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
|
|---|---|---|---|---|---|---|
1987-10-28 | 233.190002 | 238.580002 | 226.259995 | 233.279999 | 233.279999 | 279,400,000 |
1987-10-29 | 233.309998 | 246.690002 | 233.279999 | 244.770004 | 244.770004 | 258,100,000 |
1987-10-30 | 244.770004 | 254.039993 | 244.770004 | 251.789993 | 251.789993 | 303,400,000 |
1987-11-02 | 251.729996 | 255.75 | 249.149994 | 255.75 | 255.75 | 176,000,000 |
1987-11-03 | 255.75 | 255.75 | 242.779999 | 250.820007 | 250.820007 | 227,800,000 |
1987-11-04 | 250.809998 | 251 | 246.339996 | 248.960007 | 248.960007 | 202,500,000 |
1987-11-05 | 248.929993 | 256.089996 | 247.720001 | 254.479996 | 254.479996 | 226,000,000 |
1987-11-06 | 254.490005 | 257.209991 | 249.679993 | 250.410004 | 250.410004 | 228,290,000 |
1987-11-09 | 250.410004 | 250.410004 | 243.009995 | 243.169998 | 243.169998 | 160,690,000 |
1987-11-10 | 243.139999 | 243.169998 | 237.639999 | 239 | 239 | 184,310,000 |
1987-11-11 | 239.009995 | 243.860001 | 239 | 241.899994 | 241.899994 | 147,850,000 |
1987-11-12 | 241.929993 | 249.899994 | 241.899994 | 248.520004 | 248.520004 | 206,280,000 |
1987-11-13 | 248.539993 | 249.419998 | 245.639999 | 245.639999 | 245.639999 | 174,920,000 |
1987-11-16 | 245.690002 | 249.539993 | 244.979996 | 246.759995 | 246.759995 | 164,340,000 |
1987-11-17 | 246.729996 | 246.759995 | 240.809998 | 243.039993 | 243.039993 | 148,240,000 |
1987-11-18 | 243.089996 | 245.550003 | 240.669998 | 245.550003 | 245.550003 | 158,270,000 |
1987-11-19 | 245.539993 | 245.550003 | 239.699997 | 240.050003 | 240.050003 | 157,140,000 |
1987-11-20 | 240.039993 | 242.009995 | 235.889999 | 242 | 242 | 189,170,000 |
1987-11-23 | 242 | 242.990005 | 240.5 | 242.990005 | 242.990005 | 143,160,000 |
1987-11-24 | 242.979996 | 247.899994 | 242.979996 | 246.389999 | 246.389999 | 199,520,000 |
1987-11-25 | 246.419998 | 246.539993 | 244.080002 | 244.100006 | 244.100006 | 139,780,000 |
1987-11-27 | 244.110001 | 244.119995 | 240.339996 | 240.339996 | 240.339996 | 86,360,000 |
1987-11-30 | 240.270004 | 240.339996 | 225.75 | 230.300003 | 230.300003 | 268,910,000 |
1987-12-01 | 230.320007 | 234.020004 | 230.300003 | 232 | 232 | 149,870,000 |
1987-12-02 | 232.009995 | 234.559998 | 230.309998 | 233.449997 | 233.449997 | 148,890,000 |
1987-12-03 | 233.460007 | 233.899994 | 225.210007 | 225.210007 | 225.210007 | 204,160,000 |
1987-12-04 | 225.199997 | 225.770004 | 221.240005 | 223.919998 | 223.919998 | 184,800,000 |
1987-12-07 | 223.979996 | 228.770004 | 223.919998 | 228.759995 | 228.759995 | 146,660,000 |
1987-12-08 | 228.770004 | 234.919998 | 228.690002 | 234.910004 | 234.910004 | 227,310,000 |
1987-12-09 | 234.910004 | 240.089996 | 233.830002 | 238.889999 | 238.889999 | 231,430,000 |
1987-12-10 | 238.889999 | 240.050003 | 233.399994 | 233.570007 | 233.570007 | 188,960,000 |
1987-12-11 | 233.600006 | 235.479996 | 233.350006 | 235.320007 | 235.320007 | 151,680,000 |
1987-12-14 | 235.300003 | 242.339996 | 235.039993 | 242.190002 | 242.190002 | 187,680,000 |
1987-12-15 | 242.190002 | 245.589996 | 241.309998 | 242.809998 | 242.809998 | 214,970,000 |
1987-12-16 | 242.809998 | 248.110001 | 242.800003 | 248.080002 | 248.080002 | 193,820,000 |
1987-12-17 | 248.080002 | 248.600006 | 242.960007 | 242.979996 | 242.979996 | 191,780,000 |
1987-12-18 | 243.009995 | 249.179993 | 243.009995 | 249.160004 | 249.160004 | 276,220,000 |
1987-12-21 | 249.139999 | 250.25 | 248.300003 | 249.539993 | 249.539993 | 161,790,000 |
1987-12-22 | 249.559998 | 249.970001 | 247.009995 | 249.949997 | 249.949997 | 192,650,000 |
1987-12-23 | 249.960007 | 253.350006 | 249.949997 | 253.160004 | 253.160004 | 203,110,000 |
1987-12-24 | 253.130005 | 253.160004 | 251.679993 | 252.029999 | 252.029999 | 108,800,000 |
1987-12-28 | 252.009995 | 252.020004 | 244.190002 | 245.570007 | 245.570007 | 131,220,000 |
1987-12-29 | 245.580002 | 245.880005 | 244.279999 | 244.589996 | 244.589996 | 111,580,000 |
1987-12-30 | 244.630005 | 248.059998 | 244.589996 | 247.860001 | 247.860001 | 149,230,000 |
1987-12-31 | 247.839996 | 247.860001 | 245.220001 | 247.080002 | 247.080002 | 170,140,000 |
1988-01-04 | 247.100006 | 256.440002 | 247.080002 | 255.940002 | 255.940002 | 181,810,000 |
1988-01-05 | 255.949997 | 261.779999 | 255.949997 | 258.630005 | 258.630005 | 209,520,000 |
1988-01-06 | 258.640015 | 259.790009 | 257.179993 | 258.890015 | 258.890015 | 169,730,000 |
1988-01-07 | 258.869995 | 261.320007 | 256.179993 | 261.070007 | 261.070007 | 175,360,000 |
1988-01-08 | 261.049988 | 261.070007 | 242.949997 | 243.399994 | 243.399994 | 197,300,000 |
1988-01-11 | 243.380005 | 247.509995 | 241.070007 | 247.490005 | 247.490005 | 158,980,000 |
1988-01-12 | 247.440002 | 247.490005 | 240.460007 | 245.419998 | 245.419998 | 165,730,000 |
1988-01-13 | 245.410004 | 249.25 | 241.410004 | 245.809998 | 245.809998 | 154,020,000 |
1988-01-14 | 245.830002 | 247 | 243.970001 | 245.880005 | 245.880005 | 140,570,000 |
1988-01-15 | 246.020004 | 253.649994 | 245.880005 | 252.050003 | 252.050003 | 197,940,000 |
1988-01-18 | 252.050003 | 252.860001 | 249.979996 | 251.880005 | 251.880005 | 135,100,000 |
1988-01-19 | 251.839996 | 253.330002 | 248.75 | 249.320007 | 249.320007 | 153,550,000 |
1988-01-20 | 249.309998 | 249.320007 | 241.139999 | 242.630005 | 242.630005 | 181,660,000 |
1988-01-21 | 242.649994 | 244.25 | 240.169998 | 243.139999 | 243.139999 | 158,080,000 |
1988-01-22 | 243.139999 | 246.5 | 243.139999 | 246.5 | 246.5 | 147,050,000 |
1988-01-25 | 246.529999 | 252.869995 | 246.5 | 252.169998 | 252.169998 | 275,250,000 |
1988-01-26 | 252.130005 | 252.169998 | 249.100006 | 249.570007 | 249.570007 | 138,380,000 |
1988-01-27 | 249.580002 | 253.020004 | 248.5 | 249.380005 | 249.380005 | 176,360,000 |
1988-01-28 | 249.389999 | 253.660004 | 249.380005 | 253.289993 | 253.289993 | 166,430,000 |
1988-01-29 | 253.309998 | 257.070007 | 252.699997 | 257.070007 | 257.070007 | 211,880,000 |
1988-02-01 | 257.049988 | 258.269989 | 254.929993 | 255.039993 | 255.039993 | 210,660,000 |
1988-02-02 | 255.050003 | 256.079987 | 252.800003 | 255.570007 | 255.570007 | 164,920,000 |
1988-02-03 | 255.559998 | 256.980011 | 250.559998 | 252.210007 | 252.210007 | 237,270,000 |
1988-02-04 | 252.199997 | 253.029999 | 250.339996 | 252.210007 | 252.210007 | 186,490,000 |
1988-02-05 | 252.220001 | 253.850006 | 250.899994 | 250.960007 | 250.960007 | 161,310,000 |
1988-02-08 | 250.949997 | 250.960007 | 247.820007 | 249.100006 | 249.100006 | 168,850,000 |
1988-02-09 | 249.110001 | 251.720001 | 248.660004 | 251.720001 | 251.720001 | 162,350,000 |
1988-02-10 | 251.740005 | 256.920013 | 251.720001 | 256.660004 | 256.660004 | 187,980,000 |
1988-02-11 | 256.630005 | 257.769989 | 255.119995 | 255.949997 | 255.949997 | 200,760,000 |
1988-02-12 | 255.949997 | 258.859985 | 255.850006 | 257.630005 | 257.630005 | 177,190,000 |
1988-02-16 | 257.609985 | 259.839996 | 256.570007 | 259.829987 | 259.829987 | 135,380,000 |
1988-02-17 | 259.940002 | 261.470001 | 257.829987 | 259.209991 | 259.209991 | 176,830,000 |
1988-02-18 | 258.820007 | 259.600006 | 256.899994 | 257.910004 | 257.910004 | 151,430,000 |
1988-02-19 | 257.899994 | 261.609985 | 257.619995 | 261.609985 | 261.609985 | 180,300,000 |
1988-02-22 | 261.600006 | 266.059998 | 260.880005 | 265.640015 | 265.640015 | 178,930,000 |
1988-02-23 | 265.619995 | 266.119995 | 263.109985 | 265.019989 | 265.019989 | 192,260,000 |
1988-02-24 | 265.01001 | 266.25 | 263.869995 | 264.429993 | 264.429993 | 212,730,000 |
1988-02-25 | 264.390015 | 267.75 | 261.049988 | 261.579987 | 261.579987 | 213,490,000 |
1988-02-26 | 261.559998 | 263 | 261.380005 | 262.459991 | 262.459991 | 158,060,000 |
1988-02-29 | 262.459991 | 267.820007 | 262.459991 | 267.820007 | 267.820007 | 236,050,000 |
1988-03-01 | 267.820007 | 267.950012 | 265.390015 | 267.220001 | 267.220001 | 199,990,000 |
1988-03-02 | 267.230011 | 268.75 | 267 | 267.980011 | 267.980011 | 199,630,000 |
1988-03-03 | 267.980011 | 268.399994 | 266.820007 | 267.880005 | 267.880005 | 203,310,000 |
1988-03-04 | 267.869995 | 268.399994 | 264.720001 | 267.299988 | 267.299988 | 201,410,000 |
1988-03-07 | 267.279999 | 267.690002 | 265.940002 | 267.380005 | 267.380005 | 152,980,000 |
1988-03-08 | 267.380005 | 270.059998 | 267.380005 | 269.429993 | 269.429993 | 237,680,000 |
1988-03-09 | 269.459991 | 270.76001 | 268.649994 | 269.059998 | 269.059998 | 210,900,000 |
1988-03-10 | 269.070007 | 269.350006 | 263.799988 | 263.839996 | 263.839996 | 197,260,000 |
1988-03-11 | 263.850006 | 264.940002 | 261.269989 | 264.940002 | 264.940002 | 200,020,000 |
1988-03-14 | 264.929993 | 266.549988 | 264.519989 | 266.369995 | 266.369995 | 131,890,000 |
1988-03-15 | 266.339996 | 266.410004 | 264.920013 | 266.130005 | 266.130005 | 133,170,000 |
1988-03-16 | 266.109985 | 268.679993 | 264.809998 | 268.649994 | 268.649994 | 153,590,000 |
1988-03-17 | 268.660004 | 271.220001 | 268.649994 | 271.220001 | 271.220001 | 211,920,000 |
1988-03-18 | 271.220001 | 272.640015 | 269.76001 | 271.119995 | 271.119995 | 245,750,000 |
1988-03-21 | 271.100006 | 271.119995 | 267.420013 | 268.73999 | 268.73999 | 128,830,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.