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
|
|---|---|---|---|---|---|---|
1992-07-28 | 411.549988 | 417.549988 | 411.549988 | 417.519989 | 417.519989 | 218,060,000 |
1992-07-29 | 417.519989 | 423.019989 | 417.519989 | 422.230011 | 422.230011 | 275,850,000 |
1992-07-30 | 422.200012 | 423.940002 | 421.570007 | 423.920013 | 423.920013 | 193,410,000 |
1992-07-31 | 423.920013 | 424.799988 | 422.459991 | 424.209991 | 424.209991 | 172,920,000 |
1992-08-03 | 424.190002 | 425.089996 | 422.839996 | 425.089996 | 425.089996 | 164,460,000 |
1992-08-04 | 425.089996 | 425.140015 | 423.100006 | 424.359985 | 424.359985 | 166,760,000 |
1992-08-05 | 424.350006 | 424.350006 | 421.920013 | 422.190002 | 422.190002 | 172,450,000 |
1992-08-06 | 422.190002 | 422.359985 | 420.26001 | 420.589996 | 420.589996 | 181,440,000 |
1992-08-07 | 420.589996 | 423.450012 | 418.51001 | 418.880005 | 418.880005 | 190,640,000 |
1992-08-10 | 418.869995 | 419.420013 | 417.040009 | 419.420013 | 419.420013 | 142,480,000 |
1992-08-11 | 419.450012 | 419.720001 | 416.529999 | 418.899994 | 418.899994 | 173,940,000 |
1992-08-12 | 418.890015 | 419.75 | 416.429993 | 417.779999 | 417.779999 | 176,560,000 |
1992-08-13 | 417.779999 | 419.880005 | 416.399994 | 417.730011 | 417.730011 | 185,750,000 |
1992-08-14 | 417.73999 | 420.399994 | 417.73999 | 419.910004 | 419.910004 | 166,820,000 |
1992-08-17 | 419.890015 | 421.890015 | 419.440002 | 420.73999 | 420.73999 | 152,830,000 |
1992-08-18 | 420.73999 | 421.399994 | 419.779999 | 421.339996 | 421.339996 | 171,750,000 |
1992-08-19 | 421.339996 | 421.619995 | 418.190002 | 418.190002 | 418.190002 | 187,070,000 |
1992-08-20 | 418.190002 | 418.850006 | 416.929993 | 418.26001 | 418.26001 | 183,420,000 |
1992-08-21 | 418.269989 | 420.350006 | 413.579987 | 414.850006 | 414.850006 | 204,800,000 |
1992-08-24 | 414.799988 | 414.799988 | 410.070007 | 410.720001 | 410.720001 | 165,690,000 |
1992-08-25 | 410.730011 | 411.640015 | 408.299988 | 411.609985 | 411.609985 | 202,760,000 |
1992-08-26 | 411.649994 | 413.609985 | 410.529999 | 413.51001 | 413.51001 | 171,860,000 |
1992-08-27 | 413.51001 | 415.829987 | 413.51001 | 413.529999 | 413.529999 | 178,600,000 |
1992-08-28 | 413.540009 | 414.950012 | 413.380005 | 414.839996 | 414.839996 | 152,260,000 |
1992-08-31 | 414.869995 | 415.290009 | 413.76001 | 414.029999 | 414.029999 | 161,480,000 |
1992-09-01 | 414.029999 | 416.070007 | 413.350006 | 416.070007 | 416.070007 | 172,680,000 |
1992-09-02 | 416.070007 | 418.279999 | 415.309998 | 417.980011 | 417.980011 | 187,480,000 |
1992-09-03 | 417.980011 | 420.309998 | 417.48999 | 417.980011 | 417.980011 | 212,500,000 |
1992-09-04 | 417.980011 | 418.619995 | 416.76001 | 417.079987 | 417.079987 | 124,380,000 |
1992-09-08 | 417.079987 | 417.179993 | 414.299988 | 414.440002 | 414.440002 | 161,440,000 |
1992-09-09 | 414.440002 | 416.440002 | 414.440002 | 416.359985 | 416.359985 | 178,800,000 |
1992-09-10 | 416.339996 | 420.519989 | 416.339996 | 419.950012 | 419.950012 | 221,990,000 |
1992-09-11 | 419.950012 | 420.579987 | 419.130005 | 419.579987 | 419.579987 | 180,560,000 |
1992-09-14 | 419.649994 | 425.269989 | 419.649994 | 425.269989 | 425.269989 | 250,940,000 |
1992-09-15 | 425.220001 | 425.220001 | 419.540009 | 419.769989 | 419.769989 | 211,860,000 |
1992-09-16 | 419.709991 | 422.440002 | 417.769989 | 419.920013 | 419.920013 | 231,450,000 |
1992-09-17 | 419.920013 | 421.429993 | 419.619995 | 419.929993 | 419.929993 | 188,270,000 |
1992-09-18 | 419.920013 | 422.929993 | 419.920013 | 422.929993 | 422.929993 | 237,440,000 |
1992-09-21 | 422.899994 | 422.899994 | 421.179993 | 422.140015 | 422.140015 | 153,940,000 |
1992-09-22 | 422.140015 | 422.140015 | 417.130005 | 417.140015 | 417.140015 | 188,810,000 |
1992-09-23 | 417.140015 | 417.880005 | 416 | 417.440002 | 417.440002 | 205,700,000 |
1992-09-24 | 417.459991 | 419.01001 | 417.459991 | 418.470001 | 418.470001 | 187,960,000 |
1992-09-25 | 418.470001 | 418.630005 | 412.709991 | 414.350006 | 414.350006 | 213,670,000 |
1992-09-28 | 414.350006 | 416.619995 | 413 | 416.619995 | 416.619995 | 158,760,000 |
1992-09-29 | 416.619995 | 417.380005 | 415.339996 | 416.799988 | 416.799988 | 170,750,000 |
1992-09-30 | 416.790009 | 418.579987 | 416.670013 | 417.799988 | 417.799988 | 184,470,000 |
1992-10-01 | 417.799988 | 418.670013 | 415.459991 | 416.290009 | 416.290009 | 204,780,000 |
1992-10-02 | 416.290009 | 416.350006 | 410.450012 | 410.470001 | 410.470001 | 188,030,000 |
1992-10-05 | 410.470001 | 410.470001 | 396.799988 | 407.570007 | 407.570007 | 286,550,000 |
1992-10-06 | 407.570007 | 408.559998 | 404.839996 | 407.179993 | 407.179993 | 203,500,000 |
1992-10-07 | 407.170013 | 408.600006 | 403.910004 | 404.25 | 404.25 | 184,380,000 |
1992-10-08 | 404.290009 | 408.040009 | 404.290009 | 407.75 | 407.75 | 205,000,000 |
1992-10-09 | 407.75 | 407.75 | 402.420013 | 402.660004 | 402.660004 | 178,940,000 |
1992-10-12 | 402.660004 | 407.440002 | 402.660004 | 407.440002 | 407.440002 | 126,670,000 |
1992-10-13 | 407.440002 | 410.640015 | 406.829987 | 409.299988 | 409.299988 | 186,650,000 |
1992-10-14 | 409.299988 | 411.519989 | 407.859985 | 409.369995 | 409.369995 | 175,900,000 |
1992-10-15 | 409.339996 | 411.029999 | 407.920013 | 409.600006 | 409.600006 | 213,590,000 |
1992-10-16 | 409.600006 | 411.730011 | 407.429993 | 411.730011 | 411.730011 | 235,920,000 |
1992-10-19 | 411.730011 | 414.980011 | 410.660004 | 414.980011 | 414.980011 | 222,150,000 |
1992-10-20 | 414.980011 | 417.980011 | 414.48999 | 415.480011 | 415.480011 | 258,210,000 |
1992-10-21 | 415.529999 | 416.149994 | 414.540009 | 415.670013 | 415.670013 | 219,100,000 |
1992-10-22 | 415.670013 | 416.809998 | 413.100006 | 414.899994 | 414.899994 | 216,400,000 |
1992-10-23 | 414.899994 | 416.230011 | 413.679993 | 414.100006 | 414.100006 | 199,060,000 |
1992-10-26 | 414.089996 | 418.170013 | 413.709991 | 418.160004 | 418.160004 | 188,060,000 |
1992-10-27 | 418.179993 | 419.200012 | 416.970001 | 418.48999 | 418.48999 | 201,730,000 |
1992-10-28 | 418.48999 | 420.130005 | 417.559998 | 420.130005 | 420.130005 | 203,910,000 |
1992-10-29 | 420.149994 | 421.160004 | 419.829987 | 420.859985 | 420.859985 | 206,550,000 |
1992-10-30 | 420.859985 | 421.130005 | 418.540009 | 418.679993 | 418.679993 | 201,930,000 |
1992-11-02 | 418.660004 | 422.75 | 418.119995 | 422.75 | 422.75 | 203,280,000 |
1992-11-03 | 422.75 | 422.809998 | 418.589996 | 419.920013 | 419.920013 | 208,140,000 |
1992-11-04 | 419.910004 | 421.070007 | 416.609985 | 417.109985 | 417.109985 | 194,400,000 |
1992-11-05 | 417.079987 | 418.399994 | 415.579987 | 418.339996 | 418.339996 | 219,730,000 |
1992-11-06 | 418.350006 | 418.350006 | 417.01001 | 417.579987 | 417.579987 | 205,310,000 |
1992-11-09 | 417.579987 | 420.130005 | 416.790009 | 418.589996 | 418.589996 | 197,560,000 |
1992-11-10 | 418.589996 | 419.709991 | 417.980011 | 418.619995 | 418.619995 | 223,180,000 |
1992-11-11 | 418.619995 | 422.329987 | 418.399994 | 422.200012 | 422.200012 | 243,750,000 |
1992-11-12 | 422.200012 | 423.100006 | 421.700012 | 422.869995 | 422.869995 | 226,010,000 |
1992-11-13 | 422.890015 | 422.910004 | 421.040009 | 422.429993 | 422.429993 | 192,950,000 |
1992-11-16 | 422.440002 | 422.440002 | 420.350006 | 420.679993 | 420.679993 | 173,600,000 |
1992-11-17 | 420.630005 | 420.970001 | 418.309998 | 419.269989 | 419.269989 | 187,660,000 |
1992-11-18 | 419.269989 | 423.48999 | 419.23999 | 422.850006 | 422.850006 | 219,080,000 |
1992-11-19 | 422.859985 | 423.609985 | 422.5 | 423.609985 | 423.609985 | 218,720,000 |
1992-11-20 | 423.609985 | 426.980011 | 423.609985 | 426.649994 | 426.649994 | 257,460,000 |
1992-11-23 | 426.649994 | 426.649994 | 424.950012 | 425.119995 | 425.119995 | 192,530,000 |
1992-11-24 | 425.140015 | 429.309998 | 424.829987 | 427.589996 | 427.589996 | 241,540,000 |
1992-11-25 | 427.589996 | 429.410004 | 427.579987 | 429.190002 | 429.190002 | 207,700,000 |
1992-11-27 | 429.190002 | 431.929993 | 429.170013 | 430.160004 | 430.160004 | 106,020,000 |
1992-11-30 | 430.190002 | 431.529999 | 429.359985 | 431.350006 | 431.350006 | 230,150,000 |
1992-12-01 | 431.350006 | 431.470001 | 429.200012 | 430.779999 | 430.779999 | 259,050,000 |
1992-12-02 | 430.779999 | 430.869995 | 428.609985 | 429.890015 | 429.890015 | 247,010,000 |
1992-12-03 | 429.980011 | 430.98999 | 428.799988 | 429.910004 | 429.910004 | 238,050,000 |
1992-12-04 | 429.929993 | 432.890015 | 429.73999 | 432.059998 | 432.059998 | 234,960,000 |
1992-12-07 | 432.059998 | 435.309998 | 432.059998 | 435.309998 | 435.309998 | 217,700,000 |
1992-12-08 | 435.309998 | 436.98999 | 434.679993 | 436.98999 | 436.98999 | 234,330,000 |
1992-12-09 | 436.98999 | 436.98999 | 433.980011 | 435.649994 | 435.649994 | 230,060,000 |
1992-12-10 | 435.660004 | 435.660004 | 432.649994 | 434.640015 | 434.640015 | 240,640,000 |
1992-12-11 | 434.640015 | 434.640015 | 433.339996 | 433.730011 | 433.730011 | 164,510,000 |
1992-12-14 | 433.730011 | 435.26001 | 432.829987 | 432.839996 | 432.839996 | 187,040,000 |
1992-12-15 | 432.820007 | 433.660004 | 431.920013 | 432.570007 | 432.570007 | 227,770,000 |
1992-12-16 | 432.579987 | 434.220001 | 430.880005 | 431.519989 | 431.519989 | 242,130,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.