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
|
|---|---|---|---|---|---|---|
1985-11-05 | 191.25 | 192.429993 | 190.990005 | 192.369995 | 192.369995 | 119,200,000 |
1985-11-06 | 192.369995 | 193.009995 | 191.830002 | 192.759995 | 192.759995 | 129,500,000 |
1985-11-07 | 192.779999 | 192.960007 | 192.160004 | 192.619995 | 192.619995 | 119,000,000 |
1985-11-08 | 192.619995 | 193.970001 | 192.529999 | 193.720001 | 193.720001 | 115,000,000 |
1985-11-11 | 193.720001 | 197.289993 | 193.699997 | 197.279999 | 197.279999 | 126,500,000 |
1985-11-12 | 197.279999 | 198.660004 | 196.970001 | 198.080002 | 198.080002 | 170,800,000 |
1985-11-13 | 198.080002 | 198.110001 | 196.910004 | 197.100006 | 197.100006 | 109,700,000 |
1985-11-14 | 197.100006 | 199.190002 | 196.880005 | 199.059998 | 199.059998 | 124,900,000 |
1985-11-15 | 199.059998 | 199.580002 | 197.899994 | 198.110001 | 198.110001 | 130,200,000 |
1985-11-18 | 198.110001 | 198.710007 | 197.509995 | 198.710007 | 198.710007 | 108,400,000 |
1985-11-19 | 198.710007 | 199.520004 | 198.009995 | 198.669998 | 198.669998 | 126,100,000 |
1985-11-20 | 198.669998 | 199.199997 | 198.520004 | 198.990005 | 198.990005 | 105,100,000 |
1985-11-21 | 198.990005 | 201.429993 | 198.990005 | 201.410004 | 201.410004 | 150,300,000 |
1985-11-22 | 201.410004 | 202.009995 | 201.050003 | 201.520004 | 201.520004 | 133,800,000 |
1985-11-25 | 201.520004 | 201.520004 | 200.080002 | 200.350006 | 200.350006 | 91,710,000 |
1985-11-26 | 200.350006 | 201.160004 | 200.110001 | 200.669998 | 200.669998 | 123,100,000 |
1985-11-27 | 200.669998 | 202.649994 | 200.669998 | 202.539993 | 202.539993 | 143,700,000 |
1985-11-29 | 202.539993 | 203.399994 | 201.919998 | 202.169998 | 202.169998 | 84,060,000 |
1985-12-02 | 202.169998 | 202.190002 | 200.199997 | 200.460007 | 200.460007 | 103,500,000 |
1985-12-03 | 200.460007 | 200.979996 | 200.100006 | 200.860001 | 200.860001 | 109,700,000 |
1985-12-04 | 200.860001 | 204.229996 | 200.860001 | 204.229996 | 204.229996 | 153,200,000 |
1985-12-05 | 204.229996 | 205.860001 | 203.789993 | 203.880005 | 203.880005 | 181,000,000 |
1985-12-06 | 203.880005 | 203.880005 | 202.449997 | 202.990005 | 202.990005 | 125,500,000 |
1985-12-09 | 202.990005 | 204.649994 | 202.979996 | 204.25 | 204.25 | 144,000,000 |
1985-12-10 | 204.25 | 205.160004 | 203.679993 | 204.389999 | 204.389999 | 156,500,000 |
1985-12-11 | 204.389999 | 206.679993 | 204.169998 | 206.309998 | 206.309998 | 178,500,000 |
1985-12-12 | 206.309998 | 207.649994 | 205.830002 | 206.729996 | 206.729996 | 170,500,000 |
1985-12-13 | 206.729996 | 210.309998 | 206.729996 | 209.940002 | 209.940002 | 177,900,000 |
1985-12-16 | 209.940002 | 213.080002 | 209.910004 | 212.020004 | 212.020004 | 176,000,000 |
1985-12-17 | 212.020004 | 212.449997 | 210.580002 | 210.649994 | 210.649994 | 155,200,000 |
1985-12-18 | 210.649994 | 211.229996 | 209.240005 | 209.809998 | 209.809998 | 137,900,000 |
1985-12-19 | 209.809998 | 210.130005 | 209.25 | 210.020004 | 210.020004 | 130,200,000 |
1985-12-20 | 210.020004 | 211.770004 | 210.020004 | 210.940002 | 210.940002 | 170,300,000 |
1985-12-23 | 210.570007 | 210.940002 | 208.440002 | 208.570007 | 208.570007 | 107,900,000 |
1985-12-24 | 208.570007 | 208.570007 | 206.440002 | 207.139999 | 207.139999 | 78,300,000 |
1985-12-26 | 207.139999 | 207.759995 | 207.050003 | 207.649994 | 207.649994 | 62,050,000 |
1985-12-27 | 207.649994 | 209.619995 | 207.649994 | 209.610001 | 209.610001 | 81,560,000 |
1985-12-30 | 209.610001 | 210.699997 | 209.169998 | 210.679993 | 210.679993 | 91,970,000 |
1985-12-31 | 210.679993 | 211.610001 | 210.679993 | 211.279999 | 211.279999 | 112,700,000 |
1986-01-02 | 211.279999 | 211.279999 | 208.929993 | 209.589996 | 209.589996 | 98,960,000 |
1986-01-03 | 209.589996 | 210.880005 | 209.509995 | 210.880005 | 210.880005 | 105,000,000 |
1986-01-06 | 210.880005 | 210.979996 | 209.929993 | 210.649994 | 210.649994 | 99,610,000 |
1986-01-07 | 210.649994 | 213.800003 | 210.649994 | 213.800003 | 213.800003 | 153,000,000 |
1986-01-08 | 213.800003 | 214.570007 | 207.490005 | 207.970001 | 207.970001 | 180,300,000 |
1986-01-09 | 207.970001 | 207.970001 | 204.509995 | 206.110001 | 206.110001 | 176,500,000 |
1986-01-10 | 206.110001 | 207.330002 | 205.520004 | 205.960007 | 205.960007 | 122,800,000 |
1986-01-13 | 205.960007 | 206.830002 | 205.520004 | 206.720001 | 206.720001 | 108,700,000 |
1986-01-14 | 206.720001 | 207.369995 | 206.059998 | 206.639999 | 206.639999 | 113,900,000 |
1986-01-15 | 206.639999 | 208.270004 | 206.639999 | 208.259995 | 208.259995 | 122,400,000 |
1986-01-16 | 208.259995 | 209.179993 | 207.610001 | 209.169998 | 209.169998 | 130,500,000 |
1986-01-17 | 209.169998 | 209.399994 | 207.589996 | 208.429993 | 208.429993 | 132,100,000 |
1986-01-20 | 208.429993 | 208.429993 | 206.619995 | 207.529999 | 207.529999 | 85,340,000 |
1986-01-21 | 207.529999 | 207.779999 | 205.050003 | 205.789993 | 205.789993 | 128,300,000 |
1986-01-22 | 205.789993 | 206.029999 | 203.410004 | 203.490005 | 203.490005 | 131,200,000 |
1986-01-23 | 203.490005 | 204.429993 | 202.600006 | 204.25 | 204.25 | 130,300,000 |
1986-01-24 | 204.25 | 206.429993 | 204.25 | 206.429993 | 206.429993 | 128,900,000 |
1986-01-27 | 206.429993 | 207.690002 | 206.429993 | 207.389999 | 207.389999 | 122,900,000 |
1986-01-28 | 207.419998 | 209.820007 | 207.399994 | 209.809998 | 209.809998 | 145,700,000 |
1986-01-29 | 209.809998 | 212.360001 | 209.809998 | 210.289993 | 210.289993 | 193,800,000 |
1986-01-30 | 210.289993 | 211.539993 | 209.149994 | 209.330002 | 209.330002 | 125,300,000 |
1986-01-31 | 209.330002 | 212.419998 | 209.190002 | 211.779999 | 211.779999 | 143,500,000 |
1986-02-03 | 211.779999 | 214.179993 | 211.600006 | 213.960007 | 213.960007 | 145,300,000 |
1986-02-04 | 213.960007 | 214.570007 | 210.820007 | 212.789993 | 212.789993 | 175,700,000 |
1986-02-05 | 212.839996 | 213.029999 | 211.210007 | 212.960007 | 212.960007 | 134,300,000 |
1986-02-06 | 212.960007 | 214.509995 | 212.600006 | 213.470001 | 213.470001 | 146,100,000 |
1986-02-07 | 213.470001 | 215.270004 | 211.130005 | 214.559998 | 214.559998 | 144,400,000 |
1986-02-10 | 214.559998 | 216.240005 | 214.470001 | 216.240005 | 216.240005 | 129,900,000 |
1986-02-11 | 216.240005 | 216.669998 | 215.539993 | 215.919998 | 215.919998 | 141,300,000 |
1986-02-12 | 215.919998 | 216.279999 | 215.130005 | 215.970001 | 215.970001 | 136,400,000 |
1986-02-13 | 215.970001 | 217.410004 | 215.380005 | 217.399994 | 217.399994 | 136,500,000 |
1986-02-14 | 217.399994 | 219.759995 | 217.220001 | 219.759995 | 219.759995 | 155,600,000 |
1986-02-18 | 219.759995 | 222.449997 | 219.259995 | 222.449997 | 222.449997 | 160,200,000 |
1986-02-19 | 222.449997 | 222.960007 | 219.729996 | 219.759995 | 219.759995 | 152,000,000 |
1986-02-20 | 219.759995 | 222.220001 | 219.220001 | 222.220001 | 222.220001 | 139,700,000 |
1986-02-21 | 222.220001 | 224.619995 | 222.220001 | 224.619995 | 224.619995 | 177,600,000 |
1986-02-24 | 224.580002 | 225.289993 | 223.309998 | 224.339996 | 224.339996 | 144,700,000 |
1986-02-25 | 224.339996 | 224.399994 | 222.630005 | 223.789993 | 223.789993 | 148,000,000 |
1986-02-26 | 223.720001 | 224.589996 | 223.149994 | 224.039993 | 224.039993 | 158,000,000 |
1986-02-27 | 224.039993 | 226.880005 | 223.410004 | 226.770004 | 226.770004 | 181,700,000 |
1986-02-28 | 226.770004 | 227.919998 | 225.419998 | 226.919998 | 226.919998 | 191,700,000 |
1986-03-03 | 226.919998 | 226.919998 | 224.410004 | 225.419998 | 225.419998 | 142,700,000 |
1986-03-04 | 225.419998 | 227.330002 | 223.940002 | 224.380005 | 224.380005 | 174,500,000 |
1986-03-05 | 224.139999 | 224.369995 | 222.179993 | 224.339996 | 224.339996 | 154,600,000 |
1986-03-06 | 224.389999 | 225.5 | 224.130005 | 225.130005 | 225.130005 | 159,000,000 |
1986-03-07 | 225.130005 | 226.330002 | 224.440002 | 225.570007 | 225.570007 | 163,200,000 |
1986-03-10 | 225.570007 | 226.979996 | 225.360001 | 226.580002 | 226.580002 | 129,900,000 |
1986-03-11 | 226.580002 | 231.809998 | 226.580002 | 231.690002 | 231.690002 | 187,300,000 |
1986-03-12 | 231.690002 | 234.699997 | 231.679993 | 232.539993 | 232.539993 | 210,300,000 |
1986-03-13 | 232.539993 | 233.889999 | 231.270004 | 233.190002 | 233.190002 | 171,500,000 |
1986-03-14 | 233.190002 | 236.550003 | 232.580002 | 236.550003 | 236.550003 | 181,900,000 |
1986-03-17 | 236.550003 | 236.550003 | 233.690002 | 234.669998 | 234.669998 | 137,500,000 |
1986-03-18 | 234.669998 | 236.520004 | 234.139999 | 235.779999 | 235.779999 | 148,000,000 |
1986-03-19 | 235.779999 | 236.520004 | 235.130005 | 235.600006 | 235.600006 | 150,000,000 |
1986-03-20 | 235.600006 | 237.089996 | 235.600006 | 236.539993 | 236.539993 | 148,000,000 |
1986-03-21 | 236.539993 | 237.350006 | 233.289993 | 233.339996 | 233.339996 | 199,100,000 |
1986-03-24 | 233.339996 | 235.330002 | 232.919998 | 235.330002 | 235.330002 | 143,800,000 |
1986-03-25 | 235.330002 | 235.330002 | 233.619995 | 234.720001 | 234.720001 | 139,300,000 |
1986-03-26 | 234.720001 | 237.789993 | 234.710007 | 237.300003 | 237.300003 | 161,500,000 |
1986-03-27 | 237.300003 | 240.110001 | 237.300003 | 238.970001 | 238.970001 | 178,100,000 |
1986-03-31 | 238.970001 | 239.860001 | 238.080002 | 238.899994 | 238.899994 | 134,400,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.