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
|
|---|---|---|---|---|---|---|
1987-01-14 | 259.950012 | 262.720001 | 259.619995 | 262.640015 | 262.640015 | 214,200,000 |
1987-01-15 | 262.649994 | 266.679993 | 262.640015 | 265.48999 | 265.48999 | 253,100,000 |
1987-01-16 | 265.459991 | 267.23999 | 264.309998 | 266.279999 | 266.279999 | 218,400,000 |
1987-01-19 | 266.26001 | 269.339996 | 264 | 269.339996 | 269.339996 | 162,800,000 |
1987-01-20 | 269.339996 | 271.029999 | 267.649994 | 269.040009 | 269.040009 | 224,800,000 |
1987-01-21 | 269.040009 | 270.869995 | 267.350006 | 267.839996 | 267.839996 | 184,200,000 |
1987-01-22 | 267.839996 | 274.049988 | 267.320007 | 273.910004 | 273.910004 | 188,700,000 |
1987-01-23 | 273.910004 | 280.959991 | 268.410004 | 270.100006 | 270.100006 | 302,400,000 |
1987-01-26 | 270.100006 | 270.399994 | 267.730011 | 269.609985 | 269.609985 | 138,900,000 |
1987-01-27 | 269.609985 | 274.309998 | 269.609985 | 273.75 | 273.75 | 192,300,000 |
1987-01-28 | 273.75 | 275.709991 | 273.029999 | 275.399994 | 275.399994 | 195,800,000 |
1987-01-29 | 275.399994 | 276.850006 | 272.540009 | 274.23999 | 274.23999 | 205,300,000 |
1987-01-30 | 274.23999 | 274.23999 | 271.380005 | 274.079987 | 274.079987 | 163,400,000 |
1987-02-02 | 274.079987 | 277.350006 | 273.160004 | 276.450012 | 276.450012 | 177,400,000 |
1987-02-03 | 276.450012 | 277.829987 | 275.839996 | 275.98999 | 275.98999 | 198,100,000 |
1987-02-04 | 275.98999 | 279.649994 | 275.350006 | 279.640015 | 279.640015 | 222,400,000 |
1987-02-05 | 279.640015 | 282.26001 | 278.660004 | 281.160004 | 281.160004 | 256,700,000 |
1987-02-06 | 281.160004 | 281.790009 | 279.869995 | 280.040009 | 280.040009 | 184,100,000 |
1987-02-09 | 280.040009 | 280.040009 | 277.23999 | 278.160004 | 278.160004 | 143,300,000 |
1987-02-10 | 278.160004 | 278.160004 | 273.48999 | 275.070007 | 275.070007 | 168,300,000 |
1987-02-11 | 275.070007 | 277.709991 | 274.709991 | 277.540009 | 277.540009 | 172,400,000 |
1987-02-12 | 277.540009 | 278.040009 | 273.890015 | 275.619995 | 275.619995 | 200,400,000 |
1987-02-13 | 275.619995 | 280.910004 | 275.01001 | 279.700012 | 279.700012 | 184,400,000 |
1987-02-17 | 279.700012 | 285.48999 | 279.700012 | 285.48999 | 285.48999 | 187,800,000 |
1987-02-18 | 285.48999 | 287.549988 | 282.970001 | 285.420013 | 285.420013 | 218,200,000 |
1987-02-19 | 285.420013 | 286.23999 | 283.839996 | 285.570007 | 285.570007 | 181,500,000 |
1987-02-20 | 285.570007 | 285.980011 | 284.309998 | 285.480011 | 285.480011 | 175,800,000 |
1987-02-23 | 285.480011 | 285.5 | 279.369995 | 282.380005 | 282.380005 | 170,500,000 |
1987-02-24 | 282.380005 | 283.329987 | 281.450012 | 282.880005 | 282.880005 | 151,300,000 |
1987-02-25 | 282.880005 | 285.350006 | 282.140015 | 284 | 284 | 184,100,000 |
1987-02-26 | 284 | 284.399994 | 280.730011 | 282.959991 | 282.959991 | 165,800,000 |
1987-02-27 | 282.959991 | 284.549988 | 282.769989 | 284.200012 | 284.200012 | 142,800,000 |
1987-03-02 | 284.170013 | 284.829987 | 282.299988 | 283 | 283 | 156,700,000 |
1987-03-03 | 283 | 284.190002 | 282.920013 | 284.119995 | 284.119995 | 149,200,000 |
1987-03-04 | 284.119995 | 288.619995 | 284.119995 | 288.619995 | 288.619995 | 198,400,000 |
1987-03-05 | 288.619995 | 291.23999 | 288.600006 | 290.519989 | 290.519989 | 205,400,000 |
1987-03-06 | 290.519989 | 290.670013 | 288.769989 | 290.660004 | 290.660004 | 181,600,000 |
1987-03-09 | 290.660004 | 290.660004 | 287.119995 | 288.299988 | 288.299988 | 165,400,000 |
1987-03-10 | 288.299988 | 290.869995 | 287.890015 | 290.859985 | 290.859985 | 174,800,000 |
1987-03-11 | 290.869995 | 292.51001 | 289.329987 | 290.309998 | 290.309998 | 186,900,000 |
1987-03-12 | 290.329987 | 291.910004 | 289.660004 | 291.220001 | 291.220001 | 174,500,000 |
1987-03-13 | 291.220001 | 291.790009 | 289.880005 | 289.890015 | 289.890015 | 150,900,000 |
1987-03-16 | 289.880005 | 289.890015 | 286.640015 | 288.230011 | 288.230011 | 134,900,000 |
1987-03-17 | 288.089996 | 292.470001 | 287.959991 | 292.470001 | 292.470001 | 177,300,000 |
1987-03-18 | 292.48999 | 294.579987 | 290.869995 | 292.779999 | 292.779999 | 198,100,000 |
1987-03-19 | 292.730011 | 294.459991 | 292.26001 | 294.079987 | 294.079987 | 166,100,000 |
1987-03-20 | 294.079987 | 298.170013 | 294.079987 | 298.170013 | 298.170013 | 234,000,000 |
1987-03-23 | 298.160004 | 301.170013 | 297.5 | 301.160004 | 301.160004 | 189,100,000 |
1987-03-24 | 301.170013 | 301.920013 | 300.140015 | 301.640015 | 301.640015 | 189,900,000 |
1987-03-25 | 301.519989 | 301.850006 | 299.359985 | 300.380005 | 300.380005 | 171,300,000 |
1987-03-26 | 300.390015 | 302.720001 | 300.380005 | 300.929993 | 300.929993 | 196,000,000 |
1987-03-27 | 300.959991 | 301.410004 | 296.059998 | 296.130005 | 296.130005 | 184,400,000 |
1987-03-30 | 296.100006 | 296.130005 | 286.690002 | 289.200012 | 289.200012 | 208,400,000 |
1987-03-31 | 289.209991 | 291.869995 | 289.070007 | 291.700012 | 291.700012 | 171,800,000 |
1987-04-01 | 291.589996 | 292.380005 | 288.339996 | 292.380005 | 292.380005 | 182,600,000 |
1987-04-02 | 292.410004 | 294.470001 | 292.019989 | 293.630005 | 293.630005 | 183,000,000 |
1987-04-03 | 293.640015 | 301.299988 | 292.299988 | 300.410004 | 300.410004 | 213,400,000 |
1987-04-06 | 300.459991 | 302.209991 | 300.410004 | 301.950012 | 301.950012 | 173,700,000 |
1987-04-07 | 301.940002 | 303.649994 | 296.670013 | 296.690002 | 296.690002 | 186,400,000 |
1987-04-08 | 296.720001 | 299.200012 | 295.179993 | 297.26001 | 297.26001 | 179,800,000 |
1987-04-09 | 297.25 | 297.709991 | 291.5 | 292.859985 | 292.859985 | 180,300,000 |
1987-04-10 | 292.820007 | 293.73999 | 290.940002 | 292.48999 | 292.48999 | 169,500,000 |
1987-04-13 | 292.480011 | 293.359985 | 285.619995 | 285.619995 | 285.619995 | 181,000,000 |
1987-04-14 | 285.609985 | 285.619995 | 275.670013 | 279.160004 | 279.160004 | 266,500,000 |
1987-04-15 | 279.170013 | 285.140015 | 279.160004 | 284.440002 | 284.440002 | 198,200,000 |
1987-04-16 | 284.450012 | 289.570007 | 284.440002 | 286.910004 | 286.910004 | 189,600,000 |
1987-04-20 | 286.910004 | 288.359985 | 284.549988 | 286.089996 | 286.089996 | 139,100,000 |
1987-04-21 | 285.880005 | 293.070007 | 282.890015 | 293.070007 | 293.070007 | 191,300,000 |
1987-04-22 | 293.049988 | 293.459991 | 286.980011 | 287.190002 | 287.190002 | 185,900,000 |
1987-04-23 | 287.190002 | 289.119995 | 284.279999 | 286.820007 | 286.820007 | 173,900,000 |
1987-04-24 | 286.809998 | 286.820007 | 281.179993 | 281.519989 | 281.519989 | 178,000,000 |
1987-04-27 | 281.519989 | 284.450012 | 276.220001 | 281.829987 | 281.829987 | 222,700,000 |
1987-04-28 | 281.829987 | 285.950012 | 281.829987 | 282.51001 | 282.51001 | 180,100,000 |
1987-04-29 | 282.579987 | 286.420013 | 282.579987 | 284.570007 | 284.570007 | 173,600,000 |
1987-04-30 | 284.579987 | 290.079987 | 284.570007 | 288.359985 | 288.359985 | 183,100,000 |
1987-05-01 | 286.98999 | 289.709991 | 286.519989 | 288.029999 | 288.029999 | 160,100,000 |
1987-05-04 | 288.019989 | 289.98999 | 286.390015 | 289.359985 | 289.359985 | 140,600,000 |
1987-05-05 | 289.359985 | 295.399994 | 289.339996 | 295.339996 | 295.339996 | 192,300,000 |
1987-05-06 | 295.350006 | 296.190002 | 293.600006 | 295.470001 | 295.470001 | 196,600,000 |
1987-05-07 | 295.450012 | 296.799988 | 294.070007 | 294.709991 | 294.709991 | 215,200,000 |
1987-05-08 | 294.730011 | 296.179993 | 291.730011 | 293.369995 | 293.369995 | 161,900,000 |
1987-05-11 | 293.369995 | 298.690002 | 291.549988 | 291.570007 | 291.570007 | 203,700,000 |
1987-05-12 | 291.570007 | 293.299988 | 290.179993 | 293.299988 | 293.299988 | 155,300,000 |
1987-05-13 | 293.309998 | 294.540009 | 290.73999 | 293.980011 | 293.980011 | 171,000,000 |
1987-05-14 | 293.980011 | 295.100006 | 292.950012 | 294.23999 | 294.23999 | 152,000,000 |
1987-05-15 | 294.230011 | 294.23999 | 287.109985 | 287.429993 | 287.429993 | 180,800,000 |
1987-05-18 | 287.429993 | 287.429993 | 282.570007 | 286.649994 | 286.649994 | 174,200,000 |
1987-05-19 | 286.660004 | 287.390015 | 278.829987 | 279.619995 | 279.619995 | 175,400,000 |
1987-05-20 | 279.619995 | 280.890015 | 277.01001 | 278.209991 | 278.209991 | 206,800,000 |
1987-05-21 | 278.230011 | 282.309998 | 278.209991 | 280.170013 | 280.170013 | 164,800,000 |
1987-05-22 | 280.170013 | 283.329987 | 280.170013 | 282.160004 | 282.160004 | 135,800,000 |
1987-05-26 | 282.160004 | 289.109985 | 282.160004 | 289.109985 | 289.109985 | 152,500,000 |
1987-05-27 | 289.070007 | 290.779999 | 288.190002 | 288.730011 | 288.730011 | 171,400,000 |
1987-05-28 | 288.730011 | 291.5 | 286.329987 | 290.76001 | 290.76001 | 153,800,000 |
1987-05-29 | 290.769989 | 292.869995 | 289.700012 | 290.100006 | 290.100006 | 153,500,000 |
1987-06-01 | 290.119995 | 291.959991 | 289.230011 | 289.829987 | 289.829987 | 149,300,000 |
1987-06-02 | 289.820007 | 290.940002 | 286.929993 | 288.459991 | 288.459991 | 153,400,000 |
1987-06-03 | 288.559998 | 293.470001 | 288.559998 | 293.470001 | 293.470001 | 164,200,000 |
1987-06-04 | 293.459991 | 295.089996 | 292.76001 | 295.089996 | 295.089996 | 140,300,000 |
1987-06-05 | 295.109985 | 295.109985 | 292.799988 | 293.450012 | 293.450012 | 129,100,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.