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
|
|---|---|---|---|---|---|---|
1993-05-12 | 444.320007 | 445.160004 | 442.869995 | 444.799988 | 444.799988 | 255,680,000 |
1993-05-13 | 444.75 | 444.75 | 439.230011 | 439.230011 | 439.230011 | 293,920,000 |
1993-05-14 | 439.220001 | 439.820007 | 438.100006 | 439.559998 | 439.559998 | 252,910,000 |
1993-05-17 | 439.559998 | 440.380005 | 437.829987 | 440.369995 | 440.369995 | 227,580,000 |
1993-05-18 | 440.390015 | 441.26001 | 437.950012 | 440.320007 | 440.320007 | 264,300,000 |
1993-05-19 | 440.320007 | 447.859985 | 436.859985 | 447.570007 | 447.570007 | 342,420,000 |
1993-05-20 | 447.570007 | 450.589996 | 447.359985 | 450.589996 | 450.589996 | 289,160,000 |
1993-05-21 | 450.589996 | 450.589996 | 444.890015 | 445.839996 | 445.839996 | 279,120,000 |
1993-05-24 | 445.839996 | 448.440002 | 445.26001 | 448 | 448 | 197,990,000 |
1993-05-25 | 448 | 449.040009 | 447.700012 | 448.850006 | 448.850006 | 222,090,000 |
1993-05-26 | 448.850006 | 453.51001 | 448.820007 | 453.440002 | 453.440002 | 274,230,000 |
1993-05-27 | 453.440002 | 454.549988 | 451.140015 | 452.410004 | 452.410004 | 300,810,000 |
1993-05-28 | 452.410004 | 452.410004 | 447.670013 | 450.190002 | 450.190002 | 207,820,000 |
1993-06-01 | 450.230011 | 455.630005 | 450.230011 | 453.829987 | 453.829987 | 229,690,000 |
1993-06-02 | 453.829987 | 454.529999 | 452.679993 | 453.850006 | 453.850006 | 295,560,000 |
1993-06-03 | 453.839996 | 453.850006 | 451.119995 | 452.48999 | 452.48999 | 285,570,000 |
1993-06-04 | 452.429993 | 452.429993 | 448.920013 | 450.059998 | 450.059998 | 226,440,000 |
1993-06-07 | 450.070007 | 450.75 | 447.320007 | 447.690002 | 447.690002 | 236,920,000 |
1993-06-08 | 447.649994 | 447.649994 | 444.309998 | 444.709991 | 444.709991 | 240,640,000 |
1993-06-09 | 444.709991 | 447.390015 | 444.660004 | 445.779999 | 445.779999 | 249,030,000 |
1993-06-10 | 445.779999 | 446.220001 | 444.089996 | 445.380005 | 445.380005 | 232,600,000 |
1993-06-11 | 445.380005 | 448.190002 | 445.380005 | 447.26001 | 447.26001 | 256,750,000 |
1993-06-14 | 447.26001 | 448.640015 | 447.230011 | 447.709991 | 447.709991 | 210,440,000 |
1993-06-15 | 447.730011 | 448.279999 | 446.179993 | 446.269989 | 446.269989 | 234,110,000 |
1993-06-16 | 446.269989 | 447.429993 | 443.609985 | 447.429993 | 447.429993 | 267,500,000 |
1993-06-17 | 447.429993 | 448.980011 | 446.910004 | 448.540009 | 448.540009 | 239,810,000 |
1993-06-18 | 448.540009 | 448.589996 | 443.679993 | 443.679993 | 443.679993 | 300,500,000 |
1993-06-21 | 443.679993 | 446.220001 | 443.679993 | 446.220001 | 446.220001 | 223,650,000 |
1993-06-22 | 446.25 | 446.290009 | 444.940002 | 445.929993 | 445.929993 | 259,530,000 |
1993-06-23 | 445.959991 | 445.959991 | 443.190002 | 443.190002 | 443.190002 | 278,260,000 |
1993-06-24 | 443.040009 | 447.209991 | 442.5 | 446.619995 | 446.619995 | 267,450,000 |
1993-06-25 | 446.619995 | 448.640015 | 446.619995 | 447.600006 | 447.600006 | 210,430,000 |
1993-06-28 | 447.600006 | 451.899994 | 447.600006 | 451.850006 | 451.850006 | 242,090,000 |
1993-06-29 | 451.890015 | 451.899994 | 449.670013 | 450.690002 | 450.690002 | 276,310,000 |
1993-06-30 | 450.690002 | 451.470001 | 450.149994 | 450.529999 | 450.529999 | 281,120,000 |
1993-07-01 | 450.540009 | 451.149994 | 448.709991 | 449.019989 | 449.019989 | 292,040,000 |
1993-07-02 | 449.019989 | 449.019989 | 445.200012 | 445.839996 | 445.839996 | 220,750,000 |
1993-07-06 | 445.859985 | 446.869995 | 441.420013 | 441.429993 | 441.429993 | 234,810,000 |
1993-07-07 | 441.399994 | 443.630005 | 441.399994 | 442.829987 | 442.829987 | 253,170,000 |
1993-07-08 | 442.839996 | 448.640015 | 442.839996 | 448.640015 | 448.640015 | 282,910,000 |
1993-07-09 | 448.640015 | 448.940002 | 446.73999 | 448.109985 | 448.109985 | 235,210,000 |
1993-07-12 | 448.130005 | 449.109985 | 447.709991 | 448.980011 | 448.980011 | 202,310,000 |
1993-07-13 | 449 | 450.700012 | 448.070007 | 448.089996 | 448.089996 | 236,720,000 |
1993-07-14 | 448.079987 | 451.119995 | 448.079987 | 450.079987 | 450.079987 | 297,430,000 |
1993-07-15 | 450.089996 | 450.119995 | 447.26001 | 449.220001 | 449.220001 | 277,810,000 |
1993-07-16 | 449.070007 | 449.079987 | 445.660004 | 445.75 | 445.75 | 263,100,000 |
1993-07-19 | 445.75 | 446.779999 | 444.829987 | 446.029999 | 446.029999 | 216,370,000 |
1993-07-20 | 446.029999 | 447.630005 | 443.709991 | 447.309998 | 447.309998 | 277,420,000 |
1993-07-21 | 447.279999 | 447.5 | 445.839996 | 447.179993 | 447.179993 | 278,590,000 |
1993-07-22 | 447.179993 | 447.230011 | 443.720001 | 444.51001 | 444.51001 | 249,630,000 |
1993-07-23 | 444.540009 | 447.100006 | 444.540009 | 447.100006 | 447.100006 | 222,170,000 |
1993-07-26 | 447.059998 | 449.5 | 447.040009 | 449.089996 | 449.089996 | 222,580,000 |
1993-07-27 | 449 | 449.440002 | 446.76001 | 448.23999 | 448.23999 | 256,750,000 |
1993-07-28 | 448.25 | 448.609985 | 446.589996 | 447.190002 | 447.190002 | 273,100,000 |
1993-07-29 | 447.190002 | 450.769989 | 447.190002 | 450.23999 | 450.23999 | 261,240,000 |
1993-07-30 | 450.190002 | 450.220001 | 446.980011 | 448.130005 | 448.130005 | 254,420,000 |
1993-08-02 | 448.130005 | 450.149994 | 448.029999 | 450.149994 | 450.149994 | 230,380,000 |
1993-08-03 | 450.149994 | 450.429993 | 447.589996 | 449.269989 | 449.269989 | 253,110,000 |
1993-08-04 | 449.269989 | 449.720001 | 447.929993 | 448.540009 | 448.540009 | 230,040,000 |
1993-08-05 | 448.549988 | 449.609985 | 446.940002 | 448.130005 | 448.130005 | 261,900,000 |
1993-08-06 | 448.130005 | 449.26001 | 447.869995 | 448.679993 | 448.679993 | 221,170,000 |
1993-08-09 | 448.679993 | 451.51001 | 448.309998 | 450.720001 | 450.720001 | 232,750,000 |
1993-08-10 | 450.709991 | 450.709991 | 449.100006 | 449.450012 | 449.450012 | 255,520,000 |
1993-08-11 | 449.600006 | 451 | 449.600006 | 450.459991 | 450.459991 | 268,330,000 |
1993-08-12 | 450.470001 | 451.630005 | 447.529999 | 448.959991 | 448.959991 | 278,530,000 |
1993-08-13 | 448.970001 | 450.25 | 448.970001 | 450.140015 | 450.140015 | 214,370,000 |
1993-08-16 | 450.25 | 453.410004 | 450.25 | 452.380005 | 452.380005 | 233,640,000 |
1993-08-17 | 452.380005 | 453.700012 | 451.959991 | 453.130005 | 453.130005 | 261,320,000 |
1993-08-18 | 453.209991 | 456.98999 | 453.209991 | 456.040009 | 456.040009 | 312,940,000 |
1993-08-19 | 456.01001 | 456.76001 | 455.200012 | 456.429993 | 456.429993 | 293,330,000 |
1993-08-20 | 456.51001 | 456.679993 | 454.600006 | 456.160004 | 456.160004 | 276,800,000 |
1993-08-23 | 456.119995 | 456.119995 | 454.290009 | 455.230011 | 455.230011 | 212,500,000 |
1993-08-24 | 455.230011 | 459.769989 | 455.040009 | 459.769989 | 459.769989 | 270,700,000 |
1993-08-25 | 459.75 | 462.040009 | 459.299988 | 460.130005 | 460.130005 | 301,650,000 |
1993-08-26 | 460.040009 | 462.869995 | 458.820007 | 461.040009 | 461.040009 | 254,070,000 |
1993-08-27 | 461.049988 | 461.049988 | 459.190002 | 460.540009 | 460.540009 | 196,140,000 |
1993-08-30 | 460.540009 | 462.579987 | 460.279999 | 461.899994 | 461.899994 | 194,180,000 |
1993-08-31 | 461.899994 | 463.559998 | 461.290009 | 463.559998 | 463.559998 | 252,830,000 |
1993-09-01 | 463.549988 | 463.799988 | 461.769989 | 463.149994 | 463.149994 | 245,040,000 |
1993-09-02 | 463.130005 | 463.540009 | 461.070007 | 461.299988 | 461.299988 | 259,870,000 |
1993-09-03 | 461.299988 | 462.049988 | 459.910004 | 461.339996 | 461.339996 | 197,160,000 |
1993-09-07 | 461.339996 | 462.070007 | 457.950012 | 458.519989 | 458.519989 | 229,500,000 |
1993-09-08 | 458.519989 | 458.529999 | 453.75 | 456.649994 | 456.649994 | 283,100,000 |
1993-09-09 | 456.649994 | 458.109985 | 455.170013 | 457.5 | 457.5 | 258,070,000 |
1993-09-10 | 457.48999 | 461.859985 | 457.48999 | 461.720001 | 461.720001 | 269,950,000 |
1993-09-13 | 461.700012 | 463.380005 | 461.410004 | 462.059998 | 462.059998 | 244,970,000 |
1993-09-14 | 461.929993 | 461.929993 | 458.149994 | 459.899994 | 459.899994 | 258,650,000 |
1993-09-15 | 459.899994 | 461.959991 | 456.309998 | 461.600006 | 461.600006 | 294,410,000 |
1993-09-16 | 461.540009 | 461.540009 | 459 | 459.429993 | 459.429993 | 229,700,000 |
1993-09-17 | 459.429993 | 459.429993 | 457.089996 | 458.829987 | 458.829987 | 381,370,000 |
1993-09-20 | 458.839996 | 459.910004 | 455 | 455.049988 | 455.049988 | 231,130,000 |
1993-09-21 | 455.049988 | 455.799988 | 449.640015 | 452.950012 | 452.950012 | 300,310,000 |
1993-09-22 | 452.940002 | 456.920013 | 452.940002 | 456.200012 | 456.200012 | 298,960,000 |
1993-09-23 | 456.25 | 458.690002 | 456.25 | 457.73999 | 457.73999 | 275,350,000 |
1993-09-24 | 457.73999 | 458.559998 | 456.920013 | 457.630005 | 457.630005 | 248,270,000 |
1993-09-27 | 457.630005 | 461.809998 | 457.630005 | 461.799988 | 461.799988 | 244,920,000 |
1993-09-28 | 461.839996 | 462.079987 | 460.910004 | 461.529999 | 461.529999 | 243,320,000 |
1993-09-29 | 461.600006 | 462.170013 | 459.51001 | 460.109985 | 460.109985 | 277,690,000 |
1993-09-30 | 460.109985 | 460.559998 | 458.279999 | 458.929993 | 458.929993 | 280,980,000 |
1993-10-01 | 458.929993 | 461.480011 | 458.350006 | 461.279999 | 461.279999 | 256,880,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.