Datasets:

Xmm
/

stock-data-dataset

Date stringlengths 10 10	Adj Close float64 22.6 235	Volume int64 24M 758M	Open float64 22.5 236	High float64 22.9 237	Low float64 22.4 233
09/06/2024	220.82	48,423,010	223.95	225.24	219.77
09/05/2024	222.38	36,615,400	221.625	225.48	221.52
09/04/2024	220.85	43,840,200	221.66	221.78	217.48
09/03/2024	222.77	50,190,570	228.55	229	221.17
08/30/2024	229	52,990,770	230.19	230.4	227.48
08/29/2024	229.79	51,906,300	230.1	232.92	228.88
08/28/2024	226.49	38,052,170	227.92	229.86	225.68
08/27/2024	228.03	35,934,560	225.995	228.85	224.89
08/26/2024	227.18	30,602,210	226.76	227.28	223.8905
08/23/2024	226.84	38,677,250	225.659	228.22	224.33
08/22/2024	224.53	43,695,320	227.79	228.34	223.9
08/21/2024	226.4	34,765,480	226.52	227.98	225.05
08/20/2024	226.51	30,299,030	225.77	227.17	225.45
08/19/2024	225.89	40,687,810	225.72	225.99	223.04
08/16/2024	226.05	44,340,240	223.92	226.8271	223.6501
08/15/2024	224.72	46,414,010	224.6	225.35	222.76
08/14/2024	221.72	41,960,570	220.57	223.03	219.7
08/13/2024	221.27	44,155,330	219.01	221.89	219.01
08/12/2024	217.53	38,028,090	216.07	219.5099	215.6
08/09/2024	216.24	42,201,650	212.1	216.78	211.97
08/08/2024	213.31	47,161,150	213.11	214.2	208.83
08/07/2024	209.82	63,516,420	206.9	213.64	206.39
08/06/2024	207.23	69,660,490	205.3	209.99	201.07
08/05/2024	209.27	119,548,600	199.09	213.5	196
08/02/2024	219.86	105,568,600	219.15	225.6	217.71
08/01/2024	218.36	62,501,000	224.37	224.48	217.02
07/31/2024	222.08	50,036,260	221.44	223.82	220.63
07/30/2024	218.8	41,643,840	219.19	220.325	216.12
07/29/2024	218.24	36,311,780	216.96	219.3	215.75
07/26/2024	217.96	41,601,350	218.7	219.49	216.01
07/25/2024	217.49	51,391,200	218.93	220.85	214.62
07/24/2024	218.54	61,777,580	224	224.8	217.13
07/23/2024	225.01	39,960,260	224.365	226.94	222.68
07/22/2024	223.96	48,201,840	227.01	227.78	223.09
07/19/2024	224.31	49,151,450	224.82	226.8	223.275
07/18/2024	224.18	66,034,590	230.28	230.44	222.27
07/17/2024	228.88	57,345,880	229.45	231.4599	226.64
07/16/2024	234.82	43,234,280	235	236.27	232.33
07/15/2024	234.4	62,631,250	236.48	237.23	233.09
07/12/2024	230.54	53,046,530	228.92	232.64	228.68
07/11/2024	227.57	64,710,620	231.39	232.39	225.77
07/10/2024	232.98	62,627,690	229.3	233.08	229.25
07/09/2024	228.68	48,169,820	227.93	229.4	226.3721
07/08/2024	227.82	59,085,860	227.09	227.85	223.25
07/05/2024	226.34	60,412,410	221.65	226.45	221.65
07/03/2024	221.55	37,369,800	220	221.55	219.03
07/02/2024	220.27	58,046,180	216.15	220.38	215.1
07/01/2024	216.75	60,402,930	212.09	217.51	211.92
06/28/2024	210.62	82,542,720	215.77	216.07	210.3
06/27/2024	214.1	49,772,710	214.69	215.7395	212.35
06/26/2024	213.25	66,213,190	211.5	214.86	210.64
06/25/2024	209.07	56,713,870	209.15	211.38	208.61
06/24/2024	208.14	80,727,010	207.72	212.7	206.59
06/21/2024	207.49	246,421,400	210.39	211.89	207.11
06/20/2024	209.68	86,172,450	213.93	214.24	208.85
06/18/2024	214.29	79,943,250	217.59	218.63	213
06/17/2024	216.67	93,728,300	213.37	218.95	212.72
06/14/2024	212.49	70,122,750	213.85	215.17	211.3
06/13/2024	214.24	97,862,730	214.74	216.75	211.6
06/12/2024	213.07	198,134,300	207.37	220.2	206.9
06/11/2024	207.15	172,373,300	193.65	207.16	193.63
06/10/2024	193.12	97,262,080	196.9	197.3	192.15
06/07/2024	196.89	53,103,910	194.65	196.94	194.14
06/06/2024	194.48	41,181,750	195.685	196.5	194.17
06/05/2024	195.87	54,156,790	195.4	196.9	194.87
06/04/2024	194.35	47,471,450	194.635	195.32	193.0342
06/03/2024	194.03	50,080,540	192.9	194.99	192.52
05/31/2024	192.25	75,158,280	191.44	192.57	189.91
05/30/2024	191.29	49,947,940	190.76	192.18	190.63
05/29/2024	190.29	53,068,020	189.61	192.247	189.51
05/28/2024	189.99	52,280,050	191.51	193	189.1
05/24/2024	189.98	36,326,980	188.82	190.58	188.0404
05/23/2024	186.88	51,005,920	190.98	191	186.625
05/22/2024	190.9	34,648,550	192.265	192.8231	190.27
05/21/2024	192.35	42,309,400	191.09	192.73	190.9201
05/20/2024	191.04	44,361,280	189.325	191.9199	189.01
05/17/2024	189.87	41,282,930	189.51	190.81	189.18
05/16/2024	189.84	52,845,230	190.47	191.095	189.6601
05/15/2024	189.72	70,399,990	187.91	190.65	187.37
05/14/2024	187.43	52,393,620	187.51	188.3	186.29
05/13/2024	186.28	72,044,810	185.435	187.1	184.62
05/10/2024	183.05	50,759,500	184.9	185.09	182.13
05/09/2024	184.57	48,982,970	182.56	184.66	182.11
05/08/2024	182.74	45,057,090	182.85	183.07	181.45
05/07/2024	182.4	77,305,770	183.45	184.9	181.32
05/06/2024	181.71	78,569,670	182.354	184.2	180.42
05/03/2024	183.38	163,224,100	186.645	187	182.66
05/02/2024	173.03	94,214,920	172.51	173.415	170.89
05/01/2024	169.3	50,383,150	169.58	172.705	169.11
04/30/2024	170.33	65,934,780	173.33	174.99	170
04/29/2024	173.5	68,169,420	173.37	176.03	173.1
04/26/2024	169.3	44,838,350	169.88	171.34	169.18
04/25/2024	169.89	50,558,330	169.525	170.61	168.1511
04/24/2024	169.02	48,251,840	166.54	169.3	166.21
04/23/2024	166.9	49,537,760	165.35	167.05	164.92
04/22/2024	165.84	48,116,440	165.515	167.26	164.77
04/19/2024	165	68,149,380	166.21	166.4	164.075
04/18/2024	167.04	43,122,900	168.03	168.64	166.55
04/17/2024	168	50,901,210	169.61	170.65	168
04/16/2024	169.38	73,711,240	171.75	173.76	168.27

End of preview. Expand in Dataset Viewer.

README.md exists but content is empty. Use the Edit dataset card button to edit it.

Downloads last month: 63

Edit dataset card

Size of downloaded dataset files:

595 kB

Size of the auto-converted Parquet files:

595 kB

Number of rows:

15,102