Datasets:
antitheft159
/
MasterCardVisaStockData.159

Dataset card Viewer Files Community
Date
stringlengths
10
10
Open_M
float64
12.1
489
High_M
float64
12.7
490
Low_M
float64
11.3
484
Close_M
float64
11.9
489
Adj Close_M
float64
11
488
Volume_M
int64
641k
179M
Open_V
float64
10.7
290
High_V
float64
11
291
Low_V
float64
10.4
288
Close_V
float64
10.6
290
Adj Close_V
float64
9.5
290
Volume_V
int64
1.64M
338M
2022-04-26
347.940002
350.059998
343.579987
344.109985
339.942261
3,116,400
206.979996
208.559998
201.100006
201.100006
197.605026
8,155,300
2022-04-27
357
373.73999
356
361.570007
357.190796
5,702,300
217.369995
221.800003
213.050003
214.110001
210.388947
15,955,800
2022-04-28
369.130005
381.970001
368.790009
378.829987
374.24173
6,843,300
220.399994
224.929993
219.270004
220.660004
216.825089
10,799,100
2022-04-29
372.049988
377.119995
361.75
363.380005
358.978882
4,741,800
218.619995
221.199997
212.350006
213.130005
209.425964
7,965,000
2022-05-02
363
364.929993
350.589996
359.040009
354.691406
3,903,800
211.770004
212.139999
206.960007
211.529999
207.853775
8,803,700
2022-05-03
361.589996
363.440002
353.440002
357.790009
353.456604
2,686,900
213.610001
213.610001
206.270004
208.559998
204.93541
6,616,900
2022-05-04
359.369995
369.23999
353.660004
368.519989
364.056641
3,346,600
209.350006
214.800003
205.330002
214.520004
210.791809
7,191,100
2022-05-05
362.100006
367.769989
349.029999
353.369995
349.090088
3,424,800
212.270004
214.580002
203.070007
205.240005
201.67308
7,749,600
2022-05-06
346.25
351.26001
340.779999
347.119995
342.915833
3,635,200
203.75
205.720001
200.220001
202.820007
199.295151
8,825,300
2022-05-09
341
342.390015
324.890015
327.98999
324.017517
5,777,400
200.050003
200.75
192.080002
193
189.645798
10,314,100
2022-05-10
332.309998
333.679993
323.049988
325.329987
321.389679
5,003,500
196.710007
197.75
190.970001
193.580002
190.215729
11,016,500
2022-05-11
325.480011
331
318.549988
325.869995
321.923218
4,263,900
193.490005
198.320007
191.399994
196.720001
193.301178
9,427,300
2022-05-12
321.769989
325.579987
312.769989
321.23999
317.349274
3,891,500
194.529999
196.059998
189.949997
193.970001
190.962982
9,308,600
2022-05-13
327.670013
335.230011
326.089996
332.799988
328.769226
3,536,000
197
200.539993
196.5
199.229996
196.141449
6,684,500
2022-05-16
328.540009
333.549988
325.029999
329.730011
325.73645
2,062,300
197.320007
199.940002
195.880005
197.809998
194.743423
5,161,300
2022-05-17
340.109985
341.179993
332.529999
338.859985
334.755859
2,802,300
202.850006
204.800003
200.149994
204
200.837509
7,265,600
2022-05-18
333.619995
341.600006
333.559998
335.899994
331.831696
4,521,400
202.820007
205.460007
199.130005
199.990005
196.889664
8,748,200
2022-05-19
330
336.209991
324.429993
332.220001
328.196289
4,380,700
196.350006
200.419998
193.309998
197.369995
194.310257
9,012,400
2022-05-20
335.700012
339.609985
327.690002
336.179993
332.108307
3,428,700
199.669998
201.660004
194.020004
199.029999
195.944534
6,966,600
2022-05-23
339.029999
351.299988
338.959991
348.429993
344.209961
3,420,800
200.880005
207.960007
200.770004
207.559998
204.342285
12,187,400
2022-05-24
343.890015
344
335.980011
340.690002
336.56369
2,561,500
203.910004
204.669998
199.029999
202.630005
199.488708
7,458,500
2022-05-25
340.579987
347.73999
339.209991
344.76001
340.584473
3,033,400
200.589996
204.949997
200.470001
203.839996
200.679962
5,457,200
2022-05-26
348
353.25
346.01001
349.890015
345.652252
2,817,400
205.110001
209.740005
204.669998
208.550003
205.316956
9,212,300
2022-05-27
353.390015
357.790009
352.109985
357.779999
353.446655
2,658,700
210
213.229996
209.639999
212.880005
209.579819
4,897,200
2022-05-31
353.089996
360.970001
351.140015
357.869995
353.535614
3,873,800
210.380005
214.350006
209.110001
212.169998
208.880829
9,586,400
2022-06-01
358.200012
364.440002
354.850006
357.059998
352.735413
2,190,000
212.050003
214.110001
208.820007
209.929993
206.675552
5,246,100
2022-06-02
360.48999
365.049988
357.76001
363.079987
358.682526
2,484,200
211.889999
215.25
211.080002
215.050003
211.716171
5,337,200
2022-06-03
359.480011
360.950012
355.769989
357.820007
353.486206
2,076,600
212.949997
214.210007
211.270004
212.649994
209.353394
4,352,500
2022-06-06
362
368.309998
358.529999
360.140015
355.778137
2,196,100
215.449997
217.580002
212.089996
212.940002
209.63887
3,965,100
2022-06-07
356.929993
364.480011
356.329987
364.019989
359.611115
2,158,800
211.119995
214.970001
210.720001
214.5
211.174744
4,493,300
2022-06-08
365
367.119995
360.980011
362.329987
357.941559
1,709,600
213.759995
215.570007
212.830002
213.5
210.190216
3,646,300
2022-06-09
359.76001
362.209991
348.940002
349
344.773071
2,250,600
212.589996
213.710007
206.020004
206.110001
202.91478
5,138,600
2022-06-10
341.329987
344.309998
334.600006
334.75
330.695648
3,300,500
201.649994
203.419998
199.179993
199.509995
196.417084
5,162,500
2022-06-13
322
330.899994
317.920013
319.73999
315.867401
4,825,100
192.990005
195.889999
191.080002
192.259995
189.279495
7,119,200
2022-06-14
320.100006
324
319.660004
322.140015
318.238373
2,788,400
192.720001
194.339996
191.75
193.520004
190.519974
6,441,200
2022-06-15
327.410004
330.630005
319.429993
325.390015
321.448975
2,357,800
195.979996
198.830002
192.229996
196.160004
193.119019
6,490,000
2022-06-16
316.089996
316.450012
305.079987
308.779999
305.040161
4,528,500
191.410004
191.869995
187.529999
189.050003
186.119263
9,887,200
2022-06-17
307
314.140015
303.649994
310.690002
306.927063
6,235,300
186.929993
191.309998
185.910004
190.009995
187.064362
15,089,300
2022-06-21
316.049988
320.230011
314.880005
317.399994
313.555786
3,193,700
195.710007
196.729996
193.729996
194.389999
191.37648
6,241,600
2022-06-22
313.470001
319.040009
311.359985
316.149994
312.320892
2,671,500
191.25
196.389999
191.029999
193.820007
190.815323
5,138,500
2022-06-23
318.899994
319.980011
313.540009
316.76001
312.923553
2,387,600
196.139999
197.460007
193.449997
196.639999
193.591583
4,752,800
2022-06-24
319.220001
330.809998
319.220001
330.5
326.497101
4,318,900
197.729996
205.639999
197.509995
205.509995
202.324051
7,754,800
2022-06-27
331.970001
331.970001
327.119995
328.829987
324.847321
2,810,800
205.75
207.089996
202.610001
203.559998
200.404312
6,121,200
2022-06-28
332.700012
337.149994
318.119995
318.290009
314.434998
3,394,200
204
206.789993
197.5
198.119995
195.048645
4,354,200
2022-06-29
319.109985
326.109985
318.410004
322.589996
318.682922
3,779,500
197.320007
200.639999
197.320007
199.5
196.407257
4,324,600
2022-06-30
315.299988
318.290009
309.690002
315.480011
311.659058
3,411,500
195.369995
198.850006
192.850006
196.889999
193.837708
7,045,200
2022-07-01
314.100006
318.940002
311.309998
318.23999
314.38559
2,287,700
196.789993
199.800003
194.710007
199.179993
196.092209
4,131,800
2022-07-05
313.079987
320.309998
309.459991
319.26001
315.39328
2,112,100
196.229996
200.570007
194.139999
200.539993
197.431122
4,110,200
2022-07-06
319
322.359985
315.720001
320.170013
316.292206
2,219,200
200
202.509995
198.669998
201.119995
198.002136
4,111,200
2022-07-07
322.350006
324.859985
319.519989
324.070007
320.635681
2,202,100
202.539993
203.429993
200.039993
202.800003
199.656128
4,650,700
2022-07-08
322.779999
324.980011
319.350006
323.059998
319.636414
1,662,100
202.320007
204.100006
200.460007
203.570007
200.414154
3,621,800
2022-07-11
319.380005
326.220001
319.149994
324.190002
320.754425
2,073,800
202
206.740005
202
205.059998
201.881042
5,353,600
2022-07-12
320.209991
327.359985
320.209991
322.859985
319.438507
2,761,500
203.25
208.119995
202.759995
204.820007
201.64476
6,779,500
2022-07-13
315.950012
324.929993
313.809998
323.369995
319.943085
2,442,600
200.429993
205.570007
199.5
204.149994
200.985138
7,597,300
2022-07-14
316.160004
327.579987
315.390015
325.029999
321.585541
2,743,900
200
206.080002
197.979996
205.910004
202.71788
5,605,500
2022-07-15
333.630005
335.570007
329.76001
332.570007
329.045624
3,387,400
209.369995
211.710007
207.179993
210.039993
206.783844
7,245,700
2022-07-18
335.5
337.51001
329.790009
331.01001
327.502106
2,468,500
211.5
212.910004
206.639999
207.210007
203.997726
4,648,900
2022-07-19
331.779999
342.01001
331.779999
340.380005
336.772858
2,689,800
208.220001
214.110001
207.899994
213.660004
210.347733
4,927,100
2022-07-20
340.380005
343.309998
336.290009
341.269989
337.653351
2,563,600
212
214.130005
211.210007
213.369995
210.06221
4,460,300
2022-07-21
341.869995
347.230011
340.059998
346.920013
343.24353
2,230,800
213.149994
216.899994
212.729996
216.190002
212.838516
4,801,300
2022-07-22
348.880005
351.089996
340.399994
343.880005
340.235779
2,253,000
217.929993
218.070007
212.119995
213.699997
210.387115
5,071,500
2022-07-25
344.450012
345.540009
340.109985
344.209991
340.562286
2,180,100
214.580002
214.800003
211.619995
214.270004
210.948288
4,357,200
2022-07-26
342.649994
344.630005
339.299988
341.279999
337.66333
2,254,200
213.850006
215.149994
211.75
212.490005
209.195862
6,141,000
2022-07-27
343.01001
348.920013
331.23999
343.269989
339.632202
4,580,300
210.770004
216.850006
201.199997
210.470001
207.207214
17,432,200
2022-07-28
348
353.26001
340.619995
352.450012
348.714966
3,635,500
210.639999
212.720001
207.919998
211.350006
208.073547
7,477,100
2022-07-29
354.130005
356.799988
349.959991
353.790009
350.040771
3,176,800
212
214.160004
209.830002
212.110001
208.821777
6,059,700
2022-08-01
347.809998
354.839996
345.660004
350.540009
346.825195
2,289,400
208.449997
213.990005
207.559998
211.360001
208.083389
8,028,400
2022-08-02
347.079987
351.149994
343.980011
349.01001
345.311371
2,878,800
207.800003
208.839996
203.929993
206.259995
203.062439
9,939,400
2022-08-03
350
356.480011
348.540009
354.130005
350.377136
2,921,200
207.990005
210.330002
206.880005
208.479996
205.248047
9,520,100
2022-08-04
354.670013
358.609985
349.649994
356.070007
352.29657
2,339,500
210.529999
214.880005
208.550003
213.470001
210.16066
6,789,700
2022-08-05
350.399994
357.829987
350.399994
357.51001
353.721313
1,848,700
210.710007
215.949997
210.5
215.869995
212.523468
5,553,700
2022-08-08
359
359
349.890015
352.160004
348.42804
2,477,600
215.229996
216.630005
212.050003
213.320007
210.013
4,063,400
2022-08-09
350.399994
351.119995
345.350006
346.540009
342.867554
2,467,400
212
213.449997
209.75
210.259995
207.000427
4,596,800
2022-08-10
354.339996
354.549988
351.049988
353.380005
349.635101
2,443,700
214.830002
214.839996
211.309998
212.100006
208.81192
5,746,400
2022-08-11
355.850006
355.850006
350.350006
350.579987
346.864746
2,609,400
213.289993
213.5
210.589996
211.080002
208.175812
6,639,600
2022-08-12
354.73999
355.450012
350.26001
354.269989
350.515625
2,514,200
213
213.220001
210.100006
211.330002
208.422363
6,443,700
2022-08-15
352.329987
361.950012
350.820007
359.950012
356.135406
2,526,300
210.369995
216.740005
210.369995
216.419998
213.442322
5,290,600
2022-08-16
354.269989
360
353.100006
359.25
355.442841
2,448,700
214.550003
217.610001
212.130005
217.139999
214.152405
6,564,400
2022-08-17
353.5
356.959991
351.75
355.329987
351.564362
2,439,900
215
216.179993
212.75
214.520004
211.568451
4,902,500
2022-08-18
354.320007
359.519989
353.570007
357.359985
353.572876
1,934,900
213.869995
216
212.429993
215.25
212.288406
4,516,400
2022-08-19
356.630005
356.769989
353.559998
354.279999
350.525513
1,740,700
214.110001
215.229996
212.389999
212.820007
209.891861
4,178,800
2022-08-22
350
351
344.279999
345.51001
341.84848
2,312,400
209.940002
211.25
208.199997
208.610001
205.739807
5,139,500
2022-08-23
342.690002
345.209991
339.369995
340.890015
337.277435
2,240,700
208
209.300003
206.529999
206.800003
203.954666
3,525,500
2022-08-24
340.179993
342.290009
338.350006
339.709991
336.109924
2,218,400
206.630005
208.350006
205.679993
206.669998
203.826477
4,230,800
2022-08-25
340
345.130005
337.320007
344.670013
341.017395
2,228,500
207.389999
209.910004
206.5
209.820007
206.933121
4,495,000
2022-08-26
345.049988
345.640015
331.700012
331.959991
328.442108
1,925,000
209.770004
210.259995
202.699997
202.889999
200.098495
5,060,200
2022-08-29
329.98999
332.809998
327.769989
329.350006
325.859772
2,308,200
201.25
203.960007
200.619995
202.330002
199.546188
4,476,200
2022-08-30
331
332.970001
325.570007
327.809998
324.33606
2,618,900
203.919998
204.410004
200.210007
201.380005
198.609253
3,918,200
2022-08-31
328.290009
331.179993
324.279999
324.369995
320.932465
3,129,000
201
203.169998
198.639999
198.710007
195.975998
6,559,000
2022-09-01
323.809998
325.609985
319.209991
325.25
321.803162
2,493,200
198.720001
200.429993
196.660004
200.130005
197.376465
5,608,300
2022-09-02
329.410004
329.670013
320.529999
322.559998
319.141693
1,936,800
202.440002
202.479996
196.850006
197.759995
195.039047
4,508,100
2022-09-06
322.5
326.98999
320.559998
324.079987
320.645599
2,043,400
197.899994
200.039993
196.399994
198.639999
195.906952
4,547,800
2022-09-07
324.079987
329.200012
322.049988
328.619995
325.137451
1,998,300
198.710007
201.139999
197.220001
200.419998
197.662445
4,098,300
2022-09-08
324.529999
330.290009
323.480011
330.070007
326.572113
2,114,000
197.399994
201.110001
196.960007
200.710007
197.948486
4,377,600
2022-09-09
330.540009
337.019989
330.149994
335.850006
332.290863
1,815,700
202.070007
206.399994
201.350006
205.199997
202.376694
4,885,600
2022-09-12
338.089996
339.480011
335.940002
338.420013
334.833649
2,097,800
206.5
207.190002
204.949997
206.630005
203.787048
3,812,300
2022-09-13
330
332.799988
324.579987
325.440002
321.99115
2,316,900
202.050003
203.470001
198.869995
199.669998
196.92276
5,217,900
2022-09-14
327.040009
328.480011
323.350006
325.850006
322.39682
2,657,900
200
200.880005
198.059998
199.410004
196.666367
4,632,800
2022-09-15
323.589996
325.940002
315.170013
316.959991
313.601013
2,486,800
198.089996
200.309998
194.529999
195.369995
192.681915
6,099,300
2022-09-16
312.850006
315.630005
309.109985
315.130005
311.790436
3,650,900
190.220001
193.820007
188.220001
193.300003
190.640411
9,398,200