symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-11-04 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZS
|
2024-06-21
| 179
| 180.240005
| 176.240997
| 179.550003
| 3,194,500
| 179.550003
|
ZS
|
2024-06-24
| 177.919998
| 181.419998
| 177.020004
| 181.059998
| 1,647,500
| 181.059998
|
ZS
|
2024-06-25
| 181.149994
| 183.559998
| 179.809998
| 182.520004
| 1,490,100
| 182.520004
|
ZS
|
2024-06-26
| 182.009995
| 182.009995
| 177.720001
| 178.919998
| 2,047,100
| 178.919998
|
ZS
|
2024-06-27
| 179.839996
| 191.970001
| 179.710007
| 189.199997
| 3,186,300
| 189.199997
|
ZS
|
2024-06-28
| 189.880005
| 193.960007
| 189
| 192.190002
| 3,002,600
| 192.190002
|
ZS
|
2024-07-01
| 193
| 199.210007
| 191.789993
| 198.619995
| 3,074,200
| 198.619995
|
ZS
|
2024-07-02
| 197.600006
| 199.375
| 194.707993
| 196.660004
| 1,725,000
| 196.660004
|
ZS
|
2024-07-03
| 196.990005
| 200.360001
| 196.990005
| 198.399994
| 855,400
| 198.399994
|
ZS
|
2024-07-05
| 198
| 203.75
| 197.509995
| 201.649994
| 1,693,400
| 201.649994
|
ZS
|
2024-07-08
| 200.770004
| 201.919998
| 195.460007
| 201.630005
| 1,912,100
| 201.630005
|
ZS
|
2024-07-09
| 201.320007
| 202.886993
| 194.589996
| 197.360001
| 1,559,300
| 197.360001
|
ZS
|
2024-07-10
| 197.75
| 197.949997
| 191.160004
| 197.369995
| 1,909,200
| 197.369995
|
ZS
|
2024-07-11
| 198.300003
| 203.419998
| 194.380005
| 195.919998
| 1,472,400
| 195.919998
|
ZS
|
2024-07-12
| 196.160004
| 202.990005
| 195.800003
| 201.899994
| 2,406,200
| 201.899994
|
ZS
|
2024-07-15
| 202.649994
| 208.139999
| 200.020004
| 204.470001
| 2,555,300
| 204.470001
|
ZS
|
2024-07-16
| 201.940002
| 205.479996
| 197.330002
| 203.119995
| 2,058,900
| 203.119995
|
ZS
|
2024-07-17
| 199.089996
| 199.820007
| 193.080002
| 194.929993
| 2,055,000
| 194.929993
|
ZS
|
2024-07-18
| 194.960007
| 196.710007
| 188.300003
| 190.369995
| 1,757,400
| 190.369995
|
ZS
|
2024-07-19
| 188.960007
| 191.970001
| 186.5
| 188.539993
| 1,624,900
| 188.539993
|
ZS
|
2024-07-22
| 191.059998
| 194.820007
| 186.270004
| 188.410004
| 1,615,400
| 188.410004
|
ZS
|
2024-07-23
| 188.270004
| 192.630005
| 188.085007
| 191.070007
| 1,293,900
| 191.070007
|
ZS
|
2024-07-24
| 189.699997
| 190.317993
| 181.360001
| 181.820007
| 1,611,100
| 181.820007
|
ZS
|
2024-07-25
| 182.110001
| 187.100006
| 178.289993
| 182
| 1,776,900
| 182
|
ZS
|
2024-07-26
| 184.779999
| 184.779999
| 179.604996
| 181.360001
| 1,026,900
| 181.360001
|
ZS
|
2024-07-29
| 182.509995
| 183.740005
| 180.669998
| 181.149994
| 927,100
| 181.149994
|
ZS
|
2024-07-30
| 182.240005
| 183.033005
| 173.649994
| 176.75
| 1,152,500
| 176.75
|
ZS
|
2024-07-31
| 180.149994
| 181.660004
| 177.619995
| 179.350006
| 1,137,500
| 179.350006
|
ZS
|
2024-08-01
| 178.619995
| 180.380005
| 172.809998
| 174.440002
| 1,187,000
| 174.440002
|
ZS
|
2024-08-02
| 168.259995
| 169.740005
| 164.470001
| 169.520004
| 2,166,300
| 169.520004
|
ZS
|
2024-08-05
| 156.509995
| 168.619995
| 155.970001
| 165.229996
| 2,147,800
| 165.229996
|
ZS
|
2024-08-06
| 168.619995
| 168.619995
| 164.160004
| 165.75
| 1,328,800
| 165.75
|
ZS
|
2024-08-07
| 171.139999
| 174.770004
| 166.059998
| 166.199997
| 1,362,100
| 166.199997
|
ZS
|
2024-08-08
| 168.429993
| 173.5
| 168.029999
| 171.710007
| 1,305,500
| 171.710007
|
ZS
|
2024-08-09
| 171.710007
| 174.979996
| 171.110001
| 174.360001
| 895,900
| 174.360001
|
ZS
|
2024-08-12
| 175
| 175.820007
| 171.800003
| 172.550003
| 787,500
| 172.550003
|
ZS
|
2024-08-13
| 174.339996
| 180.270004
| 173.091995
| 178.490005
| 1,572,600
| 178.490005
|
ZS
|
2024-08-14
| 179.449997
| 184.199997
| 179
| 183.979996
| 1,514,300
| 183.979996
|
ZS
|
2024-08-15
| 186.809998
| 191.619995
| 184.979996
| 190.339996
| 1,583,700
| 190.339996
|
ZS
|
2024-08-16
| 189.800003
| 193.156006
| 188.380005
| 192.899994
| 1,699,700
| 192.899994
|
ZS
|
2024-08-19
| 193.199997
| 196.600006
| 192.610001
| 195.5
| 1,462,100
| 195.5
|
ZS
|
2024-08-20
| 196.380005
| 199.552002
| 195.080002
| 197.149994
| 1,429,100
| 197.149994
|
ZS
|
2024-08-21
| 197.270004
| 200.600006
| 195.800003
| 200.470001
| 1,133,600
| 200.470001
|
ZS
|
2024-08-22
| 200.5
| 202.639999
| 197.429993
| 197.779999
| 1,175,500
| 197.779999
|
ZS
|
2024-08-23
| 199.550003
| 199.979996
| 196.279999
| 199.429993
| 937,200
| 199.429993
|
ZS
|
2024-08-26
| 200.100006
| 201.949997
| 197.559998
| 197.820007
| 1,173,000
| 197.820007
|
ZS
|
2024-08-27
| 196
| 198.404999
| 195.009995
| 197.220001
| 678,200
| 197.220001
|
ZS
|
2024-08-28
| 196.440002
| 197.539993
| 193.220001
| 193.970001
| 905,000
| 193.970001
|
ZS
|
2024-08-29
| 195.940002
| 200.925003
| 195.800003
| 197.25
| 1,182,700
| 197.25
|
ZS
|
2024-08-30
| 198.5
| 200.410004
| 197.570007
| 199.979996
| 1,435,000
| 199.979996
|
ZS
|
2024-09-03
| 199.990005
| 200.75
| 190.470001
| 193.190002
| 4,816,300
| 193.190002
|
ZS
|
2024-09-04
| 158.740005
| 163.479996
| 156
| 157.130005
| 10,904,800
| 157.130005
|
ZS
|
2024-09-05
| 156.740005
| 163.490005
| 155.880005
| 162.25
| 4,742,700
| 162.25
|
ZS
|
2024-09-06
| 163.270004
| 164.880005
| 155.279999
| 156.779999
| 3,611,300
| 156.779999
|
ZS
|
2024-09-09
| 158
| 161.199997
| 157.205002
| 159.160004
| 2,381,400
| 159.160004
|
ZS
|
2024-09-10
| 160
| 160.190002
| 153.449997
| 155.899994
| 2,478,900
| 155.899994
|
ZS
|
2024-09-11
| 155.710007
| 162.229996
| 154.664993
| 161.710007
| 2,635,600
| 161.710007
|
ZS
|
2024-09-12
| 162.979996
| 168.720001
| 162
| 166.710007
| 2,851,500
| 166.710007
|
ZS
|
2024-09-13
| 167.220001
| 171.779999
| 166.979996
| 170.059998
| 1,992,200
| 170.059998
|
ZS
|
2024-09-16
| 170
| 172.389999
| 168.740005
| 171.779999
| 1,297,300
| 171.779999
|
ZS
|
2024-09-17
| 172.410004
| 173.470001
| 169.550003
| 170.320007
| 1,692,400
| 170.320007
|
ZS
|
2024-09-18
| 170
| 171.220001
| 166.139999
| 168.520004
| 1,473,400
| 168.520004
|
ZS
|
2024-09-19
| 172.779999
| 174.774994
| 169.380005
| 172.580002
| 1,632,100
| 172.580002
|
ZS
|
2024-09-20
| 171.539993
| 173.630005
| 169.720001
| 172.710007
| 2,181,600
| 172.710007
|
ZS
|
2024-09-23
| 173
| 174.899994
| 171.645004
| 174.789993
| 1,536,400
| 174.789993
|
ZS
|
2024-09-24
| 175
| 175.690002
| 171.970001
| 174.149994
| 696,400
| 174.149994
|
ZS
|
2024-09-25
| 173.889999
| 174.089996
| 171.300003
| 171.75
| 1,341,100
| 171.75
|
ZS
|
2024-09-26
| 174.539993
| 174.539993
| 169.339996
| 170.929993
| 1,401,500
| 170.929993
|
ZS
|
2024-09-27
| 171.330002
| 173.830002
| 171.300003
| 171.770004
| 953,300
| 171.770004
|
ZS
|
2024-09-30
| 170
| 172.710007
| 169.309998
| 170.940002
| 1,181,400
| 170.940002
|
ZS
|
2024-10-01
| 170.649994
| 171.399994
| 165.419998
| 166.990005
| 1,393,300
| 166.990005
|
ZS
|
2024-10-02
| 166.779999
| 170.130005
| 165.919998
| 169.690002
| 1,257,600
| 169.690002
|
ZS
|
2024-10-03
| 167.589996
| 170.910004
| 167.001007
| 169.630005
| 1,491,500
| 169.630005
|
ZS
|
2024-10-04
| 174.880005
| 176.559998
| 171.660004
| 173.929993
| 1,747,900
| 173.929993
|
ZS
|
2024-10-07
| 173.389999
| 173.820007
| 169.940002
| 172.130005
| 2,047,000
| 172.130005
|
ZS
|
2024-10-08
| 172.970001
| 177.399994
| 172.813004
| 176.929993
| 1,765,900
| 176.929993
|
ZS
|
2024-10-09
| 177.380005
| 186.419998
| 177.039001
| 185.970001
| 2,669,600
| 185.970001
|
ZS
|
2024-10-10
| 185.570007
| 196.190002
| 185.098999
| 195.5
| 3,374,400
| 195.5
|
ZS
|
2024-10-11
| 195.330002
| 203.029999
| 195.300003
| 198.259995
| 2,827,700
| 198.259995
|
ZS
|
2024-10-14
| 199.289993
| 199.406006
| 195.089996
| 196.740005
| 1,245,100
| 196.740005
|
ZS
|
2024-10-15
| 196.380005
| 198.585007
| 194.270004
| 195.160004
| 1,389,300
| 195.160004
|
ZS
|
2024-10-16
| 195.199997
| 195.75
| 190.410004
| 191.550003
| 1,397,000
| 191.550003
|
ZS
|
2024-10-17
| 192.940002
| 193.220001
| 188.669998
| 188.759995
| 1,128,200
| 188.759995
|
ZS
|
2024-10-18
| 189.289993
| 191.610001
| 187.539993
| 190.009995
| 1,131,100
| 190.009995
|
ZS
|
2024-10-21
| 188.559998
| 192.25
| 186.839996
| 187.960007
| 1,562,100
| 187.960007
|
ZS
|
2024-10-22
| 186.330002
| 188.309998
| 185.429993
| 186.160004
| 907,800
| 186.160004
|
ZS
|
2024-10-23
| 185.5
| 186.619995
| 180.779999
| 181.009995
| 1,079,300
| 181.009995
|
ZS
|
2024-10-24
| 182.509995
| 185.460007
| 182
| 183.929993
| 1,085,300
| 183.929993
|
ZS
|
2024-10-25
| 185.380005
| 188.630005
| 183.860001
| 184.960007
| 926,800
| 184.960007
|
ZS
|
2024-10-28
| 186.649994
| 188.559998
| 185.5
| 187
| 905,100
| 187
|
ZS
|
2024-10-29
| 186.979996
| 190.440002
| 185.029999
| 189.850006
| 1,294,600
| 189.850006
|
ZS
|
2024-10-30
| 189.320007
| 192.100006
| 186.220001
| 186.779999
| 708,500
| 186.779999
|
ZS
|
2024-10-31
| 186.5
| 187
| 180.649994
| 180.789993
| 1,786,600
| 180.789993
|
ZS
|
2024-11-01
| 181.149994
| 183.938004
| 179.630005
| 182.589996
| 1,239,000
| 182.589996
|
ZS
|
2024-11-04
| 181.940002
| 186.199997
| 180.419998
| 184.899994
| 832,900
| 184.899994
|
ZS
|
2024-11-05
| 185.850006
| 188.029999
| 183.690002
| 186.910004
| 992,100
| 186.910004
|
ZS
|
2024-11-06
| 192.330002
| 196.153
| 190.850006
| 193.029999
| 1,745,600
| 193.029999
|
ZS
|
2024-11-07
| 193.589996
| 197.710007
| 192.899994
| 196.710007
| 1,876,000
| 196.710007
|
ZS
|
2024-11-08
| 196.649994
| 197.100006
| 192.5
| 195.729996
| 1,062,300
| 195.729996
|
ZS
|
2024-11-11
| 196.75
| 200.429993
| 195.050003
| 199.539993
| 1,712,100
| 199.539993
|