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
|
|---|---|---|---|---|---|---|
1984-08-28 | 166.440002 | 167.429993 | 166.210007 | 167.399994 | 167.399994 | 70,560,000 |
1984-08-29 | 167.399994 | 168.210007 | 167.029999 | 167.089996 | 167.089996 | 90,660,000 |
1984-08-30 | 167.100006 | 167.190002 | 166.550003 | 166.600006 | 166.600006 | 70,840,000 |
1984-08-31 | 166.600006 | 166.679993 | 165.779999 | 166.679993 | 166.679993 | 57,460,000 |
1984-09-04 | 166.679993 | 166.679993 | 164.729996 | 164.880005 | 164.880005 | 62,110,000 |
1984-09-05 | 164.880005 | 164.880005 | 163.839996 | 164.289993 | 164.289993 | 69,250,000 |
1984-09-06 | 164.289993 | 165.949997 | 164.289993 | 165.649994 | 165.649994 | 91,920,000 |
1984-09-07 | 165.649994 | 166.309998 | 164.220001 | 164.369995 | 164.369995 | 84,110,000 |
1984-09-10 | 164.369995 | 165.050003 | 163.059998 | 164.259995 | 164.259995 | 74,410,000 |
1984-09-11 | 165.220001 | 166.169998 | 164.279999 | 164.449997 | 164.449997 | 101,300,000 |
1984-09-12 | 164.449997 | 164.809998 | 164.139999 | 164.679993 | 164.679993 | 77,980,000 |
1984-09-13 | 164.679993 | 167.940002 | 164.679993 | 167.940002 | 167.940002 | 110,500,000 |
1984-09-14 | 167.940002 | 169.649994 | 167.940002 | 168.779999 | 168.779999 | 137,400,000 |
1984-09-17 | 168.779999 | 169.369995 | 167.990005 | 168.869995 | 168.869995 | 88,790,000 |
1984-09-18 | 168.869995 | 168.869995 | 167.639999 | 167.649994 | 167.649994 | 107,700,000 |
1984-09-19 | 167.649994 | 168.759995 | 166.889999 | 166.940002 | 166.940002 | 119,900,000 |
1984-09-20 | 166.940002 | 167.470001 | 166.699997 | 167.470001 | 167.470001 | 92,030,000 |
1984-09-21 | 167.470001 | 168.669998 | 165.660004 | 165.669998 | 165.669998 | 120,600,000 |
1984-09-24 | 165.669998 | 166.119995 | 164.979996 | 165.279999 | 165.279999 | 76,380,000 |
1984-09-25 | 165.279999 | 165.970001 | 164.449997 | 165.619995 | 165.619995 | 86,250,000 |
1984-09-26 | 165.619995 | 167.199997 | 165.610001 | 166.279999 | 166.279999 | 100,200,000 |
1984-09-27 | 166.75 | 167.179993 | 166.330002 | 166.960007 | 166.960007 | 88,880,000 |
1984-09-28 | 166.960007 | 166.960007 | 165.770004 | 166.100006 | 166.100006 | 78,950,000 |
1984-10-01 | 166.100006 | 166.100006 | 164.479996 | 164.619995 | 164.619995 | 73,630,000 |
1984-10-02 | 164.619995 | 165.240005 | 163.550003 | 163.589996 | 163.589996 | 89,360,000 |
1984-10-03 | 163.589996 | 163.589996 | 162.199997 | 162.440002 | 162.440002 | 92,400,000 |
1984-10-04 | 162.440002 | 163.220001 | 162.440002 | 162.919998 | 162.919998 | 76,700,000 |
1984-10-05 | 162.919998 | 163.320007 | 162.509995 | 162.679993 | 162.679993 | 82,950,000 |
1984-10-08 | 162.679993 | 162.679993 | 161.800003 | 162.130005 | 162.130005 | 46,360,000 |
1984-10-09 | 162.130005 | 162.839996 | 161.619995 | 161.669998 | 161.669998 | 76,840,000 |
1984-10-10 | 161.669998 | 162.119995 | 160.020004 | 162.110001 | 162.110001 | 94,270,000 |
1984-10-11 | 162.110001 | 162.869995 | 162 | 162.779999 | 162.779999 | 87,020,000 |
1984-10-12 | 162.779999 | 164.470001 | 162.779999 | 164.179993 | 164.179993 | 92,190,000 |
1984-10-15 | 164.179993 | 166.149994 | 164.089996 | 165.770004 | 165.770004 | 87,590,000 |
1984-10-16 | 165.779999 | 165.779999 | 164.660004 | 164.779999 | 164.779999 | 82,930,000 |
1984-10-17 | 164.779999 | 165.039993 | 163.710007 | 164.139999 | 164.139999 | 99,740,000 |
1984-10-18 | 164.139999 | 168.100006 | 163.800003 | 168.100006 | 168.100006 | 149,500,000 |
1984-10-19 | 168.080002 | 169.619995 | 167.309998 | 167.960007 | 167.960007 | 186,900,000 |
1984-10-22 | 167.960007 | 168.360001 | 167.259995 | 167.360001 | 167.360001 | 81,020,000 |
1984-10-23 | 167.360001 | 168.270004 | 166.830002 | 167.089996 | 167.089996 | 92,260,000 |
1984-10-24 | 167.089996 | 167.539993 | 166.820007 | 167.199997 | 167.199997 | 91,620,000 |
1984-10-25 | 167.199997 | 167.619995 | 166.169998 | 166.309998 | 166.309998 | 92,760,000 |
1984-10-26 | 166.309998 | 166.309998 | 164.929993 | 165.289993 | 165.289993 | 83,900,000 |
1984-10-29 | 165.289993 | 165.289993 | 164.669998 | 164.779999 | 164.779999 | 63,200,000 |
1984-10-30 | 164.779999 | 167.330002 | 164.779999 | 166.839996 | 166.839996 | 95,200,000 |
1984-10-31 | 166.740005 | 166.949997 | 165.990005 | 166.089996 | 166.089996 | 91,890,000 |
1984-11-01 | 166.089996 | 167.830002 | 166.089996 | 167.490005 | 167.490005 | 107,300,000 |
1984-11-02 | 167.490005 | 167.949997 | 167.240005 | 167.419998 | 167.419998 | 96,810,000 |
1984-11-05 | 167.419998 | 168.649994 | 167.330002 | 168.580002 | 168.580002 | 84,730,000 |
1984-11-06 | 168.580002 | 170.410004 | 168.580002 | 170.410004 | 170.410004 | 101,200,000 |
1984-11-07 | 170.410004 | 170.410004 | 168.440002 | 169.169998 | 169.169998 | 110,800,000 |
1984-11-08 | 169.190002 | 169.270004 | 168.270004 | 168.679993 | 168.679993 | 88,580,000 |
1984-11-09 | 168.679993 | 169.460007 | 167.440002 | 167.600006 | 167.600006 | 83,620,000 |
1984-11-12 | 167.649994 | 167.649994 | 166.669998 | 167.360001 | 167.360001 | 55,610,000 |
1984-11-13 | 167.360001 | 167.380005 | 165.789993 | 165.970001 | 165.970001 | 69,790,000 |
1984-11-14 | 165.970001 | 166.429993 | 165.389999 | 165.990005 | 165.990005 | 73,940,000 |
1984-11-15 | 165.990005 | 166.490005 | 165.610001 | 165.889999 | 165.889999 | 81,530,000 |
1984-11-16 | 165.889999 | 166.240005 | 164.089996 | 164.100006 | 164.100006 | 83,140,000 |
1984-11-19 | 164.100006 | 164.339996 | 163.029999 | 163.089996 | 163.089996 | 69,730,000 |
1984-11-20 | 163.100006 | 164.470001 | 163.100006 | 164.179993 | 164.179993 | 83,240,000 |
1984-11-21 | 164.179993 | 164.679993 | 163.289993 | 164.509995 | 164.509995 | 81,620,000 |
1984-11-23 | 164.520004 | 166.919998 | 164.520004 | 166.919998 | 166.919998 | 73,910,000 |
1984-11-26 | 166.919998 | 166.919998 | 165.369995 | 165.550003 | 165.550003 | 76,520,000 |
1984-11-27 | 165.550003 | 166.850006 | 165.070007 | 166.289993 | 166.289993 | 95,470,000 |
1984-11-28 | 166.289993 | 166.899994 | 164.970001 | 165.020004 | 165.020004 | 86,300,000 |
1984-11-29 | 165.020004 | 165.020004 | 163.779999 | 163.910004 | 163.910004 | 75,860,000 |
1984-11-30 | 163.910004 | 163.910004 | 162.990005 | 163.580002 | 163.580002 | 77,580,000 |
1984-12-03 | 163.580002 | 163.580002 | 162.289993 | 162.820007 | 162.820007 | 95,300,000 |
1984-12-04 | 162.820007 | 163.910004 | 162.820007 | 163.380005 | 163.380005 | 81,250,000 |
1984-12-05 | 163.380005 | 163.399994 | 161.929993 | 162.100006 | 162.100006 | 88,700,000 |
1984-12-06 | 162.100006 | 163.110001 | 161.759995 | 162.759995 | 162.759995 | 96,560,000 |
1984-12-07 | 162.759995 | 163.309998 | 162.259995 | 162.259995 | 162.259995 | 81,000,000 |
1984-12-10 | 162.259995 | 163.320007 | 161.539993 | 162.830002 | 162.830002 | 81,140,000 |
1984-12-11 | 162.830002 | 163.179993 | 162.559998 | 163.070007 | 163.070007 | 80,240,000 |
1984-12-12 | 163.070007 | 163.179993 | 162.550003 | 162.630005 | 162.630005 | 78,710,000 |
1984-12-13 | 162.630005 | 162.919998 | 161.539993 | 161.809998 | 161.809998 | 80,850,000 |
1984-12-14 | 161.809998 | 163.529999 | 161.630005 | 162.690002 | 162.690002 | 95,060,000 |
1984-12-17 | 162.690002 | 163.630005 | 162.440002 | 163.610001 | 163.610001 | 89,490,000 |
1984-12-18 | 163.610001 | 168.110001 | 163.610001 | 168.110001 | 168.110001 | 169,000,000 |
1984-12-19 | 168.110001 | 169.029999 | 166.839996 | 167.160004 | 167.160004 | 139,600,000 |
1984-12-20 | 167.160004 | 167.580002 | 166.289993 | 166.380005 | 166.380005 | 93,220,000 |
1984-12-21 | 166.339996 | 166.380005 | 164.619995 | 165.509995 | 165.509995 | 101,200,000 |
1984-12-24 | 165.509995 | 166.929993 | 165.5 | 166.759995 | 166.759995 | 55,550,000 |
1984-12-26 | 166.759995 | 166.759995 | 166.289993 | 166.470001 | 166.470001 | 46,700,000 |
1984-12-27 | 166.470001 | 166.5 | 165.619995 | 165.75 | 165.75 | 70,100,000 |
1984-12-28 | 165.75 | 166.320007 | 165.669998 | 166.259995 | 166.259995 | 77,070,000 |
1984-12-31 | 166.259995 | 167.339996 | 166.059998 | 167.240005 | 167.240005 | 80,260,000 |
1985-01-02 | 167.199997 | 167.199997 | 165.190002 | 165.369995 | 165.369995 | 67,820,000 |
1985-01-03 | 165.369995 | 166.110001 | 164.380005 | 164.570007 | 164.570007 | 88,880,000 |
1985-01-04 | 164.550003 | 164.550003 | 163.360001 | 163.679993 | 163.679993 | 77,480,000 |
1985-01-07 | 163.679993 | 164.710007 | 163.679993 | 164.240005 | 164.240005 | 86,190,000 |
1985-01-08 | 164.240005 | 164.589996 | 163.910004 | 163.990005 | 163.990005 | 92,110,000 |
1985-01-09 | 163.990005 | 165.570007 | 163.990005 | 165.179993 | 165.179993 | 99,230,000 |
1985-01-10 | 165.179993 | 168.309998 | 164.990005 | 168.309998 | 168.309998 | 124,700,000 |
1985-01-11 | 168.309998 | 168.720001 | 167.580002 | 167.910004 | 167.910004 | 107,600,000 |
1985-01-14 | 167.910004 | 170.550003 | 167.580002 | 170.509995 | 170.509995 | 124,900,000 |
1985-01-15 | 170.509995 | 171.820007 | 170.399994 | 170.809998 | 170.809998 | 155,300,000 |
1985-01-16 | 170.809998 | 171.940002 | 170.410004 | 171.190002 | 171.190002 | 135,500,000 |
1985-01-17 | 171.190002 | 171.339996 | 170.220001 | 170.729996 | 170.729996 | 113,600,000 |
1985-01-18 | 170.729996 | 171.419998 | 170.660004 | 171.320007 | 171.320007 | 104,700,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.