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
|
|---|---|---|---|---|---|---|
1989-10-19 | 341.76001 | 348.820007 | 341.76001 | 347.130005 | 347.130005 | 198,120,000 |
1989-10-20 | 347.040009 | 347.570007 | 344.470001 | 347.160004 | 347.160004 | 164,830,000 |
1989-10-23 | 347.109985 | 348.190002 | 344.220001 | 344.829987 | 344.829987 | 135,860,000 |
1989-10-24 | 344.829987 | 344.829987 | 335.130005 | 343.700012 | 343.700012 | 237,960,000 |
1989-10-25 | 343.700012 | 344.51001 | 341.959991 | 342.5 | 342.5 | 155,650,000 |
1989-10-26 | 342.5 | 342.5 | 337.200012 | 337.929993 | 337.929993 | 175,240,000 |
1989-10-27 | 337.929993 | 337.970001 | 333.26001 | 335.059998 | 335.059998 | 170,330,000 |
1989-10-30 | 335.059998 | 337.040009 | 334.480011 | 335.070007 | 335.070007 | 126,630,000 |
1989-10-31 | 335.079987 | 340.859985 | 335.070007 | 340.359985 | 340.359985 | 176,100,000 |
1989-11-01 | 340.359985 | 341.73999 | 339.790009 | 341.200012 | 341.200012 | 154,240,000 |
1989-11-02 | 341.200012 | 341.200012 | 336.609985 | 338.480011 | 338.480011 | 152,440,000 |
1989-11-03 | 338.480011 | 339.670013 | 337.369995 | 337.619995 | 337.619995 | 131,500,000 |
1989-11-06 | 337.609985 | 337.619995 | 332.329987 | 332.609985 | 332.609985 | 135,480,000 |
1989-11-07 | 332.609985 | 334.820007 | 330.910004 | 334.809998 | 334.809998 | 163,000,000 |
1989-11-08 | 334.809998 | 339.410004 | 334.809998 | 338.149994 | 338.149994 | 170,150,000 |
1989-11-09 | 338.149994 | 338.730011 | 336.209991 | 336.570007 | 336.570007 | 143,390,000 |
1989-11-10 | 336.570007 | 339.100006 | 336.570007 | 339.100006 | 339.100006 | 131,800,000 |
1989-11-13 | 339.079987 | 340.51001 | 337.929993 | 339.549988 | 339.549988 | 140,750,000 |
1989-11-14 | 339.549988 | 340.410004 | 337.059998 | 337.98999 | 337.98999 | 143,170,000 |
1989-11-15 | 338 | 340.540009 | 337.140015 | 340.540009 | 340.540009 | 155,130,000 |
1989-11-16 | 340.540009 | 341.019989 | 338.929993 | 340.579987 | 340.579987 | 148,370,000 |
1989-11-17 | 340.579987 | 342.23999 | 339.850006 | 341.609985 | 341.609985 | 151,020,000 |
1989-11-20 | 341.609985 | 341.899994 | 338.290009 | 339.350006 | 339.350006 | 128,170,000 |
1989-11-21 | 339.350006 | 340.209991 | 337.529999 | 339.589996 | 339.589996 | 147,900,000 |
1989-11-22 | 339.589996 | 341.920013 | 339.589996 | 341.910004 | 341.910004 | 145,730,000 |
1989-11-24 | 341.920013 | 344.23999 | 341.910004 | 343.970001 | 343.970001 | 86,290,000 |
1989-11-27 | 343.980011 | 346.23999 | 343.970001 | 345.609985 | 345.609985 | 149,390,000 |
1989-11-28 | 345.609985 | 346.329987 | 344.410004 | 345.769989 | 345.769989 | 153,770,000 |
1989-11-29 | 345.769989 | 345.769989 | 343.359985 | 343.600006 | 343.600006 | 147,270,000 |
1989-11-30 | 343.600006 | 346.5 | 343.570007 | 345.98999 | 345.98999 | 153,200,000 |
1989-12-01 | 346.01001 | 351.880005 | 345.98999 | 350.630005 | 350.630005 | 199,200,000 |
1989-12-04 | 350.630005 | 351.51001 | 350.320007 | 351.410004 | 351.410004 | 150,360,000 |
1989-12-05 | 351.410004 | 352.23999 | 349.579987 | 349.579987 | 349.579987 | 154,640,000 |
1989-12-06 | 349.579987 | 349.940002 | 347.910004 | 348.549988 | 348.549988 | 145,850,000 |
1989-12-07 | 348.549988 | 349.839996 | 346 | 347.589996 | 347.589996 | 161,980,000 |
1989-12-08 | 347.600006 | 349.600006 | 347.589996 | 348.690002 | 348.690002 | 144,910,000 |
1989-12-11 | 348.679993 | 348.73999 | 346.390015 | 348.559998 | 348.559998 | 147,130,000 |
1989-12-12 | 348.559998 | 352.209991 | 348.410004 | 351.730011 | 351.730011 | 176,820,000 |
1989-12-13 | 351.700012 | 354.100006 | 351.649994 | 352.75 | 352.75 | 184,660,000 |
1989-12-14 | 352.73999 | 352.75 | 350.079987 | 350.929993 | 350.929993 | 178,700,000 |
1989-12-15 | 350.970001 | 351.859985 | 346.079987 | 350.140015 | 350.140015 | 240,390,000 |
1989-12-18 | 350.140015 | 350.880005 | 342.190002 | 343.690002 | 343.690002 | 184,750,000 |
1989-12-19 | 343.690002 | 343.73999 | 339.630005 | 342.459991 | 342.459991 | 186,060,000 |
1989-12-20 | 342.5 | 343.700012 | 341.790009 | 342.839996 | 342.839996 | 176,520,000 |
1989-12-21 | 342.839996 | 345.029999 | 342.839996 | 344.779999 | 344.779999 | 175,150,000 |
1989-12-22 | 344.779999 | 347.529999 | 344.76001 | 347.420013 | 347.420013 | 120,980,000 |
1989-12-26 | 347.420013 | 347.869995 | 346.529999 | 346.809998 | 346.809998 | 77,610,000 |
1989-12-27 | 346.839996 | 349.119995 | 346.809998 | 348.809998 | 348.809998 | 133,740,000 |
1989-12-28 | 348.799988 | 350.679993 | 348.76001 | 350.670013 | 350.670013 | 128,030,000 |
1989-12-29 | 350.679993 | 353.410004 | 350.670013 | 353.399994 | 353.399994 | 145,940,000 |
1990-01-02 | 353.399994 | 359.690002 | 351.980011 | 359.690002 | 359.690002 | 162,070,000 |
1990-01-03 | 359.690002 | 360.589996 | 357.890015 | 358.76001 | 358.76001 | 192,330,000 |
1990-01-04 | 358.76001 | 358.76001 | 352.890015 | 355.670013 | 355.670013 | 177,000,000 |
1990-01-05 | 355.670013 | 355.670013 | 351.350006 | 352.200012 | 352.200012 | 158,530,000 |
1990-01-08 | 352.200012 | 354.23999 | 350.540009 | 353.790009 | 353.790009 | 140,110,000 |
1990-01-09 | 353.829987 | 354.170013 | 349.609985 | 349.619995 | 349.619995 | 155,210,000 |
1990-01-10 | 349.619995 | 349.619995 | 344.320007 | 347.309998 | 347.309998 | 175,990,000 |
1990-01-11 | 347.309998 | 350.140015 | 347.309998 | 348.529999 | 348.529999 | 154,390,000 |
1990-01-12 | 348.529999 | 348.529999 | 339.48999 | 339.929993 | 339.929993 | 183,880,000 |
1990-01-15 | 339.929993 | 339.940002 | 336.570007 | 337 | 337 | 140,590,000 |
1990-01-16 | 337 | 340.75 | 333.369995 | 340.75 | 340.75 | 186,070,000 |
1990-01-17 | 340.769989 | 342.01001 | 336.26001 | 337.399994 | 337.399994 | 170,470,000 |
1990-01-18 | 337.399994 | 338.380005 | 333.980011 | 338.190002 | 338.190002 | 178,590,000 |
1990-01-19 | 338.190002 | 340.480011 | 338.190002 | 339.149994 | 339.149994 | 185,590,000 |
1990-01-22 | 339.140015 | 339.959991 | 330.279999 | 330.380005 | 330.380005 | 148,380,000 |
1990-01-23 | 330.380005 | 332.76001 | 328.670013 | 331.609985 | 331.609985 | 179,300,000 |
1990-01-24 | 331.609985 | 331.709991 | 324.170013 | 330.26001 | 330.26001 | 207,830,000 |
1990-01-25 | 330.26001 | 332.329987 | 325.329987 | 326.079987 | 326.079987 | 172,270,000 |
1990-01-26 | 326.089996 | 328.579987 | 321.440002 | 325.799988 | 325.799988 | 198,190,000 |
1990-01-29 | 325.799988 | 327.309998 | 321.790009 | 325.200012 | 325.200012 | 150,770,000 |
1990-01-30 | 325.200012 | 325.730011 | 319.829987 | 322.980011 | 322.980011 | 186,030,000 |
1990-01-31 | 322.980011 | 329.079987 | 322.980011 | 329.079987 | 329.079987 | 189,660,000 |
1990-02-01 | 329.079987 | 329.859985 | 327.76001 | 328.790009 | 328.790009 | 154,580,000 |
1990-02-02 | 328.790009 | 332.100006 | 328.089996 | 330.920013 | 330.920013 | 164,400,000 |
1990-02-05 | 330.920013 | 332.160004 | 330.450012 | 331.850006 | 331.850006 | 130,950,000 |
1990-02-06 | 331.850006 | 331.859985 | 328.200012 | 329.660004 | 329.660004 | 134,070,000 |
1990-02-07 | 329.660004 | 333.76001 | 326.549988 | 333.75 | 333.75 | 186,710,000 |
1990-02-08 | 333.75 | 336.089996 | 332 | 332.959991 | 332.959991 | 176,240,000 |
1990-02-09 | 333.019989 | 334.600006 | 332.410004 | 333.619995 | 333.619995 | 146,910,000 |
1990-02-12 | 333.619995 | 333.619995 | 329.970001 | 330.079987 | 330.079987 | 118,390,000 |
1990-02-13 | 330.079987 | 331.609985 | 327.920013 | 331.019989 | 331.019989 | 144,490,000 |
1990-02-14 | 331.019989 | 333.200012 | 330.640015 | 332.01001 | 332.01001 | 138,530,000 |
1990-02-15 | 332.01001 | 335.209991 | 331.609985 | 334.890015 | 334.890015 | 174,620,000 |
1990-02-16 | 334.890015 | 335.640015 | 332.420013 | 332.720001 | 332.720001 | 166,840,000 |
1990-02-20 | 332.720001 | 332.720001 | 326.26001 | 327.98999 | 327.98999 | 147,300,000 |
1990-02-21 | 327.910004 | 328.170013 | 324.470001 | 327.670013 | 327.670013 | 159,240,000 |
1990-02-22 | 327.670013 | 330.980011 | 325.700012 | 325.700012 | 325.700012 | 184,320,000 |
1990-02-23 | 325.700012 | 326.149994 | 322.100006 | 324.149994 | 324.149994 | 148,490,000 |
1990-02-26 | 324.160004 | 328.670013 | 323.980011 | 328.670013 | 328.670013 | 148,900,000 |
1990-02-27 | 328.679993 | 331.940002 | 328.470001 | 330.26001 | 330.26001 | 152,590,000 |
1990-02-28 | 330.26001 | 333.480011 | 330.160004 | 331.890015 | 331.890015 | 184,400,000 |
1990-03-01 | 331.890015 | 334.399994 | 331.079987 | 332.73999 | 332.73999 | 157,930,000 |
1990-03-02 | 332.73999 | 335.540009 | 332.720001 | 335.540009 | 335.540009 | 164,330,000 |
1990-03-05 | 335.540009 | 336.380005 | 333.48999 | 333.73999 | 333.73999 | 140,110,000 |
1990-03-06 | 333.73999 | 337.929993 | 333.570007 | 337.929993 | 337.929993 | 143,640,000 |
1990-03-07 | 337.929993 | 338.839996 | 336.329987 | 336.950012 | 336.950012 | 163,580,000 |
1990-03-08 | 336.950012 | 340.660004 | 336.950012 | 340.269989 | 340.269989 | 170,900,000 |
1990-03-09 | 340.119995 | 340.269989 | 336.839996 | 337.929993 | 337.929993 | 150,410,000 |
1990-03-12 | 337.929993 | 339.079987 | 336.140015 | 338.670013 | 338.670013 | 114,790,000 |
1990-03-13 | 338.670013 | 338.670013 | 335.359985 | 336 | 336 | 145,440,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.