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
|
|---|---|---|---|---|---|---|
1991-10-11 | 380.549988 | 381.459991 | 379.899994 | 381.450012 | 381.450012 | 148,850,000 |
1991-10-14 | 381.450012 | 386.470001 | 381.450012 | 386.470001 | 386.470001 | 130,120,000 |
1991-10-15 | 386.470001 | 391.5 | 385.950012 | 391.01001 | 391.01001 | 213,540,000 |
1991-10-16 | 391.01001 | 393.290009 | 390.140015 | 392.799988 | 392.799988 | 225,380,000 |
1991-10-17 | 392.790009 | 393.809998 | 390.320007 | 391.920013 | 391.920013 | 206,030,000 |
1991-10-18 | 391.920013 | 392.799988 | 391.769989 | 392.5 | 392.5 | 204,090,000 |
1991-10-21 | 392.48999 | 392.48999 | 388.959991 | 390.019989 | 390.019989 | 154,140,000 |
1991-10-22 | 390.019989 | 391.200012 | 387.399994 | 387.829987 | 387.829987 | 194,160,000 |
1991-10-23 | 387.829987 | 389.079987 | 386.519989 | 387.940002 | 387.940002 | 185,390,000 |
1991-10-24 | 387.940002 | 388.320007 | 383.450012 | 385.070007 | 385.070007 | 179,040,000 |
1991-10-25 | 385.070007 | 386.130005 | 382.970001 | 384.200012 | 384.200012 | 167,310,000 |
1991-10-28 | 384.200012 | 389.519989 | 384.200012 | 389.519989 | 389.519989 | 161,630,000 |
1991-10-29 | 389.519989 | 391.700012 | 386.880005 | 391.480011 | 391.480011 | 192,810,000 |
1991-10-30 | 391.480011 | 393.109985 | 390.779999 | 392.959991 | 392.959991 | 195,400,000 |
1991-10-31 | 392.959991 | 392.959991 | 391.579987 | 392.450012 | 392.450012 | 179,680,000 |
1991-11-01 | 392.459991 | 395.100006 | 389.670013 | 391.320007 | 391.320007 | 205,780,000 |
1991-11-04 | 391.290009 | 391.290009 | 388.089996 | 390.279999 | 390.279999 | 155,660,000 |
1991-11-05 | 390.279999 | 392.170013 | 388.190002 | 388.709991 | 388.709991 | 172,090,000 |
1991-11-06 | 388.709991 | 389.970001 | 387.579987 | 389.970001 | 389.970001 | 167,440,000 |
1991-11-07 | 389.970001 | 393.720001 | 389.970001 | 393.720001 | 393.720001 | 205,480,000 |
1991-11-08 | 393.720001 | 396.429993 | 392.420013 | 392.890015 | 392.890015 | 183,260,000 |
1991-11-11 | 392.899994 | 393.570007 | 392.320007 | 393.119995 | 393.119995 | 128,920,000 |
1991-11-12 | 393.119995 | 397.130005 | 393.119995 | 396.73999 | 396.73999 | 198,610,000 |
1991-11-13 | 396.73999 | 397.420013 | 394.01001 | 397.410004 | 397.410004 | 184,480,000 |
1991-11-14 | 397.410004 | 398.220001 | 395.850006 | 397.149994 | 397.149994 | 200,030,000 |
1991-11-15 | 397.149994 | 397.160004 | 382.619995 | 382.619995 | 382.619995 | 239,690,000 |
1991-11-18 | 382.619995 | 385.399994 | 379.700012 | 385.23999 | 385.23999 | 241,940,000 |
1991-11-19 | 385.23999 | 385.23999 | 374.899994 | 379.420013 | 379.420013 | 243,880,000 |
1991-11-20 | 379.420013 | 381.51001 | 377.839996 | 378.529999 | 378.529999 | 192,760,000 |
1991-11-21 | 378.529999 | 381.119995 | 377.410004 | 380.059998 | 380.059998 | 195,130,000 |
1991-11-22 | 380.049988 | 380.049988 | 374.519989 | 376.140015 | 376.140015 | 188,240,000 |
1991-11-25 | 376.140015 | 377.070007 | 374 | 375.339996 | 375.339996 | 175,870,000 |
1991-11-26 | 375.339996 | 378.290009 | 371.630005 | 377.959991 | 377.959991 | 213,810,000 |
1991-11-27 | 377.959991 | 378.109985 | 375.980011 | 376.549988 | 376.549988 | 167,720,000 |
1991-11-29 | 376.549988 | 376.549988 | 374.649994 | 375.220001 | 375.220001 | 76,830,000 |
1991-12-02 | 375.109985 | 381.399994 | 371.359985 | 381.399994 | 381.399994 | 188,410,000 |
1991-12-03 | 381.399994 | 381.480011 | 379.920013 | 380.959991 | 380.959991 | 187,230,000 |
1991-12-04 | 380.959991 | 381.51001 | 378.070007 | 380.070007 | 380.070007 | 187,960,000 |
1991-12-05 | 380.070007 | 380.070007 | 376.579987 | 377.390015 | 377.390015 | 166,350,000 |
1991-12-06 | 377.390015 | 382.390015 | 375.410004 | 379.100006 | 379.100006 | 199,160,000 |
1991-12-09 | 379.089996 | 381.420013 | 377.670013 | 378.26001 | 378.26001 | 174,760,000 |
1991-12-10 | 378.26001 | 379.570007 | 376.640015 | 377.899994 | 377.899994 | 192,920,000 |
1991-12-11 | 377.899994 | 379.420013 | 374.779999 | 377.700012 | 377.700012 | 207,430,000 |
1991-12-12 | 377.700012 | 381.619995 | 377.700012 | 381.549988 | 381.549988 | 192,950,000 |
1991-12-13 | 381.549988 | 385.040009 | 381.549988 | 384.470001 | 384.470001 | 194,470,000 |
1991-12-16 | 384.480011 | 385.839996 | 384.369995 | 384.459991 | 384.459991 | 173,080,000 |
1991-12-17 | 384.459991 | 385.049988 | 382.600006 | 382.73999 | 382.73999 | 191,310,000 |
1991-12-18 | 382.73999 | 383.51001 | 380.880005 | 383.480011 | 383.480011 | 192,410,000 |
1991-12-19 | 383.459991 | 383.459991 | 380.640015 | 382.519989 | 382.519989 | 199,330,000 |
1991-12-20 | 382.519989 | 388.23999 | 382.519989 | 387.040009 | 387.040009 | 316,140,000 |
1991-12-23 | 387.049988 | 397.440002 | 386.959991 | 396.820007 | 396.820007 | 228,900,000 |
1991-12-24 | 396.820007 | 401.790009 | 396.820007 | 399.329987 | 399.329987 | 162,640,000 |
1991-12-26 | 399.329987 | 404.920013 | 399.309998 | 404.839996 | 404.839996 | 149,230,000 |
1991-12-27 | 404.839996 | 406.579987 | 404.589996 | 406.459991 | 406.459991 | 157,950,000 |
1991-12-30 | 406.48999 | 415.140015 | 406.48999 | 415.140015 | 415.140015 | 245,600,000 |
1991-12-31 | 415.140015 | 418.320007 | 412.730011 | 417.089996 | 417.089996 | 247,080,000 |
1992-01-02 | 417.029999 | 417.269989 | 411.040009 | 417.26001 | 417.26001 | 207,570,000 |
1992-01-03 | 417.269989 | 419.790009 | 416.160004 | 419.339996 | 419.339996 | 224,270,000 |
1992-01-06 | 419.309998 | 419.440002 | 416.920013 | 417.959991 | 417.959991 | 251,210,000 |
1992-01-07 | 417.959991 | 417.959991 | 415.200012 | 417.399994 | 417.399994 | 252,780,000 |
1992-01-08 | 417.359985 | 420.230011 | 415.019989 | 418.100006 | 418.100006 | 290,750,000 |
1992-01-09 | 418.089996 | 420.5 | 415.850006 | 417.609985 | 417.609985 | 292,350,000 |
1992-01-10 | 417.619995 | 417.619995 | 413.309998 | 415.100006 | 415.100006 | 236,130,000 |
1992-01-13 | 415.049988 | 415.359985 | 413.540009 | 414.339996 | 414.339996 | 200,270,000 |
1992-01-14 | 414.339996 | 420.440002 | 414.320007 | 420.440002 | 420.440002 | 265,900,000 |
1992-01-15 | 420.450012 | 421.179993 | 418.790009 | 420.769989 | 420.769989 | 314,830,000 |
1992-01-16 | 420.769989 | 420.850006 | 415.369995 | 418.209991 | 418.209991 | 336,240,000 |
1992-01-17 | 418.200012 | 419.450012 | 416 | 418.859985 | 418.859985 | 287,370,000 |
1992-01-20 | 418.859985 | 418.859985 | 415.799988 | 416.359985 | 416.359985 | 180,900,000 |
1992-01-21 | 416.359985 | 416.390015 | 411.320007 | 412.640015 | 412.640015 | 218,750,000 |
1992-01-22 | 412.649994 | 418.130005 | 412.48999 | 418.130005 | 418.130005 | 228,140,000 |
1992-01-23 | 418.130005 | 419.779999 | 414.359985 | 414.959991 | 414.959991 | 234,580,000 |
1992-01-24 | 414.959991 | 417.269989 | 414.290009 | 415.480011 | 415.480011 | 213,630,000 |
1992-01-27 | 415.440002 | 416.839996 | 414.480011 | 414.98999 | 414.98999 | 190,970,000 |
1992-01-28 | 414.980011 | 416.410004 | 414.540009 | 414.959991 | 414.959991 | 218,400,000 |
1992-01-29 | 414.959991 | 417.829987 | 409.170013 | 410.339996 | 410.339996 | 248,940,000 |
1992-01-30 | 410.339996 | 412.170013 | 409.26001 | 411.619995 | 411.619995 | 194,680,000 |
1992-01-31 | 411.649994 | 412.630005 | 408.640015 | 408.779999 | 408.779999 | 197,620,000 |
1992-02-03 | 408.790009 | 409.950012 | 407.450012 | 409.529999 | 409.529999 | 185,290,000 |
1992-02-04 | 409.600006 | 413.850006 | 409.279999 | 413.850006 | 413.850006 | 233,680,000 |
1992-02-05 | 413.880005 | 416.170013 | 413.179993 | 413.839996 | 413.839996 | 262,440,000 |
1992-02-06 | 413.869995 | 414.549988 | 411.929993 | 413.820007 | 413.820007 | 242,050,000 |
1992-02-07 | 413.820007 | 415.290009 | 408.040009 | 411.089996 | 411.089996 | 231,120,000 |
1992-02-10 | 411.070007 | 413.769989 | 411.070007 | 413.769989 | 413.769989 | 184,410,000 |
1992-02-11 | 413.769989 | 414.380005 | 412.23999 | 413.76001 | 413.76001 | 200,130,000 |
1992-02-12 | 413.769989 | 418.079987 | 413.359985 | 417.130005 | 417.130005 | 237,630,000 |
1992-02-13 | 417.130005 | 417.769989 | 412.070007 | 413.690002 | 413.690002 | 229,360,000 |
1992-02-14 | 413.690002 | 413.839996 | 411.200012 | 412.480011 | 412.480011 | 215,110,000 |
1992-02-18 | 412.480011 | 413.269989 | 406.339996 | 407.380005 | 407.380005 | 234,300,000 |
1992-02-19 | 407.380005 | 408.700012 | 406.540009 | 408.26001 | 408.26001 | 232,970,000 |
1992-02-20 | 408.26001 | 413.899994 | 408.26001 | 413.899994 | 413.899994 | 270,650,000 |
1992-02-21 | 413.899994 | 414.26001 | 409.720001 | 411.429993 | 411.429993 | 261,650,000 |
1992-02-24 | 411.459991 | 412.940002 | 410.339996 | 412.269989 | 412.269989 | 177,540,000 |
1992-02-25 | 412.269989 | 412.269989 | 408.019989 | 410.450012 | 410.450012 | 210,350,000 |
1992-02-26 | 410.480011 | 415.350006 | 410.480011 | 415.350006 | 415.350006 | 241,500,000 |
1992-02-27 | 415.350006 | 415.98999 | 413.470001 | 413.859985 | 413.859985 | 215,110,000 |
1992-02-28 | 413.859985 | 416.070007 | 411.799988 | 412.700012 | 412.700012 | 202,320,000 |
1992-03-02 | 412.679993 | 413.73999 | 411.519989 | 412.450012 | 412.450012 | 180,380,000 |
1992-03-03 | 412.450012 | 413.779999 | 411.880005 | 412.850006 | 412.850006 | 200,890,000 |
1992-03-04 | 412.859985 | 413.269989 | 409.329987 | 409.329987 | 409.329987 | 206,860,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.