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
|
|---|---|---|---|---|---|---|
1990-12-27 | 330.850006 | 331.040009 | 328.230011 | 328.290009 | 328.290009 | 102,900,000 |
1990-12-28 | 328.290009 | 328.720001 | 327.23999 | 328.720001 | 328.720001 | 111,030,000 |
1990-12-31 | 328.709991 | 330.230011 | 327.5 | 330.220001 | 330.220001 | 114,130,000 |
1991-01-02 | 330.200012 | 330.75 | 326.450012 | 326.450012 | 326.450012 | 126,280,000 |
1991-01-03 | 326.459991 | 326.529999 | 321.899994 | 321.910004 | 321.910004 | 141,450,000 |
1991-01-04 | 321.910004 | 322.350006 | 318.869995 | 321 | 321 | 140,820,000 |
1991-01-07 | 320.970001 | 320.970001 | 315.440002 | 315.440002 | 315.440002 | 130,610,000 |
1991-01-08 | 315.440002 | 316.970001 | 313.790009 | 314.899994 | 314.899994 | 143,390,000 |
1991-01-09 | 314.899994 | 320.730011 | 310.929993 | 311.48999 | 311.48999 | 191,100,000 |
1991-01-10 | 311.51001 | 314.769989 | 311.51001 | 314.529999 | 314.529999 | 124,510,000 |
1991-01-11 | 314.529999 | 315.23999 | 313.589996 | 315.230011 | 315.230011 | 123,050,000 |
1991-01-14 | 315.230011 | 315.230011 | 309.350006 | 312.48999 | 312.48999 | 120,830,000 |
1991-01-15 | 312.48999 | 313.730011 | 311.839996 | 313.730011 | 313.730011 | 110,000,000 |
1991-01-16 | 313.730011 | 316.940002 | 312.940002 | 316.170013 | 316.170013 | 134,560,000 |
1991-01-17 | 316.25 | 327.970001 | 316.25 | 327.970001 | 327.970001 | 319,080,000 |
1991-01-18 | 327.929993 | 332.230011 | 327.079987 | 332.230011 | 332.230011 | 226,770,000 |
1991-01-21 | 332.230011 | 332.230011 | 328.869995 | 331.059998 | 331.059998 | 136,290,000 |
1991-01-22 | 331.059998 | 331.26001 | 327.829987 | 328.309998 | 328.309998 | 177,060,000 |
1991-01-23 | 328.299988 | 331.040009 | 327.929993 | 330.209991 | 330.209991 | 168,620,000 |
1991-01-24 | 330.209991 | 335.829987 | 330.190002 | 334.779999 | 334.779999 | 223,150,000 |
1991-01-25 | 334.779999 | 336.920013 | 334.200012 | 336.070007 | 336.070007 | 194,350,000 |
1991-01-28 | 336.059998 | 337.410004 | 335.809998 | 336.029999 | 336.029999 | 141,270,000 |
1991-01-29 | 336.029999 | 336.029999 | 334.26001 | 335.839996 | 335.839996 | 155,740,000 |
1991-01-30 | 335.799988 | 340.910004 | 335.709991 | 340.910004 | 340.910004 | 226,790,000 |
1991-01-31 | 340.920013 | 343.929993 | 340.470001 | 343.929993 | 343.929993 | 204,520,000 |
1991-02-01 | 343.910004 | 344.899994 | 340.369995 | 343.049988 | 343.049988 | 246,670,000 |
1991-02-04 | 343.049988 | 348.709991 | 342.959991 | 348.339996 | 348.339996 | 250,750,000 |
1991-02-05 | 348.339996 | 351.839996 | 347.209991 | 351.26001 | 351.26001 | 290,570,000 |
1991-02-06 | 351.26001 | 358.070007 | 349.579987 | 358.070007 | 358.070007 | 276,940,000 |
1991-02-07 | 358.070007 | 363.429993 | 355.529999 | 356.519989 | 356.519989 | 292,190,000 |
1991-02-08 | 356.519989 | 359.350006 | 356.019989 | 359.350006 | 359.350006 | 187,830,000 |
1991-02-11 | 359.359985 | 368.579987 | 359.320007 | 368.579987 | 368.579987 | 265,350,000 |
1991-02-12 | 368.579987 | 370.540009 | 365.5 | 365.5 | 365.5 | 256,160,000 |
1991-02-13 | 365.5 | 369.48999 | 364.640015 | 369.019989 | 369.019989 | 209,960,000 |
1991-02-14 | 369.019989 | 370.26001 | 362.769989 | 364.220001 | 364.220001 | 230,750,000 |
1991-02-15 | 364.230011 | 369.48999 | 364.230011 | 369.059998 | 369.059998 | 228,480,000 |
1991-02-19 | 369.059998 | 370.109985 | 367.049988 | 369.390015 | 369.390015 | 189,900,000 |
1991-02-20 | 369.369995 | 369.369995 | 364.380005 | 365.140015 | 365.140015 | 185,680,000 |
1991-02-21 | 365.140015 | 366.790009 | 364.5 | 364.970001 | 364.970001 | 180,770,000 |
1991-02-22 | 364.970001 | 370.959991 | 364.230011 | 365.649994 | 365.649994 | 218,760,000 |
1991-02-25 | 365.649994 | 370.190002 | 365.160004 | 367.26001 | 367.26001 | 193,820,000 |
1991-02-26 | 367.26001 | 367.26001 | 362.190002 | 362.809998 | 362.809998 | 164,170,000 |
1991-02-27 | 362.809998 | 368.380005 | 362.809998 | 367.73999 | 367.73999 | 211,410,000 |
1991-02-28 | 367.730011 | 369.910004 | 365.950012 | 367.070007 | 367.070007 | 223,010,000 |
1991-03-01 | 367.070007 | 370.470001 | 363.730011 | 370.470001 | 370.470001 | 221,510,000 |
1991-03-04 | 370.470001 | 371.98999 | 369.070007 | 369.329987 | 369.329987 | 199,830,000 |
1991-03-05 | 369.329987 | 377.890015 | 369.329987 | 376.720001 | 376.720001 | 253,700,000 |
1991-03-06 | 376.720001 | 379.660004 | 375.019989 | 376.170013 | 376.170013 | 262,290,000 |
1991-03-07 | 376.160004 | 377.48999 | 375.579987 | 375.910004 | 375.910004 | 197,060,000 |
1991-03-08 | 375.910004 | 378.690002 | 374.429993 | 374.950012 | 374.950012 | 206,850,000 |
1991-03-11 | 374.940002 | 375.100006 | 372.519989 | 372.959991 | 372.959991 | 161,600,000 |
1991-03-12 | 372.959991 | 374.350006 | 369.549988 | 370.029999 | 370.029999 | 176,440,000 |
1991-03-13 | 370.029999 | 374.649994 | 370.029999 | 374.570007 | 374.570007 | 176,000,000 |
1991-03-14 | 374.589996 | 378.279999 | 371.76001 | 373.5 | 373.5 | 232,070,000 |
1991-03-15 | 373.5 | 374.579987 | 370.209991 | 373.589996 | 373.589996 | 237,650,000 |
1991-03-18 | 373.589996 | 374.089996 | 369.459991 | 372.109985 | 372.109985 | 163,100,000 |
1991-03-19 | 372.109985 | 372.109985 | 366.540009 | 366.589996 | 366.589996 | 177,070,000 |
1991-03-20 | 366.589996 | 368.850006 | 365.799988 | 367.920013 | 367.920013 | 196,810,000 |
1991-03-21 | 367.940002 | 371.01001 | 366.51001 | 366.579987 | 366.579987 | 199,830,000 |
1991-03-22 | 366.579987 | 368.220001 | 365.579987 | 367.480011 | 367.480011 | 160,890,000 |
1991-03-25 | 367.480011 | 371.309998 | 367.459991 | 369.829987 | 369.829987 | 153,920,000 |
1991-03-26 | 369.829987 | 376.299988 | 369.369995 | 376.299988 | 376.299988 | 198,720,000 |
1991-03-27 | 376.279999 | 378.480011 | 374.730011 | 375.350006 | 375.350006 | 201,830,000 |
1991-03-28 | 375.350006 | 376.600006 | 374.399994 | 375.220001 | 375.220001 | 150,750,000 |
1991-04-01 | 375.220001 | 375.220001 | 370.269989 | 371.299988 | 371.299988 | 144,010,000 |
1991-04-02 | 371.299988 | 379.5 | 371.299988 | 379.5 | 379.5 | 189,530,000 |
1991-04-03 | 379.5 | 381.559998 | 378.48999 | 378.940002 | 378.940002 | 213,720,000 |
1991-04-04 | 378.940002 | 381.880005 | 377.049988 | 379.769989 | 379.769989 | 198,120,000 |
1991-04-05 | 379.779999 | 381.119995 | 374.149994 | 375.359985 | 375.359985 | 187,410,000 |
1991-04-08 | 375.350006 | 378.76001 | 374.690002 | 378.660004 | 378.660004 | 138,580,000 |
1991-04-09 | 378.649994 | 379.019989 | 373.109985 | 373.559998 | 373.559998 | 169,940,000 |
1991-04-10 | 373.570007 | 374.829987 | 371.209991 | 373.149994 | 373.149994 | 167,940,000 |
1991-04-11 | 373.149994 | 379.529999 | 373.149994 | 377.630005 | 377.630005 | 196,570,000 |
1991-04-12 | 377.649994 | 381.070007 | 376.890015 | 380.399994 | 380.399994 | 198,610,000 |
1991-04-15 | 380.399994 | 382.320007 | 378.779999 | 381.190002 | 381.190002 | 161,800,000 |
1991-04-16 | 381.190002 | 387.619995 | 379.640015 | 387.619995 | 387.619995 | 214,480,000 |
1991-04-17 | 387.619995 | 391.26001 | 387.299988 | 390.450012 | 390.450012 | 246,930,000 |
1991-04-18 | 390.450012 | 390.970001 | 388.130005 | 388.459991 | 388.459991 | 217,410,000 |
1991-04-19 | 388.459991 | 388.459991 | 383.899994 | 384.200012 | 384.200012 | 195,520,000 |
1991-04-22 | 384.190002 | 384.190002 | 380.160004 | 380.950012 | 380.950012 | 164,410,000 |
1991-04-23 | 380.950012 | 383.549988 | 379.670013 | 381.76001 | 381.76001 | 167,840,000 |
1991-04-24 | 381.76001 | 383.019989 | 379.98999 | 382.76001 | 382.76001 | 166,800,000 |
1991-04-25 | 382.890015 | 382.890015 | 378.429993 | 379.25 | 379.25 | 166,940,000 |
1991-04-26 | 379.25 | 380.109985 | 376.769989 | 379.019989 | 379.019989 | 154,550,000 |
1991-04-29 | 379.01001 | 380.959991 | 373.660004 | 373.660004 | 373.660004 | 149,860,000 |
1991-04-30 | 373.660004 | 377.859985 | 373.01001 | 375.339996 | 375.339996 | 206,230,000 |
1991-05-01 | 375.350006 | 380.459991 | 375.269989 | 380.290009 | 380.290009 | 181,900,000 |
1991-05-02 | 380.290009 | 382.140015 | 379.820007 | 380.519989 | 380.519989 | 187,090,000 |
1991-05-03 | 380.519989 | 381 | 378.820007 | 380.799988 | 380.799988 | 158,150,000 |
1991-05-06 | 380.779999 | 380.779999 | 377.859985 | 380.079987 | 380.079987 | 129,110,000 |
1991-05-07 | 380.079987 | 380.910004 | 377.309998 | 377.320007 | 377.320007 | 153,290,000 |
1991-05-08 | 377.329987 | 379.26001 | 376.209991 | 378.51001 | 378.51001 | 157,240,000 |
1991-05-09 | 378.51001 | 383.559998 | 378.51001 | 383.25 | 383.25 | 180,460,000 |
1991-05-10 | 383.26001 | 383.910004 | 375.609985 | 375.73999 | 375.73999 | 172,730,000 |
1991-05-13 | 375.73999 | 377.019989 | 374.619995 | 376.76001 | 376.76001 | 129,620,000 |
1991-05-14 | 375.51001 | 375.529999 | 370.820007 | 371.619995 | 371.619995 | 207,890,000 |
1991-05-15 | 371.549988 | 372.470001 | 365.829987 | 368.570007 | 368.570007 | 193,110,000 |
1991-05-16 | 368.570007 | 372.51001 | 368.570007 | 372.190002 | 372.190002 | 154,460,000 |
1991-05-17 | 372.190002 | 373.01001 | 369.440002 | 372.390015 | 372.390015 | 174,210,000 |
1991-05-20 | 372.390015 | 373.649994 | 371.26001 | 372.279999 | 372.279999 | 109,510,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.