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
|
|---|---|---|---|---|---|---|
1996-07-11 | 656.059998 | 656.059998 | 639.52002 | 645.669983 | 645.669983 | 520,470,000 |
1996-07-12 | 645.669983 | 647.640015 | 640.210022 | 646.190002 | 646.190002 | 396,740,000 |
1996-07-15 | 646.190002 | 646.190002 | 629.690002 | 629.799988 | 629.799988 | 419,020,000 |
1996-07-16 | 629.799988 | 631.98999 | 605.880005 | 628.369995 | 628.369995 | 682,980,000 |
1996-07-17 | 628.369995 | 636.609985 | 628.369995 | 634.070007 | 634.070007 | 513,830,000 |
1996-07-18 | 634.070007 | 644.440002 | 633.289978 | 643.559998 | 643.559998 | 474,460,000 |
1996-07-19 | 643.51001 | 643.51001 | 635.5 | 638.72998 | 638.72998 | 408,070,000 |
1996-07-22 | 638.72998 | 638.72998 | 630.380005 | 633.77002 | 633.77002 | 327,300,000 |
1996-07-23 | 633.789978 | 637.700012 | 625.650024 | 626.869995 | 626.869995 | 421,900,000 |
1996-07-24 | 626.190002 | 629.099976 | 616.429993 | 626.650024 | 626.650024 | 463,030,000 |
1996-07-25 | 626.650024 | 633.570007 | 626.650024 | 631.169983 | 631.169983 | 405,390,000 |
1996-07-26 | 631.169983 | 636.22998 | 631.169983 | 635.900024 | 635.900024 | 349,900,000 |
1996-07-29 | 635.900024 | 635.900024 | 630.900024 | 630.909973 | 630.909973 | 281,560,000 |
1996-07-30 | 630.909973 | 635.26001 | 629.219971 | 635.26001 | 635.26001 | 341,090,000 |
1996-07-31 | 635.26001 | 640.539978 | 633.73999 | 639.950012 | 639.950012 | 403,560,000 |
1996-08-01 | 639.950012 | 650.659973 | 639.48999 | 650.02002 | 650.02002 | 439,110,000 |
1996-08-02 | 650.02002 | 662.48999 | 650.02002 | 662.48999 | 662.48999 | 442,080,000 |
1996-08-05 | 662.48999 | 663.640015 | 659.030029 | 660.22998 | 660.22998 | 307,240,000 |
1996-08-06 | 660.22998 | 662.75 | 656.830017 | 662.380005 | 662.380005 | 347,290,000 |
1996-08-07 | 662.380005 | 664.609985 | 660 | 664.159973 | 664.159973 | 394,340,000 |
1996-08-08 | 664.159973 | 664.169983 | 661.280029 | 662.590027 | 662.590027 | 334,570,000 |
1996-08-09 | 662.590027 | 665.369995 | 660.309998 | 662.099976 | 662.099976 | 327,280,000 |
1996-08-12 | 662.099976 | 665.77002 | 658.950012 | 665.77002 | 665.77002 | 312,170,000 |
1996-08-13 | 665.77002 | 665.77002 | 659.130005 | 660.200012 | 660.200012 | 362,470,000 |
1996-08-14 | 660.200012 | 662.419983 | 658.469971 | 662.049988 | 662.049988 | 343,460,000 |
1996-08-15 | 662.049988 | 664.179993 | 660.640015 | 662.280029 | 662.280029 | 323,950,000 |
1996-08-16 | 662.280029 | 666.340027 | 662.26001 | 665.210022 | 665.210022 | 337,650,000 |
1996-08-19 | 665.210022 | 667.119995 | 665 | 666.580017 | 666.580017 | 294,080,000 |
1996-08-20 | 666.580017 | 666.98999 | 665.150024 | 665.690002 | 665.690002 | 334,960,000 |
1996-08-21 | 665.690002 | 665.690002 | 662.159973 | 665.070007 | 665.070007 | 348,820,000 |
1996-08-22 | 665.070007 | 670.679993 | 664.880005 | 670.679993 | 670.679993 | 354,950,000 |
1996-08-23 | 670.679993 | 670.679993 | 664.929993 | 667.030029 | 667.030029 | 308,010,000 |
1996-08-26 | 667.030029 | 667.030029 | 662.359985 | 663.880005 | 663.880005 | 281,430,000 |
1996-08-27 | 663.880005 | 666.400024 | 663.5 | 666.400024 | 666.400024 | 310,520,000 |
1996-08-28 | 666.400024 | 667.409973 | 664.390015 | 664.809998 | 664.809998 | 296,440,000 |
1996-08-29 | 664.809998 | 664.809998 | 655.349976 | 657.400024 | 657.400024 | 321,120,000 |
1996-08-30 | 657.400024 | 657.710022 | 650.52002 | 651.98999 | 651.98999 | 258,380,000 |
1996-09-03 | 651.98999 | 655.130005 | 643.969971 | 654.719971 | 654.719971 | 345,740,000 |
1996-09-04 | 654.719971 | 655.820007 | 652.929993 | 655.609985 | 655.609985 | 351,290,000 |
1996-09-05 | 655.609985 | 655.609985 | 648.890015 | 649.440002 | 649.440002 | 361,430,000 |
1996-09-06 | 649.440002 | 658.210022 | 649.440002 | 655.679993 | 655.679993 | 348,710,000 |
1996-09-09 | 655.679993 | 663.77002 | 655.679993 | 663.76001 | 663.76001 | 311,530,000 |
1996-09-10 | 663.76001 | 665.570007 | 661.549988 | 663.809998 | 663.809998 | 372,960,000 |
1996-09-11 | 663.809998 | 667.72998 | 661.789978 | 667.280029 | 667.280029 | 376,880,000 |
1996-09-12 | 667.280029 | 673.070007 | 667.280029 | 671.150024 | 671.150024 | 398,820,000 |
1996-09-13 | 671.150024 | 681.390015 | 671.150024 | 680.539978 | 680.539978 | 488,360,000 |
1996-09-16 | 680.539978 | 686.47998 | 680.530029 | 683.97998 | 683.97998 | 430,080,000 |
1996-09-17 | 683.97998 | 685.799988 | 679.960022 | 682.940002 | 682.940002 | 449,850,000 |
1996-09-18 | 682.940002 | 683.77002 | 679.75 | 681.469971 | 681.469971 | 396,600,000 |
1996-09-19 | 681.469971 | 684.070007 | 679.059998 | 683 | 683 | 398,580,000 |
1996-09-20 | 683 | 687.070007 | 683 | 687.030029 | 687.030029 | 519,420,000 |
1996-09-23 | 687.030029 | 687.030029 | 681.01001 | 686.47998 | 686.47998 | 297,760,000 |
1996-09-24 | 686.47998 | 690.880005 | 683.539978 | 685.609985 | 685.609985 | 460,150,000 |
1996-09-25 | 685.609985 | 688.26001 | 684.919983 | 685.830017 | 685.830017 | 451,710,000 |
1996-09-26 | 685.830017 | 690.150024 | 683.77002 | 685.859985 | 685.859985 | 500,870,000 |
1996-09-27 | 685.859985 | 687.109985 | 683.72998 | 686.190002 | 686.190002 | 414,760,000 |
1996-09-30 | 686.190002 | 690.109985 | 686.030029 | 687.330017 | 687.330017 | 388,570,000 |
1996-10-01 | 687.309998 | 689.539978 | 684.440002 | 689.080017 | 689.080017 | 421,550,000 |
1996-10-02 | 689.080017 | 694.820007 | 689.080017 | 694.01001 | 694.01001 | 440,130,000 |
1996-10-03 | 694.01001 | 694.809998 | 691.780029 | 692.780029 | 692.780029 | 386,500,000 |
1996-10-04 | 692.780029 | 701.73999 | 692.780029 | 701.460022 | 701.460022 | 463,940,000 |
1996-10-07 | 701.460022 | 704.169983 | 701.390015 | 703.340027 | 703.340027 | 380,750,000 |
1996-10-08 | 703.340027 | 705.76001 | 699.880005 | 700.640015 | 700.640015 | 435,070,000 |
1996-10-09 | 700.640015 | 702.359985 | 694.419983 | 696.73999 | 696.73999 | 408,450,000 |
1996-10-10 | 696.73999 | 696.820007 | 693.340027 | 694.609985 | 694.609985 | 394,950,000 |
1996-10-11 | 694.609985 | 700.669983 | 694.609985 | 700.659973 | 700.659973 | 396,050,000 |
1996-10-14 | 700.659973 | 705.159973 | 700.659973 | 703.539978 | 703.539978 | 322,000,000 |
1996-10-15 | 703.539978 | 708.070007 | 699.070007 | 702.570007 | 702.570007 | 458,980,000 |
1996-10-16 | 702.570007 | 704.419983 | 699.150024 | 704.409973 | 704.409973 | 441,410,000 |
1996-10-17 | 705 | 708.52002 | 704.76001 | 706.98999 | 706.98999 | 478,550,000 |
1996-10-18 | 706.98999 | 711.039978 | 706.109985 | 710.820007 | 710.820007 | 473,020,000 |
1996-10-21 | 710.820007 | 714.099976 | 707.710022 | 709.849976 | 709.849976 | 414,630,000 |
1996-10-22 | 709.849976 | 709.849976 | 704.549988 | 706.570007 | 706.570007 | 410,790,000 |
1996-10-23 | 706.570007 | 707.309998 | 700.97998 | 707.27002 | 707.27002 | 442,170,000 |
1996-10-24 | 707.27002 | 708.25 | 702.109985 | 702.289978 | 702.289978 | 418,970,000 |
1996-10-25 | 702.289978 | 704.109985 | 700.530029 | 700.919983 | 700.919983 | 367,640,000 |
1996-10-28 | 700.919983 | 705.400024 | 697.25 | 697.26001 | 697.26001 | 383,620,000 |
1996-10-29 | 697.26001 | 703.25 | 696.219971 | 701.5 | 701.5 | 443,890,000 |
1996-10-30 | 701.5 | 703.440002 | 700.049988 | 700.900024 | 700.900024 | 437,770,000 |
1996-10-31 | 700.900024 | 706.609985 | 700.349976 | 705.27002 | 705.27002 | 482,840,000 |
1996-11-01 | 705.27002 | 708.599976 | 701.299988 | 703.77002 | 703.77002 | 465,510,000 |
1996-11-04 | 703.77002 | 707.02002 | 702.840027 | 706.72998 | 706.72998 | 398,790,000 |
1996-11-05 | 706.72998 | 714.559998 | 706.72998 | 714.140015 | 714.140015 | 486,660,000 |
1996-11-06 | 714.140015 | 724.599976 | 712.830017 | 724.590027 | 724.590027 | 509,600,000 |
1996-11-07 | 724.590027 | 729.48999 | 722.22998 | 727.650024 | 727.650024 | 502,530,000 |
1996-11-08 | 727.650024 | 730.820007 | 725.219971 | 730.820007 | 730.820007 | 402,320,000 |
1996-11-11 | 730.820007 | 732.599976 | 729.940002 | 731.869995 | 731.869995 | 353,960,000 |
1996-11-12 | 731.869995 | 733.039978 | 728.200012 | 729.559998 | 729.559998 | 471,740,000 |
1996-11-13 | 729.559998 | 732.109985 | 728.030029 | 731.130005 | 731.130005 | 429,840,000 |
1996-11-14 | 731.130005 | 735.98999 | 729.200012 | 735.880005 | 735.880005 | 480,350,000 |
1996-11-15 | 735.880005 | 741.919983 | 735.150024 | 737.619995 | 737.619995 | 529,100,000 |
1996-11-18 | 737.619995 | 739.23999 | 734.390015 | 737.02002 | 737.02002 | 388,520,000 |
1996-11-19 | 737.02002 | 742.179993 | 736.869995 | 742.159973 | 742.159973 | 461,980,000 |
1996-11-20 | 742.159973 | 746.98999 | 740.400024 | 743.950012 | 743.950012 | 497,900,000 |
1996-11-21 | 743.950012 | 745.200012 | 741.080017 | 742.75 | 742.75 | 464,430,000 |
1996-11-22 | 742.75 | 748.72998 | 742.75 | 748.72998 | 748.72998 | 525,210,000 |
1996-11-25 | 748.72998 | 757.049988 | 747.98999 | 757.030029 | 757.030029 | 475,260,000 |
1996-11-26 | 757.030029 | 762.119995 | 752.830017 | 755.960022 | 755.960022 | 527,380,000 |
1996-11-27 | 755.960022 | 757.299988 | 753.179993 | 755 | 755 | 377,780,000 |
1996-11-29 | 755 | 758.27002 | 755 | 757.02002 | 757.02002 | 14,990,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.