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
|
|---|---|---|---|---|---|---|
1986-08-21 | 249.770004 | 250.449997 | 249.110001 | 249.669998 | 249.669998 | 135,200,000 |
1986-08-22 | 249.669998 | 250.610001 | 249.270004 | 250.190002 | 250.190002 | 118,100,000 |
1986-08-25 | 250.190002 | 250.259995 | 247.759995 | 247.809998 | 247.809998 | 104,400,000 |
1986-08-26 | 247.809998 | 252.910004 | 247.809998 | 252.839996 | 252.839996 | 156,600,000 |
1986-08-27 | 252.839996 | 254.240005 | 252.660004 | 253.300003 | 253.300003 | 143,300,000 |
1986-08-28 | 253.300003 | 253.669998 | 251.910004 | 252.839996 | 252.839996 | 125,100,000 |
1986-08-29 | 252.839996 | 254.070007 | 251.729996 | 252.929993 | 252.929993 | 125,300,000 |
1986-09-02 | 252.929993 | 253.300003 | 248.139999 | 248.520004 | 248.520004 | 135,500,000 |
1986-09-03 | 248.520004 | 250.080002 | 247.589996 | 250.080002 | 250.080002 | 154,300,000 |
1986-09-04 | 250.080002 | 254.009995 | 250.029999 | 253.830002 | 253.830002 | 189,400,000 |
1986-09-05 | 253.830002 | 254.130005 | 250.330002 | 250.470001 | 250.470001 | 180,600,000 |
1986-09-08 | 250.470001 | 250.470001 | 247.020004 | 248.139999 | 248.139999 | 153,300,000 |
1986-09-09 | 248.139999 | 250.210007 | 246.940002 | 247.669998 | 247.669998 | 137,500,000 |
1986-09-10 | 247.669998 | 247.759995 | 246.110001 | 247.059998 | 247.059998 | 140,300,000 |
1986-09-11 | 247.059998 | 247.059998 | 234.669998 | 235.179993 | 235.179993 | 237,600,000 |
1986-09-12 | 235.179993 | 235.449997 | 228.740005 | 230.669998 | 230.669998 | 240,500,000 |
1986-09-15 | 230.669998 | 232.820007 | 229.440002 | 231.940002 | 231.940002 | 155,600,000 |
1986-09-16 | 231.929993 | 231.940002 | 228.320007 | 231.720001 | 231.720001 | 131,200,000 |
1986-09-17 | 231.729996 | 233.809998 | 231.380005 | 231.679993 | 231.679993 | 141,000,000 |
1986-09-18 | 231.669998 | 232.869995 | 230.570007 | 232.309998 | 232.309998 | 132,200,000 |
1986-09-19 | 232.300003 | 232.309998 | 230.690002 | 232.210007 | 232.210007 | 153,900,000 |
1986-09-22 | 232.199997 | 234.929993 | 232.199997 | 234.929993 | 234.929993 | 126,100,000 |
1986-09-23 | 234.960007 | 235.880005 | 234.5 | 235.669998 | 235.669998 | 132,600,000 |
1986-09-24 | 235.660004 | 237.059998 | 235.529999 | 236.279999 | 236.279999 | 134,600,000 |
1986-09-25 | 231.830002 | 236.279999 | 230.669998 | 231.830002 | 231.830002 | 134,300,000 |
1986-09-26 | 231.830002 | 233.679993 | 230.639999 | 232.229996 | 232.229996 | 115,300,000 |
1986-09-29 | 232.229996 | 232.229996 | 228.080002 | 229.910004 | 229.910004 | 115,600,000 |
1986-09-30 | 229.910004 | 233.009995 | 229.910004 | 231.320007 | 231.320007 | 124,900,000 |
1986-10-01 | 231.320007 | 234.619995 | 231.320007 | 233.600006 | 233.600006 | 143,600,000 |
1986-10-02 | 233.600006 | 234.330002 | 232.770004 | 233.919998 | 233.919998 | 128,100,000 |
1986-10-03 | 233.919998 | 236.160004 | 232.789993 | 233.710007 | 233.710007 | 128,100,000 |
1986-10-06 | 233.710007 | 235.339996 | 233.169998 | 234.779999 | 234.779999 | 88,250,000 |
1986-10-07 | 234.740005 | 235.179993 | 233.460007 | 234.410004 | 234.410004 | 125,100,000 |
1986-10-08 | 234.410004 | 236.839996 | 233.679993 | 236.679993 | 236.679993 | 141,700,000 |
1986-10-09 | 236.669998 | 238.199997 | 235.720001 | 235.850006 | 235.850006 | 153,400,000 |
1986-10-10 | 235.839996 | 236.270004 | 235.309998 | 235.479996 | 235.479996 | 105,100,000 |
1986-10-13 | 235.520004 | 235.910004 | 235.020004 | 235.910004 | 235.910004 | 54,990,000 |
1986-10-14 | 235.899994 | 236.369995 | 234.369995 | 235.369995 | 235.369995 | 116,800,000 |
1986-10-15 | 235.360001 | 239.029999 | 235.270004 | 238.800003 | 238.800003 | 144,300,000 |
1986-10-16 | 238.830002 | 240.179993 | 238.800003 | 239.529999 | 239.529999 | 156,900,000 |
1986-10-17 | 239.5 | 239.529999 | 237.710007 | 238.839996 | 238.839996 | 124,100,000 |
1986-10-20 | 238.839996 | 238.839996 | 234.779999 | 235.970001 | 235.970001 | 109,000,000 |
1986-10-21 | 236.029999 | 236.490005 | 234.949997 | 235.880005 | 235.880005 | 110,000,000 |
1986-10-22 | 235.889999 | 236.639999 | 235.820007 | 236.259995 | 236.259995 | 114,000,000 |
1986-10-23 | 236.279999 | 239.759995 | 236.259995 | 239.279999 | 239.279999 | 150,900,000 |
1986-10-24 | 239.300003 | 239.649994 | 238.25 | 238.259995 | 238.259995 | 137,500,000 |
1986-10-27 | 238.220001 | 238.770004 | 236.720001 | 238.770004 | 238.770004 | 133,200,000 |
1986-10-28 | 238.809998 | 240.580002 | 238.770004 | 239.259995 | 239.259995 | 145,900,000 |
1986-10-29 | 239.229996 | 241 | 238.979996 | 240.940002 | 240.940002 | 164,400,000 |
1986-10-30 | 240.970001 | 244.080002 | 240.940002 | 243.710007 | 243.710007 | 194,200,000 |
1986-10-31 | 243.699997 | 244.509995 | 242.949997 | 243.979996 | 243.979996 | 147,200,000 |
1986-11-03 | 243.970001 | 245.800003 | 243.929993 | 245.800003 | 245.800003 | 138,200,000 |
1986-11-04 | 245.800003 | 246.429993 | 244.419998 | 246.199997 | 246.199997 | 163,200,000 |
1986-11-05 | 246.089996 | 247.050003 | 245.210007 | 246.580002 | 246.580002 | 183,200,000 |
1986-11-06 | 246.539993 | 246.899994 | 244.300003 | 245.869995 | 245.869995 | 165,300,000 |
1986-11-07 | 245.850006 | 246.130005 | 244.919998 | 245.770004 | 245.770004 | 142,300,000 |
1986-11-10 | 245.75 | 246.220001 | 244.679993 | 246.130005 | 246.130005 | 120,200,000 |
1986-11-11 | 246.149994 | 247.100006 | 246.119995 | 247.080002 | 247.080002 | 118,500,000 |
1986-11-12 | 247.059998 | 247.669998 | 245.679993 | 246.639999 | 246.639999 | 162,200,000 |
1986-11-13 | 246.630005 | 246.660004 | 242.979996 | 243.020004 | 243.020004 | 164,000,000 |
1986-11-14 | 243.009995 | 244.509995 | 241.960007 | 244.5 | 244.5 | 172,100,000 |
1986-11-17 | 244.5 | 244.800003 | 242.289993 | 243.210007 | 243.210007 | 133,300,000 |
1986-11-18 | 243.199997 | 243.229996 | 236.649994 | 236.779999 | 236.779999 | 185,300,000 |
1986-11-19 | 236.770004 | 237.940002 | 235.509995 | 237.660004 | 237.660004 | 183,300,000 |
1986-11-20 | 237.660004 | 242.050003 | 237.660004 | 242.050003 | 242.050003 | 158,100,000 |
1986-11-21 | 242.029999 | 246.380005 | 241.970001 | 245.860001 | 245.860001 | 200,700,000 |
1986-11-24 | 245.860001 | 248 | 245.210007 | 247.449997 | 247.449997 | 150,800,000 |
1986-11-25 | 247.440002 | 248.179993 | 246.300003 | 248.169998 | 248.169998 | 154,600,000 |
1986-11-26 | 248.139999 | 248.899994 | 247.729996 | 248.770004 | 248.770004 | 152,000,000 |
1986-11-28 | 248.820007 | 249.220001 | 248.070007 | 249.220001 | 249.220001 | 93,530,000 |
1986-12-01 | 249.220001 | 249.220001 | 245.720001 | 249.050003 | 249.050003 | 133,800,000 |
1986-12-02 | 249.059998 | 254 | 249.050003 | 254 | 254 | 230,400,000 |
1986-12-03 | 254 | 254.869995 | 253.240005 | 253.850006 | 253.850006 | 200,100,000 |
1986-12-04 | 253.850006 | 254.419998 | 252.880005 | 253.039993 | 253.039993 | 156,900,000 |
1986-12-05 | 253.050003 | 253.889999 | 250.710007 | 251.169998 | 251.169998 | 139,800,000 |
1986-12-08 | 251.160004 | 252.360001 | 248.820007 | 251.160004 | 251.160004 | 159,000,000 |
1986-12-09 | 251.160004 | 251.270004 | 249.25 | 249.279999 | 249.279999 | 128,700,000 |
1986-12-10 | 249.279999 | 251.529999 | 248.940002 | 250.960007 | 250.960007 | 139,700,000 |
1986-12-11 | 250.970001 | 250.979996 | 247.149994 | 248.169998 | 248.169998 | 136,000,000 |
1986-12-12 | 248.169998 | 248.309998 | 247.020004 | 247.350006 | 247.350006 | 126,600,000 |
1986-12-15 | 247.309998 | 248.229996 | 244.919998 | 248.210007 | 248.210007 | 148,200,000 |
1986-12-16 | 248.210007 | 250.039993 | 247.399994 | 250.039993 | 250.039993 | 157,000,000 |
1986-12-17 | 250.009995 | 250.039993 | 247.190002 | 247.559998 | 247.559998 | 148,800,000 |
1986-12-18 | 247.559998 | 247.809998 | 246.449997 | 246.779999 | 246.779999 | 155,400,000 |
1986-12-19 | 246.789993 | 249.960007 | 245.889999 | 249.729996 | 249.729996 | 244,700,000 |
1986-12-22 | 249.729996 | 249.729996 | 247.449997 | 248.75 | 248.75 | 157,600,000 |
1986-12-23 | 248.75 | 248.75 | 245.850006 | 246.339996 | 246.339996 | 188,700,000 |
1986-12-24 | 246.339996 | 247.220001 | 246.020004 | 246.75 | 246.75 | 95,410,000 |
1986-12-26 | 246.75 | 247.089996 | 246.729996 | 246.919998 | 246.919998 | 48,860,000 |
1986-12-29 | 246.899994 | 246.919998 | 244.309998 | 244.669998 | 244.669998 | 99,800,000 |
1986-12-30 | 244.660004 | 244.669998 | 243.039993 | 243.369995 | 243.369995 | 126,200,000 |
1986-12-31 | 243.369995 | 244.029999 | 241.279999 | 242.169998 | 242.169998 | 139,200,000 |
1987-01-02 | 242.169998 | 246.449997 | 242.169998 | 246.449997 | 246.449997 | 91,880,000 |
1987-01-05 | 246.449997 | 252.570007 | 246.449997 | 252.190002 | 252.190002 | 181,900,000 |
1987-01-06 | 252.199997 | 253.990005 | 252.139999 | 252.779999 | 252.779999 | 189,300,000 |
1987-01-07 | 252.779999 | 255.720001 | 252.649994 | 255.330002 | 255.330002 | 190,900,000 |
1987-01-08 | 255.360001 | 257.279999 | 254.970001 | 257.279999 | 257.279999 | 194,500,000 |
1987-01-09 | 257.26001 | 259.200012 | 256.109985 | 258.730011 | 258.730011 | 193,000,000 |
1987-01-12 | 258.720001 | 261.359985 | 257.920013 | 260.299988 | 260.299988 | 184,200,000 |
1987-01-13 | 260.299988 | 260.450012 | 259.209991 | 259.950012 | 259.950012 | 170,900,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.