Datasets:
mtybilly
/
Instruct2DS

Dataset card Data Studio Files
xet
Community
1
symbol
stringclasses
503 values
date
stringdate
2015-01-02 00:00:00
2024-12-31 00:00:00
open
float64
0.7
9.91k
high
float64
0.71
9.96k
low
float64
0.65
9.79k
close
float64
0.7
9.92k
volume
int64
0
9.23B
adj_open
float64
0.46
9.91k
adj_high
float64
0.47
9.96k
adj_low
float64
0.45
9.79k
adj_close
float64
0.46
9.92k
adj_volume
int64
0
369B
div_cash
float64
0
104
AAPL
2016-12-27
116.52
117.8
116.49
117.26
18,296,855
26.945573
27.241577
26.938636
27.1167
73,187,420
0
AAPL
2016-12-28
117.52
118.0166
116.2
116.76
20,905,892
27.176826
27.291666
26.871573
27.001074
83,623,568
0
AAPL
2016-12-29
116.45
117.1095
116.4
116.73
15,039,519
26.929386
27.081897
26.917823
26.994137
60,158,076
0
AAPL
2016-12-30
116.65
117.2
115.43
115.82
30,586,265
26.975636
27.102825
26.693508
26.783697
122,345,060
0
AAPL
2017-01-03
115.8
116.33
114.76
116.15
28,781,865
26.779071
26.901635
26.538569
26.86001
115,127,460
0
AAPL
2017-01-04
115.85
116.51
115.75
116.02
21,118,116
26.790634
26.943261
26.767509
26.829947
84,472,464
0
AAPL
2017-01-05
115.92
116.8642
115.81
116.61
22,193,587
26.806822
27.025171
26.781384
26.966386
88,774,348
0
AAPL
2017-01-06
116.78
118.16
116.47
117.91
31,751,900
27.005699
27.324828
26.934011
27.267015
127,007,600
0
AAPL
2017-01-09
117.95
119.43
117.94
118.99
33,561,948
27.276265
27.618519
27.273952
27.516768
134,247,792
0
AAPL
2017-01-10
118.77
119.38
118.3
119.11
24,462,051
27.465892
27.606956
27.357203
27.544518
97,848,204
0
AAPL
2017-01-11
118.74
119.93
118.6
119.75
27,588,593
27.458955
27.734145
27.426579
27.69252
110,354,372
0
AAPL
2017-01-12
118.895
119.3
118.21
119.25
27,086,220
27.494799
27.588456
27.336391
27.576894
108,344,880
0
AAPL
2017-01-13
119.11
119.62
118.81
119.04
26,111,948
27.544518
27.662457
27.475142
27.52833
104,447,792
0
AAPL
2017-01-17
118.34
120.24
118.22
120
34,439,843
27.366453
27.805834
27.338703
27.750333
137,759,372
0
AAPL
2017-01-18
120
120.5
119.71
119.99
23,712,961
27.750333
27.865959
27.68327
27.748021
94,851,844
0
AAPL
2017-01-19
119.4
120.09
119.37
119.78
25,597,291
27.611581
27.771146
27.604644
27.699457
102,389,164
0
AAPL
2017-01-20
120.45
120.45
119.7346
120
32,597,892
27.854397
27.854397
27.688959
27.750333
130,391,568
0
AAPL
2017-01-23
120
120.81
119.77
120.08
22,050,218
27.750333
27.937648
27.697145
27.768833
88,200,872
0
AAPL
2017-01-24
119.55
120.1
119.5
119.97
23,211,038
27.646269
27.773458
27.634707
27.743396
92,844,152
0
AAPL
2017-01-25
120.42
122.1
120.28
121.88
32,586,673
27.847459
28.235964
27.815084
28.185088
130,346,692
0
AAPL
2017-01-26
121.67
122.44
121.6
121.94
26,337,576
28.136525
28.31459
28.120338
28.198963
105,350,304
0
AAPL
2017-01-27
122.14
122.35
121.6
121.95
20,562,944
28.245214
28.293777
28.120338
28.201276
82,251,776
0
AAPL
2017-01-30
120.93
121.63
120.66
121.63
30,377,503
27.965398
28.127275
27.90296
28.127275
121,510,012
0
AAPL
2017-01-31
121.15
121.39
120.62
121.35
49,200,993
28.016274
28.071774
27.89371
28.062524
196,803,972
0
AAPL
2017-02-01
127.03
130.49
127.01
128.75
111,985,040
29.37604
30.176175
29.371415
29.773795
447,940,160
0
AAPL
2017-02-02
127.975
129.39
127.78
128.53
33,710,411
29.594574
29.921797
29.54948
29.722919
134,841,644
0
AAPL
2017-02-03
128.31
129.19
128.16
129.08
24,507,301
29.672044
29.875546
29.637356
29.850108
98,029,204
0
AAPL
2017-02-06
129.13
130.5
128.9
130.29
26,845,924
29.861671
30.178487
29.808483
30.129924
107,383,696
0
AAPL
2017-02-07
130.54
132.09
130.45
131.53
38,183,841
30.187737
30.546179
30.166925
30.416678
152,735,364
0
AAPL
2017-02-08
131.35
132.22
131.22
132.04
23,004,072
30.375052
30.576242
30.344989
30.534617
92,016,288
0
AAPL
2017-02-09
131.65
132.445
131.12
132.42
28,349,859
30.575476
30.760113
30.452384
30.754307
113,399,436
0.57
AAPL
2017-02-10
132.46
132.94
132.05
132.12
20,065,458
30.763597
30.875076
30.668375
30.684632
80,261,832
0
AAPL
2017-02-13
133.08
133.82
132.75
133.29
23,035,421
30.90759
31.079454
30.830949
30.956363
92,141,684
0
AAPL
2017-02-14
133.47
135.09
133.25
135.02
33,226,223
30.998167
31.374409
30.947073
31.358152
132,904,892
0
AAPL
2017-02-15
135.52
136.27
134.62
135.51
35,623,100
31.474276
31.648462
31.265253
31.471954
142,492,400
0
AAPL
2017-02-16
135.67
135.9
134.8398
135.345
22,584,555
31.509113
31.56253
31.316301
31.433633
90,338,220
0
AAPL
2017-02-17
135.1
135.83
135.1
135.72
22,198,197
31.376732
31.546273
31.376732
31.520726
88,792,788
0
AAPL
2017-02-21
136.23
136.75
135.98
136.7
24,507,156
31.639172
31.759941
31.58111
31.748329
98,028,624
0
AAPL
2017-02-22
136.43
137.12
136.11
137.11
20,836,932
31.685622
31.845873
31.611303
31.843551
83,347,728
0
AAPL
2017-02-23
137.38
137.48
136.3
136.53
20,788,186
31.906258
31.929483
31.65543
31.708847
83,152,744
0
AAPL
2017-02-24
135.91
136.66
135.28
136.66
21,776,585
31.564853
31.739039
31.418537
31.739039
87,106,340
0
AAPL
2017-02-27
137.14
137.435
136.28
136.93
20,257,426
31.850518
31.919031
31.650785
31.801746
81,029,704
0
AAPL
2017-02-28
137.08
137.435
136.7
136.99
23,482,860
31.836583
31.919031
31.748329
31.815681
93,931,440
0
AAPL
2017-03-01
137.89
140.15
137.595
139.79
36,414,585
32.024704
32.549585
31.956191
32.465976
145,658,340
0
AAPL
2017-03-02
140
140.2786
138.76
138.96
26,210,984
32.514748
32.579452
32.22676
32.27321
104,843,936
0
AAPL
2017-03-03
138.78
139.83
138.59
139.78
21,571,121
32.231405
32.475266
32.187278
32.463653
86,284,484
0
AAPL
2017-03-06
139.365
139.77
138.5959
139.34
21,750,044
32.36727
32.461331
32.188648
32.361464
87,000,176
0
AAPL
2017-03-07
139.06
139.98
138.79
139.52
17,446,297
32.296435
32.510103
32.233728
32.403269
69,785,188
0
AAPL
2017-03-08
138.95
139.8
138.82
139
18,707,236
32.270887
32.468298
32.240695
32.2825
74,828,944
0
AAPL
2017-03-09
138.74
138.79
137.05
138.68
22,155,904
32.222115
32.233728
31.829616
32.20818
88,623,616
0
AAPL
2017-03-10
139.25
139.3571
138.64
139.14
19,612,801
32.340562
32.365436
32.19889
32.315015
78,451,204
0
AAPL
2017-03-13
138.85
139.43
138.82
139.2
17,421,717
32.247663
32.382367
32.240695
32.328949
69,686,868
0
AAPL
2017-03-14
139.3
139.65
138.84
138.99
15,309,065
32.352174
32.433461
32.24534
32.280177
61,236,260
0
AAPL
2017-03-15
139.41
140.7501
139.025
140.46
25,691,774
32.377722
32.688957
32.288306
32.621582
102,767,096
0
AAPL
2017-03-16
140.72
141.02
140.26
140.69
19,231,998
32.681967
32.751641
32.575133
32.674999
76,927,992
0
AAPL
2017-03-17
141
141
139.89
139.99
43,884,952
32.746996
32.746996
32.489201
32.512426
175,539,808
0
AAPL
2017-03-20
140.4
141.5
140.23
141.46
21,542,038
32.607647
32.86312
32.568165
32.85383
86,168,152
0
AAPL
2017-03-21
142.11
142.8
139.73
139.84
39,529,912
33.004792
33.165043
32.452041
32.477588
158,119,648
0
AAPL
2017-03-22
139.845
141.6
139.76
141.42
25,860,165
32.47875
32.886345
32.459008
32.84454
103,440,660
0
AAPL
2017-03-23
141.26
141.5844
140.61
140.92
20,346,301
32.807381
32.882722
32.656419
32.728416
81,385,204
0
AAPL
2017-03-24
141.5
141.74
140.35
140.64
22,395,563
32.86312
32.91886
32.596035
32.663387
89,582,252
0
AAPL
2017-03-27
139.39
141.22
138.62
140.88
23,575,094
32.373077
32.798091
32.194246
32.719126
94,300,376
0
AAPL
2017-03-28
140.91
144.04
140.62
143.8
33,374,805
32.726094
33.453031
32.658742
33.397291
133,499,220
0
AAPL
2017-03-29
143.68
144.49
143.19
144.12
29,189,955
33.369421
33.557542
33.25562
33.471611
116,759,820
0
AAPL
2017-03-30
144.19
144.5
143.5
143.93
21,207,252
33.487868
33.559865
33.327617
33.427483
84,829,008
0
AAPL
2017-03-31
143.72
144.27
143.01
143.66
19,661,651
33.378711
33.506448
33.213815
33.364776
78,646,604
0
AAPL
2017-04-03
143.71
144.12
143.05
143.7
19,985,714
33.376389
33.471611
33.223105
33.374066
79,942,856
0
AAPL
2017-04-04
143.25
144.89
143.17
144.77
19,891,354
33.269555
33.650442
33.250975
33.622572
79,565,416
0
AAPL
2017-04-05
144.22
145.46
143.81
144.02
27,717,854
33.494835
33.782823
33.399614
33.448386
110,871,416
0
AAPL
2017-04-06
144.29
144.52
143.45
143.66
21,149,034
33.511093
33.56451
33.316004
33.364776
84,596,136
0
AAPL
2017-04-07
143.73
144.18
143.27
143.34
16,658,543
33.381034
33.485545
33.2742
33.290457
66,634,172
0
AAPL
2017-04-10
143.6
143.8792
142.9
143.17
18,933,397
33.350842
33.415685
33.188268
33.250975
75,733,588
0
AAPL
2017-04-11
142.94
143.35
140.06
141.63
30,379,376
33.197558
33.292779
32.528683
32.893313
121,517,504
0
AAPL
2017-04-12
141.6
142.15
141.01
141.8
20,350,000
32.886345
33.014082
32.749319
32.932795
81,400,000
0
AAPL
2017-04-13
141.91
142.38
141.05
141.05
17,822,880
32.958342
33.067499
32.758609
32.758609
71,291,520
0
AAPL
2017-04-17
141.48
141.88
140.87
141.83
16,582,094
32.858475
32.951375
32.716804
32.939762
66,328,376
0
AAPL
2017-04-18
141.41
142.04
141.11
141.2
14,697,544
32.842218
32.988534
32.772544
32.793446
58,790,176
0
AAPL
2017-04-19
141.88
142
140.45
140.68
17,328,375
32.951375
32.979244
32.61926
32.672677
69,313,500
0
AAPL
2017-04-20
141.22
142.92
141.16
142.44
23,319,562
32.798091
33.192913
32.784156
33.081434
93,278,248
0
AAPL
2017-04-21
142.44
142.68
141.85
142.27
17,320,928
33.081434
33.137173
32.944407
33.041951
69,283,712
0
AAPL
2017-04-24
143.5
143.95
143.18
143.64
17,116,599
33.327617
33.432128
33.253297
33.360131
68,466,396
0
AAPL
2017-04-25
143.91
144.9
143.87
144.53
18,216,472
33.422838
33.652764
33.413549
33.566832
72,865,888
0
AAPL
2017-04-26
144.47
144.6
143.3762
143.68
19,614,287
33.552897
33.58309
33.298864
33.369421
78,457,148
0
AAPL
2017-04-27
143.9225
144.16
143.31
143.79
13,948,980
33.425742
33.480901
33.28349
33.394969
55,795,920
0
AAPL
2017-04-28
144.09
144.3
143.27
143.65
20,247,187
33.464643
33.513415
33.2742
33.362454
80,988,748
0
AAPL
2017-05-01
145.1
147.2
144.96
146.58
32,818,760
33.699214
34.186935
33.666699
34.042941
131,275,040
0
AAPL
2017-05-02
147.54
148.09
146.84
147.51
39,752,670
34.265899
34.393636
34.103326
34.258932
159,010,680
0
AAPL
2017-05-03
145.59
147.49
144.27
147.06
45,142,806
33.813015
34.254287
33.506448
34.15442
180,571,224
0
AAPL
2017-05-04
146.52
147.14
145.81
146.53
23,275,690
34.029006
34.173
33.86411
34.031329
93,102,760
0
AAPL
2017-05-05
146.76
148.98
146.76
148.96
26,787,359
34.084746
34.600337
34.084746
34.595692
107,149,436
0
AAPL
2017-05-08
149.03
153.7
149.03
153.01
48,339,210
34.611949
35.696548
34.611949
35.536297
193,356,840
0
AAPL
2017-05-09
153.87
154.88
153.45
153.99
35,942,435
35.736031
35.970601
35.638486
35.7639
143,769,740
0
AAPL
2017-05-10
153.63
153.94
152.11
153.26
25,670,456
35.680291
35.752288
35.327274
35.594359
102,681,824
0
AAPL
2017-05-11
152.45
154.07
152.31
153.95
25,596,687
35.551129
35.928911
35.518481
35.900927
102,386,748
0.63
AAPL
2017-05-12
154.7
156.42
154.67
156.1
32,221,756
36.075826
36.476927
36.06883
36.402304
128,887,024
0
AAPL
2017-05-15
156.01
156.65
155.05
155.7
25,700,983
36.381316
36.530563
36.157445
36.309024
102,803,932
0
AAPL
2017-05-16
155.94
156.06
154.72
155.47
19,904,679
36.364992
36.392976
36.08049
36.255389
79,618,716
0
AAPL
2017-05-17
153.6
154.57
149.71
150.25
49,482,818
35.819307
36.04551
34.912165
35.038092
197,931,272
0
AAPL
2017-05-18
151.27
153.34
151.13
152.54
33,159,664
35.275954
35.758676
35.243307
35.572117
132,638,656
0
AAPL
2017-05-19
153.38
153.98
152.63
153.06
26,733,798
35.768004
35.907923
35.593105
35.69338
106,935,192
0