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
|
|---|---|---|---|---|---|---|
1992-03-05 | 409.329987 | 409.329987 | 405.420013 | 406.51001 | 406.51001 | 205,770,000 |
1992-03-06 | 406.51001 | 407.51001 | 403.649994 | 404.440002 | 404.440002 | 185,190,000 |
1992-03-09 | 404.450012 | 405.640015 | 404.25 | 405.209991 | 405.209991 | 160,650,000 |
1992-03-10 | 405.209991 | 409.160004 | 405.209991 | 406.890015 | 406.890015 | 203,000,000 |
1992-03-11 | 406.880005 | 407.019989 | 402.640015 | 404.029999 | 404.029999 | 186,330,000 |
1992-03-12 | 404.029999 | 404.720001 | 401.940002 | 403.890015 | 403.890015 | 180,310,000 |
1992-03-13 | 403.920013 | 406.690002 | 403.920013 | 405.839996 | 405.839996 | 177,900,000 |
1992-03-16 | 405.850006 | 406.399994 | 403.549988 | 406.390015 | 406.390015 | 155,950,000 |
1992-03-17 | 406.390015 | 409.720001 | 406.390015 | 409.579987 | 409.579987 | 187,250,000 |
1992-03-18 | 409.579987 | 410.839996 | 408.230011 | 409.149994 | 409.149994 | 191,720,000 |
1992-03-19 | 409.149994 | 410.570007 | 409.119995 | 409.799988 | 409.799988 | 197,310,000 |
1992-03-20 | 409.799988 | 411.299988 | 408.529999 | 411.299988 | 411.299988 | 246,210,000 |
1992-03-23 | 411.290009 | 411.290009 | 408.869995 | 409.910004 | 409.910004 | 157,050,000 |
1992-03-24 | 409.910004 | 411.429993 | 407.98999 | 408.880005 | 408.880005 | 191,610,000 |
1992-03-25 | 408.880005 | 409.869995 | 407.519989 | 407.519989 | 407.519989 | 192,650,000 |
1992-03-26 | 407.519989 | 409.440002 | 406.75 | 407.859985 | 407.859985 | 176,720,000 |
1992-03-27 | 407.859985 | 407.859985 | 402.869995 | 403.5 | 403.5 | 166,140,000 |
1992-03-30 | 403.5 | 404.299988 | 402.970001 | 403 | 403 | 133,990,000 |
1992-03-31 | 403 | 405.209991 | 402.220001 | 403.690002 | 403.690002 | 182,360,000 |
1992-04-01 | 403.670013 | 404.5 | 400.75 | 404.230011 | 404.230011 | 186,530,000 |
1992-04-02 | 404.170013 | 404.630005 | 399.279999 | 400.5 | 400.5 | 185,210,000 |
1992-04-03 | 400.5 | 401.589996 | 398.209991 | 401.549988 | 401.549988 | 188,580,000 |
1992-04-06 | 401.540009 | 405.929993 | 401.519989 | 405.589996 | 405.589996 | 179,910,000 |
1992-04-07 | 405.589996 | 405.75 | 397.970001 | 398.059998 | 398.059998 | 205,210,000 |
1992-04-08 | 398.049988 | 398.049988 | 392.410004 | 394.5 | 394.5 | 249,280,000 |
1992-04-09 | 394.5 | 401.040009 | 394.5 | 400.640015 | 400.640015 | 231,430,000 |
1992-04-10 | 400.589996 | 405.119995 | 400.589996 | 404.290009 | 404.290009 | 199,530,000 |
1992-04-13 | 404.279999 | 406.079987 | 403.899994 | 406.079987 | 406.079987 | 143,140,000 |
1992-04-14 | 406.079987 | 413.859985 | 406.079987 | 412.390015 | 412.390015 | 231,130,000 |
1992-04-15 | 412.390015 | 416.279999 | 412.390015 | 416.279999 | 416.279999 | 229,710,000 |
1992-04-16 | 416.279999 | 416.279999 | 413.399994 | 416.040009 | 416.040009 | 233,230,000 |
1992-04-20 | 416.049988 | 416.049988 | 407.929993 | 410.179993 | 410.179993 | 191,980,000 |
1992-04-21 | 410.160004 | 411.089996 | 408.200012 | 410.26001 | 410.26001 | 214,460,000 |
1992-04-22 | 410.26001 | 411.299988 | 409.230011 | 409.809998 | 409.809998 | 218,850,000 |
1992-04-23 | 409.809998 | 411.600006 | 406.859985 | 411.600006 | 411.600006 | 235,860,000 |
1992-04-24 | 411.600006 | 412.480011 | 408.73999 | 409.019989 | 409.019989 | 199,310,000 |
1992-04-27 | 409.029999 | 409.600006 | 407.640015 | 408.450012 | 408.450012 | 172,900,000 |
1992-04-28 | 408.450012 | 409.690002 | 406.329987 | 409.109985 | 409.109985 | 189,220,000 |
1992-04-29 | 409.109985 | 412.309998 | 409.109985 | 412.019989 | 412.019989 | 206,780,000 |
1992-04-30 | 412.019989 | 414.950012 | 412.019989 | 414.950012 | 414.950012 | 223,590,000 |
1992-05-01 | 414.950012 | 415.209991 | 409.869995 | 412.529999 | 412.529999 | 177,390,000 |
1992-05-04 | 412.540009 | 417.839996 | 412.540009 | 416.910004 | 416.910004 | 174,540,000 |
1992-05-05 | 416.910004 | 418.529999 | 415.769989 | 416.839996 | 416.839996 | 200,550,000 |
1992-05-06 | 416.839996 | 418.480011 | 416.399994 | 416.790009 | 416.790009 | 199,950,000 |
1992-05-07 | 416.790009 | 416.839996 | 415.380005 | 415.850006 | 415.850006 | 168,980,000 |
1992-05-08 | 415.869995 | 416.850006 | 414.410004 | 416.049988 | 416.049988 | 168,720,000 |
1992-05-11 | 416.049988 | 418.75 | 416.049988 | 418.48999 | 418.48999 | 155,730,000 |
1992-05-12 | 418.48999 | 418.679993 | 414.690002 | 416.290009 | 416.290009 | 192,870,000 |
1992-05-13 | 416.290009 | 417.040009 | 415.859985 | 416.450012 | 416.450012 | 175,850,000 |
1992-05-14 | 416.450012 | 416.519989 | 411.820007 | 413.140015 | 413.140015 | 189,150,000 |
1992-05-15 | 413.140015 | 413.140015 | 409.850006 | 410.089996 | 410.089996 | 192,740,000 |
1992-05-18 | 410.130005 | 413.339996 | 410.130005 | 412.809998 | 412.809998 | 151,380,000 |
1992-05-19 | 412.820007 | 416.51001 | 412.26001 | 416.369995 | 416.369995 | 187,130,000 |
1992-05-20 | 416.369995 | 416.829987 | 415.369995 | 415.390015 | 415.390015 | 198,180,000 |
1992-05-21 | 415.399994 | 415.410004 | 411.570007 | 412.600006 | 412.600006 | 184,860,000 |
1992-05-22 | 412.609985 | 414.820007 | 412.600006 | 414.019989 | 414.019989 | 146,710,000 |
1992-05-26 | 414.019989 | 414.019989 | 410.230011 | 411.410004 | 411.410004 | 197,700,000 |
1992-05-27 | 411.410004 | 412.679993 | 411.059998 | 412.170013 | 412.170013 | 182,240,000 |
1992-05-28 | 412.170013 | 416.769989 | 411.809998 | 416.73999 | 416.73999 | 195,300,000 |
1992-05-29 | 416.73999 | 418.359985 | 415.350006 | 415.350006 | 415.350006 | 204,010,000 |
1992-06-01 | 415.350006 | 417.299988 | 412.440002 | 417.299988 | 417.299988 | 180,800,000 |
1992-06-02 | 417.299988 | 417.299988 | 413.5 | 413.5 | 413.5 | 202,560,000 |
1992-06-03 | 413.5 | 416.540009 | 413.040009 | 414.589996 | 414.589996 | 215,770,000 |
1992-06-04 | 414.600006 | 414.980011 | 412.970001 | 413.26001 | 413.26001 | 204,450,000 |
1992-06-05 | 413.26001 | 413.850006 | 410.970001 | 413.480011 | 413.480011 | 199,050,000 |
1992-06-08 | 413.480011 | 413.950012 | 412.029999 | 413.359985 | 413.359985 | 161,240,000 |
1992-06-09 | 413.399994 | 413.559998 | 409.299988 | 410.059998 | 410.059998 | 191,170,000 |
1992-06-10 | 410.059998 | 410.100006 | 406.809998 | 407.25 | 407.25 | 210,750,000 |
1992-06-11 | 407.25 | 409.049988 | 406.109985 | 409.049988 | 409.049988 | 204,780,000 |
1992-06-12 | 409.079987 | 411.859985 | 409.079987 | 409.76001 | 409.76001 | 181,860,000 |
1992-06-15 | 409.76001 | 411.679993 | 408.130005 | 410.290009 | 410.290009 | 164,080,000 |
1992-06-16 | 410.290009 | 411.399994 | 408.320007 | 408.320007 | 408.320007 | 194,400,000 |
1992-06-17 | 408.329987 | 408.329987 | 401.980011 | 402.26001 | 402.26001 | 227,760,000 |
1992-06-18 | 402.26001 | 402.679993 | 400.51001 | 400.959991 | 400.959991 | 225,600,000 |
1992-06-19 | 400.959991 | 404.230011 | 400.959991 | 403.670013 | 403.670013 | 233,460,000 |
1992-06-22 | 403.640015 | 403.640015 | 399.920013 | 403.399994 | 403.399994 | 169,370,000 |
1992-06-23 | 403.399994 | 405.410004 | 403.399994 | 404.040009 | 404.040009 | 189,190,000 |
1992-06-24 | 404.049988 | 404.76001 | 403.26001 | 403.839996 | 403.839996 | 193,870,000 |
1992-06-25 | 403.829987 | 405.529999 | 402.01001 | 403.119995 | 403.119995 | 182,960,000 |
1992-06-26 | 403.119995 | 403.51001 | 401.940002 | 403.450012 | 403.450012 | 154,430,000 |
1992-06-29 | 403.470001 | 408.959991 | 403.470001 | 408.940002 | 408.940002 | 176,750,000 |
1992-06-30 | 408.940002 | 409.630005 | 407.850006 | 408.140015 | 408.140015 | 195,530,000 |
1992-07-01 | 408.200012 | 412.880005 | 408.200012 | 412.880005 | 412.880005 | 214,250,000 |
1992-07-02 | 412.880005 | 415.709991 | 410.070007 | 411.769989 | 411.769989 | 220,200,000 |
1992-07-06 | 411.769989 | 413.839996 | 410.459991 | 413.839996 | 413.839996 | 186,920,000 |
1992-07-07 | 413.829987 | 415.329987 | 408.579987 | 409.160004 | 409.160004 | 226,050,000 |
1992-07-08 | 409.149994 | 410.279999 | 407.200012 | 410.279999 | 410.279999 | 201,030,000 |
1992-07-09 | 410.279999 | 414.690002 | 410.26001 | 414.230011 | 414.230011 | 207,980,000 |
1992-07-10 | 414.230011 | 415.880005 | 413.339996 | 414.619995 | 414.619995 | 164,770,000 |
1992-07-13 | 414.619995 | 415.859985 | 413.929993 | 414.869995 | 414.869995 | 148,870,000 |
1992-07-14 | 414.859985 | 417.690002 | 414.329987 | 417.679993 | 417.679993 | 195,570,000 |
1992-07-15 | 417.679993 | 417.809998 | 416.290009 | 417.100006 | 417.100006 | 206,560,000 |
1992-07-16 | 417.040009 | 417.929993 | 414.790009 | 417.540009 | 417.540009 | 206,900,000 |
1992-07-17 | 417.540009 | 417.540009 | 412.959991 | 415.619995 | 415.619995 | 192,120,000 |
1992-07-20 | 415.619995 | 415.619995 | 410.720001 | 413.75 | 413.75 | 165,760,000 |
1992-07-21 | 413.75 | 414.920013 | 413.100006 | 413.76001 | 413.76001 | 173,760,000 |
1992-07-22 | 413.73999 | 413.73999 | 409.950012 | 410.929993 | 410.929993 | 190,160,000 |
1992-07-23 | 410.929993 | 412.079987 | 409.809998 | 412.079987 | 412.079987 | 175,490,000 |
1992-07-24 | 412.070007 | 412.070007 | 409.929993 | 411.600006 | 411.600006 | 163,890,000 |
1992-07-27 | 411.600006 | 412.670013 | 411.269989 | 411.540009 | 411.540009 | 164,700,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.