17 | 44.523411 | 45.986622 | 44.262123 | 45.986622 | 21.088316 | 13,816,431 | Industrials |
MMM | 2001-01-18 | 45.986622 | 45.986622 | 45.045986 | 45.568562 | 20.896601 | 6,417,497 | Industrials |
MMM | 2001-01-19 | 45.542435 | 45.542435 | 44.392769 | 44.627926 | 20.465256 | 4,857,674 | Industrials |
MMM | 2001-01-22 | 44.549541 | 45.568562 | 44.079224 | 45.516304 | 20.872639 | 4,846,670 | Industrials |
MMM | 2001-01-23 | 45.516304 | 46.692101 | 45.333405 | 46.404682 | 21.280025 | 4,220,445 | Industrials |
MMM | 2001-01-24 | 45.777592 | 46.24791 | 44.209866 | 44.784698 | 20.537138 | 4,428,788 | Industrials |
MMM | 2001-01-25 | 44.732441 | 45.908237 | 43.504391 | 45.777592 | 20.992455 | 5,051,904 | Industrials |
MMM | 2001-01-26 | 45.803722 | 46.221783 | 44.680183 | 44.863087 | 20.57309 | 3,535,376 | Industrials |
MMM | 2001-01-29 | 44.862041 | 45.066891 | 44.260033 | 44.85368 | 20.568777 | 3,678,178 | Industrials |
MMM | 2001-01-30 | 44.627926 | 46.822742 | 44.502506 | 46.571907 | 21.356705 | 5,531,739 | Industrials |
MMM | 2001-01-31 | 46.576088 | 47.198997 | 46.158028 | 46.258362 | 21.212934 | 4,877,049 | Industrials |
MMM | 2001-02-01 | 46.362877 | 47.445652 | 45.781773 | 46.634617 | 21.385468 | 4,526,382 | Industrials |
MMM | 2001-02-02 | 46.321072 | 46.697323 | 44.983276 | 45.455685 | 20.844841 | 3,975,743 | Industrials |
MMM | 2001-02-05 | 45.275921 | 46.672241 | 45.275921 | 45.890469 | 21.04421 | 3,935,558 | Industrials |
MMM | 2001-02-06 | 46.446487 | 47.345318 | 46.078594 | 46.680603 | 21.406553 | 3,684,398 | Industrials |
MMM | 2001-02-07 | 46.446487 | 47.721573 | 46.446487 | 46.772575 | 21.448732 | 3,353,106 | Industrials |
MMM | 2001-02-08 | 47.186455 | 47.219898 | 46.484116 | 46.843643 | 21.481323 | 2,514,470 | Industrials |
MMM | 2001-02-09 | 46.948162 | 46.952339 | 46.17057 | 46.262543 | 21.214834 | 2,083,193 | Industrials |
MMM | 2001-02-12 | 46.18729 | 47.023411 | 46.145485 | 47.023411 | 21.563755 | 3,255,273 | Industrials |
MMM | 2001-02-13 | 47.023411 | 48.244148 | 46.906357 | 47.717392 | 21.881998 | 4,039,131 | Industrials |
MMM | 2001-02-14 | 47.717392 | 47.717392 | 45.572742 | 46.392139 | 21.274279 | 5,032,768 | Industrials |
MMM | 2001-02-15 | 46.341972 | 48.035118 | 46.007526 | 47.972408 | 21.99894 | 3,353,823 | Industrials |
MMM | 2001-02-16 | 47.972408 | 48.056019 | 46.60117 | 47.332775 | 21.705626 | 4,197,482 | Industrials |
MMM | 2001-02-20 | 47.336956 | 47.968227 | 47.303513 | 47.591972 | 21.824482 | 4,137,442 | Industrials |
MMM | 2001-02-21 | 47.240803 | 47.759197 | 46.509197 | 46.513378 | 21.465174 | 3,819,785 | Industrials |
MMM | 2001-02-22 | 46.969063 | 47.031773 | 45.413879 | 46.091137 | 21.270319 | 5,202,122 | Industrials |
MMM | 2001-02-23 | 46.383778 | 46.571907 | 45.932274 | 46.153847 | 21.299253 | 6,721,998 | Industrials |
MMM | 2001-02-26 | 46.404682 | 46.780937 | 46.015884 | 46.551003 | 21.482538 | 4,028,128 | Industrials |
MMM | 2001-02-27 | 46.948162 | 47.441471 | 46.279263 | 47.240803 | 21.80088 | 4,563,697 | Industrials |
MMM | 2001-02-28 | 47.244984 | 47.688126 | 46.835285 | 47.136288 | 21.752645 | 5,003,107 | Industrials |
MMM | 2001-03-01 | 47.136288 | 47.215717 | 45.693981 | 45.819397 | 21.144907 | 6,006,073 | Industrials |
MMM | 2001-03-02 | 45.798496 | 47.232441 | 45.367893 | 46.542641 | 21.478674 | 6,381,138 | Industrials |
MMM | 2001-03-05 | 46.906357 | 47.282608 | 46.592808 | 46.906357 | 21.646521 | 3,180,164 | Industrials |
MMM | 2001-03-06 | 47.449833 | 47.449833 | 46.772575 | 46.927258 | 21.656179 | 3,793,951 | Industrials |
MMM | 2001-03-07 | 46.948162 | 47.336956 | 46.889633 | 47.211536 | 21.787365 | 3,493,277 | Industrials |
MMM | 2001-03-08 | 47.617058 | 49.122074 | 47.349499 | 48.992474 | 22.60924 | 5,808,733 | Industrials |
MMM | 2001-03-09 | 48.871239 | 50.06271 | 48.097824 | 48.666389 | 22.458757 | 7,185,807 | Industrials |
MMM | 2001-03-12 | 48.494984 | 48.82943 | 46.404682 | 46.739128 | 21.569363 | 6,577,522 | Industrials |