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
|
|---|---|---|---|---|---|---|
1987-06-08 | 293.459991 | 297.029999 | 291.549988 | 296.720001 | 296.720001 | 136,400,000 |
1987-06-09 | 296.720001 | 297.589996 | 295.899994 | 297.279999 | 297.279999 | 164,200,000 |
1987-06-10 | 297.279999 | 300.809998 | 295.660004 | 297.470001 | 297.470001 | 197,400,000 |
1987-06-11 | 297.5 | 298.940002 | 297.470001 | 298.730011 | 298.730011 | 138,900,000 |
1987-06-12 | 298.769989 | 302.26001 | 298.730011 | 301.619995 | 301.619995 | 175,100,000 |
1987-06-15 | 301.619995 | 304.109985 | 301.619995 | 303.140015 | 303.140015 | 156,900,000 |
1987-06-16 | 303.119995 | 304.859985 | 302.600006 | 304.76001 | 304.76001 | 157,800,000 |
1987-06-17 | 304.769989 | 305.73999 | 304.029999 | 304.809998 | 304.809998 | 184,700,000 |
1987-06-18 | 304.779999 | 306.130005 | 303.380005 | 305.690002 | 305.690002 | 168,600,000 |
1987-06-19 | 305.709991 | 306.970001 | 305.549988 | 306.970001 | 306.970001 | 220,500,000 |
1987-06-22 | 306.980011 | 310.200012 | 306.970001 | 309.649994 | 309.649994 | 178,200,000 |
1987-06-23 | 309.660004 | 310.269989 | 307.480011 | 308.429993 | 308.429993 | 194,200,000 |
1987-06-24 | 308.440002 | 308.910004 | 306.320007 | 306.859985 | 306.859985 | 153,800,000 |
1987-06-25 | 306.869995 | 309.440002 | 306.859985 | 308.959991 | 308.959991 | 173,500,000 |
1987-06-26 | 308.940002 | 308.959991 | 306.359985 | 307.160004 | 307.160004 | 150,500,000 |
1987-06-29 | 307.149994 | 308.149994 | 306.75 | 307.899994 | 307.899994 | 142,500,000 |
1987-06-30 | 307.890015 | 308 | 303.01001 | 304 | 304 | 165,500,000 |
1987-07-01 | 303.98999 | 304 | 302.529999 | 302.940002 | 302.940002 | 157,000,000 |
1987-07-02 | 302.959991 | 306.339996 | 302.940002 | 305.630005 | 305.630005 | 154,900,000 |
1987-07-06 | 305.640015 | 306.75 | 304.230011 | 304.920013 | 304.920013 | 155,000,000 |
1987-07-07 | 304.910004 | 308.630005 | 304.730011 | 307.399994 | 307.399994 | 200,700,000 |
1987-07-08 | 307.410004 | 308.480011 | 306.01001 | 308.290009 | 308.290009 | 207,500,000 |
1987-07-09 | 308.299988 | 309.559998 | 307.420013 | 307.519989 | 307.519989 | 195,400,000 |
1987-07-10 | 307.549988 | 308.399994 | 306.959991 | 308.369995 | 308.369995 | 172,100,000 |
1987-07-13 | 308.410004 | 308.410004 | 305.48999 | 307.630005 | 307.630005 | 152,500,000 |
1987-07-14 | 307.670013 | 310.690002 | 307.459991 | 310.679993 | 310.679993 | 185,900,000 |
1987-07-15 | 310.670013 | 312.079987 | 309.070007 | 310.420013 | 310.420013 | 202,300,000 |
1987-07-16 | 311 | 312.829987 | 310.420013 | 312.700012 | 312.700012 | 210,900,000 |
1987-07-17 | 312.709991 | 314.589996 | 312.380005 | 314.589996 | 314.589996 | 210,000,000 |
1987-07-20 | 314.559998 | 314.589996 | 311.23999 | 311.390015 | 311.390015 | 168,100,000 |
1987-07-21 | 311.359985 | 312.410004 | 307.51001 | 308.549988 | 308.549988 | 186,600,000 |
1987-07-22 | 308.559998 | 309.119995 | 307.220001 | 308.470001 | 308.470001 | 174,700,000 |
1987-07-23 | 308.5 | 309.630005 | 306.100006 | 307.809998 | 307.809998 | 163,700,000 |
1987-07-24 | 307.820007 | 309.279999 | 307.779999 | 309.269989 | 309.269989 | 158,400,000 |
1987-07-27 | 309.299988 | 310.700012 | 308.609985 | 310.649994 | 310.649994 | 152,000,000 |
1987-07-28 | 310.649994 | 312.329987 | 310.279999 | 312.329987 | 312.329987 | 172,600,000 |
1987-07-29 | 312.339996 | 315.649994 | 311.730011 | 315.649994 | 315.649994 | 196,200,000 |
1987-07-30 | 315.690002 | 318.529999 | 315.649994 | 318.049988 | 318.049988 | 208,000,000 |
1987-07-31 | 318.049988 | 318.850006 | 317.559998 | 318.660004 | 318.660004 | 181,900,000 |
1987-08-03 | 318.619995 | 320.26001 | 316.519989 | 317.570007 | 317.570007 | 207,800,000 |
1987-08-04 | 317.589996 | 318.25 | 314.51001 | 316.230011 | 316.230011 | 166,500,000 |
1987-08-05 | 316.25 | 319.73999 | 316.230011 | 318.450012 | 318.450012 | 192,700,000 |
1987-08-06 | 318.48999 | 322.089996 | 317.5 | 322.089996 | 322.089996 | 192,000,000 |
1987-08-07 | 322.100006 | 324.149994 | 321.820007 | 323 | 323 | 212,700,000 |
1987-08-10 | 322.980011 | 328 | 322.950012 | 328 | 328 | 187,200,000 |
1987-08-11 | 328.019989 | 333.399994 | 328 | 333.329987 | 333.329987 | 278,100,000 |
1987-08-12 | 333.320007 | 334.570007 | 331.059998 | 332.390015 | 332.390015 | 235,800,000 |
1987-08-13 | 332.380005 | 335.519989 | 332.380005 | 334.649994 | 334.649994 | 217,100,000 |
1987-08-14 | 334.630005 | 336.079987 | 332.630005 | 333.98999 | 333.98999 | 196,100,000 |
1987-08-17 | 333.980011 | 335.429993 | 332.880005 | 334.109985 | 334.109985 | 166,100,000 |
1987-08-18 | 334.100006 | 334.109985 | 326.429993 | 329.25 | 329.25 | 198,400,000 |
1987-08-19 | 329.26001 | 329.890015 | 326.540009 | 329.829987 | 329.829987 | 180,900,000 |
1987-08-20 | 331.48999 | 335.190002 | 329.829987 | 334.839996 | 334.839996 | 196,600,000 |
1987-08-21 | 334.850006 | 336.369995 | 334.299988 | 335.899994 | 335.899994 | 189,600,000 |
1987-08-24 | 335.890015 | 335.899994 | 331.920013 | 333.329987 | 333.329987 | 149,400,000 |
1987-08-25 | 333.369995 | 337.890015 | 333.329987 | 336.769989 | 336.769989 | 213,500,000 |
1987-08-26 | 336.769989 | 337.390015 | 334.459991 | 334.570007 | 334.570007 | 196,200,000 |
1987-08-27 | 334.559998 | 334.570007 | 331.100006 | 331.380005 | 331.380005 | 163,600,000 |
1987-08-28 | 331.369995 | 331.380005 | 327.029999 | 327.040009 | 327.040009 | 156,300,000 |
1987-08-31 | 327.029999 | 330.089996 | 326.98999 | 329.799988 | 329.799988 | 165,800,000 |
1987-09-01 | 329.809998 | 332.179993 | 322.829987 | 323.399994 | 323.399994 | 193,500,000 |
1987-09-02 | 323.399994 | 324.529999 | 318.76001 | 321.679993 | 321.679993 | 199,900,000 |
1987-09-03 | 321.470001 | 324.290009 | 317.390015 | 320.209991 | 320.209991 | 165,200,000 |
1987-09-04 | 320.209991 | 322.029999 | 316.529999 | 316.700012 | 316.700012 | 129,100,000 |
1987-09-08 | 316.679993 | 316.700012 | 308.559998 | 313.559998 | 313.559998 | 242,900,000 |
1987-09-09 | 313.600006 | 315.410004 | 312.290009 | 313.920013 | 313.920013 | 164,900,000 |
1987-09-10 | 313.920013 | 317.589996 | 313.920013 | 317.130005 | 317.130005 | 179,800,000 |
1987-09-11 | 317.140015 | 322.450012 | 317.130005 | 321.980011 | 321.980011 | 178,000,000 |
1987-09-14 | 322.019989 | 323.809998 | 320.399994 | 323.079987 | 323.079987 | 154,400,000 |
1987-09-15 | 323.070007 | 323.079987 | 317.630005 | 317.73999 | 317.73999 | 136,200,000 |
1987-09-16 | 317.75 | 319.5 | 314.609985 | 314.859985 | 314.859985 | 195,700,000 |
1987-09-17 | 314.940002 | 316.079987 | 313.450012 | 314.929993 | 314.929993 | 150,700,000 |
1987-09-18 | 314.980011 | 316.98999 | 314.859985 | 314.859985 | 314.859985 | 188,100,000 |
1987-09-21 | 314.920013 | 317.660004 | 310.119995 | 310.540009 | 310.540009 | 170,100,000 |
1987-09-22 | 310.540009 | 319.51001 | 308.690002 | 319.5 | 319.5 | 209,500,000 |
1987-09-23 | 319.48999 | 321.829987 | 319.119995 | 321.190002 | 321.190002 | 220,300,000 |
1987-09-24 | 321.089996 | 322.01001 | 319.119995 | 319.720001 | 319.720001 | 162,200,000 |
1987-09-25 | 319.720001 | 320.549988 | 318.100006 | 320.160004 | 320.160004 | 138,000,000 |
1987-09-28 | 320.160004 | 325.329987 | 320.160004 | 323.200012 | 323.200012 | 188,100,000 |
1987-09-29 | 323.200012 | 324.630005 | 320.269989 | 321.690002 | 321.690002 | 173,500,000 |
1987-09-30 | 321.690002 | 322.529999 | 320.160004 | 321.829987 | 321.829987 | 183,100,000 |
1987-10-01 | 321.829987 | 327.339996 | 321.829987 | 327.329987 | 327.329987 | 193,200,000 |
1987-10-02 | 327.329987 | 328.940002 | 327.220001 | 328.070007 | 328.070007 | 189,100,000 |
1987-10-05 | 328.070007 | 328.570007 | 326.089996 | 328.079987 | 328.079987 | 159,700,000 |
1987-10-06 | 328.079987 | 328.079987 | 319.170013 | 319.220001 | 319.220001 | 175,600,000 |
1987-10-07 | 319.220001 | 319.390015 | 315.779999 | 318.540009 | 318.540009 | 186,300,000 |
1987-10-08 | 318.540009 | 319.339996 | 312.019989 | 314.160004 | 314.160004 | 198,700,000 |
1987-10-09 | 314.160004 | 315.040009 | 310.970001 | 311.070007 | 311.070007 | 158,300,000 |
1987-10-12 | 311.070007 | 311.070007 | 306.76001 | 309.390015 | 309.390015 | 141,900,000 |
1987-10-13 | 309.390015 | 314.529999 | 309.390015 | 314.519989 | 314.519989 | 172,900,000 |
1987-10-14 | 314.519989 | 314.519989 | 304.779999 | 305.230011 | 305.230011 | 207,400,000 |
1987-10-15 | 305.209991 | 305.230011 | 298.070007 | 298.079987 | 298.079987 | 263,200,000 |
1987-10-16 | 298.079987 | 298.920013 | 281.519989 | 282.700012 | 282.700012 | 338,500,000 |
1987-10-19 | 282.700012 | 282.700012 | 224.830002 | 224.839996 | 224.839996 | 604,300,000 |
1987-10-20 | 225.059998 | 245.619995 | 216.460007 | 236.830002 | 236.830002 | 608,100,000 |
1987-10-21 | 236.830002 | 259.269989 | 236.830002 | 258.380005 | 258.380005 | 449,600,000 |
1987-10-22 | 258.23999 | 258.380005 | 242.990005 | 248.25 | 248.25 | 392,200,000 |
1987-10-23 | 248.289993 | 250.699997 | 242.759995 | 248.220001 | 248.220001 | 245,600,000 |
1987-10-26 | 248.199997 | 248.220001 | 227.259995 | 227.669998 | 227.669998 | 308,800,000 |
1987-10-27 | 227.669998 | 237.809998 | 227.669998 | 233.190002 | 233.190002 | 260,200,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.