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
|
|---|---|---|---|---|---|---|
1991-05-21 | 372.279999 | 376.660004 | 372.279999 | 375.350006 | 375.350006 | 176,620,000 |
1991-05-22 | 375.350006 | 376.5 | 374.399994 | 376.190002 | 376.190002 | 159,310,000 |
1991-05-23 | 376.190002 | 378.070007 | 373.549988 | 374.959991 | 374.959991 | 173,080,000 |
1991-05-24 | 374.970001 | 378.079987 | 374.970001 | 377.48999 | 377.48999 | 124,640,000 |
1991-05-28 | 377.48999 | 382.100006 | 377.119995 | 381.940002 | 381.940002 | 162,350,000 |
1991-05-29 | 381.940002 | 383.660004 | 381.369995 | 382.790009 | 382.790009 | 188,450,000 |
1991-05-30 | 382.790009 | 388.170013 | 382.5 | 386.959991 | 386.959991 | 234,440,000 |
1991-05-31 | 386.959991 | 389.850006 | 385.01001 | 389.829987 | 389.829987 | 232,040,000 |
1991-06-03 | 389.809998 | 389.809998 | 386.970001 | 388.059998 | 388.059998 | 173,990,000 |
1991-06-04 | 388.059998 | 388.059998 | 385.140015 | 387.73999 | 387.73999 | 180,450,000 |
1991-06-05 | 387.73999 | 388.230011 | 384.450012 | 385.089996 | 385.089996 | 186,560,000 |
1991-06-06 | 385.100006 | 385.850006 | 383.130005 | 383.630005 | 383.630005 | 168,260,000 |
1991-06-07 | 383.630005 | 383.630005 | 378.76001 | 379.429993 | 379.429993 | 169,570,000 |
1991-06-10 | 379.429993 | 379.75 | 377.950012 | 378.570007 | 378.570007 | 127,720,000 |
1991-06-11 | 378.570007 | 381.630005 | 378.570007 | 381.049988 | 381.049988 | 161,610,000 |
1991-06-12 | 381.049988 | 381.049988 | 374.459991 | 376.649994 | 376.649994 | 166,140,000 |
1991-06-13 | 376.649994 | 377.899994 | 376.079987 | 377.630005 | 377.630005 | 145,650,000 |
1991-06-14 | 377.630005 | 382.299988 | 377.630005 | 382.290009 | 382.290009 | 167,950,000 |
1991-06-17 | 382.299988 | 382.309998 | 380.130005 | 380.130005 | 380.130005 | 134,230,000 |
1991-06-18 | 380.130005 | 381.829987 | 377.98999 | 378.589996 | 378.589996 | 155,200,000 |
1991-06-19 | 378.570007 | 378.570007 | 374.359985 | 375.089996 | 375.089996 | 156,440,000 |
1991-06-20 | 375.089996 | 376.290009 | 373.869995 | 375.420013 | 375.420013 | 163,980,000 |
1991-06-21 | 375.420013 | 377.75 | 375.329987 | 377.75 | 377.75 | 193,310,000 |
1991-06-24 | 377.73999 | 377.73999 | 370.730011 | 370.940002 | 370.940002 | 137,940,000 |
1991-06-25 | 370.940002 | 372.619995 | 369.559998 | 370.649994 | 370.649994 | 155,710,000 |
1991-06-26 | 370.649994 | 372.730011 | 368.339996 | 371.589996 | 371.589996 | 187,170,000 |
1991-06-27 | 371.589996 | 374.399994 | 371.589996 | 374.399994 | 374.399994 | 163,080,000 |
1991-06-28 | 374.399994 | 374.399994 | 367.980011 | 371.160004 | 371.160004 | 163,770,000 |
1991-07-01 | 371.179993 | 377.920013 | 371.179993 | 377.920013 | 377.920013 | 167,480,000 |
1991-07-02 | 377.920013 | 377.929993 | 376.619995 | 377.470001 | 377.470001 | 157,290,000 |
1991-07-03 | 377.470001 | 377.470001 | 372.079987 | 373.329987 | 373.329987 | 140,580,000 |
1991-07-05 | 373.339996 | 375.51001 | 372.170013 | 374.079987 | 374.079987 | 69,910,000 |
1991-07-08 | 374.089996 | 377.940002 | 370.920013 | 377.940002 | 377.940002 | 138,330,000 |
1991-07-09 | 377.940002 | 378.579987 | 375.369995 | 376.109985 | 376.109985 | 151,820,000 |
1991-07-10 | 376.109985 | 380.350006 | 375.200012 | 375.73999 | 375.73999 | 178,290,000 |
1991-07-11 | 375.730011 | 377.679993 | 375.51001 | 376.970001 | 376.970001 | 157,930,000 |
1991-07-12 | 376.970001 | 381.410004 | 375.790009 | 380.25 | 380.25 | 174,770,000 |
1991-07-15 | 380.279999 | 383 | 380.23999 | 382.390015 | 382.390015 | 161,750,000 |
1991-07-16 | 382.390015 | 382.940002 | 380.799988 | 381.540009 | 381.540009 | 182,990,000 |
1991-07-17 | 381.5 | 382.859985 | 381.130005 | 381.179993 | 381.179993 | 195,460,000 |
1991-07-18 | 381.179993 | 385.369995 | 381.179993 | 385.369995 | 385.369995 | 200,930,000 |
1991-07-19 | 385.380005 | 385.829987 | 383.649994 | 384.220001 | 384.220001 | 190,700,000 |
1991-07-22 | 384.209991 | 384.549988 | 381.839996 | 382.880005 | 382.880005 | 149,050,000 |
1991-07-23 | 382.880005 | 384.859985 | 379.390015 | 379.420013 | 379.420013 | 160,190,000 |
1991-07-24 | 379.420013 | 380.459991 | 378.290009 | 378.640015 | 378.640015 | 158,700,000 |
1991-07-25 | 378.640015 | 381.130005 | 378.149994 | 380.959991 | 380.959991 | 145,800,000 |
1991-07-26 | 380.959991 | 381.76001 | 379.809998 | 380.929993 | 380.929993 | 127,760,000 |
1991-07-29 | 380.929993 | 383.149994 | 380.450012 | 383.149994 | 383.149994 | 136,000,000 |
1991-07-30 | 383.149994 | 386.920013 | 383.149994 | 386.690002 | 386.690002 | 169,010,000 |
1991-07-31 | 386.690002 | 387.809998 | 386.190002 | 387.809998 | 387.809998 | 166,830,000 |
1991-08-01 | 387.809998 | 387.950012 | 386.480011 | 387.119995 | 387.119995 | 170,610,000 |
1991-08-02 | 387.119995 | 389.559998 | 386.049988 | 387.179993 | 387.179993 | 162,270,000 |
1991-08-05 | 387.170013 | 387.170013 | 384.480011 | 385.059998 | 385.059998 | 128,050,000 |
1991-08-06 | 385.059998 | 390.799988 | 384.290009 | 390.619995 | 390.619995 | 174,460,000 |
1991-08-07 | 390.619995 | 391.589996 | 389.859985 | 390.559998 | 390.559998 | 172,220,000 |
1991-08-08 | 390.559998 | 391.799988 | 388.149994 | 389.320007 | 389.320007 | 163,890,000 |
1991-08-09 | 389.320007 | 389.890015 | 387.040009 | 387.119995 | 387.119995 | 143,740,000 |
1991-08-12 | 387.109985 | 388.170013 | 385.899994 | 388.019989 | 388.019989 | 145,440,000 |
1991-08-13 | 388.019989 | 392.119995 | 388.019989 | 389.619995 | 389.619995 | 212,760,000 |
1991-08-14 | 389.619995 | 391.850006 | 389.130005 | 389.899994 | 389.899994 | 124,230,000 |
1991-08-15 | 389.910004 | 391.920013 | 389.290009 | 389.329987 | 389.329987 | 174,690,000 |
1991-08-16 | 389.329987 | 390.410004 | 383.160004 | 385.579987 | 385.579987 | 189,480,000 |
1991-08-19 | 385.579987 | 385.579987 | 374.089996 | 376.470001 | 376.470001 | 230,350,000 |
1991-08-20 | 376.470001 | 380.350006 | 376.470001 | 379.429993 | 379.429993 | 184,260,000 |
1991-08-21 | 379.549988 | 390.589996 | 379.549988 | 390.589996 | 390.589996 | 232,690,000 |
1991-08-22 | 390.589996 | 391.980011 | 390.209991 | 391.329987 | 391.329987 | 173,090,000 |
1991-08-23 | 391.329987 | 395.339996 | 390.690002 | 394.170013 | 394.170013 | 188,870,000 |
1991-08-26 | 394.170013 | 394.390015 | 392.75 | 393.850006 | 393.850006 | 130,570,000 |
1991-08-27 | 393.850006 | 393.869995 | 391.769989 | 393.059998 | 393.059998 | 144,670,000 |
1991-08-28 | 393.059998 | 396.640015 | 393.049988 | 396.640015 | 396.640015 | 169,890,000 |
1991-08-29 | 396.649994 | 396.820007 | 395.140015 | 396.470001 | 396.470001 | 154,150,000 |
1991-08-30 | 396.470001 | 396.470001 | 393.600006 | 395.429993 | 395.429993 | 143,440,000 |
1991-09-03 | 395.429993 | 397.619995 | 392.100006 | 392.149994 | 392.149994 | 153,600,000 |
1991-09-04 | 392.149994 | 392.619995 | 388.679993 | 389.970001 | 389.970001 | 157,520,000 |
1991-09-05 | 389.970001 | 390.970001 | 388.48999 | 389.140015 | 389.140015 | 162,380,000 |
1991-09-06 | 389.140015 | 390.709991 | 387.359985 | 389.100006 | 389.100006 | 166,560,000 |
1991-09-09 | 389.109985 | 389.339996 | 387.880005 | 388.570007 | 388.570007 | 115,100,000 |
1991-09-10 | 388.570007 | 388.630005 | 383.779999 | 384.559998 | 384.559998 | 143,390,000 |
1991-09-11 | 384.559998 | 385.600006 | 383.589996 | 385.089996 | 385.089996 | 148,000,000 |
1991-09-12 | 385.089996 | 387.339996 | 385.089996 | 387.339996 | 387.339996 | 160,420,000 |
1991-09-13 | 387.160004 | 387.950012 | 382.850006 | 383.589996 | 383.589996 | 169,630,000 |
1991-09-16 | 383.589996 | 385.790009 | 382.769989 | 385.779999 | 385.779999 | 172,560,000 |
1991-09-17 | 385.779999 | 387.130005 | 384.970001 | 385.5 | 385.5 | 168,340,000 |
1991-09-18 | 385.48999 | 386.940002 | 384.279999 | 386.940002 | 386.940002 | 141,340,000 |
1991-09-19 | 386.940002 | 389.420013 | 386.269989 | 387.559998 | 387.559998 | 211,010,000 |
1991-09-20 | 387.559998 | 388.820007 | 386.48999 | 387.920013 | 387.920013 | 254,520,000 |
1991-09-23 | 387.899994 | 388.549988 | 385.76001 | 385.920013 | 385.920013 | 145,940,000 |
1991-09-24 | 385.920013 | 388.130005 | 384.459991 | 387.709991 | 387.709991 | 170,350,000 |
1991-09-25 | 387.720001 | 388.25 | 385.98999 | 386.880005 | 386.880005 | 153,910,000 |
1991-09-26 | 386.869995 | 388.390015 | 385.299988 | 386.48999 | 386.48999 | 158,980,000 |
1991-09-27 | 386.48999 | 389.089996 | 384.869995 | 385.899994 | 385.899994 | 160,660,000 |
1991-09-30 | 385.910004 | 388.290009 | 384.320007 | 387.859985 | 387.859985 | 146,780,000 |
1991-10-01 | 387.859985 | 389.559998 | 387.859985 | 389.200012 | 389.200012 | 163,570,000 |
1991-10-02 | 389.200012 | 390.029999 | 387.619995 | 388.26001 | 388.26001 | 166,380,000 |
1991-10-03 | 388.230011 | 388.230011 | 384.470001 | 384.470001 | 384.470001 | 174,360,000 |
1991-10-04 | 384.470001 | 385.190002 | 381.23999 | 381.25 | 381.25 | 164,000,000 |
1991-10-07 | 381.220001 | 381.269989 | 379.070007 | 379.5 | 379.5 | 148,430,000 |
1991-10-08 | 379.5 | 381.230011 | 379.179993 | 380.670013 | 380.670013 | 177,120,000 |
1991-10-09 | 380.570007 | 380.570007 | 376.350006 | 376.799988 | 376.799988 | 186,710,000 |
1991-10-10 | 376.799988 | 380.549988 | 376.109985 | 380.549988 | 380.549988 | 164,240,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.