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
|
|---|---|---|---|---|---|---|
1995-05-04 | 520.47998 | 525.400024 | 519.440002 | 520.539978 | 520.539978 | 434,990,000 |
1995-05-05 | 520.75 | 522.349976 | 518.280029 | 520.119995 | 520.119995 | 342,380,000 |
1995-05-08 | 520.090027 | 525.150024 | 519.140015 | 523.960022 | 523.960022 | 291,810,000 |
1995-05-09 | 523.960022 | 525.98999 | 521.789978 | 523.559998 | 523.559998 | 361,300,000 |
1995-05-10 | 523.73999 | 524.400024 | 521.530029 | 524.359985 | 524.359985 | 381,990,000 |
1995-05-11 | 524.330017 | 524.890015 | 522.700012 | 524.369995 | 524.369995 | 339,900,000 |
1995-05-12 | 524.369995 | 527.049988 | 523.299988 | 525.549988 | 525.549988 | 361,000,000 |
1995-05-15 | 525.549988 | 527.73999 | 525 | 527.73999 | 527.73999 | 316,240,000 |
1995-05-16 | 527.73999 | 529.080017 | 526.450012 | 528.190002 | 528.190002 | 366,180,000 |
1995-05-17 | 528.190002 | 528.419983 | 525.380005 | 527.070007 | 527.070007 | 347,930,000 |
1995-05-18 | 526.880005 | 526.880005 | 519.580017 | 519.580017 | 519.580017 | 351,900,000 |
1995-05-19 | 519.580017 | 519.580017 | 517.070007 | 519.190002 | 519.190002 | 354,010,000 |
1995-05-22 | 519.190002 | 524.340027 | 519.190002 | 523.650024 | 523.650024 | 285,600,000 |
1995-05-23 | 523.650024 | 528.590027 | 523.650024 | 528.590027 | 528.590027 | 362,690,000 |
1995-05-24 | 528.590027 | 531.909973 | 525.570007 | 528.609985 | 528.609985 | 391,770,000 |
1995-05-25 | 528.369995 | 529.039978 | 524.890015 | 528.590027 | 528.590027 | 341,820,000 |
1995-05-26 | 528.590027 | 528.590027 | 522.51001 | 523.650024 | 523.650024 | 291,220,000 |
1995-05-30 | 523.650024 | 525.580017 | 521.380005 | 523.580017 | 523.580017 | 283,020,000 |
1995-05-31 | 523.700012 | 533.409973 | 522.169983 | 533.400024 | 533.400024 | 358,180,000 |
1995-06-01 | 533.400024 | 534.210022 | 530.049988 | 533.48999 | 533.48999 | 345,920,000 |
1995-06-02 | 533.48999 | 536.909973 | 529.549988 | 532.51001 | 532.51001 | 366,000,000 |
1995-06-05 | 532.51001 | 537.72998 | 532.469971 | 535.599976 | 535.599976 | 337,520,000 |
1995-06-06 | 535.599976 | 537.090027 | 535.140015 | 535.549988 | 535.549988 | 340,490,000 |
1995-06-07 | 535.549988 | 535.549988 | 531.659973 | 533.130005 | 533.130005 | 327,790,000 |
1995-06-08 | 533.130005 | 533.559998 | 531.650024 | 532.349976 | 532.349976 | 289,880,000 |
1995-06-09 | 532.349976 | 532.349976 | 526 | 527.940002 | 527.940002 | 327,570,000 |
1995-06-12 | 527.940002 | 532.539978 | 527.940002 | 530.880005 | 530.880005 | 289,920,000 |
1995-06-13 | 530.880005 | 536.22998 | 530.880005 | 536.049988 | 536.049988 | 339,660,000 |
1995-06-14 | 536.049988 | 536.47998 | 533.830017 | 536.469971 | 536.469971 | 330,770,000 |
1995-06-15 | 536.47998 | 539.070007 | 535.559998 | 537.119995 | 537.119995 | 334,700,000 |
1995-06-16 | 537.51001 | 539.97998 | 537.119995 | 539.830017 | 539.830017 | 442,740,000 |
1995-06-19 | 539.830017 | 545.219971 | 539.830017 | 545.219971 | 545.219971 | 322,990,000 |
1995-06-20 | 545.219971 | 545.440002 | 543.429993 | 544.97998 | 544.97998 | 382,370,000 |
1995-06-21 | 544.97998 | 545.929993 | 543.900024 | 543.97998 | 543.97998 | 398,210,000 |
1995-06-22 | 543.97998 | 551.070007 | 543.97998 | 551.070007 | 551.070007 | 421,000,000 |
1995-06-23 | 551.070007 | 551.070007 | 548.22998 | 549.710022 | 549.710022 | 321,660,000 |
1995-06-26 | 549.710022 | 549.789978 | 544.059998 | 544.130005 | 544.130005 | 296,720,000 |
1995-06-27 | 544.109985 | 547.070007 | 542.190002 | 542.429993 | 542.429993 | 346,950,000 |
1995-06-28 | 542.429993 | 546.330017 | 540.719971 | 544.72998 | 544.72998 | 368,060,000 |
1995-06-29 | 544.72998 | 546.25 | 540.789978 | 543.869995 | 543.869995 | 313,080,000 |
1995-06-30 | 543.869995 | 546.820007 | 543.51001 | 544.75 | 544.75 | 311,650,000 |
1995-07-03 | 544.75 | 547.099976 | 544.429993 | 547.090027 | 547.090027 | 117,900,000 |
1995-07-05 | 547.090027 | 549.97998 | 546.280029 | 547.26001 | 547.26001 | 357,850,000 |
1995-07-06 | 547.26001 | 553.98999 | 546.590027 | 553.98999 | 553.98999 | 420,500,000 |
1995-07-07 | 553.900024 | 556.570007 | 553.049988 | 556.369995 | 556.369995 | 466,540,000 |
1995-07-10 | 556.369995 | 558.47998 | 555.77002 | 557.190002 | 557.190002 | 409,700,000 |
1995-07-11 | 556.780029 | 557.190002 | 553.799988 | 554.780029 | 554.780029 | 376,770,000 |
1995-07-12 | 555.27002 | 561.559998 | 554.27002 | 560.890015 | 560.890015 | 416,360,000 |
1995-07-13 | 560.890015 | 562 | 559.070007 | 561 | 561 | 387,500,000 |
1995-07-14 | 561 | 561 | 556.409973 | 559.890015 | 559.890015 | 312,930,000 |
1995-07-17 | 560.340027 | 562.940002 | 559.450012 | 562.719971 | 562.719971 | 322,540,000 |
1995-07-18 | 562.549988 | 562.719971 | 556.859985 | 558.460022 | 558.460022 | 372,230,000 |
1995-07-19 | 556.580017 | 558.460022 | 542.51001 | 550.97998 | 550.97998 | 489,850,000 |
1995-07-20 | 550.97998 | 554.429993 | 549.099976 | 553.539978 | 553.539978 | 383,380,000 |
1995-07-21 | 553.340027 | 554.72998 | 550.909973 | 553.619995 | 553.619995 | 431,830,000 |
1995-07-24 | 553.619995 | 557.210022 | 553.619995 | 556.630005 | 556.630005 | 315,300,000 |
1995-07-25 | 556.630005 | 561.75 | 556.340027 | 561.099976 | 561.099976 | 373,200,000 |
1995-07-26 | 561.099976 | 563.780029 | 560.849976 | 561.609985 | 561.609985 | 393,470,000 |
1995-07-27 | 561.609985 | 565.330017 | 561.609985 | 565.219971 | 565.219971 | 356,570,000 |
1995-07-28 | 565.219971 | 565.400024 | 562.039978 | 562.929993 | 562.929993 | 311,590,000 |
1995-07-31 | 562.929993 | 563.48999 | 560.059998 | 562.059998 | 562.059998 | 291,950,000 |
1995-08-01 | 562.059998 | 562.109985 | 556.669983 | 559.640015 | 559.640015 | 332,210,000 |
1995-08-02 | 559.640015 | 565.619995 | 557.869995 | 558.799988 | 558.799988 | 374,330,000 |
1995-08-03 | 558.799988 | 558.799988 | 554.099976 | 558.75 | 558.75 | 353,110,000 |
1995-08-04 | 558.75 | 559.570007 | 557.909973 | 558.940002 | 558.940002 | 314,740,000 |
1995-08-07 | 558.940002 | 561.23999 | 558.940002 | 560.030029 | 560.030029 | 277,050,000 |
1995-08-08 | 560.030029 | 561.530029 | 558.320007 | 560.390015 | 560.390015 | 306,090,000 |
1995-08-09 | 560.390015 | 561.590027 | 559.289978 | 559.710022 | 559.710022 | 303,390,000 |
1995-08-10 | 559.710022 | 560.630005 | 556.049988 | 557.450012 | 557.450012 | 306,660,000 |
1995-08-11 | 557.450012 | 558.5 | 553.039978 | 555.109985 | 555.109985 | 267,850,000 |
1995-08-14 | 555.109985 | 559.73999 | 554.76001 | 559.73999 | 559.73999 | 264,920,000 |
1995-08-15 | 559.73999 | 559.97998 | 555.219971 | 558.570007 | 558.570007 | 330,070,000 |
1995-08-16 | 558.570007 | 559.97998 | 557.369995 | 559.969971 | 559.969971 | 390,170,000 |
1995-08-17 | 559.969971 | 559.969971 | 557.419983 | 559.039978 | 559.039978 | 354,460,000 |
1995-08-18 | 559.039978 | 561.23999 | 558.340027 | 559.210022 | 559.210022 | 320,490,000 |
1995-08-21 | 559.210022 | 563.340027 | 557.890015 | 558.109985 | 558.109985 | 303,200,000 |
1995-08-22 | 558.109985 | 559.52002 | 555.869995 | 559.52002 | 559.52002 | 290,890,000 |
1995-08-23 | 559.52002 | 560 | 557.080017 | 557.140015 | 557.140015 | 291,890,000 |
1995-08-24 | 557.140015 | 558.630005 | 555.200012 | 557.460022 | 557.460022 | 299,200,000 |
1995-08-25 | 557.460022 | 561.309998 | 557.460022 | 560.099976 | 560.099976 | 255,990,000 |
1995-08-28 | 560.099976 | 562.219971 | 557.98999 | 559.049988 | 559.049988 | 267,860,000 |
1995-08-29 | 559.049988 | 560.01001 | 555.710022 | 560 | 560 | 311,290,000 |
1995-08-30 | 560 | 561.52002 | 559.48999 | 560.919983 | 560.919983 | 329,840,000 |
1995-08-31 | 561.090027 | 562.359985 | 560.48999 | 561.880005 | 561.880005 | 300,920,000 |
1995-09-01 | 561.880005 | 564.619995 | 561.01001 | 563.840027 | 563.840027 | 256,730,000 |
1995-09-05 | 563.859985 | 569.200012 | 563.840027 | 569.169983 | 569.169983 | 332,670,000 |
1995-09-06 | 569.169983 | 570.530029 | 569 | 570.169983 | 570.169983 | 369,540,000 |
1995-09-07 | 570.169983 | 571.109985 | 569.22998 | 570.289978 | 570.289978 | 321,720,000 |
1995-09-08 | 570.289978 | 572.679993 | 569.27002 | 572.679993 | 572.679993 | 317,940,000 |
1995-09-11 | 572.679993 | 575.150024 | 572.679993 | 573.909973 | 573.909973 | 296,840,000 |
1995-09-12 | 573.909973 | 576.51001 | 573.109985 | 576.51001 | 576.51001 | 344,540,000 |
1995-09-13 | 576.51001 | 579.719971 | 575.469971 | 578.77002 | 578.77002 | 384,380,000 |
1995-09-14 | 578.77002 | 583.98999 | 578.77002 | 583.609985 | 583.609985 | 382,880,000 |
1995-09-15 | 583.609985 | 585.070007 | 581.789978 | 583.349976 | 583.349976 | 459,370,000 |
1995-09-18 | 583.349976 | 583.369995 | 579.359985 | 582.77002 | 582.77002 | 326,090,000 |
1995-09-19 | 582.780029 | 584.23999 | 580.75 | 584.200012 | 584.200012 | 371,170,000 |
1995-09-20 | 584.200012 | 586.77002 | 584.179993 | 586.77002 | 586.77002 | 400,050,000 |
1995-09-21 | 586.77002 | 586.789978 | 580.909973 | 583 | 583 | 367,100,000 |
1995-09-22 | 583 | 583 | 578.25 | 581.72998 | 581.72998 | 370,790,000 |
1995-09-25 | 581.72998 | 582.140015 | 579.5 | 581.809998 | 581.809998 | 273,120,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.