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
|
|---|---|---|---|---|---|---|
1986-04-01 | 238.899994 | 239.100006 | 234.570007 | 235.139999 | 235.139999 | 167,400,000 |
1986-04-02 | 235.139999 | 235.710007 | 233.399994 | 235.710007 | 235.710007 | 145,300,000 |
1986-04-03 | 235.710007 | 236.419998 | 232.070007 | 232.470001 | 232.470001 | 148,200,000 |
1986-04-04 | 232.470001 | 232.559998 | 228.320007 | 228.690002 | 228.690002 | 147,300,000 |
1986-04-07 | 228.690002 | 228.830002 | 226.300003 | 228.630005 | 228.630005 | 129,800,000 |
1986-04-08 | 228.630005 | 233.699997 | 228.630005 | 233.520004 | 233.520004 | 146,300,000 |
1986-04-09 | 233.520004 | 235.570007 | 232.130005 | 233.75 | 233.75 | 156,300,000 |
1986-04-10 | 233.75 | 236.539993 | 233.75 | 236.440002 | 236.440002 | 184,800,000 |
1986-04-11 | 236.440002 | 237.850006 | 235.130005 | 235.970001 | 235.970001 | 139,400,000 |
1986-04-14 | 235.970001 | 237.479996 | 235.429993 | 237.279999 | 237.279999 | 106,700,000 |
1986-04-15 | 237.279999 | 238.089996 | 236.639999 | 237.729996 | 237.729996 | 123,700,000 |
1986-04-16 | 237.729996 | 242.570007 | 237.729996 | 242.220001 | 242.220001 | 173,800,000 |
1986-04-17 | 242.220001 | 243.360001 | 241.889999 | 243.029999 | 243.029999 | 161,400,000 |
1986-04-18 | 243.029999 | 243.470001 | 241.740005 | 242.380005 | 242.380005 | 153,600,000 |
1986-04-21 | 242.380005 | 244.779999 | 241.880005 | 244.740005 | 244.740005 | 136,100,000 |
1986-04-22 | 244.740005 | 245.470001 | 241.300003 | 242.419998 | 242.419998 | 161,500,000 |
1986-04-23 | 242.419998 | 242.419998 | 240.080002 | 241.75 | 241.75 | 149,700,000 |
1986-04-24 | 241.75 | 243.130005 | 241.649994 | 242.020004 | 242.020004 | 146,600,000 |
1986-04-25 | 242.020004 | 242.800003 | 240.910004 | 242.289993 | 242.289993 | 142,300,000 |
1986-04-28 | 242.289993 | 243.080002 | 241.229996 | 243.080002 | 243.080002 | 123,900,000 |
1986-04-29 | 243.080002 | 243.570007 | 239.229996 | 240.509995 | 240.509995 | 148,800,000 |
1986-04-30 | 240.520004 | 240.520004 | 235.259995 | 235.520004 | 235.520004 | 147,500,000 |
1986-05-01 | 235.520004 | 236.009995 | 234.210007 | 235.160004 | 235.160004 | 146,500,000 |
1986-05-02 | 235.160004 | 236.520004 | 234.149994 | 234.789993 | 234.789993 | 126,300,000 |
1986-05-05 | 234.789993 | 237.729996 | 234.789993 | 237.729996 | 237.729996 | 102,400,000 |
1986-05-06 | 237.729996 | 238.279999 | 236.259995 | 237.240005 | 237.240005 | 121,200,000 |
1986-05-07 | 236.559998 | 237.240005 | 233.979996 | 236.080002 | 236.080002 | 129,900,000 |
1986-05-08 | 236.080002 | 237.960007 | 236.080002 | 237.130005 | 237.130005 | 136,000,000 |
1986-05-09 | 237.130005 | 238.009995 | 235.850006 | 237.850006 | 237.850006 | 137,400,000 |
1986-05-12 | 237.850006 | 238.529999 | 237.020004 | 237.580002 | 237.580002 | 125,400,000 |
1986-05-13 | 237.580002 | 237.869995 | 236.020004 | 236.410004 | 236.410004 | 119,200,000 |
1986-05-14 | 236.410004 | 237.539993 | 235.850006 | 237.539993 | 237.539993 | 132,100,000 |
1986-05-15 | 237.539993 | 237.539993 | 233.929993 | 234.429993 | 234.429993 | 131,600,000 |
1986-05-16 | 234.429993 | 234.429993 | 232.259995 | 232.759995 | 232.759995 | 113,500,000 |
1986-05-19 | 232.759995 | 233.539993 | 232.410004 | 233.199997 | 233.199997 | 85,840,000 |
1986-05-20 | 233.199997 | 236.119995 | 232.580002 | 236.110001 | 236.110001 | 113,000,000 |
1986-05-21 | 236.110001 | 236.830002 | 235.449997 | 235.449997 | 235.449997 | 117,100,000 |
1986-05-22 | 235.449997 | 240.25 | 235.449997 | 240.119995 | 240.119995 | 144,900,000 |
1986-05-23 | 240.119995 | 242.160004 | 240.119995 | 241.350006 | 241.350006 | 130,200,000 |
1986-05-27 | 241.350006 | 244.759995 | 241.350006 | 244.75 | 244.75 | 121,200,000 |
1986-05-28 | 244.75 | 247.399994 | 244.75 | 246.630005 | 246.630005 | 159,600,000 |
1986-05-29 | 246.630005 | 248.320007 | 245.289993 | 247.979996 | 247.979996 | 135,700,000 |
1986-05-30 | 247.979996 | 249.190002 | 246.429993 | 247.350006 | 247.350006 | 151,200,000 |
1986-06-02 | 246.039993 | 247.740005 | 243.830002 | 245.039993 | 245.039993 | 120,600,000 |
1986-06-03 | 245.039993 | 245.509995 | 243.669998 | 245.509995 | 245.509995 | 114,700,000 |
1986-06-04 | 245.509995 | 246.300003 | 242.589996 | 243.940002 | 243.940002 | 117,000,000 |
1986-06-05 | 243.940002 | 245.660004 | 243.410004 | 245.649994 | 245.649994 | 110,900,000 |
1986-06-06 | 245.649994 | 246.070007 | 244.429993 | 245.669998 | 245.669998 | 110,900,000 |
1986-06-09 | 245.669998 | 245.669998 | 239.679993 | 239.960007 | 239.960007 | 123,300,000 |
1986-06-10 | 239.960007 | 240.080002 | 238.229996 | 239.580002 | 239.580002 | 125,000,000 |
1986-06-11 | 239.580002 | 241.130005 | 239.210007 | 241.130005 | 241.130005 | 127,400,000 |
1986-06-12 | 241.240005 | 241.639999 | 240.699997 | 241.490005 | 241.490005 | 109,100,000 |
1986-06-13 | 241.710007 | 245.910004 | 241.710007 | 245.729996 | 245.729996 | 141,200,000 |
1986-06-16 | 245.729996 | 246.5 | 245.169998 | 246.130005 | 246.130005 | 112,100,000 |
1986-06-17 | 246.130005 | 246.259995 | 243.600006 | 244.350006 | 244.350006 | 123,100,000 |
1986-06-18 | 244.350006 | 245.25 | 242.570007 | 244.990005 | 244.990005 | 117,000,000 |
1986-06-19 | 244.990005 | 245.800003 | 244.050003 | 244.059998 | 244.059998 | 129,000,000 |
1986-06-20 | 244.059998 | 247.600006 | 243.979996 | 247.580002 | 247.580002 | 149,100,000 |
1986-06-23 | 247.580002 | 247.580002 | 244.449997 | 245.259995 | 245.259995 | 123,800,000 |
1986-06-24 | 245.259995 | 248.259995 | 244.529999 | 247.029999 | 247.029999 | 140,600,000 |
1986-06-25 | 247.029999 | 250.130005 | 247.029999 | 248.929993 | 248.929993 | 161,800,000 |
1986-06-26 | 248.929993 | 249.429993 | 247.720001 | 248.740005 | 248.740005 | 134,100,000 |
1986-06-27 | 248.740005 | 249.740005 | 248.740005 | 249.600006 | 249.600006 | 123,800,000 |
1986-06-30 | 249.600006 | 251.809998 | 249.600006 | 250.839996 | 250.839996 | 135,100,000 |
1986-07-01 | 250.669998 | 252.039993 | 250.529999 | 252.039993 | 252.039993 | 147,700,000 |
1986-07-02 | 252.039993 | 253.199997 | 251.789993 | 252.699997 | 252.699997 | 150,000,000 |
1986-07-03 | 252.699997 | 252.940002 | 251.229996 | 251.789993 | 251.789993 | 108,300,000 |
1986-07-07 | 251.789993 | 251.809998 | 243.630005 | 244.050003 | 244.050003 | 138,200,000 |
1986-07-08 | 244.050003 | 244.059998 | 239.070007 | 241.589996 | 241.589996 | 174,100,000 |
1986-07-09 | 241.589996 | 243.070007 | 241.460007 | 242.820007 | 242.820007 | 142,900,000 |
1986-07-10 | 242.820007 | 243.440002 | 239.660004 | 243.009995 | 243.009995 | 146,200,000 |
1986-07-11 | 243.009995 | 243.479996 | 241.679993 | 242.220001 | 242.220001 | 124,500,000 |
1986-07-14 | 242.220001 | 242.220001 | 238.039993 | 238.110001 | 238.110001 | 123,200,000 |
1986-07-15 | 238.089996 | 238.119995 | 233.600006 | 233.660004 | 233.660004 | 184,000,000 |
1986-07-16 | 233.660004 | 236.190002 | 233.660004 | 235.009995 | 235.009995 | 160,800,000 |
1986-07-17 | 235.009995 | 236.649994 | 235.009995 | 236.070007 | 236.070007 | 132,400,000 |
1986-07-18 | 236.070007 | 238.220001 | 233.940002 | 236.360001 | 236.360001 | 149,700,000 |
1986-07-21 | 236.360001 | 236.449997 | 235.529999 | 236.240005 | 236.240005 | 106,300,000 |
1986-07-22 | 236.240005 | 238.419998 | 235.919998 | 238.179993 | 238.179993 | 138,500,000 |
1986-07-23 | 238.190002 | 239.25 | 238.169998 | 238.669998 | 238.669998 | 133,300,000 |
1986-07-24 | 238.690002 | 239.050003 | 237.320007 | 237.949997 | 237.949997 | 134,700,000 |
1986-07-25 | 237.990005 | 240.360001 | 237.949997 | 240.220001 | 240.220001 | 132,000,000 |
1986-07-28 | 240.199997 | 240.25 | 235.229996 | 236.009995 | 236.009995 | 128,000,000 |
1986-07-29 | 235.720001 | 236.009995 | 234.399994 | 234.550003 | 234.550003 | 115,700,000 |
1986-07-30 | 234.570007 | 237.380005 | 233.070007 | 236.589996 | 236.589996 | 146,700,000 |
1986-07-31 | 236.589996 | 236.919998 | 235.889999 | 236.119995 | 236.119995 | 112,700,000 |
1986-08-01 | 236.119995 | 236.889999 | 234.589996 | 234.910004 | 234.910004 | 114,900,000 |
1986-08-04 | 234.910004 | 236.860001 | 231.919998 | 235.990005 | 235.990005 | 130,000,000 |
1986-08-05 | 235.990005 | 238.309998 | 235.970001 | 237.029999 | 237.029999 | 153,100,000 |
1986-08-06 | 237.029999 | 237.350006 | 235.479996 | 236.839996 | 236.839996 | 127,500,000 |
1986-08-07 | 236.839996 | 238.020004 | 236.309998 | 237.039993 | 237.039993 | 122,400,000 |
1986-08-08 | 237.039993 | 238.059998 | 236.369995 | 236.880005 | 236.880005 | 106,300,000 |
1986-08-11 | 236.880005 | 241.199997 | 236.869995 | 240.679993 | 240.679993 | 125,600,000 |
1986-08-12 | 240.679993 | 243.369995 | 240.350006 | 243.339996 | 243.339996 | 131,700,000 |
1986-08-13 | 243.339996 | 246.509995 | 243.059998 | 245.669998 | 245.669998 | 156,400,000 |
1986-08-14 | 245.669998 | 246.789993 | 245.529999 | 246.25 | 246.25 | 123,800,000 |
1986-08-15 | 246.25 | 247.149994 | 245.699997 | 247.149994 | 247.149994 | 123,500,000 |
1986-08-18 | 247.149994 | 247.830002 | 245.479996 | 247.380005 | 247.380005 | 112,800,000 |
1986-08-19 | 247.380005 | 247.419998 | 245.820007 | 246.509995 | 246.509995 | 109,300,000 |
1986-08-20 | 246.529999 | 249.770004 | 246.509995 | 249.770004 | 249.770004 | 156,600,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.