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
|
|---|---|---|---|---|---|---|
1993-10-04 | 461.279999 | 461.799988 | 460.019989 | 461.339996 | 461.339996 | 229,380,000 |
1993-10-05 | 461.339996 | 463.149994 | 459.450012 | 461.200012 | 461.200012 | 294,570,000 |
1993-10-06 | 461.23999 | 462.600006 | 460.26001 | 460.73999 | 460.73999 | 277,070,000 |
1993-10-07 | 460.709991 | 461.130005 | 459.079987 | 459.179993 | 459.179993 | 255,210,000 |
1993-10-08 | 459.179993 | 460.98999 | 456.399994 | 460.309998 | 460.309998 | 243,600,000 |
1993-10-11 | 460.309998 | 461.869995 | 460.309998 | 460.880005 | 460.880005 | 183,060,000 |
1993-10-12 | 461.040009 | 462.470001 | 460.730011 | 461.119995 | 461.119995 | 263,970,000 |
1993-10-13 | 461.119995 | 461.980011 | 460.76001 | 461.48999 | 461.48999 | 290,930,000 |
1993-10-14 | 461.549988 | 466.829987 | 461.549988 | 466.829987 | 466.829987 | 352,530,000 |
1993-10-15 | 466.829987 | 471.100006 | 466.829987 | 469.5 | 469.5 | 366,110,000 |
1993-10-18 | 469.5 | 470.040009 | 468.019989 | 468.450012 | 468.450012 | 329,580,000 |
1993-10-19 | 468.410004 | 468.640015 | 464.799988 | 466.209991 | 466.209991 | 304,400,000 |
1993-10-20 | 466.209991 | 466.869995 | 464.540009 | 466.070007 | 466.070007 | 305,670,000 |
1993-10-21 | 466.059998 | 466.640015 | 464.380005 | 465.359985 | 465.359985 | 289,600,000 |
1993-10-22 | 465.359985 | 467.820007 | 463.269989 | 463.269989 | 463.269989 | 301,440,000 |
1993-10-25 | 463.269989 | 464.48999 | 462.049988 | 464.200012 | 464.200012 | 260,310,000 |
1993-10-26 | 464.200012 | 464.320007 | 462.649994 | 464.299988 | 464.299988 | 284,530,000 |
1993-10-27 | 464.299988 | 464.609985 | 463.359985 | 464.609985 | 464.609985 | 279,830,000 |
1993-10-28 | 464.519989 | 468.76001 | 464.519989 | 467.730011 | 467.730011 | 301,220,000 |
1993-10-29 | 467.720001 | 468.200012 | 467.369995 | 467.829987 | 467.829987 | 270,570,000 |
1993-11-01 | 467.829987 | 469.109985 | 467.329987 | 469.100006 | 469.100006 | 256,030,000 |
1993-11-02 | 469.100006 | 469.100006 | 466.200012 | 468.440002 | 468.440002 | 304,780,000 |
1993-11-03 | 468.440002 | 468.609985 | 460.950012 | 463.019989 | 463.019989 | 342,110,000 |
1993-11-04 | 463.019989 | 463.160004 | 457.26001 | 457.48999 | 457.48999 | 323,430,000 |
1993-11-05 | 457.48999 | 459.630005 | 454.359985 | 459.570007 | 459.570007 | 336,890,000 |
1993-11-08 | 459.570007 | 461.540009 | 458.779999 | 460.209991 | 460.209991 | 234,340,000 |
1993-11-09 | 460.209991 | 463.420013 | 460.209991 | 460.329987 | 460.329987 | 276,360,000 |
1993-11-10 | 460.399994 | 463.720001 | 459.570007 | 463.720001 | 463.720001 | 283,450,000 |
1993-11-11 | 463.720001 | 464.959991 | 462.48999 | 462.640015 | 462.640015 | 283,820,000 |
1993-11-12 | 462.640015 | 465.839996 | 462.640015 | 465.390015 | 465.390015 | 326,240,000 |
1993-11-15 | 465.390015 | 466.130005 | 463.01001 | 463.75 | 463.75 | 251,030,000 |
1993-11-16 | 463.75 | 466.73999 | 462.970001 | 466.73999 | 466.73999 | 303,980,000 |
1993-11-17 | 466.73999 | 467.23999 | 462.730011 | 464.809998 | 464.809998 | 316,940,000 |
1993-11-18 | 464.829987 | 464.880005 | 461.730011 | 463.619995 | 463.619995 | 313,490,000 |
1993-11-19 | 463.589996 | 463.600006 | 460.029999 | 462.600006 | 462.600006 | 302,970,000 |
1993-11-22 | 462.600006 | 462.600006 | 457.079987 | 459.130005 | 459.130005 | 280,130,000 |
1993-11-23 | 459.130005 | 461.769989 | 458.470001 | 461.029999 | 461.029999 | 260,400,000 |
1993-11-24 | 461.029999 | 462.899994 | 461.029999 | 462.359985 | 462.359985 | 230,630,000 |
1993-11-26 | 462.359985 | 463.630005 | 462.359985 | 463.059998 | 463.059998 | 90,220,000 |
1993-11-29 | 463.059998 | 464.829987 | 461.829987 | 461.899994 | 461.899994 | 272,710,000 |
1993-11-30 | 461.899994 | 463.619995 | 460.450012 | 461.790009 | 461.790009 | 286,660,000 |
1993-12-01 | 461.929993 | 464.470001 | 461.630005 | 461.890015 | 461.890015 | 293,870,000 |
1993-12-02 | 461.890015 | 463.220001 | 461.450012 | 463.109985 | 463.109985 | 256,370,000 |
1993-12-03 | 463.130005 | 464.890015 | 462.670013 | 464.890015 | 464.890015 | 268,360,000 |
1993-12-06 | 464.890015 | 466.890015 | 464.399994 | 466.429993 | 466.429993 | 292,370,000 |
1993-12-07 | 466.429993 | 466.769989 | 465.440002 | 466.76001 | 466.76001 | 285,690,000 |
1993-12-08 | 465.880005 | 466.730011 | 465.420013 | 466.290009 | 466.290009 | 314,460,000 |
1993-12-09 | 466.290009 | 466.540009 | 463.869995 | 464.179993 | 464.179993 | 287,570,000 |
1993-12-10 | 464.179993 | 464.869995 | 462.660004 | 463.929993 | 463.929993 | 245,620,000 |
1993-12-13 | 463.929993 | 465.709991 | 462.709991 | 465.700012 | 465.700012 | 256,580,000 |
1993-12-14 | 465.730011 | 466.119995 | 462.459991 | 463.059998 | 463.059998 | 275,050,000 |
1993-12-15 | 463.059998 | 463.690002 | 461.839996 | 461.839996 | 461.839996 | 331,770,000 |
1993-12-16 | 461.859985 | 463.980011 | 461.859985 | 463.339996 | 463.339996 | 284,620,000 |
1993-12-17 | 463.339996 | 466.380005 | 463.339996 | 466.380005 | 466.380005 | 363,750,000 |
1993-12-20 | 466.380005 | 466.899994 | 465.529999 | 465.850006 | 465.850006 | 255,900,000 |
1993-12-21 | 465.839996 | 465.920013 | 464.029999 | 465.299988 | 465.299988 | 273,370,000 |
1993-12-22 | 465.079987 | 467.380005 | 465.079987 | 467.320007 | 467.320007 | 272,440,000 |
1993-12-23 | 467.299988 | 468.970001 | 467.299988 | 467.380005 | 467.380005 | 227,240,000 |
1993-12-27 | 467.399994 | 470.549988 | 467.350006 | 470.540009 | 470.540009 | 171,200,000 |
1993-12-28 | 470.609985 | 471.049988 | 469.429993 | 470.940002 | 470.940002 | 200,960,000 |
1993-12-29 | 470.880005 | 471.290009 | 469.869995 | 470.579987 | 470.579987 | 269,570,000 |
1993-12-30 | 470.579987 | 470.579987 | 468.089996 | 468.640015 | 468.640015 | 195,860,000 |
1993-12-31 | 468.660004 | 470.75 | 466.450012 | 466.450012 | 466.450012 | 168,590,000 |
1994-01-03 | 466.51001 | 466.940002 | 464.359985 | 465.440002 | 465.440002 | 270,140,000 |
1994-01-04 | 465.440002 | 466.890015 | 464.440002 | 466.890015 | 466.890015 | 326,600,000 |
1994-01-05 | 466.890015 | 467.820007 | 465.920013 | 467.549988 | 467.549988 | 400,030,000 |
1994-01-06 | 467.549988 | 469 | 467.019989 | 467.119995 | 467.119995 | 365,960,000 |
1994-01-07 | 467.089996 | 470.26001 | 467.029999 | 469.899994 | 469.899994 | 324,920,000 |
1994-01-10 | 469.899994 | 475.269989 | 469.549988 | 475.269989 | 475.269989 | 319,490,000 |
1994-01-11 | 475.269989 | 475.279999 | 473.269989 | 474.130005 | 474.130005 | 305,490,000 |
1994-01-12 | 474.130005 | 475.059998 | 472.140015 | 474.170013 | 474.170013 | 310,690,000 |
1994-01-13 | 474.170013 | 474.170013 | 471.799988 | 472.470001 | 472.470001 | 277,970,000 |
1994-01-14 | 472.5 | 475.320007 | 472.5 | 474.910004 | 474.910004 | 304,920,000 |
1994-01-17 | 474.910004 | 474.910004 | 472.839996 | 473.299988 | 473.299988 | 233,980,000 |
1994-01-18 | 473.299988 | 475.190002 | 473.290009 | 474.25 | 474.25 | 308,840,000 |
1994-01-19 | 474.25 | 474.700012 | 472.209991 | 474.299988 | 474.299988 | 311,370,000 |
1994-01-20 | 474.299988 | 475 | 473.420013 | 474.980011 | 474.980011 | 310,450,000 |
1994-01-21 | 474.980011 | 475.559998 | 473.720001 | 474.720001 | 474.720001 | 346,350,000 |
1994-01-24 | 474.720001 | 475.200012 | 471.48999 | 471.970001 | 471.970001 | 296,900,000 |
1994-01-25 | 471.970001 | 472.559998 | 470.269989 | 470.920013 | 470.920013 | 326,120,000 |
1994-01-26 | 470.920013 | 473.440002 | 470.720001 | 473.200012 | 473.200012 | 304,660,000 |
1994-01-27 | 473.200012 | 477.519989 | 473.200012 | 477.049988 | 477.049988 | 346,500,000 |
1994-01-28 | 477.049988 | 479.75 | 477.049988 | 478.700012 | 478.700012 | 313,140,000 |
1994-01-31 | 478.700012 | 482.850006 | 478.700012 | 481.609985 | 481.609985 | 322,870,000 |
1994-02-01 | 481.600006 | 481.640015 | 479.179993 | 479.619995 | 479.619995 | 322,510,000 |
1994-02-02 | 479.619995 | 482.230011 | 479.570007 | 482 | 482 | 328,960,000 |
1994-02-03 | 481.959991 | 481.959991 | 478.709991 | 480.709991 | 480.709991 | 318,350,000 |
1994-02-04 | 480.679993 | 481.019989 | 469.279999 | 469.809998 | 469.809998 | 378,380,000 |
1994-02-07 | 469.809998 | 472.089996 | 467.570007 | 471.76001 | 471.76001 | 348,270,000 |
1994-02-08 | 471.76001 | 472.329987 | 469.5 | 471.049988 | 471.049988 | 318,180,000 |
1994-02-09 | 471.049988 | 473.410004 | 471.049988 | 472.769989 | 472.769989 | 332,670,000 |
1994-02-10 | 472.809998 | 473.130005 | 468.910004 | 468.929993 | 468.929993 | 327,250,000 |
1994-02-11 | 468.929993 | 471.130005 | 466.890015 | 470.179993 | 470.179993 | 213,740,000 |
1994-02-14 | 470.179993 | 471.98999 | 469.049988 | 470.230011 | 470.230011 | 263,190,000 |
1994-02-15 | 470.230011 | 473.410004 | 470.230011 | 472.519989 | 472.519989 | 306,790,000 |
1994-02-16 | 472.529999 | 474.160004 | 471.940002 | 472.790009 | 472.790009 | 295,450,000 |
1994-02-17 | 472.790009 | 475.119995 | 468.440002 | 470.339996 | 470.339996 | 340,030,000 |
1994-02-18 | 470.290009 | 471.089996 | 466.070007 | 467.690002 | 467.690002 | 293,210,000 |
1994-02-22 | 467.690002 | 471.649994 | 467.579987 | 471.459991 | 471.459991 | 270,900,000 |
1994-02-23 | 471.480011 | 472.410004 | 469.470001 | 470.690002 | 470.690002 | 309,910,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.