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
|
|---|---|---|---|---|---|---|
1996-02-16 | 651.320007 | 651.419983 | 646.98999 | 647.97998 | 647.97998 | 445,570,000 |
1996-02-20 | 647.97998 | 647.97998 | 638.789978 | 640.650024 | 640.650024 | 395,910,000 |
1996-02-21 | 640.650024 | 648.109985 | 640.650024 | 648.099976 | 648.099976 | 431,220,000 |
1996-02-22 | 648.099976 | 659.75 | 648.099976 | 658.859985 | 658.859985 | 485,470,000 |
1996-02-23 | 658.859985 | 663 | 652.25 | 659.080017 | 659.080017 | 443,130,000 |
1996-02-26 | 659.080017 | 659.080017 | 650.159973 | 650.460022 | 650.460022 | 399,330,000 |
1996-02-27 | 650.460022 | 650.619995 | 643.869995 | 647.23999 | 647.23999 | 431,340,000 |
1996-02-28 | 647.23999 | 654.390015 | 643.98999 | 644.75 | 644.75 | 447,790,000 |
1996-02-29 | 644.75 | 646.950012 | 639.01001 | 640.429993 | 640.429993 | 453,170,000 |
1996-03-01 | 640.429993 | 644.380005 | 635 | 644.369995 | 644.369995 | 471,480,000 |
1996-03-04 | 644.369995 | 653.539978 | 644.369995 | 650.809998 | 650.809998 | 417,270,000 |
1996-03-05 | 650.809998 | 655.799988 | 648.77002 | 655.789978 | 655.789978 | 445,700,000 |
1996-03-06 | 655.789978 | 656.969971 | 651.609985 | 652 | 652 | 428,220,000 |
1996-03-07 | 652 | 653.650024 | 649.539978 | 653.650024 | 653.650024 | 425,790,000 |
1996-03-08 | 653.650024 | 653.650024 | 627.630005 | 633.5 | 633.5 | 546,550,000 |
1996-03-11 | 633.5 | 640.409973 | 629.950012 | 640.02002 | 640.02002 | 449,500,000 |
1996-03-12 | 640.02002 | 640.02002 | 628.820007 | 637.090027 | 637.090027 | 454,980,000 |
1996-03-13 | 637.090027 | 640.52002 | 635.190002 | 638.549988 | 638.549988 | 413,030,000 |
1996-03-14 | 638.549988 | 644.169983 | 638.549988 | 640.869995 | 640.869995 | 492,630,000 |
1996-03-15 | 640.869995 | 642.869995 | 638.349976 | 641.429993 | 641.429993 | 529,970,000 |
1996-03-18 | 641.429993 | 652.650024 | 641.429993 | 652.650024 | 652.650024 | 437,100,000 |
1996-03-19 | 652.650024 | 656.179993 | 649.799988 | 651.690002 | 651.690002 | 438,300,000 |
1996-03-20 | 651.690002 | 653.130005 | 645.570007 | 649.97998 | 649.97998 | 409,780,000 |
1996-03-21 | 649.97998 | 651.539978 | 648.099976 | 649.190002 | 649.190002 | 367,180,000 |
1996-03-22 | 649.190002 | 652.080017 | 649.190002 | 650.619995 | 650.619995 | 329,390,000 |
1996-03-25 | 650.619995 | 655.5 | 648.820007 | 650.039978 | 650.039978 | 336,700,000 |
1996-03-26 | 650.039978 | 654.309998 | 648.150024 | 652.969971 | 652.969971 | 400,090,000 |
1996-03-27 | 652.969971 | 653.940002 | 647.599976 | 648.909973 | 648.909973 | 406,280,000 |
1996-03-28 | 648.909973 | 649.580017 | 646.359985 | 648.940002 | 648.940002 | 370,750,000 |
1996-03-29 | 648.940002 | 650.960022 | 644.890015 | 645.5 | 645.5 | 413,510,000 |
1996-04-01 | 645.5 | 653.869995 | 645.5 | 653.72998 | 653.72998 | 392,120,000 |
1996-04-02 | 653.72998 | 655.27002 | 652.809998 | 655.26001 | 655.26001 | 406,640,000 |
1996-04-03 | 655.26001 | 655.890015 | 651.809998 | 655.880005 | 655.880005 | 386,620,000 |
1996-04-04 | 655.880005 | 656.679993 | 654.890015 | 655.859985 | 655.859985 | 383,400,000 |
1996-04-08 | 655.859985 | 655.859985 | 638.039978 | 644.23999 | 644.23999 | 411,810,000 |
1996-04-09 | 644.23999 | 646.330017 | 640.840027 | 642.190002 | 642.190002 | 426,790,000 |
1996-04-10 | 642.190002 | 642.780029 | 631.76001 | 633.5 | 633.5 | 475,150,000 |
1996-04-11 | 633.5 | 635.26001 | 624.140015 | 631.179993 | 631.179993 | 519,710,000 |
1996-04-12 | 631.179993 | 637.140015 | 631.179993 | 636.710022 | 636.710022 | 413,270,000 |
1996-04-15 | 636.710022 | 642.48999 | 636.710022 | 642.48999 | 642.48999 | 346,370,000 |
1996-04-16 | 642.48999 | 645.570007 | 642.150024 | 645 | 645 | 453,310,000 |
1996-04-17 | 645 | 645 | 638.710022 | 641.609985 | 641.609985 | 465,200,000 |
1996-04-18 | 641.609985 | 644.659973 | 640.76001 | 643.609985 | 643.609985 | 415,150,000 |
1996-04-19 | 643.609985 | 647.320007 | 643.609985 | 645.070007 | 645.070007 | 435,690,000 |
1996-04-22 | 645.070007 | 650.909973 | 645.070007 | 647.890015 | 647.890015 | 395,370,000 |
1996-04-23 | 647.890015 | 651.590027 | 647.700012 | 651.580017 | 651.580017 | 452,690,000 |
1996-04-24 | 651.580017 | 653.369995 | 648.25 | 650.169983 | 650.169983 | 494,220,000 |
1996-04-25 | 650.169983 | 654.179993 | 647.059998 | 652.869995 | 652.869995 | 462,120,000 |
1996-04-26 | 652.869995 | 656.429993 | 651.960022 | 653.460022 | 653.460022 | 402,530,000 |
1996-04-29 | 653.460022 | 654.710022 | 651.599976 | 654.159973 | 654.159973 | 344,030,000 |
1996-04-30 | 654.159973 | 654.590027 | 651.049988 | 654.169983 | 654.169983 | 393,390,000 |
1996-05-01 | 654.169983 | 656.440002 | 652.26001 | 654.580017 | 654.580017 | 404,620,000 |
1996-05-02 | 654.580017 | 654.580017 | 642.130005 | 643.380005 | 643.380005 | 442,960,000 |
1996-05-03 | 643.380005 | 648.450012 | 640.22998 | 641.630005 | 641.630005 | 434,010,000 |
1996-05-06 | 641.630005 | 644.640015 | 636.190002 | 640.809998 | 640.809998 | 375,820,000 |
1996-05-07 | 640.809998 | 641.400024 | 636.960022 | 638.26001 | 638.26001 | 410,770,000 |
1996-05-08 | 638.26001 | 644.789978 | 630.070007 | 644.77002 | 644.77002 | 495,460,000 |
1996-05-09 | 644.77002 | 647.950012 | 643.179993 | 645.440002 | 645.440002 | 404,310,000 |
1996-05-10 | 645.440002 | 653 | 645.440002 | 652.090027 | 652.090027 | 428,370,000 |
1996-05-13 | 652.090027 | 662.159973 | 652.090027 | 661.51001 | 661.51001 | 394,180,000 |
1996-05-14 | 661.51001 | 666.960022 | 661.51001 | 665.599976 | 665.599976 | 460,440,000 |
1996-05-15 | 665.599976 | 669.820007 | 664.460022 | 665.419983 | 665.419983 | 447,790,000 |
1996-05-16 | 665.419983 | 667.109985 | 662.789978 | 664.849976 | 664.849976 | 392,070,000 |
1996-05-17 | 664.849976 | 669.840027 | 664.849976 | 668.909973 | 668.909973 | 429,140,000 |
1996-05-20 | 668.909973 | 673.659973 | 667.640015 | 673.150024 | 673.150024 | 385,000,000 |
1996-05-21 | 673.150024 | 675.559998 | 672.26001 | 672.76001 | 672.76001 | 409,610,000 |
1996-05-22 | 672.76001 | 678.419983 | 671.22998 | 678.419983 | 678.419983 | 423,670,000 |
1996-05-23 | 678.419983 | 681.099976 | 673.450012 | 676 | 676 | 431,850,000 |
1996-05-24 | 676 | 679.719971 | 676 | 678.51001 | 678.51001 | 329,150,000 |
1996-05-28 | 678.51001 | 679.97998 | 671.52002 | 672.22998 | 672.22998 | 341,480,000 |
1996-05-29 | 672.22998 | 673.72998 | 666.090027 | 667.929993 | 667.929993 | 346,730,000 |
1996-05-30 | 667.929993 | 673.51001 | 664.559998 | 671.700012 | 671.700012 | 381,960,000 |
1996-05-31 | 671.700012 | 673.460022 | 667 | 669.119995 | 669.119995 | 351,750,000 |
1996-06-03 | 669.119995 | 669.119995 | 665.190002 | 667.679993 | 667.679993 | 318,470,000 |
1996-06-04 | 667.679993 | 672.599976 | 667.679993 | 672.559998 | 672.559998 | 386,040,000 |
1996-06-05 | 672.559998 | 678.450012 | 672.090027 | 678.440002 | 678.440002 | 380,360,000 |
1996-06-06 | 678.440002 | 680.320007 | 673.02002 | 673.030029 | 673.030029 | 466,940,000 |
1996-06-07 | 673.030029 | 673.309998 | 662.47998 | 673.309998 | 673.309998 | 445,710,000 |
1996-06-10 | 673.309998 | 673.609985 | 670.150024 | 672.159973 | 672.159973 | 337,480,000 |
1996-06-11 | 672.159973 | 676.719971 | 669.940002 | 670.969971 | 670.969971 | 405,390,000 |
1996-06-12 | 670.969971 | 673.669983 | 668.77002 | 669.039978 | 669.039978 | 397,190,000 |
1996-06-13 | 669.039978 | 670.539978 | 665.48999 | 667.919983 | 667.919983 | 397,620,000 |
1996-06-14 | 667.919983 | 668.400024 | 664.349976 | 665.849976 | 665.849976 | 390,630,000 |
1996-06-17 | 665.849976 | 668.27002 | 664.090027 | 665.159973 | 665.159973 | 298,410,000 |
1996-06-18 | 665.159973 | 666.359985 | 661.340027 | 662.059998 | 662.059998 | 373,290,000 |
1996-06-19 | 662.059998 | 665.619995 | 661.210022 | 661.960022 | 661.960022 | 383,610,000 |
1996-06-20 | 661.960022 | 664.960022 | 658.75 | 662.099976 | 662.099976 | 441,060,000 |
1996-06-21 | 662.099976 | 666.840027 | 662.099976 | 666.840027 | 666.840027 | 520,340,000 |
1996-06-24 | 666.840027 | 671.070007 | 666.840027 | 668.849976 | 668.849976 | 333,840,000 |
1996-06-25 | 668.849976 | 670.650024 | 667.289978 | 668.47998 | 668.47998 | 391,900,000 |
1996-06-26 | 668.47998 | 668.48999 | 663.669983 | 664.390015 | 664.390015 | 386,520,000 |
1996-06-27 | 664.390015 | 668.900024 | 661.559998 | 668.549988 | 668.549988 | 405,580,000 |
1996-06-28 | 668.549988 | 672.679993 | 668.549988 | 670.630005 | 670.630005 | 470,460,000 |
1996-07-01 | 670.630005 | 675.880005 | 670.630005 | 675.880005 | 675.880005 | 345,750,000 |
1996-07-02 | 675.880005 | 675.880005 | 672.549988 | 673.609985 | 673.609985 | 388,000,000 |
1996-07-03 | 673.609985 | 673.640015 | 670.210022 | 672.400024 | 672.400024 | 336,260,000 |
1996-07-05 | 672.400024 | 672.400024 | 657.409973 | 657.440002 | 657.440002 | 181,470,000 |
1996-07-08 | 657.440002 | 657.650024 | 651.130005 | 652.539978 | 652.539978 | 367,560,000 |
1996-07-09 | 652.539978 | 656.599976 | 652.539978 | 654.75 | 654.75 | 400,170,000 |
1996-07-10 | 654.75 | 656.27002 | 648.390015 | 656.059998 | 656.059998 | 421,350,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.