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
|
|---|---|---|---|---|---|---|
1990-03-14 | 336 | 337.630005 | 334.929993 | 336.869995 | 336.869995 | 145,060,000 |
1990-03-15 | 336.869995 | 338.910004 | 336.869995 | 338.070007 | 338.070007 | 144,410,000 |
1990-03-16 | 338.070007 | 341.910004 | 338.070007 | 341.910004 | 341.910004 | 222,520,000 |
1990-03-19 | 341.910004 | 343.76001 | 339.119995 | 343.529999 | 343.529999 | 142,300,000 |
1990-03-20 | 343.529999 | 344.48999 | 340.869995 | 341.570007 | 341.570007 | 177,320,000 |
1990-03-21 | 341.570007 | 342.339996 | 339.559998 | 339.73999 | 339.73999 | 130,990,000 |
1990-03-22 | 339.73999 | 339.769989 | 333.619995 | 335.690002 | 335.690002 | 175,930,000 |
1990-03-23 | 335.690002 | 337.579987 | 335.690002 | 337.220001 | 337.220001 | 132,070,000 |
1990-03-26 | 337.220001 | 339.73999 | 337.220001 | 337.630005 | 337.630005 | 116,110,000 |
1990-03-27 | 337.630005 | 341.5 | 337.029999 | 341.5 | 341.5 | 131,610,000 |
1990-03-28 | 341.5 | 342.579987 | 340.600006 | 342 | 342 | 142,300,000 |
1990-03-29 | 342 | 342.070007 | 339.769989 | 340.790009 | 340.790009 | 132,190,000 |
1990-03-30 | 340.790009 | 341.410004 | 338.209991 | 339.940002 | 339.940002 | 139,340,000 |
1990-04-02 | 339.940002 | 339.940002 | 336.329987 | 338.700012 | 338.700012 | 124,360,000 |
1990-04-03 | 338.700012 | 343.76001 | 338.700012 | 343.640015 | 343.640015 | 154,310,000 |
1990-04-04 | 343.640015 | 344.119995 | 340.399994 | 341.089996 | 341.089996 | 159,530,000 |
1990-04-05 | 341.089996 | 342.850006 | 340.630005 | 340.730011 | 340.730011 | 144,170,000 |
1990-04-06 | 340.730011 | 341.730011 | 338.940002 | 340.079987 | 340.079987 | 137,490,000 |
1990-04-09 | 340.079987 | 341.829987 | 339.880005 | 341.369995 | 341.369995 | 114,970,000 |
1990-04-10 | 341.369995 | 342.410004 | 340.619995 | 342.070007 | 342.070007 | 136,020,000 |
1990-04-11 | 342.070007 | 343 | 341.26001 | 341.920013 | 341.920013 | 141,080,000 |
1990-04-12 | 341.920013 | 344.790009 | 341.910004 | 344.339996 | 344.339996 | 142,470,000 |
1990-04-16 | 344.339996 | 347.299988 | 344.100006 | 344.73999 | 344.73999 | 142,810,000 |
1990-04-17 | 344.73999 | 345.190002 | 342.059998 | 344.679993 | 344.679993 | 127,990,000 |
1990-04-18 | 344.679993 | 345.329987 | 340.109985 | 340.720001 | 340.720001 | 147,130,000 |
1990-04-19 | 340.720001 | 340.720001 | 337.589996 | 338.089996 | 338.089996 | 152,930,000 |
1990-04-20 | 338.089996 | 338.519989 | 333.410004 | 335.119995 | 335.119995 | 174,260,000 |
1990-04-23 | 335.119995 | 335.119995 | 330.089996 | 331.049988 | 331.049988 | 136,150,000 |
1990-04-24 | 331.049988 | 332.970001 | 329.709991 | 330.359985 | 330.359985 | 137,360,000 |
1990-04-25 | 330.359985 | 332.73999 | 330.359985 | 332.029999 | 332.029999 | 133,480,000 |
1990-04-26 | 332.029999 | 333.76001 | 330.670013 | 332.920013 | 332.920013 | 141,330,000 |
1990-04-27 | 332.920013 | 333.570007 | 328.709991 | 329.109985 | 329.109985 | 130,630,000 |
1990-04-30 | 329.109985 | 331.309998 | 327.76001 | 330.799988 | 330.799988 | 122,750,000 |
1990-05-01 | 330.799988 | 332.829987 | 330.799988 | 332.25 | 332.25 | 149,020,000 |
1990-05-02 | 332.25 | 334.480011 | 332.149994 | 334.480011 | 334.480011 | 141,610,000 |
1990-05-03 | 334.480011 | 337.019989 | 334.470001 | 335.570007 | 335.570007 | 145,560,000 |
1990-05-04 | 335.579987 | 338.459991 | 335.170013 | 338.390015 | 338.390015 | 140,550,000 |
1990-05-07 | 338.390015 | 341.070007 | 338.109985 | 340.529999 | 340.529999 | 132,760,000 |
1990-05-08 | 340.529999 | 342.029999 | 340.170013 | 342.01001 | 342.01001 | 144,230,000 |
1990-05-09 | 342.01001 | 343.079987 | 340.899994 | 342.859985 | 342.859985 | 152,220,000 |
1990-05-10 | 342.869995 | 344.980011 | 342.769989 | 343.820007 | 343.820007 | 158,460,000 |
1990-05-11 | 343.820007 | 352.309998 | 343.820007 | 352 | 352 | 234,040,000 |
1990-05-14 | 352 | 358.410004 | 351.950012 | 354.75 | 354.75 | 225,410,000 |
1990-05-15 | 354.75 | 355.089996 | 352.839996 | 354.279999 | 354.279999 | 165,730,000 |
1990-05-16 | 354.269989 | 354.679993 | 351.950012 | 354 | 354 | 159,810,000 |
1990-05-17 | 354 | 356.920013 | 354 | 354.470001 | 354.470001 | 164,770,000 |
1990-05-18 | 354.470001 | 354.640015 | 352.519989 | 354.640015 | 354.640015 | 162,520,000 |
1990-05-21 | 354.640015 | 359.070007 | 353.779999 | 358 | 358 | 166,280,000 |
1990-05-22 | 358 | 360.5 | 356.089996 | 358.429993 | 358.429993 | 203,350,000 |
1990-05-23 | 358.429993 | 359.290009 | 356.98999 | 359.290009 | 359.290009 | 172,330,000 |
1990-05-24 | 359.290009 | 359.559998 | 357.869995 | 358.410004 | 358.410004 | 155,140,000 |
1990-05-25 | 358.410004 | 358.410004 | 354.320007 | 354.579987 | 354.579987 | 120,250,000 |
1990-05-29 | 354.579987 | 360.649994 | 354.549988 | 360.649994 | 360.649994 | 137,410,000 |
1990-05-30 | 360.649994 | 362.26001 | 360 | 360.859985 | 360.859985 | 199,540,000 |
1990-05-31 | 360.859985 | 361.839996 | 360.230011 | 361.230011 | 361.230011 | 165,690,000 |
1990-06-01 | 361.26001 | 363.519989 | 361.209991 | 363.160004 | 363.160004 | 187,860,000 |
1990-06-04 | 363.160004 | 367.850006 | 362.429993 | 367.399994 | 367.399994 | 175,520,000 |
1990-06-05 | 367.399994 | 368.779999 | 365.48999 | 366.640015 | 366.640015 | 199,720,000 |
1990-06-06 | 366.640015 | 366.640015 | 364.420013 | 364.959991 | 364.959991 | 164,030,000 |
1990-06-07 | 365.920013 | 365.920013 | 361.600006 | 363.149994 | 363.149994 | 160,360,000 |
1990-06-08 | 363.149994 | 363.48999 | 357.679993 | 358.709991 | 358.709991 | 142,600,000 |
1990-06-11 | 358.709991 | 361.630005 | 357.700012 | 361.630005 | 361.630005 | 119,550,000 |
1990-06-12 | 361.630005 | 367.269989 | 361.149994 | 366.25 | 366.25 | 157,100,000 |
1990-06-13 | 366.25 | 367.089996 | 364.51001 | 364.899994 | 364.899994 | 158,910,000 |
1990-06-14 | 364.899994 | 364.899994 | 361.640015 | 362.899994 | 362.899994 | 135,770,000 |
1990-06-15 | 362.890015 | 363.140015 | 360.709991 | 362.910004 | 362.910004 | 205,130,000 |
1990-06-18 | 362.910004 | 362.910004 | 356.880005 | 356.880005 | 356.880005 | 133,470,000 |
1990-06-19 | 356.880005 | 358.899994 | 356.179993 | 358.470001 | 358.470001 | 134,930,000 |
1990-06-20 | 358.470001 | 359.910004 | 357 | 359.100006 | 359.100006 | 137,420,000 |
1990-06-21 | 359.100006 | 360.880005 | 357.630005 | 360.470001 | 360.470001 | 138,570,000 |
1990-06-22 | 360.519989 | 363.200012 | 355.309998 | 355.429993 | 355.429993 | 172,570,000 |
1990-06-25 | 355.420013 | 356.410004 | 351.910004 | 352.309998 | 352.309998 | 133,100,000 |
1990-06-26 | 352.320007 | 356.089996 | 351.850006 | 352.059998 | 352.059998 | 141,420,000 |
1990-06-27 | 352.059998 | 355.890015 | 351.230011 | 355.140015 | 355.140015 | 146,620,000 |
1990-06-28 | 355.160004 | 357.630005 | 355.160004 | 357.630005 | 357.630005 | 136,120,000 |
1990-06-29 | 357.640015 | 359.089996 | 357.299988 | 358.019989 | 358.019989 | 145,510,000 |
1990-07-02 | 358.019989 | 359.579987 | 357.540009 | 359.540009 | 359.540009 | 130,200,000 |
1990-07-03 | 359.540009 | 360.730011 | 359.440002 | 360.160004 | 360.160004 | 130,050,000 |
1990-07-05 | 360.160004 | 360.160004 | 354.859985 | 355.679993 | 355.679993 | 128,320,000 |
1990-07-06 | 355.690002 | 359.019989 | 354.640015 | 358.420013 | 358.420013 | 111,730,000 |
1990-07-09 | 358.420013 | 360.049988 | 358.109985 | 359.519989 | 359.519989 | 119,390,000 |
1990-07-10 | 359.519989 | 359.73999 | 356.410004 | 356.48999 | 356.48999 | 147,630,000 |
1990-07-11 | 356.48999 | 361.230011 | 356.48999 | 361.230011 | 361.230011 | 162,220,000 |
1990-07-12 | 361.230011 | 365.459991 | 360.570007 | 365.440002 | 365.440002 | 213,180,000 |
1990-07-13 | 365.450012 | 369.679993 | 365.450012 | 367.309998 | 367.309998 | 215,600,000 |
1990-07-16 | 367.309998 | 369.779999 | 367.309998 | 368.950012 | 368.950012 | 149,430,000 |
1990-07-17 | 368.950012 | 369.399994 | 364.98999 | 367.519989 | 367.519989 | 176,790,000 |
1990-07-18 | 367.519989 | 367.519989 | 362.950012 | 364.220001 | 364.220001 | 168,760,000 |
1990-07-19 | 364.220001 | 365.320007 | 361.290009 | 365.320007 | 365.320007 | 161,990,000 |
1990-07-20 | 365.320007 | 366.640015 | 361.579987 | 361.609985 | 361.609985 | 177,810,000 |
1990-07-23 | 361.609985 | 361.609985 | 350.089996 | 355.309998 | 355.309998 | 209,030,000 |
1990-07-24 | 355.309998 | 356.089996 | 351.459991 | 355.790009 | 355.790009 | 181,920,000 |
1990-07-25 | 355.790009 | 357.519989 | 354.799988 | 357.089996 | 357.089996 | 163,530,000 |
1990-07-26 | 357.089996 | 357.470001 | 353.950012 | 355.910004 | 355.910004 | 155,040,000 |
1990-07-27 | 355.899994 | 355.940002 | 352.140015 | 353.440002 | 353.440002 | 149,070,000 |
1990-07-30 | 353.440002 | 355.549988 | 351.149994 | 355.549988 | 355.549988 | 146,470,000 |
1990-07-31 | 355.549988 | 357.540009 | 353.910004 | 356.149994 | 356.149994 | 175,380,000 |
1990-08-01 | 356.149994 | 357.350006 | 353.820007 | 355.519989 | 355.519989 | 178,260,000 |
1990-08-02 | 355.519989 | 355.519989 | 349.730011 | 351.480011 | 351.480011 | 253,090,000 |
1990-08-03 | 351.480011 | 351.480011 | 338.200012 | 344.859985 | 344.859985 | 295,880,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.