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
|
|---|---|---|---|---|---|---|
1995-09-26 | 581.809998 | 584.659973 | 580.650024 | 581.409973 | 581.409973 | 363,630,000 |
1995-09-27 | 581.409973 | 581.419983 | 574.679993 | 581.039978 | 581.039978 | 411,300,000 |
1995-09-28 | 581.039978 | 585.880005 | 580.690002 | 585.869995 | 585.869995 | 367,720,000 |
1995-09-29 | 585.869995 | 587.609985 | 584 | 584.409973 | 584.409973 | 335,250,000 |
1995-10-02 | 584.409973 | 585.049988 | 580.539978 | 581.719971 | 581.719971 | 304,990,000 |
1995-10-03 | 581.719971 | 582.340027 | 578.47998 | 582.340027 | 582.340027 | 385,940,000 |
1995-10-04 | 582.340027 | 582.340027 | 579.909973 | 581.469971 | 581.469971 | 339,380,000 |
1995-10-05 | 581.469971 | 582.630005 | 579.580017 | 582.630005 | 582.630005 | 367,480,000 |
1995-10-06 | 582.630005 | 584.539978 | 582.099976 | 582.48999 | 582.48999 | 313,680,000 |
1995-10-09 | 582.48999 | 582.48999 | 576.349976 | 578.369995 | 578.369995 | 275,320,000 |
1995-10-10 | 578.369995 | 578.369995 | 571.549988 | 577.52002 | 577.52002 | 412,710,000 |
1995-10-11 | 577.52002 | 579.52002 | 577.080017 | 579.460022 | 579.460022 | 340,740,000 |
1995-10-12 | 579.460022 | 583.119995 | 579.460022 | 583.099976 | 583.099976 | 344,060,000 |
1995-10-13 | 583.099976 | 587.390015 | 583.099976 | 584.5 | 584.5 | 374,680,000 |
1995-10-16 | 584.5 | 584.859985 | 582.630005 | 583.030029 | 583.030029 | 300,750,000 |
1995-10-17 | 583.030029 | 586.780029 | 581.900024 | 586.780029 | 586.780029 | 356,380,000 |
1995-10-18 | 586.780029 | 589.77002 | 586.27002 | 587.440002 | 587.440002 | 411,270,000 |
1995-10-19 | 587.440002 | 590.659973 | 586.340027 | 590.650024 | 590.650024 | 406,620,000 |
1995-10-20 | 590.650024 | 590.659973 | 586.780029 | 587.460022 | 587.460022 | 389,360,000 |
1995-10-23 | 587.460022 | 587.460022 | 583.72998 | 585.059998 | 585.059998 | 330,750,000 |
1995-10-24 | 585.059998 | 587.309998 | 584.75 | 586.539978 | 586.539978 | 415,540,000 |
1995-10-25 | 586.539978 | 587.190002 | 581.409973 | 582.469971 | 582.469971 | 433,620,000 |
1995-10-26 | 582.469971 | 582.630005 | 572.530029 | 576.719971 | 576.719971 | 464,270,000 |
1995-10-27 | 576.719971 | 579.710022 | 573.210022 | 579.700012 | 579.700012 | 379,230,000 |
1995-10-30 | 579.700012 | 583.789978 | 579.700012 | 583.25 | 583.25 | 319,160,000 |
1995-10-31 | 583.25 | 586.710022 | 581.5 | 581.5 | 581.5 | 377,390,000 |
1995-11-01 | 581.5 | 584.23999 | 581.039978 | 584.219971 | 584.219971 | 378,090,000 |
1995-11-02 | 584.219971 | 589.719971 | 584.219971 | 589.719971 | 589.719971 | 397,070,000 |
1995-11-03 | 589.719971 | 590.570007 | 588.650024 | 590.570007 | 590.570007 | 348,500,000 |
1995-11-06 | 590.570007 | 590.640015 | 588.309998 | 588.460022 | 588.460022 | 309,100,000 |
1995-11-07 | 588.460022 | 588.460022 | 584.23999 | 586.320007 | 586.320007 | 364,680,000 |
1995-11-08 | 586.320007 | 591.710022 | 586.320007 | 591.710022 | 591.710022 | 359,780,000 |
1995-11-09 | 591.710022 | 593.900024 | 590.890015 | 593.26001 | 593.26001 | 380,760,000 |
1995-11-10 | 593.26001 | 593.26001 | 590.390015 | 592.719971 | 592.719971 | 298,690,000 |
1995-11-13 | 592.719971 | 593.719971 | 590.580017 | 592.299988 | 592.299988 | 295,840,000 |
1995-11-14 | 592.299988 | 592.299988 | 588.97998 | 589.289978 | 589.289978 | 354,420,000 |
1995-11-15 | 589.289978 | 593.969971 | 588.359985 | 593.960022 | 593.960022 | 376,100,000 |
1995-11-16 | 593.960022 | 597.909973 | 593.52002 | 597.340027 | 597.340027 | 423,280,000 |
1995-11-17 | 597.340027 | 600.140015 | 597.299988 | 600.070007 | 600.070007 | 437,200,000 |
1995-11-20 | 600.070007 | 600.400024 | 596.169983 | 596.849976 | 596.849976 | 333,150,000 |
1995-11-21 | 596.849976 | 600.280029 | 595.419983 | 600.23999 | 600.23999 | 408,320,000 |
1995-11-22 | 600.23999 | 600.710022 | 598.400024 | 598.400024 | 598.400024 | 404,980,000 |
1995-11-24 | 598.400024 | 600.23999 | 598.400024 | 599.969971 | 599.969971 | 125,870,000 |
1995-11-27 | 599.969971 | 603.349976 | 599.969971 | 601.320007 | 601.320007 | 359,130,000 |
1995-11-28 | 601.320007 | 606.450012 | 599.02002 | 606.450012 | 606.450012 | 408,860,000 |
1995-11-29 | 606.450012 | 607.659973 | 605.469971 | 607.640015 | 607.640015 | 398,280,000 |
1995-11-30 | 607.640015 | 608.690002 | 605.369995 | 605.369995 | 605.369995 | 440,050,000 |
1995-12-01 | 605.369995 | 608.109985 | 605.369995 | 606.97998 | 606.97998 | 393,310,000 |
1995-12-04 | 606.97998 | 613.830017 | 606.840027 | 613.679993 | 613.679993 | 405,480,000 |
1995-12-05 | 613.679993 | 618.47998 | 613.140015 | 617.679993 | 617.679993 | 437,360,000 |
1995-12-06 | 617.679993 | 621.109985 | 616.690002 | 620.179993 | 620.179993 | 417,780,000 |
1995-12-07 | 620.179993 | 620.190002 | 615.210022 | 616.169983 | 616.169983 | 379,260,000 |
1995-12-08 | 616.169983 | 617.820007 | 614.320007 | 617.47998 | 617.47998 | 327,900,000 |
1995-12-11 | 617.47998 | 620.900024 | 617.140015 | 619.52002 | 619.52002 | 342,070,000 |
1995-12-12 | 619.52002 | 619.549988 | 617.679993 | 618.780029 | 618.780029 | 349,860,000 |
1995-12-13 | 618.780029 | 622.02002 | 618.27002 | 621.690002 | 621.690002 | 415,290,000 |
1995-12-14 | 621.690002 | 622.880005 | 616.130005 | 616.919983 | 616.919983 | 465,300,000 |
1995-12-15 | 616.919983 | 617.719971 | 614.460022 | 616.340027 | 616.340027 | 636,800,000 |
1995-12-18 | 616.340027 | 616.340027 | 606.130005 | 606.809998 | 606.809998 | 426,270,000 |
1995-12-19 | 606.809998 | 611.940002 | 605.049988 | 611.929993 | 611.929993 | 478,280,000 |
1995-12-20 | 611.929993 | 614.27002 | 605.929993 | 605.940002 | 605.940002 | 437,680,000 |
1995-12-21 | 605.940002 | 610.52002 | 605.940002 | 610.48999 | 610.48999 | 415,810,000 |
1995-12-22 | 610.48999 | 613.5 | 610.450012 | 611.950012 | 611.950012 | 289,600,000 |
1995-12-26 | 611.960022 | 614.5 | 611.960022 | 614.299988 | 614.299988 | 217,280,000 |
1995-12-27 | 614.299988 | 615.72998 | 613.75 | 614.530029 | 614.530029 | 252,300,000 |
1995-12-28 | 614.530029 | 615.5 | 612.400024 | 614.119995 | 614.119995 | 288,660,000 |
1995-12-29 | 614.119995 | 615.929993 | 612.359985 | 615.929993 | 615.929993 | 321,250,000 |
1996-01-02 | 615.929993 | 620.73999 | 613.169983 | 620.72998 | 620.72998 | 364,180,000 |
1996-01-03 | 620.72998 | 623.25 | 619.559998 | 621.320007 | 621.320007 | 468,950,000 |
1996-01-04 | 621.320007 | 624.48999 | 613.960022 | 617.700012 | 617.700012 | 512,580,000 |
1996-01-05 | 617.700012 | 617.700012 | 612.02002 | 616.710022 | 616.710022 | 437,110,000 |
1996-01-08 | 616.710022 | 618.460022 | 616.48999 | 618.460022 | 618.460022 | 130,360,000 |
1996-01-09 | 618.460022 | 619.150024 | 608.210022 | 609.450012 | 609.450012 | 417,400,000 |
1996-01-10 | 609.450012 | 609.450012 | 597.289978 | 598.47998 | 598.47998 | 496,830,000 |
1996-01-11 | 598.47998 | 602.710022 | 597.539978 | 602.690002 | 602.690002 | 408,800,000 |
1996-01-12 | 602.690002 | 604.799988 | 597.460022 | 601.809998 | 601.809998 | 383,400,000 |
1996-01-15 | 601.809998 | 603.429993 | 598.469971 | 599.820007 | 599.820007 | 306,180,000 |
1996-01-16 | 599.820007 | 608.440002 | 599.049988 | 608.440002 | 608.440002 | 425,220,000 |
1996-01-17 | 608.440002 | 609.929993 | 604.700012 | 606.369995 | 606.369995 | 458,720,000 |
1996-01-18 | 606.369995 | 608.27002 | 604.119995 | 608.23999 | 608.23999 | 450,410,000 |
1996-01-19 | 608.23999 | 612.919983 | 606.76001 | 611.830017 | 611.830017 | 497,720,000 |
1996-01-22 | 611.830017 | 613.450012 | 610.950012 | 613.400024 | 613.400024 | 398,040,000 |
1996-01-23 | 613.400024 | 613.400024 | 610.650024 | 612.789978 | 612.789978 | 416,910,000 |
1996-01-24 | 612.789978 | 619.960022 | 612.789978 | 619.960022 | 619.960022 | 476,380,000 |
1996-01-25 | 619.960022 | 620.150024 | 616.619995 | 617.030029 | 617.030029 | 453,270,000 |
1996-01-26 | 617.030029 | 621.700012 | 615.26001 | 621.619995 | 621.619995 | 385,700,000 |
1996-01-29 | 621.619995 | 624.219971 | 621.419983 | 624.219971 | 624.219971 | 363,330,000 |
1996-01-30 | 624.219971 | 630.289978 | 624.219971 | 630.150024 | 630.150024 | 464,350,000 |
1996-01-31 | 630.150024 | 636.179993 | 629.47998 | 636.02002 | 636.02002 | 472,210,000 |
1996-02-01 | 636.02002 | 638.460022 | 634.539978 | 638.460022 | 638.460022 | 461,430,000 |
1996-02-02 | 638.460022 | 639.26001 | 634.289978 | 635.840027 | 635.840027 | 420,020,000 |
1996-02-05 | 635.840027 | 641.429993 | 633.710022 | 641.429993 | 641.429993 | 377,760,000 |
1996-02-06 | 641.429993 | 646.669983 | 639.679993 | 646.330017 | 646.330017 | 465,940,000 |
1996-02-07 | 646.330017 | 649.929993 | 645.590027 | 649.929993 | 649.929993 | 462,730,000 |
1996-02-08 | 649.929993 | 656.539978 | 647.929993 | 656.070007 | 656.070007 | 474,970,000 |
1996-02-09 | 656.070007 | 661.080017 | 653.640015 | 656.369995 | 656.369995 | 477,640,000 |
1996-02-12 | 656.369995 | 662.950012 | 656.340027 | 661.450012 | 661.450012 | 397,890,000 |
1996-02-13 | 661.450012 | 664.22998 | 657.919983 | 660.51001 | 660.51001 | 441,540,000 |
1996-02-14 | 660.51001 | 661.530029 | 654.359985 | 655.580017 | 655.580017 | 421,790,000 |
1996-02-15 | 655.580017 | 656.840027 | 651.150024 | 651.320007 | 651.320007 | 415,320,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.