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
|
|---|---|---|---|---|---|---|
1990-08-06 | 344.859985 | 344.859985 | 333.269989 | 334.429993 | 334.429993 | 240,400,000 |
1990-08-07 | 334.429993 | 338.630005 | 332.220001 | 334.829987 | 334.829987 | 231,580,000 |
1990-08-08 | 334.829987 | 339.209991 | 334.829987 | 338.350006 | 338.350006 | 190,400,000 |
1990-08-09 | 338.350006 | 340.559998 | 337.559998 | 339.940002 | 339.940002 | 155,810,000 |
1990-08-10 | 339.899994 | 339.899994 | 334.220001 | 335.519989 | 335.519989 | 145,340,000 |
1990-08-13 | 335.390015 | 338.880005 | 332.019989 | 338.839996 | 338.839996 | 122,820,000 |
1990-08-14 | 338.839996 | 340.959991 | 337.190002 | 339.390015 | 339.390015 | 130,320,000 |
1990-08-15 | 339.390015 | 341.920013 | 339.380005 | 340.059998 | 340.059998 | 136,710,000 |
1990-08-16 | 340.059998 | 340.059998 | 332.390015 | 332.390015 | 332.390015 | 138,850,000 |
1990-08-17 | 332.359985 | 332.359985 | 324.630005 | 327.829987 | 327.829987 | 212,560,000 |
1990-08-20 | 327.829987 | 329.899994 | 327.070007 | 328.51001 | 328.51001 | 129,630,000 |
1990-08-21 | 328.51001 | 328.51001 | 318.779999 | 321.859985 | 321.859985 | 194,630,000 |
1990-08-22 | 321.859985 | 324.149994 | 316.549988 | 316.549988 | 316.549988 | 175,550,000 |
1990-08-23 | 316.549988 | 316.549988 | 306.559998 | 307.059998 | 307.059998 | 250,440,000 |
1990-08-24 | 307.059998 | 311.649994 | 306.179993 | 311.51001 | 311.51001 | 199,040,000 |
1990-08-27 | 311.549988 | 323.109985 | 311.549988 | 321.440002 | 321.440002 | 160,150,000 |
1990-08-28 | 321.440002 | 322.200012 | 320.25 | 321.339996 | 321.339996 | 127,660,000 |
1990-08-29 | 321.339996 | 325.829987 | 320.869995 | 324.190002 | 324.190002 | 134,240,000 |
1990-08-30 | 324.190002 | 324.570007 | 317.820007 | 318.709991 | 318.709991 | 120,890,000 |
1990-08-31 | 318.709991 | 322.570007 | 316.589996 | 322.559998 | 322.559998 | 96,480,000 |
1990-09-04 | 322.559998 | 323.089996 | 319.109985 | 323.089996 | 323.089996 | 92,940,000 |
1990-09-05 | 323.089996 | 324.519989 | 320.98999 | 324.390015 | 324.390015 | 120,610,000 |
1990-09-06 | 324.390015 | 324.390015 | 319.369995 | 320.459991 | 320.459991 | 125,620,000 |
1990-09-07 | 320.459991 | 324.179993 | 319.709991 | 323.399994 | 323.399994 | 123,800,000 |
1990-09-10 | 323.420013 | 326.529999 | 320.309998 | 321.630005 | 321.630005 | 119,730,000 |
1990-09-11 | 321.630005 | 322.179993 | 319.600006 | 321.040009 | 321.040009 | 113,220,000 |
1990-09-12 | 321.040009 | 322.549988 | 319.600006 | 322.540009 | 322.540009 | 129,890,000 |
1990-09-13 | 322.51001 | 322.51001 | 318.019989 | 318.649994 | 318.649994 | 123,390,000 |
1990-09-14 | 318.649994 | 318.649994 | 314.76001 | 316.829987 | 316.829987 | 133,390,000 |
1990-09-17 | 316.829987 | 318.049988 | 315.209991 | 317.769989 | 317.769989 | 110,600,000 |
1990-09-18 | 317.769989 | 318.850006 | 314.269989 | 318.600006 | 318.600006 | 141,130,000 |
1990-09-19 | 318.600006 | 319.350006 | 316.25 | 316.600006 | 316.600006 | 147,530,000 |
1990-09-20 | 316.600006 | 316.600006 | 310.549988 | 311.480011 | 311.480011 | 145,100,000 |
1990-09-21 | 311.529999 | 312.170013 | 307.980011 | 311.320007 | 311.320007 | 201,050,000 |
1990-09-24 | 311.299988 | 311.299988 | 303.579987 | 304.589996 | 304.589996 | 164,070,000 |
1990-09-25 | 305.459991 | 308.269989 | 304.230011 | 308.26001 | 308.26001 | 155,940,000 |
1990-09-26 | 308.26001 | 308.279999 | 303.049988 | 305.059998 | 305.059998 | 155,570,000 |
1990-09-27 | 305.059998 | 307.470001 | 299.100006 | 300.970001 | 300.970001 | 182,690,000 |
1990-09-28 | 300.970001 | 306.049988 | 295.980011 | 306.049988 | 306.049988 | 201,010,000 |
1990-10-01 | 306.100006 | 314.940002 | 306.100006 | 314.940002 | 314.940002 | 202,210,000 |
1990-10-02 | 314.940002 | 319.690002 | 314.940002 | 315.209991 | 315.209991 | 188,360,000 |
1990-10-03 | 315.209991 | 316.26001 | 310.700012 | 311.399994 | 311.399994 | 135,490,000 |
1990-10-04 | 311.399994 | 313.399994 | 308.589996 | 312.690002 | 312.690002 | 145,410,000 |
1990-10-05 | 312.690002 | 314.790009 | 305.76001 | 311.5 | 311.5 | 153,380,000 |
1990-10-08 | 311.5 | 315.029999 | 311.5 | 313.480011 | 313.480011 | 99,470,000 |
1990-10-09 | 313.459991 | 313.459991 | 305.089996 | 305.100006 | 305.100006 | 145,610,000 |
1990-10-10 | 305.089996 | 306.429993 | 299.209991 | 300.390015 | 300.390015 | 169,190,000 |
1990-10-11 | 300.390015 | 301.450012 | 294.51001 | 295.459991 | 295.459991 | 180,060,000 |
1990-10-12 | 295.450012 | 301.679993 | 295.220001 | 300.029999 | 300.029999 | 187,940,000 |
1990-10-15 | 300.029999 | 304.790009 | 296.410004 | 303.230011 | 303.230011 | 164,980,000 |
1990-10-16 | 303.230011 | 304.339996 | 298.119995 | 298.920013 | 298.920013 | 149,570,000 |
1990-10-17 | 298.920013 | 301.5 | 297.790009 | 298.76001 | 298.76001 | 161,260,000 |
1990-10-18 | 298.75 | 305.73999 | 298.75 | 305.73999 | 305.73999 | 204,110,000 |
1990-10-19 | 305.73999 | 312.480011 | 305.73999 | 312.480011 | 312.480011 | 221,480,000 |
1990-10-22 | 312.480011 | 315.829987 | 310.470001 | 314.76001 | 314.76001 | 152,650,000 |
1990-10-23 | 314.76001 | 315.059998 | 312.059998 | 312.359985 | 312.359985 | 146,300,000 |
1990-10-24 | 312.359985 | 313.51001 | 310.73999 | 312.600006 | 312.600006 | 149,290,000 |
1990-10-25 | 312.600006 | 313.709991 | 309.700012 | 310.170013 | 310.170013 | 141,460,000 |
1990-10-26 | 310.170013 | 310.170013 | 304.709991 | 304.709991 | 304.709991 | 130,190,000 |
1990-10-29 | 304.73999 | 307.410004 | 300.690002 | 301.880005 | 301.880005 | 133,980,000 |
1990-10-30 | 301.880005 | 304.359985 | 299.440002 | 304.059998 | 304.059998 | 153,450,000 |
1990-10-31 | 304.059998 | 305.700012 | 302.329987 | 304 | 304 | 156,060,000 |
1990-11-01 | 303.98999 | 307.269989 | 301.609985 | 307.019989 | 307.019989 | 159,270,000 |
1990-11-02 | 307.019989 | 311.940002 | 306.880005 | 311.850006 | 311.850006 | 168,700,000 |
1990-11-05 | 311.850006 | 314.609985 | 311.410004 | 314.589996 | 314.589996 | 147,510,000 |
1990-11-06 | 314.589996 | 314.76001 | 311.429993 | 311.619995 | 311.619995 | 142,660,000 |
1990-11-07 | 311.619995 | 311.619995 | 305.790009 | 306.01001 | 306.01001 | 149,130,000 |
1990-11-08 | 306.01001 | 309.769989 | 305.029999 | 307.609985 | 307.609985 | 155,570,000 |
1990-11-09 | 307.609985 | 313.779999 | 307.609985 | 313.73999 | 313.73999 | 145,160,000 |
1990-11-12 | 313.73999 | 319.769989 | 313.730011 | 319.480011 | 319.480011 | 161,390,000 |
1990-11-13 | 319.480011 | 319.480011 | 317.26001 | 317.670013 | 317.670013 | 160,240,000 |
1990-11-14 | 317.660004 | 321.700012 | 317.230011 | 320.399994 | 320.399994 | 179,310,000 |
1990-11-15 | 320.399994 | 320.399994 | 316.130005 | 317.019989 | 317.019989 | 151,370,000 |
1990-11-16 | 317.019989 | 318.799988 | 314.98999 | 317.119995 | 317.119995 | 165,440,000 |
1990-11-19 | 317.149994 | 319.390015 | 317.149994 | 319.339996 | 319.339996 | 140,950,000 |
1990-11-20 | 319.339996 | 319.339996 | 315.309998 | 315.309998 | 315.309998 | 161,170,000 |
1990-11-21 | 315.309998 | 316.149994 | 312.420013 | 316.029999 | 316.029999 | 140,660,000 |
1990-11-23 | 316.029999 | 317.299988 | 315.059998 | 315.100006 | 315.100006 | 63,350,000 |
1990-11-26 | 315.079987 | 316.51001 | 311.480011 | 316.51001 | 316.51001 | 131,540,000 |
1990-11-27 | 316.51001 | 318.690002 | 315.799988 | 318.100006 | 318.100006 | 147,590,000 |
1990-11-28 | 318.109985 | 319.959991 | 317.619995 | 317.950012 | 317.950012 | 145,490,000 |
1990-11-29 | 317.950012 | 317.950012 | 315.029999 | 316.420013 | 316.420013 | 140,920,000 |
1990-11-30 | 316.420013 | 323.019989 | 315.420013 | 322.220001 | 322.220001 | 192,350,000 |
1990-12-03 | 322.230011 | 324.899994 | 322.230011 | 324.100006 | 324.100006 | 177,000,000 |
1990-12-04 | 324.109985 | 326.769989 | 321.970001 | 326.350006 | 326.350006 | 185,820,000 |
1990-12-05 | 326.359985 | 329.920013 | 325.660004 | 329.920013 | 329.920013 | 205,820,000 |
1990-12-06 | 329.940002 | 333.980011 | 328.369995 | 329.070007 | 329.070007 | 256,380,000 |
1990-12-07 | 329.089996 | 329.390015 | 326.390015 | 327.75 | 327.75 | 164,950,000 |
1990-12-10 | 327.75 | 328.970001 | 326.149994 | 328.890015 | 328.890015 | 138,650,000 |
1990-12-11 | 328.880005 | 328.880005 | 325.649994 | 326.440002 | 326.440002 | 145,330,000 |
1990-12-12 | 326.440002 | 330.359985 | 326.440002 | 330.190002 | 330.190002 | 182,270,000 |
1990-12-13 | 330.140015 | 330.579987 | 328.769989 | 329.339996 | 329.339996 | 162,110,000 |
1990-12-14 | 329.339996 | 329.339996 | 325.160004 | 326.820007 | 326.820007 | 151,010,000 |
1990-12-17 | 326.820007 | 326.820007 | 324.459991 | 326.019989 | 326.019989 | 118,560,000 |
1990-12-18 | 326.019989 | 330.429993 | 325.75 | 330.049988 | 330.049988 | 176,460,000 |
1990-12-19 | 330.040009 | 330.799988 | 329.390015 | 330.200012 | 330.200012 | 180,380,000 |
1990-12-20 | 330.200012 | 330.73999 | 326.940002 | 330.119995 | 330.119995 | 174,700,000 |
1990-12-21 | 330.119995 | 332.470001 | 330.119995 | 331.75 | 331.75 | 233,400,000 |
1990-12-24 | 331.73999 | 331.73999 | 329.160004 | 329.899994 | 329.899994 | 57,200,000 |
1990-12-26 | 329.890015 | 331.690002 | 329.890015 | 330.850006 | 330.850006 | 78,730,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.