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
|
|---|---|---|---|---|---|---|
1994-07-20 | 453.890015 | 454.160004 | 450.690002 | 451.600006 | 451.600006 | 267,840,000 |
1994-07-21 | 451.600006 | 453.220001 | 451 | 452.609985 | 452.609985 | 292,120,000 |
1994-07-22 | 452.609985 | 454.029999 | 452.329987 | 453.109985 | 453.109985 | 261,600,000 |
1994-07-25 | 453.100006 | 454.320007 | 452.76001 | 454.25 | 454.25 | 213,470,000 |
1994-07-26 | 454.25 | 454.25 | 452.779999 | 453.359985 | 453.359985 | 232,670,000 |
1994-07-27 | 453.359985 | 453.380005 | 451.359985 | 452.570007 | 452.570007 | 251,680,000 |
1994-07-28 | 452.570007 | 454.929993 | 452.299988 | 454.23999 | 454.23999 | 245,990,000 |
1994-07-29 | 454.25 | 459.329987 | 454.25 | 458.26001 | 458.26001 | 269,560,000 |
1994-08-01 | 458.279999 | 461.01001 | 458.079987 | 461.01001 | 461.01001 | 258,180,000 |
1994-08-02 | 461.01001 | 462.769989 | 459.700012 | 460.559998 | 460.559998 | 294,740,000 |
1994-08-03 | 460.649994 | 461.459991 | 459.51001 | 461.450012 | 461.450012 | 283,840,000 |
1994-08-04 | 461.450012 | 461.48999 | 458.399994 | 458.399994 | 458.399994 | 289,150,000 |
1994-08-05 | 458.339996 | 458.339996 | 456.079987 | 457.089996 | 457.089996 | 230,270,000 |
1994-08-08 | 457.079987 | 458.299988 | 457.01001 | 457.890015 | 457.890015 | 217,680,000 |
1994-08-09 | 457.890015 | 458.160004 | 456.660004 | 457.920013 | 457.920013 | 259,140,000 |
1994-08-10 | 457.980011 | 460.480011 | 457.980011 | 460.299988 | 460.299988 | 279,500,000 |
1994-08-11 | 460.309998 | 461.410004 | 456.880005 | 458.880005 | 458.880005 | 275,690,000 |
1994-08-12 | 458.880005 | 462.269989 | 458.880005 | 461.940002 | 461.940002 | 249,280,000 |
1994-08-15 | 461.970001 | 463.339996 | 461.209991 | 461.230011 | 461.230011 | 223,210,000 |
1994-08-16 | 461.220001 | 465.200012 | 459.890015 | 465.01001 | 465.01001 | 306,640,000 |
1994-08-17 | 465.109985 | 465.910004 | 464.570007 | 465.170013 | 465.170013 | 309,250,000 |
1994-08-18 | 465.100006 | 465.100006 | 462.299988 | 463.170013 | 463.170013 | 287,330,000 |
1994-08-19 | 463.25 | 464.369995 | 461.809998 | 463.679993 | 463.679993 | 276,630,000 |
1994-08-22 | 463.609985 | 463.609985 | 461.459991 | 462.320007 | 462.320007 | 235,870,000 |
1994-08-23 | 462.390015 | 466.579987 | 462.390015 | 464.51001 | 464.51001 | 307,240,000 |
1994-08-24 | 464.51001 | 469.049988 | 464.51001 | 469.029999 | 469.029999 | 310,510,000 |
1994-08-25 | 469.070007 | 470.119995 | 467.640015 | 468.079987 | 468.079987 | 284,230,000 |
1994-08-26 | 468.079987 | 474.649994 | 468.079987 | 473.799988 | 473.799988 | 305,120,000 |
1994-08-29 | 473.890015 | 477.140015 | 473.890015 | 474.589996 | 474.589996 | 266,080,000 |
1994-08-30 | 474.589996 | 476.609985 | 473.559998 | 476.070007 | 476.070007 | 294,520,000 |
1994-08-31 | 476.070007 | 477.589996 | 474.429993 | 475.48999 | 475.48999 | 354,650,000 |
1994-09-01 | 475.48999 | 475.48999 | 471.73999 | 473.170013 | 473.170013 | 282,830,000 |
1994-09-02 | 473.200012 | 474.890015 | 470.670013 | 470.98999 | 470.98999 | 216,150,000 |
1994-09-06 | 471 | 471.920013 | 469.640015 | 471.859985 | 471.859985 | 199,670,000 |
1994-09-07 | 471.859985 | 472.410004 | 470.200012 | 470.98999 | 470.98999 | 290,330,000 |
1994-09-08 | 470.959991 | 473.399994 | 470.859985 | 473.140015 | 473.140015 | 295,010,000 |
1994-09-09 | 473.130005 | 473.130005 | 466.549988 | 468.179993 | 468.179993 | 293,360,000 |
1994-09-12 | 468.179993 | 468.420013 | 466.149994 | 466.209991 | 466.209991 | 244,680,000 |
1994-09-13 | 466.269989 | 468.76001 | 466.269989 | 467.51001 | 467.51001 | 293,370,000 |
1994-09-14 | 467.549988 | 468.859985 | 466.820007 | 468.799988 | 468.799988 | 297,480,000 |
1994-09-15 | 468.799988 | 474.809998 | 468.790009 | 474.809998 | 474.809998 | 281,920,000 |
1994-09-16 | 474.809998 | 474.809998 | 470.059998 | 471.190002 | 471.190002 | 410,750,000 |
1994-09-19 | 471.209991 | 473.149994 | 470.679993 | 470.850006 | 470.850006 | 277,110,000 |
1994-09-20 | 470.829987 | 470.829987 | 463.359985 | 463.359985 | 463.359985 | 326,050,000 |
1994-09-21 | 463.420013 | 464.01001 | 458.470001 | 461.459991 | 461.459991 | 351,830,000 |
1994-09-22 | 461.450012 | 463.220001 | 460.959991 | 461.269989 | 461.269989 | 305,210,000 |
1994-09-23 | 461.269989 | 462.140015 | 459.01001 | 459.670013 | 459.670013 | 300,060,000 |
1994-09-26 | 459.649994 | 460.869995 | 459.309998 | 460.820007 | 460.820007 | 272,530,000 |
1994-09-27 | 460.820007 | 462.75 | 459.829987 | 462.049988 | 462.049988 | 290,330,000 |
1994-09-28 | 462.100006 | 465.549988 | 462.100006 | 464.839996 | 464.839996 | 330,020,000 |
1994-09-29 | 464.839996 | 464.839996 | 461.51001 | 462.23999 | 462.23999 | 302,280,000 |
1994-09-30 | 462.269989 | 465.299988 | 461.910004 | 462.709991 | 462.709991 | 291,900,000 |
1994-10-03 | 462.690002 | 463.309998 | 460.329987 | 461.73999 | 461.73999 | 269,130,000 |
1994-10-04 | 461.769989 | 462.459991 | 454.029999 | 454.589996 | 454.589996 | 325,620,000 |
1994-10-05 | 454.589996 | 454.589996 | 449.269989 | 453.519989 | 453.519989 | 359,670,000 |
1994-10-06 | 453.519989 | 454.48999 | 452.130005 | 452.359985 | 452.359985 | 272,620,000 |
1994-10-07 | 452.369995 | 455.670013 | 452.130005 | 455.100006 | 455.100006 | 284,230,000 |
1994-10-10 | 455.119995 | 459.290009 | 455.119995 | 459.040009 | 459.040009 | 213,110,000 |
1994-10-11 | 459.040009 | 466.339996 | 459.040009 | 465.790009 | 465.790009 | 355,540,000 |
1994-10-12 | 465.779999 | 466.700012 | 464.790009 | 465.470001 | 465.470001 | 269,550,000 |
1994-10-13 | 465.559998 | 471.299988 | 465.559998 | 467.790009 | 467.790009 | 337,900,000 |
1994-10-14 | 467.779999 | 469.529999 | 466.109985 | 469.100006 | 469.100006 | 251,770,000 |
1994-10-17 | 469.109985 | 469.880005 | 468.160004 | 468.959991 | 468.959991 | 238,490,000 |
1994-10-18 | 469.019989 | 469.190002 | 466.540009 | 467.660004 | 467.660004 | 259,730,000 |
1994-10-19 | 467.690002 | 471.429993 | 465.959991 | 470.279999 | 470.279999 | 317,030,000 |
1994-10-20 | 470.369995 | 470.369995 | 465.390015 | 466.850006 | 466.850006 | 331,460,000 |
1994-10-21 | 466.690002 | 466.690002 | 463.829987 | 464.890015 | 464.890015 | 315,310,000 |
1994-10-24 | 464.890015 | 466.369995 | 460.799988 | 460.829987 | 460.829987 | 282,800,000 |
1994-10-25 | 460.829987 | 461.950012 | 458.26001 | 461.529999 | 461.529999 | 326,110,000 |
1994-10-26 | 461.549988 | 463.769989 | 461.220001 | 462.619995 | 462.619995 | 322,570,000 |
1994-10-27 | 462.679993 | 465.850006 | 462.619995 | 465.850006 | 465.850006 | 327,790,000 |
1994-10-28 | 465.839996 | 473.779999 | 465.799988 | 473.769989 | 473.769989 | 381,450,000 |
1994-10-31 | 473.76001 | 474.73999 | 472.329987 | 472.350006 | 472.350006 | 302,820,000 |
1994-11-01 | 472.26001 | 472.26001 | 467.640015 | 468.420013 | 468.420013 | 314,940,000 |
1994-11-02 | 468.410004 | 470.920013 | 466.359985 | 466.51001 | 466.51001 | 331,360,000 |
1994-11-03 | 466.5 | 468.640015 | 466.399994 | 467.910004 | 467.910004 | 285,170,000 |
1994-11-04 | 467.959991 | 469.279999 | 462.279999 | 462.279999 | 462.279999 | 280,560,000 |
1994-11-07 | 462.309998 | 463.559998 | 461.25 | 463.070007 | 463.070007 | 255,030,000 |
1994-11-08 | 463.079987 | 467.540009 | 463.070007 | 465.649994 | 465.649994 | 290,860,000 |
1994-11-09 | 465.649994 | 469.950012 | 463.459991 | 465.399994 | 465.399994 | 337,780,000 |
1994-11-10 | 465.399994 | 467.790009 | 463.730011 | 464.369995 | 464.369995 | 280,910,000 |
1994-11-11 | 464.170013 | 464.170013 | 461.450012 | 462.350006 | 462.350006 | 220,800,000 |
1994-11-14 | 462.440002 | 466.290009 | 462.350006 | 466.040009 | 466.040009 | 260,380,000 |
1994-11-15 | 466.040009 | 468.51001 | 462.950012 | 465.029999 | 465.029999 | 336,450,000 |
1994-11-16 | 465.059998 | 466.25 | 464.279999 | 465.619995 | 465.619995 | 296,980,000 |
1994-11-17 | 465.709991 | 465.829987 | 461.470001 | 463.570007 | 463.570007 | 323,190,000 |
1994-11-18 | 463.600006 | 463.839996 | 460.25 | 461.470001 | 461.470001 | 356,730,000 |
1994-11-21 | 461.690002 | 463.410004 | 457.549988 | 458.299988 | 458.299988 | 293,030,000 |
1994-11-22 | 457.950012 | 458.029999 | 450.079987 | 450.089996 | 450.089996 | 387,270,000 |
1994-11-23 | 450.01001 | 450.609985 | 444.179993 | 449.929993 | 449.929993 | 430,760,000 |
1994-11-25 | 449.940002 | 452.869995 | 449.940002 | 452.290009 | 452.290009 | 118,290,000 |
1994-11-28 | 452.26001 | 454.190002 | 451.040009 | 454.160004 | 454.160004 | 265,480,000 |
1994-11-29 | 454.230011 | 455.170013 | 452.140015 | 455.170013 | 455.170013 | 286,620,000 |
1994-11-30 | 455.170013 | 457.130005 | 453.269989 | 453.690002 | 453.690002 | 298,650,000 |
1994-12-01 | 453.549988 | 453.910004 | 447.970001 | 448.920013 | 448.920013 | 285,920,000 |
1994-12-02 | 448.920013 | 453.309998 | 448 | 453.299988 | 453.299988 | 284,750,000 |
1994-12-05 | 453.299988 | 455.040009 | 452.059998 | 453.320007 | 453.320007 | 258,490,000 |
1994-12-06 | 453.290009 | 453.929993 | 450.350006 | 453.109985 | 453.109985 | 298,930,000 |
1994-12-07 | 453.109985 | 453.109985 | 450.01001 | 451.230011 | 451.230011 | 283,490,000 |
1994-12-08 | 451.230011 | 452.059998 | 444.589996 | 445.450012 | 445.450012 | 362,290,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.