Date
stringlengths 10
10
| Open
float64 0
5.18k
| High
float64 4.4
5.19k
| Low
float64 4.4
5.15k
| Close
float64 4.4
5.18k
| Adj Close
float64 4.4
5.18k
| Volume
int64 0
11.5B
|
|---|---|---|---|---|---|---|
1984-04-05 | 157.539993 | 158.100006 | 154.960007 | 155.039993 | 155.039993 | 101,750,000 |
1984-04-06 | 155.039993 | 155.479996 | 154.119995 | 155.479996 | 155.479996 | 86,620,000 |
1984-04-09 | 155.479996 | 155.860001 | 154.710007 | 155.449997 | 155.449997 | 71,570,000 |
1984-04-10 | 155.449997 | 156.570007 | 155.449997 | 155.869995 | 155.869995 | 78,990,000 |
1984-04-11 | 155.929993 | 156.309998 | 154.899994 | 155 | 155 | 80,280,000 |
1984-04-12 | 155 | 157.740005 | 154.169998 | 157.729996 | 157.729996 | 96,330,000 |
1984-04-13 | 157.729996 | 158.869995 | 157.130005 | 157.309998 | 157.309998 | 99,620,000 |
1984-04-16 | 157.309998 | 158.350006 | 156.490005 | 158.320007 | 158.320007 | 73,870,000 |
1984-04-17 | 158.320007 | 159.589996 | 158.320007 | 158.970001 | 158.970001 | 98,150,000 |
1984-04-18 | 158.970001 | 158.970001 | 157.639999 | 157.899994 | 157.899994 | 85,040,000 |
1984-04-19 | 157.899994 | 158.020004 | 157.100006 | 158.020004 | 158.020004 | 75,860,000 |
1984-04-23 | 158.020004 | 158.050003 | 156.789993 | 156.800003 | 156.800003 | 73,080,000 |
1984-04-24 | 156.800003 | 158.380005 | 156.610001 | 158.070007 | 158.070007 | 87,060,000 |
1984-04-25 | 158.070007 | 158.770004 | 157.800003 | 158.649994 | 158.649994 | 83,520,000 |
1984-04-26 | 158.649994 | 160.5 | 158.649994 | 160.300003 | 160.300003 | 98,000,000 |
1984-04-27 | 160.300003 | 160.690002 | 159.770004 | 159.889999 | 159.889999 | 88,530,000 |
1984-04-30 | 159.889999 | 160.429993 | 159.300003 | 160.050003 | 160.050003 | 72,740,000 |
1984-05-01 | 160.050003 | 161.690002 | 160.050003 | 161.679993 | 161.679993 | 110,550,000 |
1984-05-02 | 161.679993 | 162.110001 | 161.410004 | 161.899994 | 161.899994 | 107,080,000 |
1984-05-03 | 161.899994 | 161.899994 | 160.949997 | 161.199997 | 161.199997 | 91,910,000 |
1984-05-04 | 161.199997 | 161.199997 | 158.929993 | 159.110001 | 159.110001 | 98,580,000 |
1984-05-07 | 159.110001 | 159.479996 | 158.630005 | 159.470001 | 159.470001 | 72,760,000 |
1984-05-08 | 159.470001 | 160.520004 | 159.139999 | 160.520004 | 160.520004 | 81,610,000 |
1984-05-09 | 160.520004 | 161.309998 | 159.389999 | 160.110001 | 160.110001 | 100,590,000 |
1984-05-10 | 160.110001 | 160.449997 | 159.610001 | 160 | 160 | 101,810,000 |
1984-05-11 | 160 | 160 | 157.419998 | 158.490005 | 158.490005 | 82,780,000 |
1984-05-14 | 158.490005 | 158.490005 | 157.199997 | 157.5 | 157.5 | 64,900,000 |
1984-05-15 | 157.5 | 158.270004 | 157.289993 | 158 | 158 | 88,250,000 |
1984-05-16 | 158 | 158.410004 | 157.830002 | 157.990005 | 157.990005 | 89,210,000 |
1984-05-17 | 157.990005 | 157.990005 | 156.149994 | 156.570007 | 156.570007 | 90,310,000 |
1984-05-18 | 156.570007 | 156.770004 | 155.240005 | 155.779999 | 155.779999 | 81,270,000 |
1984-05-21 | 155.779999 | 156.110001 | 154.630005 | 154.729996 | 154.729996 | 73,380,000 |
1984-05-22 | 154.729996 | 154.729996 | 152.990005 | 153.880005 | 153.880005 | 88,030,000 |
1984-05-23 | 153.880005 | 154.020004 | 153.100006 | 153.149994 | 153.149994 | 82,690,000 |
1984-05-24 | 153.149994 | 153.149994 | 150.800003 | 151.229996 | 151.229996 | 99,040,000 |
1984-05-25 | 151.229996 | 152.020004 | 150.850006 | 151.619995 | 151.619995 | 78,190,000 |
1984-05-29 | 151.619995 | 151.860001 | 149.949997 | 150.289993 | 150.289993 | 69,060,000 |
1984-05-30 | 150.289993 | 151.429993 | 148.679993 | 150.350006 | 150.350006 | 105,660,000 |
1984-05-31 | 150.350006 | 150.690002 | 149.759995 | 150.550003 | 150.550003 | 81,890,000 |
1984-06-01 | 150.550003 | 153.240005 | 150.550003 | 153.240005 | 153.240005 | 96,040,000 |
1984-06-04 | 153.240005 | 155.100006 | 153.240005 | 154.339996 | 154.339996 | 96,740,000 |
1984-06-05 | 154.339996 | 154.339996 | 153.279999 | 153.649994 | 153.649994 | 84,840,000 |
1984-06-06 | 153.649994 | 155.029999 | 153.380005 | 155.009995 | 155.009995 | 83,440,000 |
1984-06-07 | 155.009995 | 155.110001 | 154.360001 | 154.919998 | 154.919998 | 82,120,000 |
1984-06-08 | 154.919998 | 155.399994 | 154.570007 | 155.169998 | 155.169998 | 67,840,000 |
1984-06-11 | 155.169998 | 155.169998 | 153 | 153.059998 | 153.059998 | 69,050,000 |
1984-06-12 | 153.059998 | 153.070007 | 151.610001 | 152.190002 | 152.190002 | 84,660,000 |
1984-06-13 | 152.190002 | 152.850006 | 151.860001 | 152.130005 | 152.130005 | 67,510,000 |
1984-06-14 | 152.119995 | 152.139999 | 150.309998 | 150.389999 | 150.389999 | 79,120,000 |
1984-06-15 | 150.490005 | 150.710007 | 149.020004 | 149.029999 | 149.029999 | 85,460,000 |
1984-06-18 | 149.029999 | 151.919998 | 148.529999 | 151.729996 | 151.729996 | 94,900,000 |
1984-06-19 | 151.729996 | 153 | 151.729996 | 152.610001 | 152.610001 | 98,000,000 |
1984-06-20 | 151.889999 | 154.839996 | 150.960007 | 154.839996 | 154.839996 | 99,090,000 |
1984-06-21 | 154.839996 | 155.639999 | 154.050003 | 154.509995 | 154.509995 | 123,380,000 |
1984-06-22 | 154.509995 | 154.919998 | 153.889999 | 154.460007 | 154.460007 | 98,400,000 |
1984-06-25 | 154.460007 | 154.669998 | 153.860001 | 153.970001 | 153.970001 | 72,850,000 |
1984-06-26 | 153.970001 | 153.970001 | 152.470001 | 152.710007 | 152.710007 | 82,600,000 |
1984-06-27 | 152.710007 | 152.880005 | 151.300003 | 151.639999 | 151.639999 | 78,400,000 |
1984-06-28 | 151.639999 | 153.070007 | 151.619995 | 152.839996 | 152.839996 | 77,660,000 |
1984-06-29 | 152.839996 | 154.080002 | 152.820007 | 153.179993 | 153.179993 | 90,770,000 |
1984-07-02 | 153.160004 | 153.220001 | 152.440002 | 153.199997 | 153.199997 | 69,230,000 |
1984-07-03 | 153.199997 | 153.860001 | 153.100006 | 153.699997 | 153.699997 | 69,960,000 |
1984-07-05 | 153.699997 | 153.869995 | 152.710007 | 152.759995 | 152.759995 | 66,100,000 |
1984-07-06 | 152.759995 | 152.759995 | 151.630005 | 152.240005 | 152.240005 | 65,850,000 |
1984-07-09 | 152.240005 | 153.529999 | 151.440002 | 153.360001 | 153.360001 | 74,830,000 |
1984-07-10 | 153.360001 | 153.529999 | 152.570007 | 152.889999 | 152.889999 | 74,010,000 |
1984-07-11 | 152.889999 | 152.889999 | 150.550003 | 150.559998 | 150.559998 | 89,540,000 |
1984-07-12 | 150.559998 | 151.059998 | 149.630005 | 150.029999 | 150.029999 | 86,050,000 |
1984-07-13 | 150.029999 | 151.160004 | 150.029999 | 150.880005 | 150.880005 | 75,480,000 |
1984-07-16 | 150.880005 | 151.600006 | 150.009995 | 151.600006 | 151.600006 | 73,420,000 |
1984-07-17 | 151.600006 | 152.600006 | 151.259995 | 152.380005 | 152.380005 | 82,890,000 |
1984-07-18 | 152.380005 | 152.380005 | 151.110001 | 151.399994 | 151.399994 | 76,640,000 |
1984-07-19 | 151.399994 | 151.399994 | 150.270004 | 150.369995 | 150.369995 | 85,230,000 |
1984-07-20 | 150.369995 | 150.580002 | 149.070007 | 149.550003 | 149.550003 | 79,090,000 |
1984-07-23 | 149.550003 | 149.550003 | 147.850006 | 148.949997 | 148.949997 | 77,990,000 |
1984-07-24 | 148.949997 | 149.279999 | 147.779999 | 147.820007 | 147.820007 | 74,370,000 |
1984-07-25 | 147.820007 | 149.300003 | 147.259995 | 148.830002 | 148.830002 | 90,520,000 |
1984-07-26 | 148.830002 | 150.160004 | 148.830002 | 150.080002 | 150.080002 | 90,410,000 |
1984-07-27 | 150.080002 | 151.380005 | 149.990005 | 151.190002 | 151.190002 | 101,350,000 |
1984-07-30 | 151.190002 | 151.190002 | 150.139999 | 150.190002 | 150.190002 | 72,330,000 |
1984-07-31 | 150.190002 | 150.770004 | 149.649994 | 150.660004 | 150.660004 | 86,910,000 |
1984-08-01 | 150.660004 | 154.080002 | 150.660004 | 154.080002 | 154.080002 | 127,500,000 |
1984-08-02 | 154.080002 | 157.990005 | 154.080002 | 157.990005 | 157.990005 | 172,800,000 |
1984-08-03 | 160.279999 | 162.559998 | 158 | 162.350006 | 162.350006 | 236,500,000 |
1984-08-06 | 162.350006 | 165.270004 | 162.089996 | 162.600006 | 162.600006 | 203,000,000 |
1984-08-07 | 162.600006 | 163.580002 | 160.809998 | 162.720001 | 162.720001 | 127,900,000 |
1984-08-08 | 162.710007 | 163.869995 | 161.75 | 161.75 | 161.75 | 121,200,000 |
1984-08-09 | 161.75 | 165.880005 | 161.470001 | 165.539993 | 165.539993 | 131,100,000 |
1984-08-10 | 165.539993 | 168.589996 | 165.240005 | 165.419998 | 165.419998 | 171,000,000 |
1984-08-13 | 164.839996 | 165.490005 | 163.979996 | 165.429993 | 165.429993 | 77,960,000 |
1984-08-14 | 165.429993 | 166.089996 | 164.279999 | 164.419998 | 164.419998 | 81,470,000 |
1984-08-15 | 164.419998 | 164.419998 | 162.75 | 162.800003 | 162.800003 | 91,880,000 |
1984-08-16 | 162.800003 | 164.419998 | 162.75 | 163.770004 | 163.770004 | 93,610,000 |
1984-08-17 | 164.300003 | 164.610001 | 163.779999 | 164.139999 | 164.139999 | 71,500,000 |
1984-08-20 | 164.139999 | 164.940002 | 163.759995 | 164.940002 | 164.940002 | 75,450,000 |
1984-08-21 | 164.940002 | 168.220001 | 164.929993 | 167.830002 | 167.830002 | 128,100,000 |
1984-08-22 | 167.830002 | 168.800003 | 166.919998 | 167.059998 | 167.059998 | 116,000,000 |
1984-08-23 | 167.059998 | 167.779999 | 166.610001 | 167.119995 | 167.119995 | 83,130,000 |
1984-08-24 | 167.119995 | 167.520004 | 167.119995 | 167.509995 | 167.509995 | 69,640,000 |
1984-08-27 | 167.509995 | 167.509995 | 165.809998 | 166.440002 | 166.440002 | 57,660,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.