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
|
|---|---|---|---|---|---|---|
1988-08-12 | 262.700012 | 262.940002 | 261.369995 | 262.549988 | 262.549988 | 176,960,000 |
1988-08-15 | 262.48999 | 262.549988 | 258.679993 | 258.690002 | 258.690002 | 128,560,000 |
1988-08-16 | 258.679993 | 262.609985 | 257.5 | 260.559998 | 260.559998 | 162,790,000 |
1988-08-17 | 260.570007 | 261.839996 | 259.329987 | 260.769989 | 260.769989 | 169,500,000 |
1988-08-18 | 260.76001 | 262.76001 | 260.75 | 261.029999 | 261.029999 | 139,820,000 |
1988-08-19 | 261.049988 | 262.269989 | 260.230011 | 260.23999 | 260.23999 | 122,370,000 |
1988-08-22 | 260.23999 | 260.709991 | 256.940002 | 256.980011 | 256.980011 | 122,250,000 |
1988-08-23 | 256.98999 | 257.859985 | 256.529999 | 257.089996 | 257.089996 | 119,540,000 |
1988-08-24 | 257.160004 | 261.130005 | 257.089996 | 261.130005 | 261.130005 | 127,800,000 |
1988-08-25 | 261.100006 | 261.130005 | 257.559998 | 259.179993 | 259.179993 | 127,640,000 |
1988-08-26 | 259.179993 | 260.149994 | 258.869995 | 259.679993 | 259.679993 | 89,240,000 |
1988-08-29 | 259.679993 | 262.559998 | 259.679993 | 262.329987 | 262.329987 | 99,280,000 |
1988-08-30 | 262.329987 | 263.179993 | 261.529999 | 262.51001 | 262.51001 | 108,720,000 |
1988-08-31 | 262.51001 | 263.799988 | 261.209991 | 261.519989 | 261.519989 | 130,480,000 |
1988-09-01 | 261.519989 | 261.519989 | 256.980011 | 258.350006 | 258.350006 | 144,090,000 |
1988-09-02 | 258.350006 | 264.899994 | 258.350006 | 264.480011 | 264.480011 | 159,840,000 |
1988-09-06 | 264.420013 | 265.940002 | 264.399994 | 265.589996 | 265.589996 | 122,250,000 |
1988-09-07 | 265.619995 | 266.980011 | 264.929993 | 265.869995 | 265.869995 | 139,590,000 |
1988-09-08 | 265.869995 | 266.540009 | 264.880005 | 265.880005 | 265.880005 | 149,380,000 |
1988-09-09 | 265.880005 | 268.26001 | 263.660004 | 266.839996 | 266.839996 | 141,540,000 |
1988-09-12 | 266.850006 | 267.640015 | 266.220001 | 266.470001 | 266.470001 | 114,880,000 |
1988-09-13 | 266.450012 | 267.429993 | 265.220001 | 267.429993 | 267.429993 | 162,490,000 |
1988-09-14 | 267.5 | 269.470001 | 267.410004 | 269.309998 | 269.309998 | 177,220,000 |
1988-09-15 | 269.299988 | 269.779999 | 268.029999 | 268.130005 | 268.130005 | 161,210,000 |
1988-09-16 | 268.130005 | 270.809998 | 267.329987 | 270.649994 | 270.649994 | 211,110,000 |
1988-09-19 | 270.640015 | 270.649994 | 267.410004 | 268.820007 | 268.820007 | 135,770,000 |
1988-09-20 | 268.829987 | 270.070007 | 268.5 | 269.730011 | 269.730011 | 142,220,000 |
1988-09-21 | 269.76001 | 270.640015 | 269.480011 | 270.160004 | 270.160004 | 127,400,000 |
1988-09-22 | 270.190002 | 270.579987 | 268.26001 | 269.179993 | 269.179993 | 150,670,000 |
1988-09-23 | 269.160004 | 270.309998 | 268.279999 | 269.76001 | 269.76001 | 145,100,000 |
1988-09-26 | 269.769989 | 269.799988 | 268.609985 | 268.880005 | 268.880005 | 116,420,000 |
1988-09-27 | 268.890015 | 269.359985 | 268.01001 | 268.26001 | 268.26001 | 113,010,000 |
1988-09-28 | 268.220001 | 269.079987 | 267.769989 | 269.079987 | 269.079987 | 113,720,000 |
1988-09-29 | 269.089996 | 273.019989 | 269.079987 | 272.589996 | 272.589996 | 155,790,000 |
1988-09-30 | 272.549988 | 274.869995 | 271.660004 | 271.910004 | 271.910004 | 175,750,000 |
1988-10-03 | 271.890015 | 271.910004 | 268.839996 | 271.380005 | 271.380005 | 130,380,000 |
1988-10-04 | 271.369995 | 271.790009 | 270.339996 | 270.619995 | 270.619995 | 157,760,000 |
1988-10-05 | 270.630005 | 272.450012 | 270.079987 | 271.859985 | 271.859985 | 175,130,000 |
1988-10-06 | 271.869995 | 272.390015 | 271.299988 | 272.390015 | 272.390015 | 153,570,000 |
1988-10-07 | 272.380005 | 278.070007 | 272.369995 | 278.070007 | 278.070007 | 216,390,000 |
1988-10-10 | 278.059998 | 278.690002 | 277.100006 | 278.23999 | 278.23999 | 124,660,000 |
1988-10-11 | 278.149994 | 278.23999 | 276.329987 | 277.929993 | 277.929993 | 140,900,000 |
1988-10-12 | 277.910004 | 277.929993 | 273.049988 | 273.980011 | 273.980011 | 154,840,000 |
1988-10-13 | 273.950012 | 275.829987 | 273.390015 | 275.220001 | 275.220001 | 154,530,000 |
1988-10-14 | 275.269989 | 277.01001 | 274.079987 | 275.5 | 275.5 | 160,240,000 |
1988-10-17 | 275.480011 | 276.649994 | 275.01001 | 276.410004 | 276.410004 | 119,290,000 |
1988-10-18 | 276.429993 | 279.390015 | 276.410004 | 279.380005 | 279.380005 | 162,500,000 |
1988-10-19 | 279.399994 | 280.529999 | 274.410004 | 276.970001 | 276.970001 | 186,350,000 |
1988-10-20 | 276.970001 | 282.880005 | 276.929993 | 282.880005 | 282.880005 | 189,580,000 |
1988-10-21 | 282.880005 | 283.660004 | 281.160004 | 283.660004 | 283.660004 | 195,410,000 |
1988-10-24 | 283.630005 | 283.950012 | 282.279999 | 282.279999 | 282.279999 | 170,590,000 |
1988-10-25 | 282.279999 | 282.839996 | 281.869995 | 282.380005 | 282.380005 | 155,190,000 |
1988-10-26 | 282.369995 | 282.519989 | 280.540009 | 281.380005 | 281.380005 | 181,550,000 |
1988-10-27 | 281.350006 | 281.380005 | 276 | 277.279999 | 277.279999 | 196,540,000 |
1988-10-28 | 277.290009 | 279.480011 | 277.279999 | 278.529999 | 278.529999 | 146,300,000 |
1988-10-31 | 278.540009 | 279.390015 | 277.140015 | 278.970001 | 278.970001 | 143,460,000 |
1988-11-01 | 278.970001 | 279.570007 | 278.01001 | 279.059998 | 279.059998 | 151,250,000 |
1988-11-02 | 279.070007 | 279.450012 | 277.079987 | 279.059998 | 279.059998 | 161,300,000 |
1988-11-03 | 279.040009 | 280.369995 | 279.040009 | 279.200012 | 279.200012 | 152,980,000 |
1988-11-04 | 279.109985 | 279.200012 | 276.309998 | 276.309998 | 276.309998 | 143,580,000 |
1988-11-07 | 276.299988 | 276.309998 | 273.619995 | 273.929993 | 273.929993 | 133,870,000 |
1988-11-08 | 273.950012 | 275.799988 | 273.929993 | 275.149994 | 275.149994 | 141,660,000 |
1988-11-09 | 275.140015 | 275.149994 | 272.149994 | 273.329987 | 273.329987 | 153,140,000 |
1988-11-10 | 273.320007 | 274.369995 | 272.980011 | 273.690002 | 273.690002 | 128,920,000 |
1988-11-11 | 273.649994 | 273.690002 | 267.920013 | 267.920013 | 267.920013 | 135,500,000 |
1988-11-14 | 267.929993 | 269.25 | 266.790009 | 267.720001 | 267.720001 | 142,900,000 |
1988-11-15 | 267.730011 | 268.75 | 267.720001 | 268.339996 | 268.339996 | 115,170,000 |
1988-11-16 | 268.410004 | 268.410004 | 262.850006 | 263.820007 | 263.820007 | 161,710,000 |
1988-11-17 | 264.609985 | 265.630005 | 263.450012 | 264.600006 | 264.600006 | 141,280,000 |
1988-11-18 | 264.600006 | 266.619995 | 264.600006 | 266.470001 | 266.470001 | 119,320,000 |
1988-11-21 | 266.350006 | 266.470001 | 263.410004 | 266.220001 | 266.220001 | 120,430,000 |
1988-11-22 | 266.190002 | 267.850006 | 265.420013 | 267.209991 | 267.209991 | 127,000,000 |
1988-11-23 | 267.220001 | 269.559998 | 267.209991 | 269 | 269 | 112,010,000 |
1988-11-25 | 268.98999 | 269 | 266.470001 | 267.230011 | 267.230011 | 72,090,000 |
1988-11-28 | 267.220001 | 268.980011 | 266.970001 | 268.640015 | 268.640015 | 123,480,000 |
1988-11-29 | 268.600006 | 271.309998 | 268.130005 | 270.910004 | 270.910004 | 127,420,000 |
1988-11-30 | 270.910004 | 274.359985 | 270.899994 | 273.700012 | 273.700012 | 157,810,000 |
1988-12-01 | 273.679993 | 273.700012 | 272.269989 | 272.48999 | 272.48999 | 129,380,000 |
1988-12-02 | 272.48999 | 272.48999 | 270.470001 | 271.809998 | 271.809998 | 124,610,000 |
1988-12-05 | 274.929993 | 275.619995 | 271.809998 | 274.929993 | 274.929993 | 144,660,000 |
1988-12-06 | 274.929993 | 277.890015 | 274.619995 | 277.589996 | 277.589996 | 158,340,000 |
1988-12-07 | 277.589996 | 279.01001 | 277.339996 | 278.130005 | 278.130005 | 148,360,000 |
1988-12-08 | 278.130005 | 278.130005 | 276.549988 | 276.589996 | 276.589996 | 124,150,000 |
1988-12-09 | 276.570007 | 277.820007 | 276.339996 | 277.029999 | 277.029999 | 133,770,000 |
1988-12-12 | 277.029999 | 278.820007 | 276.519989 | 276.519989 | 276.519989 | 124,160,000 |
1988-12-13 | 276.519989 | 276.519989 | 274.579987 | 276.309998 | 276.309998 | 132,340,000 |
1988-12-14 | 276.309998 | 276.309998 | 274.579987 | 275.309998 | 275.309998 | 132,350,000 |
1988-12-15 | 275.320007 | 275.619995 | 274.01001 | 274.279999 | 274.279999 | 136,820,000 |
1988-12-16 | 274.279999 | 276.290009 | 274.279999 | 276.290009 | 276.290009 | 196,480,000 |
1988-12-19 | 276.290009 | 279.309998 | 275.609985 | 278.910004 | 278.910004 | 162,250,000 |
1988-12-20 | 278.910004 | 280.450012 | 277.470001 | 277.470001 | 277.470001 | 161,090,000 |
1988-12-21 | 277.470001 | 277.829987 | 276.299988 | 277.380005 | 277.380005 | 147,250,000 |
1988-12-22 | 277.380005 | 277.890015 | 276.859985 | 276.869995 | 276.869995 | 150,510,000 |
1988-12-23 | 276.869995 | 277.98999 | 276.869995 | 277.869995 | 277.869995 | 81,760,000 |
1988-12-27 | 277.869995 | 278.089996 | 276.73999 | 276.829987 | 276.829987 | 87,490,000 |
1988-12-28 | 276.829987 | 277.549988 | 276.170013 | 277.079987 | 277.079987 | 110,630,000 |
1988-12-29 | 277.079987 | 279.420013 | 277.079987 | 279.399994 | 279.399994 | 131,290,000 |
1988-12-30 | 279.390015 | 279.779999 | 277.720001 | 277.720001 | 277.720001 | 127,210,000 |
1989-01-03 | 277.720001 | 277.720001 | 273.809998 | 275.309998 | 275.309998 | 128,500,000 |
1989-01-04 | 275.309998 | 279.75 | 275.309998 | 279.429993 | 279.429993 | 149,700,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.