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
|
|---|---|---|---|---|---|---|
1988-03-22 | 268.730011 | 269.609985 | 267.899994 | 268.839996 | 268.839996 | 142,000,000 |
1988-03-23 | 268.809998 | 269.790009 | 268.01001 | 268.910004 | 268.910004 | 167,370,000 |
1988-03-24 | 268.910004 | 268.910004 | 262.480011 | 263.350006 | 263.350006 | 184,910,000 |
1988-03-25 | 263.339996 | 263.440002 | 258.119995 | 258.51001 | 258.51001 | 163,170,000 |
1988-03-28 | 258.5 | 258.51001 | 256.070007 | 258.059998 | 258.059998 | 142,820,000 |
1988-03-29 | 258.109985 | 260.859985 | 258.059998 | 260.070007 | 260.070007 | 152,690,000 |
1988-03-30 | 260.059998 | 261.589996 | 257.920013 | 258.070007 | 258.070007 | 151,810,000 |
1988-03-31 | 258.029999 | 259.029999 | 256.160004 | 258.890015 | 258.890015 | 139,870,000 |
1988-04-04 | 258.890015 | 259.059998 | 255.679993 | 256.089996 | 256.089996 | 182,240,000 |
1988-04-05 | 256.100006 | 258.519989 | 256.029999 | 258.51001 | 258.51001 | 135,290,000 |
1988-04-06 | 258.519989 | 265.5 | 258.220001 | 265.48999 | 265.48999 | 189,760,000 |
1988-04-07 | 265.51001 | 267.320007 | 265.220001 | 266.160004 | 266.160004 | 177,840,000 |
1988-04-08 | 266.149994 | 270.220001 | 266.109985 | 269.429993 | 269.429993 | 169,300,000 |
1988-04-11 | 269.429993 | 270.410004 | 268.609985 | 270.160004 | 270.160004 | 146,370,000 |
1988-04-12 | 269.880005 | 272.049988 | 269.660004 | 271.369995 | 271.369995 | 146,400,000 |
1988-04-13 | 271.329987 | 271.700012 | 269.230011 | 271.579987 | 271.579987 | 185,120,000 |
1988-04-14 | 271.549988 | 271.570007 | 259.369995 | 259.75 | 259.75 | 211,810,000 |
1988-04-15 | 259.73999 | 260.390015 | 255.970001 | 259.769989 | 259.769989 | 234,160,000 |
1988-04-18 | 259.75 | 259.809998 | 258.029999 | 259.209991 | 259.209991 | 144,650,000 |
1988-04-19 | 259.23999 | 262.380005 | 257.910004 | 257.920013 | 257.920013 | 161,910,000 |
1988-04-20 | 257.910004 | 258.540009 | 256.119995 | 256.130005 | 256.130005 | 147,590,000 |
1988-04-21 | 256.149994 | 260.440002 | 254.710007 | 256.420013 | 256.420013 | 168,440,000 |
1988-04-22 | 256.450012 | 261.160004 | 256.420013 | 260.140015 | 260.140015 | 152,520,000 |
1988-04-25 | 260.149994 | 263.290009 | 260.140015 | 262.51001 | 262.51001 | 156,950,000 |
1988-04-26 | 262.450012 | 265.059998 | 262.179993 | 263.929993 | 263.929993 | 152,300,000 |
1988-04-27 | 263.940002 | 265.089996 | 263.450012 | 263.799988 | 263.799988 | 133,810,000 |
1988-04-28 | 263.790009 | 263.799988 | 262.220001 | 262.609985 | 262.609985 | 128,680,000 |
1988-04-29 | 262.589996 | 262.609985 | 259.970001 | 261.329987 | 261.329987 | 135,620,000 |
1988-05-02 | 261.359985 | 261.559998 | 259.98999 | 261.559998 | 261.559998 | 136,470,000 |
1988-05-03 | 261.549988 | 263.700012 | 261.549988 | 263 | 263 | 176,920,000 |
1988-05-04 | 263.049988 | 263.230011 | 260.309998 | 260.320007 | 260.320007 | 141,320,000 |
1988-05-05 | 260.299988 | 260.320007 | 258.130005 | 258.790009 | 258.790009 | 171,840,000 |
1988-05-06 | 258.799988 | 260.309998 | 257.029999 | 257.480011 | 257.480011 | 129,080,000 |
1988-05-09 | 257.470001 | 258.220001 | 255.449997 | 256.540009 | 256.540009 | 166,320,000 |
1988-05-10 | 256.529999 | 258.299988 | 255.929993 | 257.619995 | 257.619995 | 131,200,000 |
1988-05-11 | 257.600006 | 257.619995 | 252.320007 | 253.309998 | 253.309998 | 176,720,000 |
1988-05-12 | 253.320007 | 254.869995 | 253.309998 | 253.850006 | 253.850006 | 143,880,000 |
1988-05-13 | 253.880005 | 256.829987 | 253.850006 | 256.779999 | 256.779999 | 147,240,000 |
1988-05-16 | 256.75 | 258.709991 | 256.279999 | 258.709991 | 258.709991 | 155,010,000 |
1988-05-17 | 258.720001 | 260.200012 | 255.350006 | 255.389999 | 255.389999 | 133,850,000 |
1988-05-18 | 255.399994 | 255.669998 | 250.729996 | 251.350006 | 251.350006 | 209,420,000 |
1988-05-19 | 251.360001 | 252.570007 | 248.850006 | 252.570007 | 252.570007 | 165,160,000 |
1988-05-20 | 252.610001 | 253.699997 | 251.789993 | 253.020004 | 253.020004 | 120,600,000 |
1988-05-23 | 253 | 253.020004 | 249.820007 | 250.830002 | 250.830002 | 102,640,000 |
1988-05-24 | 250.839996 | 253.509995 | 250.830002 | 253.509995 | 253.509995 | 139,930,000 |
1988-05-25 | 253.520004 | 255.339996 | 253.509995 | 253.759995 | 253.759995 | 138,310,000 |
1988-05-26 | 253.75 | 254.979996 | 253.520004 | 254.630005 | 254.630005 | 164,260,000 |
1988-05-27 | 254.619995 | 254.630005 | 252.740005 | 253.419998 | 253.419998 | 133,590,000 |
1988-05-31 | 253.440002 | 262.160004 | 253.419998 | 262.160004 | 262.160004 | 247,610,000 |
1988-06-01 | 262.160004 | 267.429993 | 262.100006 | 266.690002 | 266.690002 | 234,560,000 |
1988-06-02 | 266.649994 | 266.709991 | 264.119995 | 265.329987 | 265.329987 | 193,540,000 |
1988-06-03 | 265.339996 | 267.109985 | 264.420013 | 266.450012 | 266.450012 | 189,600,000 |
1988-06-06 | 266.459991 | 267.049988 | 264.970001 | 267.049988 | 267.049988 | 152,460,000 |
1988-06-07 | 267.019989 | 267.279999 | 264.5 | 265.170013 | 265.170013 | 168,710,000 |
1988-06-08 | 265.320007 | 272.01001 | 265.170013 | 271.519989 | 271.519989 | 310,030,000 |
1988-06-09 | 271.5 | 272.290009 | 270.190002 | 270.200012 | 270.200012 | 235,160,000 |
1988-06-10 | 270.220001 | 273.209991 | 270.200012 | 271.26001 | 271.26001 | 155,710,000 |
1988-06-13 | 271.279999 | 271.940002 | 270.529999 | 271.429993 | 271.429993 | 125,310,000 |
1988-06-14 | 271.579987 | 276.140015 | 271.440002 | 274.299988 | 274.299988 | 227,150,000 |
1988-06-15 | 274.290009 | 274.450012 | 272.75 | 274.450012 | 274.450012 | 150,260,000 |
1988-06-16 | 274.440002 | 274.450012 | 268.76001 | 269.769989 | 269.769989 | 161,550,000 |
1988-06-17 | 269.790009 | 270.769989 | 268.089996 | 270.679993 | 270.679993 | 343,920,000 |
1988-06-20 | 270.670013 | 270.679993 | 268.589996 | 268.940002 | 268.940002 | 116,750,000 |
1988-06-21 | 268.950012 | 271.670013 | 267.519989 | 271.670013 | 271.670013 | 155,060,000 |
1988-06-22 | 271.690002 | 276.880005 | 271.670013 | 275.660004 | 275.660004 | 217,510,000 |
1988-06-23 | 275.619995 | 275.890015 | 274.26001 | 274.820007 | 274.820007 | 185,770,000 |
1988-06-24 | 274.809998 | 275.190002 | 273.529999 | 273.779999 | 273.779999 | 179,880,000 |
1988-06-27 | 273.779999 | 273.790009 | 268.850006 | 269.059998 | 269.059998 | 264,410,000 |
1988-06-28 | 269.070007 | 272.799988 | 269.059998 | 272.309998 | 272.309998 | 152,370,000 |
1988-06-29 | 272.320007 | 273.01001 | 269.48999 | 270.980011 | 270.980011 | 159,590,000 |
1988-06-30 | 271 | 273.51001 | 270.970001 | 273.5 | 273.5 | 227,410,000 |
1988-07-01 | 273.5 | 273.799988 | 270.779999 | 271.779999 | 271.779999 | 238,330,000 |
1988-07-05 | 271.779999 | 275.809998 | 270.51001 | 275.809998 | 275.809998 | 171,790,000 |
1988-07-06 | 275.799988 | 276.359985 | 269.920013 | 272.019989 | 272.019989 | 189,630,000 |
1988-07-07 | 272 | 272.049988 | 269.309998 | 271.779999 | 271.779999 | 156,100,000 |
1988-07-08 | 271.76001 | 272.309998 | 269.859985 | 270.019989 | 270.019989 | 136,070,000 |
1988-07-11 | 270.029999 | 271.640015 | 270.019989 | 270.549988 | 270.549988 | 123,300,000 |
1988-07-12 | 270.540009 | 270.700012 | 266.959991 | 267.850006 | 267.850006 | 161,650,000 |
1988-07-13 | 267.869995 | 269.459991 | 266.119995 | 269.320007 | 269.320007 | 218,930,000 |
1988-07-14 | 269.329987 | 270.690002 | 268.579987 | 270.26001 | 270.26001 | 172,410,000 |
1988-07-15 | 270.230011 | 272.059998 | 269.529999 | 272.049988 | 272.049988 | 199,710,000 |
1988-07-18 | 271.98999 | 272.049988 | 268.660004 | 270.51001 | 270.51001 | 156,210,000 |
1988-07-19 | 270.48999 | 271.209991 | 267.01001 | 268.470001 | 268.470001 | 144,110,000 |
1988-07-20 | 268.519989 | 270.23999 | 268.470001 | 270 | 270 | 151,990,000 |
1988-07-21 | 269.98999 | 270 | 266.660004 | 266.660004 | 266.660004 | 149,460,000 |
1988-07-22 | 266.649994 | 266.660004 | 263.290009 | 263.5 | 263.5 | 148,880,000 |
1988-07-25 | 263.48999 | 265.170013 | 263.029999 | 264.679993 | 264.679993 | 215,140,000 |
1988-07-26 | 264.700012 | 266.089996 | 264.320007 | 265.190002 | 265.190002 | 121,960,000 |
1988-07-27 | 265.179993 | 265.829987 | 262.480011 | 262.5 | 262.5 | 135,890,000 |
1988-07-28 | 262.519989 | 266.549988 | 262.5 | 266.019989 | 266.019989 | 154,570,000 |
1988-07-29 | 266.040009 | 272.019989 | 266.019989 | 272.019989 | 272.019989 | 192,340,000 |
1988-08-01 | 272.029999 | 272.799988 | 271.209991 | 272.209991 | 272.209991 | 138,170,000 |
1988-08-02 | 272.190002 | 273.679993 | 270.369995 | 272.059998 | 272.059998 | 166,660,000 |
1988-08-03 | 272.029999 | 273.420013 | 271.149994 | 272.980011 | 272.980011 | 203,590,000 |
1988-08-04 | 273 | 274.200012 | 271.769989 | 271.929993 | 271.929993 | 157,240,000 |
1988-08-05 | 271.700012 | 271.929993 | 270.079987 | 271.149994 | 271.149994 | 113,400,000 |
1988-08-08 | 271.130005 | 272.470001 | 269.929993 | 269.980011 | 269.980011 | 148,800,000 |
1988-08-09 | 270 | 270.200012 | 265.059998 | 266.48999 | 266.48999 | 200,710,000 |
1988-08-10 | 266.429993 | 266.48999 | 261.029999 | 261.899994 | 261.899994 | 200,950,000 |
1988-08-11 | 261.920013 | 262.769989 | 260.339996 | 262.75 | 262.75 | 173,000,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.