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
|
|---|---|---|---|---|---|---|
1985-06-13 | 187.610001 | 187.610001 | 185.029999 | 185.330002 | 185.330002 | 107,000,000 |
1985-06-14 | 185.330002 | 187.100006 | 185.330002 | 187.100006 | 187.100006 | 93,090,000 |
1985-06-17 | 187.100006 | 187.100006 | 185.979996 | 186.529999 | 186.529999 | 82,170,000 |
1985-06-18 | 186.529999 | 187.649994 | 186.509995 | 187.339996 | 187.339996 | 106,900,000 |
1985-06-19 | 187.339996 | 187.979996 | 186.630005 | 186.630005 | 186.630005 | 108,300,000 |
1985-06-20 | 186.630005 | 186.740005 | 185.970001 | 186.729996 | 186.729996 | 87,500,000 |
1985-06-21 | 186.729996 | 189.660004 | 186.429993 | 189.610001 | 189.610001 | 125,400,000 |
1985-06-24 | 188.770004 | 189.610001 | 187.839996 | 189.149994 | 189.149994 | 96,040,000 |
1985-06-25 | 189.149994 | 190.960007 | 189.149994 | 189.740005 | 189.740005 | 115,700,000 |
1985-06-26 | 189.740005 | 190.259995 | 189.440002 | 190.059998 | 190.059998 | 94,130,000 |
1985-06-27 | 190.059998 | 191.360001 | 190.059998 | 191.229996 | 191.229996 | 106,700,000 |
1985-06-28 | 191.229996 | 191.850006 | 191.039993 | 191.850006 | 191.850006 | 105,200,000 |
1985-07-01 | 191.850006 | 192.429993 | 191.169998 | 192.429993 | 192.429993 | 96,080,000 |
1985-07-02 | 192.429993 | 192.630005 | 191.839996 | 192.009995 | 192.009995 | 111,100,000 |
1985-07-03 | 192.009995 | 192.080002 | 191.369995 | 191.449997 | 191.449997 | 98,410,000 |
1985-07-05 | 191.449997 | 192.669998 | 191.449997 | 192.520004 | 192.520004 | 62,450,000 |
1985-07-08 | 192.470001 | 192.520004 | 191.259995 | 191.929993 | 191.929993 | 83,670,000 |
1985-07-09 | 191.929993 | 191.929993 | 190.809998 | 191.050003 | 191.050003 | 99,060,000 |
1985-07-10 | 191.050003 | 192.369995 | 190.990005 | 192.369995 | 192.369995 | 108,200,000 |
1985-07-11 | 192.369995 | 192.949997 | 192.279999 | 192.940002 | 192.940002 | 122,800,000 |
1985-07-12 | 192.940002 | 193.320007 | 192.639999 | 193.289993 | 193.289993 | 120,300,000 |
1985-07-15 | 193.289993 | 193.839996 | 192.550003 | 192.720001 | 192.720001 | 103,900,000 |
1985-07-16 | 192.720001 | 194.720001 | 192.720001 | 194.720001 | 194.720001 | 132,500,000 |
1985-07-17 | 194.860001 | 196.070007 | 194.720001 | 195.649994 | 195.649994 | 159,900,000 |
1985-07-18 | 195.649994 | 195.649994 | 194.339996 | 194.380005 | 194.380005 | 131,400,000 |
1985-07-19 | 194.380005 | 195.130005 | 194.279999 | 195.130005 | 195.130005 | 114,800,000 |
1985-07-22 | 195.130005 | 195.130005 | 193.580002 | 194.350006 | 194.350006 | 93,540,000 |
1985-07-23 | 194.350006 | 194.979996 | 192.279999 | 192.550003 | 192.550003 | 143,600,000 |
1985-07-24 | 192.550003 | 192.550003 | 190.660004 | 191.580002 | 191.580002 | 128,600,000 |
1985-07-25 | 191.580002 | 192.229996 | 191.169998 | 192.059998 | 192.059998 | 123,300,000 |
1985-07-26 | 192.059998 | 192.779999 | 191.580002 | 192.399994 | 192.399994 | 107,000,000 |
1985-07-29 | 192.399994 | 192.419998 | 189.529999 | 189.600006 | 189.600006 | 95,960,000 |
1985-07-30 | 189.619995 | 190.050003 | 189.300003 | 189.929993 | 189.929993 | 102,300,000 |
1985-07-31 | 189.929993 | 191.330002 | 189.929993 | 190.919998 | 190.919998 | 124,200,000 |
1985-08-01 | 190.919998 | 192.169998 | 190.910004 | 192.110001 | 192.110001 | 121,500,000 |
1985-08-02 | 192.110001 | 192.110001 | 191.270004 | 191.479996 | 191.479996 | 87,860,000 |
1985-08-05 | 191.479996 | 191.479996 | 189.949997 | 190.619995 | 190.619995 | 79,610,000 |
1985-08-06 | 190.619995 | 190.720001 | 187.869995 | 187.929993 | 187.929993 | 104,000,000 |
1985-08-07 | 187.929993 | 187.929993 | 187.389999 | 187.679993 | 187.679993 | 100,000,000 |
1985-08-08 | 187.679993 | 188.960007 | 187.679993 | 188.949997 | 188.949997 | 102,900,000 |
1985-08-09 | 188.949997 | 189.050003 | 188.110001 | 188.320007 | 188.320007 | 81,750,000 |
1985-08-12 | 188.320007 | 188.320007 | 187.429993 | 187.630005 | 187.630005 | 77,340,000 |
1985-08-13 | 187.630005 | 188.149994 | 186.509995 | 187.300003 | 187.300003 | 80,300,000 |
1985-08-14 | 187.300003 | 187.869995 | 187.300003 | 187.410004 | 187.410004 | 85,780,000 |
1985-08-15 | 187.410004 | 187.740005 | 186.619995 | 187.259995 | 187.259995 | 86,100,000 |
1985-08-16 | 187.259995 | 187.259995 | 186.100006 | 186.100006 | 186.100006 | 87,910,000 |
1985-08-19 | 186.100006 | 186.820007 | 186.100006 | 186.380005 | 186.380005 | 67,930,000 |
1985-08-20 | 186.380005 | 188.270004 | 186.380005 | 188.080002 | 188.080002 | 91,230,000 |
1985-08-21 | 188.080002 | 189.160004 | 188.080002 | 189.160004 | 189.160004 | 94,880,000 |
1985-08-22 | 189.110001 | 189.229996 | 187.199997 | 187.360001 | 187.360001 | 90,600,000 |
1985-08-23 | 187.220001 | 187.350006 | 186.589996 | 187.169998 | 187.169998 | 75,270,000 |
1985-08-26 | 187.169998 | 187.440002 | 186.460007 | 187.309998 | 187.309998 | 70,290,000 |
1985-08-27 | 187.309998 | 188.100006 | 187.309998 | 188.100006 | 188.100006 | 82,140,000 |
1985-08-28 | 188.100006 | 188.830002 | 187.899994 | 188.830002 | 188.830002 | 88,530,000 |
1985-08-29 | 188.729996 | 188.940002 | 188.380005 | 188.929993 | 188.929993 | 85,660,000 |
1985-08-30 | 188.929993 | 189.130005 | 188 | 188.630005 | 188.630005 | 81,620,000 |
1985-09-03 | 188.630005 | 188.630005 | 187.380005 | 187.910004 | 187.910004 | 81,190,000 |
1985-09-04 | 187.910004 | 187.919998 | 186.970001 | 187.369995 | 187.369995 | 85,510,000 |
1985-09-05 | 187.369995 | 187.520004 | 186.889999 | 187.270004 | 187.270004 | 94,480,000 |
1985-09-06 | 187.270004 | 188.429993 | 187.270004 | 188.240005 | 188.240005 | 95,040,000 |
1985-09-09 | 188.240005 | 188.800003 | 187.899994 | 188.25 | 188.25 | 89,850,000 |
1985-09-10 | 188.25 | 188.259995 | 186.5 | 186.899994 | 186.899994 | 104,700,000 |
1985-09-11 | 186.899994 | 186.899994 | 184.789993 | 185.029999 | 185.029999 | 100,400,000 |
1985-09-12 | 185.029999 | 185.210007 | 183.490005 | 183.690002 | 183.690002 | 107,100,000 |
1985-09-13 | 183.690002 | 184.190002 | 182.050003 | 182.910004 | 182.910004 | 111,400,000 |
1985-09-16 | 182.910004 | 182.910004 | 182.449997 | 182.880005 | 182.880005 | 66,700,000 |
1985-09-17 | 182.880005 | 182.880005 | 180.779999 | 181.360001 | 181.360001 | 111,900,000 |
1985-09-18 | 181.360001 | 181.830002 | 180.809998 | 181.710007 | 181.710007 | 105,700,000 |
1985-09-19 | 181.710007 | 183.399994 | 181.710007 | 183.389999 | 183.389999 | 100,300,000 |
1985-09-20 | 183.389999 | 183.990005 | 182.039993 | 182.050003 | 182.050003 | 101,400,000 |
1985-09-23 | 182.050003 | 184.649994 | 182.050003 | 184.300003 | 184.300003 | 104,800,000 |
1985-09-24 | 184.300003 | 184.300003 | 182.419998 | 182.619995 | 182.619995 | 97,870,000 |
1985-09-25 | 182.619995 | 182.619995 | 180.619995 | 180.660004 | 180.660004 | 92,120,000 |
1985-09-26 | 180.660004 | 181.289993 | 179.449997 | 181.289993 | 181.289993 | 106,100,000 |
1985-09-30 | 181.300003 | 182.080002 | 181.220001 | 182.080002 | 182.080002 | 103,600,000 |
1985-10-01 | 182.059998 | 185.080002 | 182.020004 | 185.070007 | 185.070007 | 130,200,000 |
1985-10-02 | 185.070007 | 185.940002 | 184.059998 | 184.059998 | 184.059998 | 147,300,000 |
1985-10-03 | 184.059998 | 185.169998 | 183.589996 | 184.360001 | 184.360001 | 127,500,000 |
1985-10-04 | 184.360001 | 184.360001 | 182.649994 | 183.220001 | 183.220001 | 101,200,000 |
1985-10-07 | 183.220001 | 183.220001 | 181.300003 | 181.869995 | 181.869995 | 95,550,000 |
1985-10-08 | 181.869995 | 182.300003 | 181.160004 | 181.869995 | 181.869995 | 97,170,000 |
1985-10-09 | 181.869995 | 183.270004 | 181.869995 | 182.520004 | 182.520004 | 99,140,000 |
1985-10-10 | 182.520004 | 182.789993 | 182.050003 | 182.779999 | 182.779999 | 90,910,000 |
1985-10-11 | 182.779999 | 184.279999 | 182.610001 | 184.279999 | 184.279999 | 96,370,000 |
1985-10-14 | 184.309998 | 186.369995 | 184.279999 | 186.369995 | 186.369995 | 78,540,000 |
1985-10-15 | 186.369995 | 187.160004 | 185.660004 | 186.080002 | 186.080002 | 110,400,000 |
1985-10-16 | 186.080002 | 187.979996 | 186.080002 | 187.979996 | 187.979996 | 117,400,000 |
1985-10-17 | 187.979996 | 188.520004 | 187.419998 | 187.660004 | 187.660004 | 140,500,000 |
1985-10-18 | 187.660004 | 188.110001 | 186.889999 | 187.039993 | 187.039993 | 107,100,000 |
1985-10-21 | 187.039993 | 187.300003 | 186.789993 | 186.960007 | 186.960007 | 95,680,000 |
1985-10-22 | 186.960007 | 188.559998 | 186.960007 | 188.039993 | 188.039993 | 111,300,000 |
1985-10-23 | 188.039993 | 189.089996 | 188.039993 | 189.089996 | 189.089996 | 121,700,000 |
1985-10-24 | 189.089996 | 189.449997 | 188.410004 | 188.5 | 188.5 | 123,100,000 |
1985-10-25 | 188.5 | 188.509995 | 187.320007 | 187.520004 | 187.520004 | 101,800,000 |
1985-10-28 | 187.520004 | 187.759995 | 186.929993 | 187.759995 | 187.759995 | 97,880,000 |
1985-10-29 | 187.759995 | 189.779999 | 187.759995 | 189.229996 | 189.229996 | 110,600,000 |
1985-10-30 | 189.229996 | 190.089996 | 189.139999 | 190.070007 | 190.070007 | 120,400,000 |
1985-10-31 | 190.070007 | 190.149994 | 189.350006 | 189.820007 | 189.820007 | 121,500,000 |
1985-11-01 | 189.820007 | 191.529999 | 189.369995 | 191.529999 | 191.529999 | 129,400,000 |
1985-11-04 | 191.449997 | 191.960007 | 190.660004 | 191.25 | 191.25 | 104,900,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.