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
|
|---|---|---|---|---|---|---|
1994-12-09 | 445.450012 | 446.980011 | 442.880005 | 446.959991 | 446.959991 | 336,440,000 |
1994-12-12 | 446.950012 | 449.480011 | 445.619995 | 449.470001 | 449.470001 | 285,730,000 |
1994-12-13 | 449.519989 | 451.690002 | 449.429993 | 450.149994 | 450.149994 | 307,110,000 |
1994-12-14 | 450.049988 | 456.160004 | 450.049988 | 454.970001 | 454.970001 | 355,000,000 |
1994-12-15 | 454.970001 | 456.839996 | 454.5 | 455.339996 | 455.339996 | 332,790,000 |
1994-12-16 | 455.350006 | 458.799988 | 455.350006 | 458.799988 | 458.799988 | 481,860,000 |
1994-12-19 | 458.779999 | 458.779999 | 456.640015 | 457.910004 | 457.910004 | 271,850,000 |
1994-12-20 | 458.079987 | 458.450012 | 456.369995 | 457.100006 | 457.100006 | 326,530,000 |
1994-12-21 | 457.23999 | 461.700012 | 457.170013 | 459.609985 | 459.609985 | 379,130,000 |
1994-12-22 | 459.619995 | 461.209991 | 459.329987 | 459.679993 | 459.679993 | 340,330,000 |
1994-12-23 | 459.700012 | 461.320007 | 459.390015 | 459.829987 | 459.829987 | 196,540,000 |
1994-12-27 | 459.850006 | 462.730011 | 459.850006 | 462.470001 | 462.470001 | 211,180,000 |
1994-12-28 | 462.470001 | 462.48999 | 459 | 460.859985 | 460.859985 | 246,260,000 |
1994-12-29 | 460.920013 | 461.809998 | 460.359985 | 461.170013 | 461.170013 | 250,650,000 |
1994-12-30 | 461.170013 | 462.119995 | 459.23999 | 459.269989 | 459.269989 | 256,260,000 |
1995-01-03 | 459.209991 | 459.269989 | 457.200012 | 459.109985 | 459.109985 | 262,450,000 |
1995-01-04 | 459.130005 | 460.720001 | 457.559998 | 460.709991 | 460.709991 | 319,510,000 |
1995-01-05 | 460.730011 | 461.299988 | 459.75 | 460.339996 | 460.339996 | 309,050,000 |
1995-01-06 | 460.380005 | 462.48999 | 459.470001 | 460.679993 | 460.679993 | 308,070,000 |
1995-01-09 | 460.670013 | 461.769989 | 459.73999 | 460.829987 | 460.829987 | 278,790,000 |
1995-01-10 | 460.899994 | 464.589996 | 460.899994 | 461.679993 | 461.679993 | 352,450,000 |
1995-01-11 | 461.679993 | 463.609985 | 458.649994 | 461.660004 | 461.660004 | 346,310,000 |
1995-01-12 | 461.640015 | 461.929993 | 460.630005 | 461.640015 | 461.640015 | 313,040,000 |
1995-01-13 | 461.640015 | 466.429993 | 461.640015 | 465.970001 | 465.970001 | 336,740,000 |
1995-01-16 | 465.970001 | 470.390015 | 465.970001 | 469.380005 | 469.380005 | 315,810,000 |
1995-01-17 | 469.380005 | 470.149994 | 468.190002 | 470.049988 | 470.049988 | 331,520,000 |
1995-01-18 | 470.049988 | 470.429993 | 468.029999 | 469.709991 | 469.709991 | 344,660,000 |
1995-01-19 | 469.720001 | 469.720001 | 466.399994 | 466.950012 | 466.950012 | 297,220,000 |
1995-01-20 | 466.950012 | 466.98999 | 463.98999 | 464.779999 | 464.779999 | 378,190,000 |
1995-01-23 | 464.779999 | 466.230011 | 461.140015 | 465.820007 | 465.820007 | 325,830,000 |
1995-01-24 | 465.809998 | 466.880005 | 465.470001 | 465.859985 | 465.859985 | 315,430,000 |
1995-01-25 | 465.859985 | 469.51001 | 464.399994 | 467.440002 | 467.440002 | 342,610,000 |
1995-01-26 | 467.440002 | 468.619995 | 466.899994 | 468.320007 | 468.320007 | 304,730,000 |
1995-01-27 | 468.320007 | 471.359985 | 468.320007 | 470.390015 | 470.390015 | 339,510,000 |
1995-01-30 | 470.390015 | 470.519989 | 467.48999 | 468.51001 | 468.51001 | 318,550,000 |
1995-01-31 | 468.51001 | 471.029999 | 468.179993 | 470.420013 | 470.420013 | 411,590,000 |
1995-02-01 | 470.420013 | 472.75 | 469.290009 | 470.399994 | 470.399994 | 395,310,000 |
1995-02-02 | 470.399994 | 472.790009 | 469.950012 | 472.790009 | 472.790009 | 322,110,000 |
1995-02-03 | 472.779999 | 479.910004 | 472.779999 | 478.649994 | 478.649994 | 441,000,000 |
1995-02-06 | 478.640015 | 481.950012 | 478.359985 | 481.140015 | 481.140015 | 325,660,000 |
1995-02-07 | 481.140015 | 481.320007 | 479.690002 | 480.809998 | 480.809998 | 314,660,000 |
1995-02-08 | 480.809998 | 482.600006 | 480.399994 | 481.190002 | 481.190002 | 318,430,000 |
1995-02-09 | 481.190002 | 482 | 479.910004 | 480.190002 | 480.190002 | 325,570,000 |
1995-02-10 | 480.190002 | 481.959991 | 479.529999 | 481.459991 | 481.459991 | 295,600,000 |
1995-02-13 | 481.459991 | 482.859985 | 481.070007 | 481.649994 | 481.649994 | 256,270,000 |
1995-02-14 | 481.649994 | 482.940002 | 480.890015 | 482.549988 | 482.549988 | 300,720,000 |
1995-02-15 | 482.549988 | 485.540009 | 481.769989 | 484.540009 | 484.540009 | 378,040,000 |
1995-02-16 | 484.559998 | 485.220001 | 483.049988 | 485.220001 | 485.220001 | 360,990,000 |
1995-02-17 | 485.149994 | 485.220001 | 481.970001 | 481.970001 | 481.970001 | 347,970,000 |
1995-02-21 | 481.950012 | 483.26001 | 481.940002 | 482.720001 | 482.720001 | 308,090,000 |
1995-02-22 | 482.73999 | 486.149994 | 482.450012 | 485.070007 | 485.070007 | 339,460,000 |
1995-02-23 | 485.070007 | 489.190002 | 485.070007 | 486.910004 | 486.910004 | 394,280,000 |
1995-02-24 | 486.820007 | 488.279999 | 485.700012 | 488.109985 | 488.109985 | 302,930,000 |
1995-02-27 | 488.26001 | 488.26001 | 483.179993 | 483.809998 | 483.809998 | 285,790,000 |
1995-02-28 | 483.809998 | 487.440002 | 483.769989 | 487.390015 | 487.390015 | 317,220,000 |
1995-03-01 | 487.390015 | 487.829987 | 484.920013 | 485.649994 | 485.649994 | 362,600,000 |
1995-03-02 | 485.649994 | 485.709991 | 483.190002 | 485.130005 | 485.130005 | 330,030,000 |
1995-03-03 | 485.130005 | 485.420013 | 483.070007 | 485.420013 | 485.420013 | 330,840,000 |
1995-03-06 | 485.420013 | 485.700012 | 481.519989 | 485.630005 | 485.630005 | 298,870,000 |
1995-03-07 | 485.630005 | 485.630005 | 479.700012 | 482.119995 | 482.119995 | 355,550,000 |
1995-03-08 | 482.119995 | 484.079987 | 481.570007 | 483.140015 | 483.140015 | 349,780,000 |
1995-03-09 | 483.140015 | 483.73999 | 482.049988 | 483.160004 | 483.160004 | 319,320,000 |
1995-03-10 | 483.160004 | 490.369995 | 483.160004 | 489.570007 | 489.570007 | 382,940,000 |
1995-03-13 | 489.570007 | 491.279999 | 489.350006 | 490.049988 | 490.049988 | 275,280,000 |
1995-03-14 | 490.049988 | 493.690002 | 490.049988 | 492.890015 | 492.890015 | 346,160,000 |
1995-03-15 | 492.890015 | 492.890015 | 490.829987 | 491.880005 | 491.880005 | 309,540,000 |
1995-03-16 | 491.869995 | 495.73999 | 491.779999 | 495.410004 | 495.410004 | 336,670,000 |
1995-03-17 | 495.429993 | 496.670013 | 494.950012 | 495.519989 | 495.519989 | 417,380,000 |
1995-03-20 | 495.519989 | 496.609985 | 495.269989 | 496.140015 | 496.140015 | 301,740,000 |
1995-03-21 | 496.149994 | 499.190002 | 494.040009 | 495.070007 | 495.070007 | 367,110,000 |
1995-03-22 | 495.070007 | 495.670013 | 493.670013 | 495.670013 | 495.670013 | 313,120,000 |
1995-03-23 | 495.670013 | 496.769989 | 494.190002 | 495.950012 | 495.950012 | 318,530,000 |
1995-03-24 | 496.070007 | 500.970001 | 496.070007 | 500.970001 | 500.970001 | 358,370,000 |
1995-03-27 | 500.970001 | 503.200012 | 500.929993 | 503.200012 | 503.200012 | 296,270,000 |
1995-03-28 | 503.190002 | 503.910004 | 501.829987 | 503.899994 | 503.899994 | 320,360,000 |
1995-03-29 | 503.920013 | 508.149994 | 500.959991 | 503.119995 | 503.119995 | 385,940,000 |
1995-03-30 | 503.170013 | 504.660004 | 501 | 502.220001 | 502.220001 | 362,940,000 |
1995-03-31 | 501.940002 | 502.220001 | 495.700012 | 500.709991 | 500.709991 | 353,060,000 |
1995-04-03 | 500.700012 | 501.910004 | 500.200012 | 501.850006 | 501.850006 | 296,430,000 |
1995-04-04 | 501.850006 | 505.26001 | 501.850006 | 505.23999 | 505.23999 | 330,580,000 |
1995-04-05 | 505.269989 | 505.570007 | 503.170013 | 505.570007 | 505.570007 | 315,170,000 |
1995-04-06 | 505.630005 | 507.100006 | 505 | 506.079987 | 506.079987 | 320,460,000 |
1995-04-07 | 506.130005 | 507.190002 | 503.589996 | 506.420013 | 506.420013 | 314,760,000 |
1995-04-10 | 506.299988 | 507.01001 | 504.609985 | 507.01001 | 507.01001 | 260,980,000 |
1995-04-11 | 507.23999 | 508.850006 | 505.290009 | 505.529999 | 505.529999 | 310,660,000 |
1995-04-12 | 505.589996 | 507.170013 | 505.070007 | 507.170013 | 507.170013 | 327,880,000 |
1995-04-13 | 507.190002 | 509.829987 | 507.170013 | 509.230011 | 509.230011 | 301,580,000 |
1995-04-17 | 509.230011 | 512.030029 | 505.429993 | 506.130005 | 506.130005 | 333,930,000 |
1995-04-18 | 506.429993 | 507.649994 | 504.119995 | 505.369995 | 505.369995 | 344,680,000 |
1995-04-19 | 505.369995 | 505.890015 | 501.190002 | 504.920013 | 504.920013 | 378,050,000 |
1995-04-20 | 504.920013 | 506.5 | 503.440002 | 505.290009 | 505.290009 | 368,450,000 |
1995-04-21 | 505.630005 | 508.48999 | 505.630005 | 508.48999 | 508.48999 | 403,250,000 |
1995-04-24 | 508.48999 | 513.02002 | 507.440002 | 512.890015 | 512.890015 | 326,280,000 |
1995-04-25 | 512.799988 | 513.539978 | 511.320007 | 512.099976 | 512.099976 | 351,790,000 |
1995-04-26 | 511.98999 | 513.039978 | 510.470001 | 512.659973 | 512.659973 | 350,810,000 |
1995-04-27 | 512.700012 | 513.619995 | 511.630005 | 513.549988 | 513.549988 | 350,850,000 |
1995-04-28 | 513.640015 | 515.289978 | 510.899994 | 514.710022 | 514.710022 | 320,440,000 |
1995-05-01 | 514.76001 | 515.599976 | 513.419983 | 514.26001 | 514.26001 | 296,830,000 |
1995-05-02 | 514.22998 | 515.179993 | 513.030029 | 514.859985 | 514.859985 | 302,560,000 |
1995-05-03 | 514.929993 | 520.539978 | 514.859985 | 520.47998 | 520.47998 | 392,370,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.