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
|
|---|---|---|---|---|---|---|
1989-05-30 | 321.589996 | 322.529999 | 317.829987 | 319.049988 | 319.049988 | 151,780,000 |
1989-05-31 | 319.049988 | 321.299988 | 318.679993 | 320.519989 | 320.519989 | 162,530,000 |
1989-06-01 | 320.51001 | 322.570007 | 320.01001 | 321.970001 | 321.970001 | 223,160,000 |
1989-06-02 | 321.970001 | 325.630005 | 321.970001 | 325.519989 | 325.519989 | 229,140,000 |
1989-06-05 | 325.519989 | 325.929993 | 322.019989 | 322.029999 | 322.029999 | 163,420,000 |
1989-06-06 | 322.029999 | 324.480011 | 321.269989 | 324.23999 | 324.23999 | 187,570,000 |
1989-06-07 | 324.23999 | 327.390015 | 324.23999 | 326.950012 | 326.950012 | 213,710,000 |
1989-06-08 | 326.950012 | 327.369995 | 325.920013 | 326.75 | 326.75 | 212,310,000 |
1989-06-09 | 326.75 | 327.320007 | 325.160004 | 326.690002 | 326.690002 | 173,240,000 |
1989-06-12 | 326.690002 | 326.690002 | 323.730011 | 326.23999 | 326.23999 | 151,460,000 |
1989-06-13 | 326.23999 | 326.23999 | 322.959991 | 323.910004 | 323.910004 | 164,870,000 |
1989-06-14 | 323.910004 | 324.890015 | 322.799988 | 323.829987 | 323.829987 | 170,540,000 |
1989-06-15 | 323.829987 | 323.829987 | 319.209991 | 320.079987 | 320.079987 | 179,480,000 |
1989-06-16 | 319.959991 | 321.359985 | 318.690002 | 321.350006 | 321.350006 | 244,510,000 |
1989-06-19 | 321.350006 | 321.890015 | 320.399994 | 321.890015 | 321.890015 | 130,720,000 |
1989-06-20 | 321.890015 | 322.779999 | 321.029999 | 321.25 | 321.25 | 167,650,000 |
1989-06-21 | 321.25 | 321.869995 | 319.25 | 320.480011 | 320.480011 | 168,830,000 |
1989-06-22 | 320.480011 | 322.339996 | 320.200012 | 322.320007 | 322.320007 | 176,510,000 |
1989-06-23 | 322.320007 | 328 | 322.320007 | 328 | 328 | 198,720,000 |
1989-06-26 | 328 | 328.149994 | 326.309998 | 326.600006 | 326.600006 | 143,600,000 |
1989-06-27 | 326.600006 | 329.190002 | 326.589996 | 328.440002 | 328.440002 | 171,090,000 |
1989-06-28 | 328.440002 | 328.440002 | 324.299988 | 325.809998 | 325.809998 | 158,470,000 |
1989-06-29 | 325.809998 | 325.809998 | 319.540009 | 319.679993 | 319.679993 | 167,100,000 |
1989-06-30 | 319.670013 | 319.970001 | 314.380005 | 317.980011 | 317.980011 | 170,490,000 |
1989-07-03 | 317.980011 | 319.269989 | 317.269989 | 319.230011 | 319.230011 | 68,870,000 |
1989-07-05 | 319.230011 | 321.220001 | 317.26001 | 320.640015 | 320.640015 | 127,710,000 |
1989-07-06 | 320.640015 | 321.549988 | 320.450012 | 321.549988 | 321.549988 | 140,450,000 |
1989-07-07 | 321.549988 | 325.869995 | 321.079987 | 324.910004 | 324.910004 | 166,430,000 |
1989-07-10 | 324.929993 | 327.070007 | 324.910004 | 327.070007 | 327.070007 | 131,870,000 |
1989-07-11 | 327.070007 | 330.420013 | 327.070007 | 328.779999 | 328.779999 | 171,590,000 |
1989-07-12 | 328.779999 | 330.390015 | 327.920013 | 329.809998 | 329.809998 | 160,550,000 |
1989-07-13 | 329.809998 | 330.369995 | 329.079987 | 329.950012 | 329.950012 | 153,820,000 |
1989-07-14 | 329.959991 | 331.890015 | 327.130005 | 331.839996 | 331.839996 | 183,480,000 |
1989-07-17 | 331.779999 | 333.019989 | 331.019989 | 332.440002 | 332.440002 | 131,960,000 |
1989-07-18 | 332.420013 | 332.440002 | 330.75 | 331.350006 | 331.350006 | 152,350,000 |
1989-07-19 | 331.369995 | 335.730011 | 331.350006 | 335.730011 | 335.730011 | 215,740,000 |
1989-07-20 | 335.73999 | 337.399994 | 333.220001 | 333.51001 | 333.51001 | 204,590,000 |
1989-07-21 | 333.5 | 335.910004 | 332.459991 | 335.899994 | 335.899994 | 174,880,000 |
1989-07-24 | 335.899994 | 335.899994 | 333.440002 | 333.670013 | 333.670013 | 136,260,000 |
1989-07-25 | 333.670013 | 336.290009 | 332.600006 | 333.880005 | 333.880005 | 179,270,000 |
1989-07-26 | 333.880005 | 338.049988 | 333.190002 | 338.049988 | 338.049988 | 188,270,000 |
1989-07-27 | 338.049988 | 342 | 338.049988 | 341.98999 | 341.98999 | 213,680,000 |
1989-07-28 | 341.940002 | 342.959991 | 341.299988 | 342.149994 | 342.149994 | 180,610,000 |
1989-07-31 | 342.130005 | 346.079987 | 342.019989 | 346.079987 | 346.079987 | 166,650,000 |
1989-08-01 | 346.079987 | 347.98999 | 342.929993 | 343.75 | 343.75 | 225,280,000 |
1989-08-02 | 343.75 | 344.339996 | 342.470001 | 344.339996 | 344.339996 | 181,760,000 |
1989-08-03 | 344.339996 | 345.220001 | 343.809998 | 344.73999 | 344.73999 | 168,690,000 |
1989-08-04 | 344.73999 | 345.420013 | 342.600006 | 343.920013 | 343.920013 | 169,750,000 |
1989-08-07 | 343.920013 | 349.420013 | 343.910004 | 349.410004 | 349.410004 | 197,580,000 |
1989-08-08 | 349.410004 | 349.839996 | 348.279999 | 349.350006 | 349.350006 | 200,340,000 |
1989-08-09 | 349.299988 | 351 | 346.859985 | 346.940002 | 346.940002 | 209,900,000 |
1989-08-10 | 346.940002 | 349.779999 | 345.309998 | 348.25 | 348.25 | 198,660,000 |
1989-08-11 | 348.279999 | 351.179993 | 344.01001 | 344.73999 | 344.73999 | 197,550,000 |
1989-08-14 | 344.709991 | 345.440002 | 341.959991 | 343.059998 | 343.059998 | 142,010,000 |
1989-08-15 | 343.059998 | 345.029999 | 343.049988 | 344.709991 | 344.709991 | 148,770,000 |
1989-08-16 | 344.709991 | 346.369995 | 344.709991 | 345.660004 | 345.660004 | 150,060,000 |
1989-08-17 | 345.660004 | 346.390015 | 342.970001 | 344.450012 | 344.450012 | 157,560,000 |
1989-08-18 | 344.450012 | 346.029999 | 343.890015 | 346.029999 | 346.029999 | 145,810,000 |
1989-08-21 | 346.029999 | 346.25 | 340.549988 | 340.670013 | 340.670013 | 136,800,000 |
1989-08-22 | 340.670013 | 341.25 | 339 | 341.190002 | 341.190002 | 141,930,000 |
1989-08-23 | 341.190002 | 344.799988 | 341.190002 | 344.700012 | 344.700012 | 159,640,000 |
1989-08-24 | 344.700012 | 351.519989 | 344.700012 | 351.519989 | 351.519989 | 225,520,000 |
1989-08-25 | 351.519989 | 352.730011 | 350.089996 | 350.519989 | 350.519989 | 165,930,000 |
1989-08-28 | 350.519989 | 352.089996 | 349.079987 | 352.089996 | 352.089996 | 131,180,000 |
1989-08-29 | 352.089996 | 352.119995 | 348.859985 | 349.839996 | 349.839996 | 175,210,000 |
1989-08-30 | 349.839996 | 352.269989 | 348.660004 | 350.649994 | 350.649994 | 174,350,000 |
1989-08-31 | 350.649994 | 351.450012 | 350.209991 | 351.450012 | 351.450012 | 144,820,000 |
1989-09-01 | 351.450012 | 353.899994 | 350.880005 | 353.730011 | 353.730011 | 133,300,000 |
1989-09-05 | 353.730011 | 354.130005 | 351.820007 | 352.559998 | 352.559998 | 145,180,000 |
1989-09-06 | 352.559998 | 352.559998 | 347.980011 | 349.23999 | 349.23999 | 161,800,000 |
1989-09-07 | 349.23999 | 350.309998 | 348.149994 | 348.350006 | 348.350006 | 160,160,000 |
1989-09-08 | 348.350006 | 349.179993 | 345.73999 | 348.76001 | 348.76001 | 154,090,000 |
1989-09-11 | 348.76001 | 348.76001 | 345.910004 | 347.660004 | 347.660004 | 126,020,000 |
1989-09-12 | 347.660004 | 349.459991 | 347.5 | 348.700012 | 348.700012 | 142,140,000 |
1989-09-13 | 348.700012 | 350.100006 | 345.459991 | 345.459991 | 345.459991 | 175,330,000 |
1989-09-14 | 345.459991 | 345.609985 | 342.549988 | 343.160004 | 343.160004 | 149,250,000 |
1989-09-15 | 343.160004 | 345.059998 | 341.369995 | 345.059998 | 345.059998 | 234,860,000 |
1989-09-18 | 345.059998 | 346.839996 | 344.600006 | 346.730011 | 346.730011 | 136,940,000 |
1989-09-19 | 346.730011 | 348.170013 | 346.440002 | 346.549988 | 346.549988 | 141,610,000 |
1989-09-20 | 346.549988 | 347.269989 | 346.179993 | 346.470001 | 346.470001 | 136,640,000 |
1989-09-21 | 346.470001 | 348.459991 | 344.959991 | 345.700012 | 345.700012 | 146,930,000 |
1989-09-22 | 345.700012 | 347.570007 | 345.690002 | 347.049988 | 347.049988 | 133,350,000 |
1989-09-25 | 347.049988 | 347.049988 | 343.700012 | 344.230011 | 344.230011 | 121,130,000 |
1989-09-26 | 344.230011 | 347.019989 | 344.130005 | 344.329987 | 344.329987 | 158,350,000 |
1989-09-27 | 344.329987 | 345.470001 | 342.850006 | 345.100006 | 345.100006 | 158,400,000 |
1989-09-28 | 345.100006 | 348.609985 | 345.100006 | 348.600006 | 348.600006 | 164,240,000 |
1989-09-29 | 348.600006 | 350.309998 | 348.119995 | 349.149994 | 349.149994 | 155,300,000 |
1989-10-02 | 349.149994 | 350.98999 | 348.350006 | 350.869995 | 350.869995 | 127,410,000 |
1989-10-03 | 350.869995 | 354.730011 | 350.850006 | 354.709991 | 354.709991 | 182,550,000 |
1989-10-04 | 354.709991 | 357.48999 | 354.709991 | 356.940002 | 356.940002 | 194,590,000 |
1989-10-05 | 356.940002 | 357.630005 | 356.279999 | 356.970001 | 356.970001 | 177,890,000 |
1989-10-06 | 356.970001 | 359.049988 | 356.970001 | 358.779999 | 358.779999 | 172,520,000 |
1989-10-09 | 358.76001 | 359.859985 | 358.059998 | 359.799988 | 359.799988 | 86,810,000 |
1989-10-10 | 359.799988 | 360.440002 | 358.109985 | 359.130005 | 359.130005 | 147,560,000 |
1989-10-11 | 359.130005 | 359.130005 | 356.079987 | 356.98999 | 356.98999 | 164,070,000 |
1989-10-12 | 356.98999 | 356.98999 | 354.910004 | 355.390015 | 355.390015 | 160,120,000 |
1989-10-13 | 355.390015 | 355.529999 | 332.809998 | 333.649994 | 333.649994 | 251,170,000 |
1989-10-16 | 333.649994 | 342.869995 | 327.119995 | 342.850006 | 342.850006 | 416,290,000 |
1989-10-17 | 342.839996 | 342.850006 | 335.690002 | 341.160004 | 341.160004 | 224,070,000 |
1989-10-18 | 341.160004 | 343.390015 | 339.029999 | 341.76001 | 341.76001 | 166,900,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.