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
|
|---|---|---|---|---|---|---|
1992-12-17 | 431.519989 | 435.440002 | 431.459991 | 435.429993 | 435.429993 | 251,640,000 |
1992-12-18 | 435.459991 | 441.290009 | 435.459991 | 441.279999 | 441.279999 | 389,300,000 |
1992-12-21 | 441.26001 | 441.26001 | 439.649994 | 440.700012 | 440.700012 | 224,680,000 |
1992-12-22 | 440.700012 | 441.640015 | 438.25 | 440.309998 | 440.309998 | 250,430,000 |
1992-12-23 | 440.290009 | 441.109985 | 439.029999 | 439.029999 | 439.029999 | 234,140,000 |
1992-12-24 | 439.029999 | 439.809998 | 439.029999 | 439.769989 | 439.769989 | 95,240,000 |
1992-12-28 | 439.769989 | 439.769989 | 437.26001 | 439.149994 | 439.149994 | 143,970,000 |
1992-12-29 | 439.149994 | 442.649994 | 437.600006 | 437.980011 | 437.980011 | 213,660,000 |
1992-12-30 | 437.980011 | 439.369995 | 437.119995 | 438.820007 | 438.820007 | 183,930,000 |
1992-12-31 | 438.820007 | 439.589996 | 435.709991 | 435.709991 | 435.709991 | 165,910,000 |
1993-01-04 | 435.700012 | 437.320007 | 434.480011 | 435.380005 | 435.380005 | 201,210,000 |
1993-01-05 | 435.380005 | 435.399994 | 433.549988 | 434.339996 | 434.339996 | 240,350,000 |
1993-01-06 | 434.339996 | 435.170013 | 432.519989 | 434.519989 | 434.519989 | 295,240,000 |
1993-01-07 | 434.519989 | 435.459991 | 429.76001 | 430.730011 | 430.730011 | 304,850,000 |
1993-01-08 | 430.730011 | 430.730011 | 426.880005 | 429.049988 | 429.049988 | 263,470,000 |
1993-01-11 | 429.040009 | 431.040009 | 429.01001 | 430.950012 | 430.950012 | 217,150,000 |
1993-01-12 | 430.950012 | 431.390015 | 428.190002 | 431.040009 | 431.040009 | 239,410,000 |
1993-01-13 | 431.029999 | 433.440002 | 429.98999 | 433.029999 | 433.029999 | 245,360,000 |
1993-01-14 | 433.079987 | 435.959991 | 433.079987 | 435.940002 | 435.940002 | 281,040,000 |
1993-01-15 | 435.869995 | 439.48999 | 435.839996 | 437.149994 | 437.149994 | 309,720,000 |
1993-01-18 | 437.130005 | 437.130005 | 435.920013 | 436.839996 | 436.839996 | 196,030,000 |
1993-01-19 | 436.839996 | 437.700012 | 434.589996 | 435.130005 | 435.130005 | 283,240,000 |
1993-01-20 | 435.140015 | 436.230011 | 433.369995 | 433.369995 | 433.369995 | 268,790,000 |
1993-01-21 | 433.369995 | 435.75 | 432.480011 | 435.48999 | 435.48999 | 257,620,000 |
1993-01-22 | 435.48999 | 437.809998 | 435.48999 | 436.109985 | 436.109985 | 293,320,000 |
1993-01-25 | 436.109985 | 440.529999 | 436.109985 | 440.01001 | 440.01001 | 288,740,000 |
1993-01-26 | 440.049988 | 442.660004 | 439.540009 | 439.950012 | 439.950012 | 314,110,000 |
1993-01-27 | 439.950012 | 440.040009 | 436.820007 | 438.109985 | 438.109985 | 277,020,000 |
1993-01-28 | 438.130005 | 439.140015 | 437.299988 | 438.660004 | 438.660004 | 256,980,000 |
1993-01-29 | 438.670013 | 438.929993 | 436.910004 | 438.779999 | 438.779999 | 247,200,000 |
1993-02-01 | 438.779999 | 442.519989 | 438.779999 | 442.519989 | 442.519989 | 238,570,000 |
1993-02-02 | 442.519989 | 442.869995 | 440.76001 | 442.549988 | 442.549988 | 271,560,000 |
1993-02-03 | 442.559998 | 447.350006 | 442.559998 | 447.200012 | 447.200012 | 345,410,000 |
1993-02-04 | 447.200012 | 449.859985 | 447.200012 | 449.559998 | 449.559998 | 351,140,000 |
1993-02-05 | 449.559998 | 449.559998 | 446.950012 | 448.929993 | 448.929993 | 324,710,000 |
1993-02-08 | 448.940002 | 450.040009 | 447.700012 | 447.850006 | 447.850006 | 243,400,000 |
1993-02-09 | 448.040009 | 448.040009 | 444.519989 | 445.329987 | 445.329987 | 240,410,000 |
1993-02-10 | 445.329987 | 446.369995 | 444.23999 | 446.230011 | 446.230011 | 251,910,000 |
1993-02-11 | 446.209991 | 449.359985 | 446.209991 | 447.660004 | 447.660004 | 257,190,000 |
1993-02-12 | 447.660004 | 447.700012 | 444.579987 | 444.579987 | 444.579987 | 216,810,000 |
1993-02-16 | 444.529999 | 444.529999 | 433.470001 | 433.910004 | 433.910004 | 332,850,000 |
1993-02-17 | 433.929993 | 433.970001 | 430.920013 | 433.299988 | 433.299988 | 302,210,000 |
1993-02-18 | 433.299988 | 437.790009 | 428.25 | 431.899994 | 431.899994 | 311,180,000 |
1993-02-19 | 431.929993 | 434.26001 | 431.679993 | 434.220001 | 434.220001 | 310,700,000 |
1993-02-22 | 434.209991 | 436.48999 | 433.529999 | 435.23999 | 435.23999 | 311,570,000 |
1993-02-23 | 435.339996 | 436.839996 | 432.410004 | 434.799988 | 434.799988 | 329,060,000 |
1993-02-24 | 434.76001 | 440.869995 | 434.679993 | 440.869995 | 440.869995 | 316,750,000 |
1993-02-25 | 440.700012 | 442.339996 | 439.670013 | 442.339996 | 442.339996 | 252,860,000 |
1993-02-26 | 442.339996 | 443.769989 | 440.980011 | 443.380005 | 443.380005 | 234,160,000 |
1993-03-01 | 443.380005 | 444.179993 | 441.339996 | 442.01001 | 442.01001 | 232,460,000 |
1993-03-02 | 442 | 447.910004 | 441.070007 | 447.899994 | 447.899994 | 269,750,000 |
1993-03-03 | 447.899994 | 450 | 447.730011 | 449.26001 | 449.26001 | 277,380,000 |
1993-03-04 | 449.26001 | 449.519989 | 446.720001 | 447.339996 | 447.339996 | 234,220,000 |
1993-03-05 | 447.339996 | 449.589996 | 445.559998 | 446.109985 | 446.109985 | 253,480,000 |
1993-03-08 | 446.119995 | 454.709991 | 446.119995 | 454.709991 | 454.709991 | 275,290,000 |
1993-03-09 | 454.670013 | 455.519989 | 453.679993 | 454.399994 | 454.399994 | 290,670,000 |
1993-03-10 | 454.399994 | 456.339996 | 452.700012 | 456.329987 | 456.329987 | 255,610,000 |
1993-03-11 | 456.350006 | 456.76001 | 453.480011 | 453.720001 | 453.720001 | 257,060,000 |
1993-03-12 | 453.700012 | 453.700012 | 447.040009 | 449.829987 | 449.829987 | 255,420,000 |
1993-03-15 | 449.829987 | 451.429993 | 449.399994 | 451.429993 | 451.429993 | 195,930,000 |
1993-03-16 | 451.429993 | 452.359985 | 451.01001 | 451.369995 | 451.369995 | 218,820,000 |
1993-03-17 | 451.359985 | 451.359985 | 447.98999 | 448.309998 | 448.309998 | 241,270,000 |
1993-03-18 | 448.359985 | 452.390015 | 448.359985 | 451.890015 | 451.890015 | 241,180,000 |
1993-03-19 | 451.899994 | 453.320007 | 449.910004 | 450.179993 | 450.179993 | 339,660,000 |
1993-03-22 | 450.170013 | 450.170013 | 446.079987 | 448.880005 | 448.880005 | 233,190,000 |
1993-03-23 | 448.880005 | 449.799988 | 448.299988 | 448.76001 | 448.76001 | 232,730,000 |
1993-03-24 | 448.709991 | 450.899994 | 446.100006 | 448.070007 | 448.070007 | 274,300,000 |
1993-03-25 | 448.089996 | 451.75 | 447.929993 | 450.880005 | 450.880005 | 251,530,000 |
1993-03-26 | 450.910004 | 452.089996 | 447.690002 | 447.779999 | 447.779999 | 226,650,000 |
1993-03-29 | 447.76001 | 452.809998 | 447.75 | 450.769989 | 450.769989 | 199,970,000 |
1993-03-30 | 450.790009 | 452.059998 | 449.630005 | 451.970001 | 451.970001 | 231,190,000 |
1993-03-31 | 451.970001 | 454.880005 | 451.670013 | 451.670013 | 451.670013 | 279,190,000 |
1993-04-01 | 451.670013 | 452.630005 | 449.600006 | 450.299988 | 450.299988 | 234,530,000 |
1993-04-02 | 450.279999 | 450.279999 | 440.709991 | 441.390015 | 441.390015 | 323,330,000 |
1993-04-05 | 441.420013 | 442.429993 | 440.529999 | 442.290009 | 442.290009 | 296,080,000 |
1993-04-06 | 442.290009 | 443.380005 | 439.480011 | 441.160004 | 441.160004 | 293,680,000 |
1993-04-07 | 441.160004 | 442.730011 | 440.5 | 442.730011 | 442.730011 | 300,000,000 |
1993-04-08 | 442.709991 | 443.769989 | 440.019989 | 441.839996 | 441.839996 | 284,370,000 |
1993-04-12 | 441.839996 | 448.369995 | 441.839996 | 448.369995 | 448.369995 | 259,690,000 |
1993-04-13 | 448.410004 | 450.399994 | 447.660004 | 449.220001 | 449.220001 | 286,690,000 |
1993-04-14 | 449.220001 | 450 | 448.019989 | 448.660004 | 448.660004 | 257,340,000 |
1993-04-15 | 448.600006 | 449.109985 | 446.390015 | 448.399994 | 448.399994 | 259,500,000 |
1993-04-16 | 448.410004 | 449.390015 | 447.670013 | 448.940002 | 448.940002 | 305,160,000 |
1993-04-19 | 448.940002 | 449.140015 | 445.850006 | 447.459991 | 447.459991 | 244,710,000 |
1993-04-20 | 447.459991 | 447.459991 | 441.809998 | 445.100006 | 445.100006 | 317,990,000 |
1993-04-21 | 445.089996 | 445.769989 | 443.079987 | 443.630005 | 443.630005 | 287,300,000 |
1993-04-22 | 443.549988 | 445.730011 | 439.459991 | 439.459991 | 439.459991 | 310,390,000 |
1993-04-23 | 439.48999 | 439.48999 | 436.820007 | 437.029999 | 437.029999 | 259,810,000 |
1993-04-26 | 437.029999 | 438.350006 | 432.299988 | 433.540009 | 433.540009 | 283,260,000 |
1993-04-27 | 433.519989 | 438.019989 | 433.140015 | 438.01001 | 438.01001 | 284,140,000 |
1993-04-28 | 438.01001 | 438.799988 | 436.679993 | 438.019989 | 438.019989 | 267,980,000 |
1993-04-29 | 438.019989 | 438.959991 | 435.589996 | 438.890015 | 438.890015 | 249,760,000 |
1993-04-30 | 438.890015 | 442.290009 | 438.890015 | 440.190002 | 440.190002 | 247,460,000 |
1993-05-03 | 440.190002 | 442.589996 | 438.25 | 442.459991 | 442.459991 | 224,970,000 |
1993-05-04 | 442.579987 | 445.190002 | 442.450012 | 444.049988 | 444.049988 | 268,310,000 |
1993-05-05 | 443.980011 | 446.089996 | 443.76001 | 444.519989 | 444.519989 | 274,240,000 |
1993-05-06 | 444.600006 | 444.809998 | 442.899994 | 443.26001 | 443.26001 | 255,460,000 |
1993-05-07 | 443.279999 | 443.700012 | 441.690002 | 442.309998 | 442.309998 | 223,570,000 |
1993-05-10 | 442.339996 | 445.420013 | 442.049988 | 442.799988 | 442.799988 | 235,580,000 |
1993-05-11 | 442.799988 | 444.570007 | 441.519989 | 444.359985 | 444.359985 | 218,480,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.