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 | 2001-08-03 | 46.630436 | 46.822742 | 45.982441 | 46.709866 | 21.687567 | 2,680,475 | Industrials |
MMM | 2001-08-06 | 46.446487 | 46.634617 | 45.652176 | 45.723244 | 21.229485 | 2,239,151 | Industrials |
MMM | 2001-08-07 | 45.903011 | 46.354515 | 45.785954 | 46.341972 | 21.516758 | 2,699,372 | Industrials |
MMM | 2001-08-08 | 46.341972 | 46.517559 | 44.983276 | 45.229935 | 21.000444 | 3,085,919 | Industrials |
MMM | 2001-08-09 | 45.012543 | 45.317726 | 44.565216 | 44.949833 | 20.870388 | 3,726,018 | Industrials |
MMM | 2001-08-10 | 45.045986 | 45.97826 | 44.866222 | 45.923912 | 21.322651 | 3,937,471 | Industrials |
MMM | 2001-08-13 | 45.673077 | 46.245819 | 45.535118 | 46.195652 | 21.448824 | 2,662,057 | Industrials |
MMM | 2001-08-14 | 46.095318 | 46.383778 | 45.434784 | 45.610367 | 21.177082 | 2,773,046 | Industrials |
MMM | 2001-08-15 | 45.714882 | 46.613712 | 45.464046 | 45.840302 | 21.283829 | 3,410,514 | Industrials |
MMM | 2001-08-16 | 45.986622 | 45.986622 | 44.941471 | 45.576923 | 21.161547 | 4,176,910 | Industrials |
MMM | 2001-08-17 | 46.362877 | 46.362877 | 45.346989 | 45.434784 | 21.095543 | 4,956,702 | Industrials |
MMM | 2001-08-20 | 45.434784 | 45.76923 | 45.037624 | 45.401337 | 21.080019 | 2,650,814 | Industrials |
MMM | 2001-08-21 | 45.668896 | 46.613712 | 44.962376 | 45.045986 | 20.91503 | 4,405,586 | Industrials |
MMM | 2001-08-22 | 45.359531 | 46.132942 | 44.753345 | 45.907192 | 21.457792 | 4,880,876 | Industrials |
MMM | 2001-08-23 | 45.911369 | 45.911369 | 45.150501 | 45.296822 | 21.172503 | 3,545,901 | Industrials |
MMM | 2001-08-24 | 45.338631 | 46.747494 | 44.945652 | 46.241638 | 21.614126 | 3,327,750 | Industrials |
MMM | 2001-08-27 | 46.60535 | 46.622074 | 46.153847 | 46.216557 | 21.602398 | 2,153,518 | Industrials |
MMM | 2001-08-28 | 46.007526 | 46.070232 | 45.317726 | 45.693981 | 21.358149 | 2,916,805 | Industrials |
MMM | 2001-08-29 | 45.735786 | 45.986622 | 44.402176 | 44.627926 | 20.859846 | 4,308,231 | Industrials |
MMM | 2001-08-30 | 44.347824 | 45.004181 | 43.102009 | 43.561874 | 20.361546 | 4,769,170 | Industrials |
MMM | 2001-08-31 | 43.666389 | 44.209866 | 43.311035 | 43.520065 | 20.342018 | 2,813,231 | Industrials |
MMM | 2001-09-04 | 43.520065 | 44.979095 | 43.499165 | 43.708195 | 20.429955 | 5,154,042 | Industrials |
MMM | 2001-09-05 | 43.913044 | 44.4398 | 43.252506 | 43.89632 | 20.517881 | 4,832,558 | Industrials |
MMM | 2001-09-06 | 43.89632 | 43.967392 | 43.0602 | 43.436455 | 20.302929 | 3,913,312 | Industrials |
MMM | 2001-09-07 | 42.98077 | 43.185619 | 42.127926 | 42.132107 | 19.693256 | 5,630,290 | Industrials |
MMM | 2001-09-10 | 42.132107 | 43.436455 | 41.977425 | 42.725754 | 19.970743 | 6,035,255 | Industrials |
MMM | 2001-09-17 | 42.462376 | 42.466557 | 39.473244 | 39.903847 | 18.651722 | 8,497,580 | Industrials |
MMM | 2001-09-18 | 39.924747 | 40.635452 | 39.025921 | 39.356186 | 18.39575 | 7,217,621 | Industrials |
MMM | 2001-09-19 | 39.506687 | 39.841137 | 36.998329 | 38.649666 | 18.065504 | 8,032,575 | Industrials |
MMM | 2001-09-20 | 38.649666 | 38.795986 | 37.416389 | 37.759197 | 17.649286 | 7,673,775 | Industrials |
MMM | 2001-09-21 | 37.763378 | 38.461536 | 35.89465 | 36.362877 | 16.99662 | 14,615,838 | Industrials |
MMM | 2001-09-24 | 36.362877 | 38.662209 | 36.362877 | 38.323578 | 17.913082 | 8,331,336 | Industrials |
MMM | 2001-09-25 | 38.043476 | 39.297661 | 37.838631 | 38.933945 | 18.198385 | 6,181,885 | Industrials |
MMM | 2001-09-26 | 39.088631 | 39.272575 | 38.737457 | 39.038464 | 18.247234 | 5,122,229 | Industrials |
MMM | 2001-09-27 | 39.038464 | 40.342808 | 38.336121 | 40.263378 | 18.81979 | 5,349,469 | Industrials |
MMM | 2001-09-28 | 40.969898 | 41.291805 | 40.468227 | 41.137123 | 19.228186 | 5,853,224 | Industrials |
MMM | 2001-10-01 | 40.969898 | 41.024246 | 39.799332 | 40.493313 | 18.927261 | 6,255,798 | Industrials |
MMM | 2001-10-02 | 40.493313 | 40.844482 | 40.259197 | 40.639633 | 18.995653 | 4,961,008 | Industrials |
MMM | 2001-10-03 | 40.510033 | 41.722408 | 40.175587 | 41.634617 | 19.460718 | 5,498,969 | Industrials |
MMM | 2001-10-04 | 41.634617 | 42.015049 | 41.304348 | 41.655518 | 19.470491 | 5,193,750 | Industrials |
MMM | 2001-10-05 | 41.555183 | 41.806019 | 40.819397 | 41.697323 | 19.490023 | 3,895,611 | Industrials |
MMM | 2001-10-08 | 41.555183 | 41.701504 | 40.844482 | 41.158028 | 19.237961 | 4,366,596 | Industrials |
MMM | 2001-10-09 | 41.162209 | 41.722408 | 40.739967 | 41.153847 | 19.236006 | 3,511,934 | Industrials |
MMM | 2001-10-10 | 41.212376 | 43.018394 | 40.969898 | 42.575253 | 19.900394 | 5,382,239 | Industrials |
MMM | 2001-10-11 | 43.227425 | 44.732441 | 43.181438 | 44.37291 | 20.740644 | 7,473,086 | Industrials |
MMM | 2001-10-12 | 44.08445 | 44.523411 | 43.411369 | 43.683109 | 20.418219 | 5,017,459 | Industrials |
MMM | 2001-10-15 | 43.348663 | 44.314381 | 43.319397 | 44.234951 | 20.676165 | 3,340,189 | Industrials |
MMM | 2001-10-16 | 44.234951 | 44.636288 | 43.854515 | 44.397991 | 20.752367 | 4,111,370 | Industrials |
MMM | 2001-10-17 | 44.857861 | 44.983276 | 43.051838 | 43.12709 | 20.158329 | 5,267,902 | Industrials |
MMM | 2001-10-18 | 43.12709 | 43.436455 | 42.391304 | 43.039299 | 20.117296 | 4,800,505 | Industrials |
MMM | 2001-10-19 | 42.821907 | 42.972408 | 42.29097 | 42.713211 | 19.964878 | 5,400,897 | Industrials |
MMM | 2001-10-22 | 42.224079 | 45.150501 | 42.224079 | 44.895485 | 20.984911 | 8,326,791 | Industrials |
MMM | 2001-10-23 | 45.14632 | 45.14632 | 44.251671 | 44.481606 | 20.791464 | 4,873,700 | Industrials |
MMM | 2001-10-24 | 44.64883 | 44.832775 | 44.314381 | 44.607021 | 20.850075 | 3,732,955 | Industrials |
MMM | 2001-10-25 | 44.544315 | 45.522575 | 44.322742 | 45.443146 | 21.240891 | 4,169,017 | Industrials |
MMM | 2001-10-26 | 45.401337 | 45.986622 | 44.983276 | 45.91555 | 21.461702 | 2,979,714 | Industrials |
MMM | 2001-10-29 | 45.401337 | 45.673077 | 44.427258 | 44.535954 | 20.816858 | 5,010,762 | Industrials |
MMM | 2001-10-30 | 44.4398 | 44.477425 | 43.47826 | 44.046822 | 20.588223 | 4,972,968 | Industrials |
MMM | 2001-10-31 | 44.481606 | 44.72826 | 43.616222 | 43.637123 | 20.396725 | 3,798,974 | Industrials |
MMM | 2001-11-01 | 43.741638 | 44.552677 | 43.227425 | 44.427258 | 20.766048 | 3,933,883 | Industrials |
MMM | 2001-11-02 | 44.515049 | 45.693981 | 44.318562 | 45.234116 | 21.14319 | 3,653,302 | Industrials |
MMM | 2001-11-05 | 45.944817 | 46.479935 | 45.861202 | 46.195652 | 21.592627 | 4,202,026 | Industrials |
MMM | 2001-11-06 | 46.195652 | 46.195652 | 44.974915 | 45.727425 | 21.373768 | 7,516,382 | Industrials |
MMM | 2001-11-07 | 45.727425 | 46.902176 | 45.6898 | 46.174747 | 21.582855 | 3,945,604 | Industrials |
MMM | 2001-11-08 | 46.195652 | 47.261707 | 46.195652 | 46.571907 | 21.768486 | 4,156,339 | Industrials |
MMM | 2001-11-09 | 46.467392 | 47.023411 | 46.254181 | 46.630436 | 21.795858 | 3,103,859 | Industrials |
MMM | 2001-11-12 | 46.413044 | 46.910534 | 45.861202 | 46.383778 | 21.680565 | 4,676,360 | Industrials |
MMM | 2001-11-13 | 46.634617 | 47.637959 | 46.613712 | 47.412209 | 22.161257 | 3,704,251 | Industrials |
MMM | 2001-11-14 | 48.068562 | 48.432274 | 47.454014 | 48.018394 | 22.444605 | 4,366,357 | Industrials |
MMM | 2001-11-15 | 48.018394 | 48.486622 | 47.788464 | 47.91806 | 22.397718 | 3,446,872 | Industrials |
MMM | 2001-11-16 | 48.390469 | 48.704014 | 47.658863 | 48.076923 | 22.471964 | 5,093,286 | Industrials |
MMM | 2001-11-19 | 48.390469 | 49.201504 | 48.206524 | 48.795986 | 22.808062 | 3,837,007 | Industrials |
MMM | 2001-11-20 | 48.223244 | 48.908863 | 48.223244 | 48.557693 | 22.837086 | 3,687,986 | Industrials |
MMM | 2001-11-21 | 48.553513 | 48.620399 | 48.014214 | 48.223244 | 22.679804 | 3,021,574 | Industrials |
MMM | 2001-11-23 | 48.306854 | 49.109531 | 48.256687 | 49.017559 | 23.053366 | 1,409,845 | Industrials |
MMM | 2001-11-26 | 49.013378 | 49.017559 | 48.511707 | 48.892139 | 22.994385 | 2,894,320 | Industrials |
MMM | 2001-11-27 | 48.82943 | 48.867058 | 48.202339 | 48.591137 | 22.852816 | 3,317,943 | Industrials |
MMM | 2001-11-28 | 48.181438 | 48.428093 | 47.77174 | 47.905518 | 22.530355 | 3,463,377 | Industrials |
MMM | 2001-11-29 | 47.905518 | 48.39883 | 47.721573 | 48.173077 | 22.656199 | 3,238,290 | Industrials |
MMM | 2001-11-30 | 48.160534 | 48.33194 | 47.888798 | 47.901337 | 22.528406 | 2,937,137 | Industrials |
MMM | 2001-12-03 | 47.826088 | 47.826088 | 47.115383 | 47.604515 | 22.388811 | 2,768,979 | Industrials |
MMM | 2001-12-04 | 47.867893 | 48.741638 | 47.675587 | 48.674747 | 22.892147 | 3,039,275 | Industrials |
MMM | 2001-12-05 | 48.913044 | 49.949833 | 48.913044 | 49.690636 | 23.369913 | 3,776,968 | Industrials |
MMM | 2001-12-06 | 49.414715 | 50.025085 | 49.331104 | 49.678093 | 23.364021 | 2,608,715 | Industrials |
MMM | 2001-12-07 | 49.456524 | 49.661369 | 49.071907 | 49.456524 | 23.259813 | 2,881,403 | Industrials |
MMM | 2001-12-10 | 49.23077 | 49.326923 | 48.118729 | 48.323578 | 22.726973 | 3,678,896 | Industrials |
MMM | 2001-12-11 | 48.620399 | 48.775085 | 48.181438 | 48.428093 | 22.776136 | 2,902,214 | Industrials |
MMM | 2001-12-12 | 48.440636 | 48.704014 | 48.12709 | 48.494984 | 22.807602 | 3,642,538 | Industrials |
MMM | 2001-12-13 | 48.390469 | 48.432274 | 47.972408 | 48.093643 | 22.618845 | 3,130,410 | Industrials |
MMM | 2001-12-14 | 48.089466 | 48.482441 | 47.637959 | 48.411369 | 22.768265 | 3,282,063 | Industrials |
MMM | 2001-12-17 | 48.202339 | 49.456524 | 48.202339 | 49.038464 | 23.063208 | 4,143,422 | Industrials |
MMM | 2001-12-18 | 49.122074 | 50.133778 | 49.122074 | 49.958195 | 23.495762 | 4,312,298 | Industrials |
MMM | 2001-12-19 | 49.498329 | 50.117058 | 49.352009 | 50.083611 | 23.554747 | 2,831,171 | Industrials |
MMM | 2001-12-20 | 50.041805 | 50.06271 | 49.393814 | 49.531773 | 23.295191 | 3,949,192 | Industrials |
MMM | 2001-12-21 | 49.540134 | 49.895485 | 49.289299 | 49.832775 | 23.436779 | 5,035,160 | Industrials |
MMM | 2001-12-24 | 49.832775 | 50.121239 | 49.682274 | 49.924747 | 23.480032 | 1,111,802 | Industrials |
MMM | 2001-12-26 | 49.924747 | 50.961536 | 49.836956 | 50.430603 | 23.717936 | 2,498,922 | Industrials |
MMM | 2001-12-27 | 50.438965 | 50.664715 | 50.016724 | 50.234116 | 23.625526 | 1,976,988 | Industrials |
MMM | 2001-12-28 | 50.167225 | 50.234116 | 49.87458 | 50.133778 | 23.578335 | 2,444,863 | Industrials |
MMM | 2001-12-31 | 50.133778 | 50.133778 | 49.414715 | 49.418896 | 23.242123 | 4,123,569 | Industrials |