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
|
|---|---|---|---|---|---|---|
1994-02-24 | 470.649994 | 470.649994 | 464.26001 | 464.26001 | 464.26001 | 342,940,000 |
1994-02-25 | 464.329987 | 466.480011 | 464.329987 | 466.070007 | 466.070007 | 273,680,000 |
1994-02-28 | 466.070007 | 469.160004 | 466.070007 | 467.140015 | 467.140015 | 268,690,000 |
1994-03-01 | 467.190002 | 467.429993 | 462.019989 | 464.440002 | 464.440002 | 304,450,000 |
1994-03-02 | 464.399994 | 464.869995 | 457.48999 | 464.809998 | 464.809998 | 361,130,000 |
1994-03-03 | 464.809998 | 464.829987 | 462.5 | 463.01001 | 463.01001 | 291,790,000 |
1994-03-04 | 463.029999 | 466.160004 | 462.410004 | 464.73999 | 464.73999 | 311,850,000 |
1994-03-07 | 464.73999 | 468.070007 | 464.73999 | 466.910004 | 466.910004 | 285,590,000 |
1994-03-08 | 466.920013 | 467.790009 | 465.019989 | 465.880005 | 465.880005 | 298,110,000 |
1994-03-09 | 465.940002 | 467.420013 | 463.399994 | 467.059998 | 467.059998 | 309,810,000 |
1994-03-10 | 467.079987 | 467.290009 | 462.459991 | 463.899994 | 463.899994 | 369,370,000 |
1994-03-11 | 463.859985 | 466.609985 | 462.540009 | 466.440002 | 466.440002 | 303,890,000 |
1994-03-14 | 466.440002 | 467.600006 | 466.079987 | 467.390015 | 467.390015 | 260,150,000 |
1994-03-15 | 467.390015 | 468.98999 | 466.040009 | 467.01001 | 467.01001 | 303,750,000 |
1994-03-16 | 467.040009 | 469.850006 | 465.480011 | 469.420013 | 469.420013 | 307,640,000 |
1994-03-17 | 469.420013 | 471.049988 | 468.619995 | 470.899994 | 470.899994 | 303,930,000 |
1994-03-18 | 470.890015 | 471.089996 | 467.829987 | 471.059998 | 471.059998 | 462,240,000 |
1994-03-21 | 471.059998 | 471.059998 | 467.230011 | 468.540009 | 468.540009 | 247,380,000 |
1994-03-22 | 468.399994 | 470.470001 | 467.880005 | 468.799988 | 468.799988 | 282,240,000 |
1994-03-23 | 468.890015 | 470.380005 | 468.519989 | 468.540009 | 468.540009 | 281,500,000 |
1994-03-24 | 468.570007 | 468.570007 | 462.410004 | 464.350006 | 464.350006 | 303,740,000 |
1994-03-25 | 464.350006 | 465.290009 | 460.579987 | 460.579987 | 460.579987 | 249,640,000 |
1994-03-28 | 460.579987 | 461.119995 | 456.100006 | 460 | 460 | 287,350,000 |
1994-03-29 | 460 | 460.320007 | 452.429993 | 452.480011 | 452.480011 | 305,360,000 |
1994-03-30 | 452.480011 | 452.48999 | 445.549988 | 445.549988 | 445.549988 | 390,520,000 |
1994-03-31 | 445.549988 | 447.160004 | 436.160004 | 445.769989 | 445.769989 | 403,580,000 |
1994-04-04 | 445.660004 | 445.660004 | 435.859985 | 438.920013 | 438.920013 | 344,390,000 |
1994-04-05 | 439.140015 | 448.290009 | 439.140015 | 448.290009 | 448.290009 | 365,990,000 |
1994-04-06 | 448.290009 | 449.630005 | 444.980011 | 448.049988 | 448.049988 | 302,000,000 |
1994-04-07 | 448.109985 | 451.100006 | 446.380005 | 450.880005 | 450.880005 | 289,280,000 |
1994-04-08 | 450.890015 | 450.890015 | 445.51001 | 447.100006 | 447.100006 | 264,090,000 |
1994-04-11 | 447.119995 | 450.339996 | 447.100006 | 449.869995 | 449.869995 | 243,180,000 |
1994-04-12 | 449.829987 | 450.799988 | 447.329987 | 447.570007 | 447.570007 | 257,990,000 |
1994-04-13 | 447.630005 | 448.570007 | 442.619995 | 446.26001 | 446.26001 | 278,030,000 |
1994-04-14 | 446.26001 | 447.549988 | 443.570007 | 446.380005 | 446.380005 | 275,130,000 |
1994-04-15 | 446.380005 | 447.850006 | 445.809998 | 446.179993 | 446.179993 | 309,550,000 |
1994-04-18 | 446.269989 | 447.869995 | 441.480011 | 442.459991 | 442.459991 | 271,470,000 |
1994-04-19 | 442.540009 | 444.820007 | 438.829987 | 442.540009 | 442.540009 | 323,280,000 |
1994-04-20 | 442.540009 | 445.01001 | 439.399994 | 441.959991 | 441.959991 | 366,540,000 |
1994-04-21 | 441.959991 | 449.140015 | 441.959991 | 448.730011 | 448.730011 | 378,770,000 |
1994-04-22 | 448.730011 | 449.959991 | 447.160004 | 447.630005 | 447.630005 | 295,710,000 |
1994-04-25 | 447.640015 | 452.709991 | 447.579987 | 452.709991 | 452.709991 | 262,320,000 |
1994-04-26 | 452.709991 | 452.790009 | 450.660004 | 451.869995 | 451.869995 | 288,120,000 |
1994-04-28 | 451.839996 | 452.230011 | 447.970001 | 449.100006 | 449.100006 | 325,200,000 |
1994-04-29 | 449.070007 | 451.350006 | 447.910004 | 450.910004 | 450.910004 | 293,970,000 |
1994-05-02 | 450.910004 | 453.570007 | 449.049988 | 453.019989 | 453.019989 | 296,130,000 |
1994-05-03 | 453.059998 | 453.980011 | 450.51001 | 453.029999 | 453.029999 | 288,270,000 |
1994-05-04 | 453.040009 | 453.109985 | 449.869995 | 451.720001 | 451.720001 | 267,940,000 |
1994-05-05 | 451.720001 | 452.820007 | 450.720001 | 451.380005 | 451.380005 | 255,690,000 |
1994-05-06 | 451.369995 | 451.369995 | 445.640015 | 447.820007 | 447.820007 | 291,910,000 |
1994-05-09 | 447.820007 | 447.820007 | 441.839996 | 442.320007 | 442.320007 | 250,870,000 |
1994-05-10 | 442.369995 | 446.839996 | 442.369995 | 446.01001 | 446.01001 | 297,660,000 |
1994-05-11 | 446.029999 | 446.029999 | 440.779999 | 441.48999 | 441.48999 | 277,400,000 |
1994-05-12 | 441.5 | 444.799988 | 441.5 | 443.75 | 443.75 | 272,770,000 |
1994-05-13 | 443.619995 | 444.720001 | 441.209991 | 444.140015 | 444.140015 | 252,070,000 |
1994-05-16 | 444.149994 | 445.820007 | 443.619995 | 444.48999 | 444.48999 | 234,700,000 |
1994-05-17 | 444.48999 | 449.369995 | 443.700012 | 449.369995 | 449.369995 | 311,280,000 |
1994-05-18 | 449.390015 | 454.450012 | 448.869995 | 453.690002 | 453.690002 | 337,670,000 |
1994-05-19 | 453.690002 | 456.880005 | 453 | 456.480011 | 456.480011 | 303,680,000 |
1994-05-20 | 456.480011 | 456.480011 | 454.220001 | 454.920013 | 454.920013 | 295,180,000 |
1994-05-23 | 454.920013 | 454.920013 | 451.790009 | 453.200012 | 453.200012 | 249,420,000 |
1994-05-24 | 453.209991 | 456.769989 | 453.209991 | 454.809998 | 454.809998 | 280,040,000 |
1994-05-25 | 454.839996 | 456.339996 | 452.200012 | 456.339996 | 456.339996 | 254,420,000 |
1994-05-26 | 456.329987 | 457.769989 | 455.790009 | 457.059998 | 457.059998 | 255,740,000 |
1994-05-27 | 457.029999 | 457.329987 | 454.670013 | 457.329987 | 457.329987 | 186,430,000 |
1994-05-31 | 457.320007 | 457.609985 | 455.160004 | 456.5 | 456.5 | 216,700,000 |
1994-06-01 | 456.5 | 458.290009 | 453.98999 | 457.630005 | 457.630005 | 279,910,000 |
1994-06-02 | 457.619995 | 458.5 | 457.26001 | 457.649994 | 457.649994 | 271,630,000 |
1994-06-03 | 457.649994 | 460.859985 | 456.269989 | 460.130005 | 460.130005 | 271,490,000 |
1994-06-06 | 460.130005 | 461.869995 | 458.850006 | 458.880005 | 458.880005 | 259,080,000 |
1994-06-07 | 458.880005 | 459.459991 | 457.649994 | 458.209991 | 458.209991 | 234,680,000 |
1994-06-08 | 458.209991 | 459.73999 | 455.429993 | 457.059998 | 457.059998 | 256,000,000 |
1994-06-09 | 457.059998 | 457.869995 | 455.859985 | 457.859985 | 457.859985 | 252,870,000 |
1994-06-10 | 457.859985 | 459.480011 | 457.359985 | 458.670013 | 458.670013 | 222,480,000 |
1994-06-13 | 458.670013 | 459.359985 | 457.179993 | 459.100006 | 459.100006 | 243,640,000 |
1994-06-14 | 459.100006 | 462.519989 | 459.100006 | 462.369995 | 462.369995 | 288,550,000 |
1994-06-15 | 462.380005 | 463.230011 | 459.950012 | 460.609985 | 460.609985 | 269,740,000 |
1994-06-16 | 460.609985 | 461.929993 | 459.799988 | 461.929993 | 461.929993 | 256,390,000 |
1994-06-17 | 461.929993 | 462.160004 | 458.440002 | 458.450012 | 458.450012 | 373,450,000 |
1994-06-20 | 458.450012 | 458.450012 | 454.459991 | 455.480011 | 455.480011 | 229,520,000 |
1994-06-21 | 455.480011 | 455.480011 | 449.450012 | 451.339996 | 451.339996 | 298,730,000 |
1994-06-22 | 451.399994 | 453.910004 | 451.399994 | 453.089996 | 453.089996 | 251,110,000 |
1994-06-23 | 453.089996 | 454.160004 | 449.429993 | 449.630005 | 449.630005 | 256,480,000 |
1994-06-24 | 449.630005 | 449.630005 | 442.51001 | 442.799988 | 442.799988 | 261,260,000 |
1994-06-27 | 442.779999 | 447.76001 | 439.829987 | 447.309998 | 447.309998 | 250,080,000 |
1994-06-28 | 447.359985 | 448.470001 | 443.079987 | 446.070007 | 446.070007 | 267,740,000 |
1994-06-29 | 446.049988 | 449.829987 | 446.040009 | 447.630005 | 447.630005 | 264,430,000 |
1994-06-30 | 447.630005 | 448.609985 | 443.660004 | 444.269989 | 444.269989 | 293,410,000 |
1994-07-01 | 444.269989 | 446.450012 | 443.579987 | 446.200012 | 446.200012 | 199,030,000 |
1994-07-05 | 446.200012 | 447.619995 | 445.140015 | 446.369995 | 446.369995 | 195,410,000 |
1994-07-06 | 446.290009 | 447.279999 | 444.179993 | 446.130005 | 446.130005 | 236,230,000 |
1994-07-07 | 446.149994 | 448.640015 | 446.149994 | 448.380005 | 448.380005 | 259,740,000 |
1994-07-08 | 448.380005 | 449.75 | 446.529999 | 449.549988 | 449.549988 | 236,520,000 |
1994-07-11 | 449.559998 | 450.23999 | 445.269989 | 448.059998 | 448.059998 | 222,970,000 |
1994-07-12 | 448.019989 | 448.160004 | 444.649994 | 447.950012 | 447.950012 | 252,250,000 |
1994-07-13 | 448.029999 | 450.059998 | 447.970001 | 448.730011 | 448.730011 | 265,840,000 |
1994-07-14 | 448.730011 | 454.329987 | 448.730011 | 453.410004 | 453.410004 | 322,330,000 |
1994-07-15 | 453.279999 | 454.329987 | 452.799988 | 454.160004 | 454.160004 | 275,860,000 |
1994-07-18 | 454.410004 | 455.709991 | 453.26001 | 455.220001 | 455.220001 | 227,460,000 |
1994-07-19 | 455.220001 | 455.299988 | 453.859985 | 453.859985 | 453.859985 | 251,530,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.