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
|
|---|---|---|---|---|---|---|
1996-12-02 | 757.02002 | 757.030029 | 751.48999 | 756.559998 | 756.559998 | 412,520,000 |
1996-12-03 | 756.559998 | 761.75 | 747.580017 | 748.280029 | 748.280029 | 516,160,000 |
1996-12-04 | 748.280029 | 748.400024 | 738.460022 | 745.099976 | 745.099976 | 498,240,000 |
1996-12-05 | 745.099976 | 747.650024 | 742.609985 | 744.380005 | 744.380005 | 483,710,000 |
1996-12-06 | 744.380005 | 744.380005 | 726.890015 | 739.599976 | 739.599976 | 500,860,000 |
1996-12-09 | 739.599976 | 749.76001 | 739.599976 | 749.76001 | 749.76001 | 381,570,000 |
1996-12-10 | 749.76001 | 753.429993 | 747.02002 | 747.539978 | 747.539978 | 446,120,000 |
1996-12-11 | 747.539978 | 747.539978 | 732.75 | 740.72998 | 740.72998 | 494,210,000 |
1996-12-12 | 740.72998 | 744.859985 | 729.299988 | 729.299988 | 729.299988 | 492,920,000 |
1996-12-13 | 729.330017 | 731.400024 | 721.969971 | 728.640015 | 728.640015 | 458,540,000 |
1996-12-16 | 728.640015 | 732.679993 | 719.400024 | 720.97998 | 720.97998 | 447,560,000 |
1996-12-17 | 720.97998 | 727.669983 | 716.690002 | 726.039978 | 726.039978 | 519,840,000 |
1996-12-18 | 726.039978 | 732.76001 | 726.039978 | 731.539978 | 731.539978 | 500,490,000 |
1996-12-19 | 731.539978 | 746.059998 | 731.539978 | 745.76001 | 745.76001 | 526,410,000 |
1996-12-20 | 745.76001 | 755.409973 | 745.76001 | 748.869995 | 748.869995 | 654,340,000 |
1996-12-23 | 748.869995 | 750.400024 | 743.280029 | 746.919983 | 746.919983 | 343,280,000 |
1996-12-24 | 746.919983 | 751.030029 | 746.919983 | 751.030029 | 751.030029 | 165,140,000 |
1996-12-26 | 751.030029 | 757.070007 | 751.02002 | 755.820007 | 755.820007 | 254,630,000 |
1996-12-27 | 755.820007 | 758.75 | 754.820007 | 756.789978 | 756.789978 | 253,810,000 |
1996-12-30 | 756.789978 | 759.200012 | 752.72998 | 753.849976 | 753.849976 | 339,060,000 |
1996-12-31 | 753.849976 | 753.950012 | 740.73999 | 740.73999 | 740.73999 | 399,760,000 |
1997-01-02 | 740.73999 | 742.809998 | 729.549988 | 737.01001 | 737.01001 | 463,230,000 |
1997-01-03 | 737.01001 | 748.23999 | 737.01001 | 748.030029 | 748.030029 | 452,970,000 |
1997-01-06 | 748.030029 | 753.309998 | 743.820007 | 747.650024 | 747.650024 | 531,350,000 |
1997-01-07 | 747.650024 | 753.26001 | 742.179993 | 753.22998 | 753.22998 | 538,220,000 |
1997-01-08 | 753.22998 | 755.719971 | 747.710022 | 748.409973 | 748.409973 | 557,510,000 |
1997-01-09 | 748.409973 | 757.679993 | 748.409973 | 754.849976 | 754.849976 | 555,370,000 |
1997-01-10 | 754.849976 | 759.650024 | 746.919983 | 759.5 | 759.5 | 545,850,000 |
1997-01-13 | 759.5 | 762.849976 | 756.690002 | 759.51001 | 759.51001 | 445,400,000 |
1997-01-14 | 759.51001 | 772.039978 | 759.51001 | 768.859985 | 768.859985 | 531,600,000 |
1997-01-15 | 768.859985 | 770.950012 | 763.719971 | 767.200012 | 767.200012 | 524,990,000 |
1997-01-16 | 767.200012 | 772.049988 | 765.25 | 769.75 | 769.75 | 537,290,000 |
1997-01-17 | 769.75 | 776.369995 | 769.719971 | 776.169983 | 776.169983 | 534,640,000 |
1997-01-20 | 776.169983 | 780.080017 | 774.190002 | 776.700012 | 776.700012 | 440,470,000 |
1997-01-21 | 776.700012 | 783.719971 | 772 | 782.719971 | 782.719971 | 571,280,000 |
1997-01-22 | 782.719971 | 786.22998 | 779.559998 | 786.22998 | 786.22998 | 589,230,000 |
1997-01-23 | 786.22998 | 794.669983 | 776.640015 | 777.559998 | 777.559998 | 685,070,000 |
1997-01-24 | 777.559998 | 778.210022 | 768.169983 | 770.52002 | 770.52002 | 542,920,000 |
1997-01-27 | 770.52002 | 771.429993 | 764.179993 | 765.02002 | 765.02002 | 445,760,000 |
1997-01-28 | 765.02002 | 776.320007 | 761.75 | 765.02002 | 765.02002 | 541,580,000 |
1997-01-29 | 765.02002 | 772.700012 | 765.02002 | 772.5 | 772.5 | 498,390,000 |
1997-01-30 | 772.5 | 784.169983 | 772.5 | 784.169983 | 784.169983 | 524,160,000 |
1997-01-31 | 784.169983 | 791.859985 | 784.169983 | 786.159973 | 786.159973 | 578,550,000 |
1997-02-03 | 786.159973 | 787.140015 | 783.119995 | 786.72998 | 786.72998 | 463,600,000 |
1997-02-04 | 786.72998 | 789.280029 | 783.679993 | 789.26001 | 789.26001 | 506,530,000 |
1997-02-05 | 789.26001 | 792.710022 | 773.429993 | 778.280029 | 778.280029 | 580,520,000 |
1997-02-06 | 778.280029 | 780.349976 | 774.450012 | 780.150024 | 780.150024 | 519,660,000 |
1997-02-07 | 780.150024 | 789.719971 | 778.190002 | 789.559998 | 789.559998 | 540,910,000 |
1997-02-10 | 789.559998 | 793.460022 | 784.690002 | 785.429993 | 785.429993 | 471,590,000 |
1997-02-11 | 785.429993 | 789.599976 | 780.950012 | 789.590027 | 789.590027 | 483,090,000 |
1997-02-12 | 789.590027 | 802.77002 | 789.590027 | 802.77002 | 802.77002 | 563,890,000 |
1997-02-13 | 802.77002 | 812.929993 | 802.77002 | 811.820007 | 811.820007 | 593,710,000 |
1997-02-14 | 811.820007 | 812.200012 | 808.150024 | 808.47998 | 808.47998 | 491,540,000 |
1997-02-18 | 808.47998 | 816.289978 | 806.340027 | 816.289978 | 816.289978 | 474,110,000 |
1997-02-19 | 816.289978 | 817.679993 | 811.200012 | 812.48999 | 812.48999 | 519,350,000 |
1997-02-20 | 812.48999 | 812.48999 | 800.349976 | 802.799988 | 802.799988 | 492,220,000 |
1997-02-21 | 802.799988 | 804.940002 | 799.98999 | 801.77002 | 801.77002 | 478,450,000 |
1997-02-24 | 801.77002 | 810.640015 | 798.419983 | 810.280029 | 810.280029 | 462,450,000 |
1997-02-25 | 810.280029 | 812.849976 | 807.650024 | 812.030029 | 812.030029 | 527,450,000 |
1997-02-26 | 812.099976 | 812.700012 | 798.130005 | 805.679993 | 805.679993 | 573,920,000 |
1997-02-27 | 805.679993 | 805.679993 | 795.059998 | 795.070007 | 795.070007 | 464,660,000 |
1997-02-28 | 795.070007 | 795.700012 | 788.5 | 790.820007 | 790.820007 | 508,280,000 |
1997-03-03 | 790.820007 | 795.309998 | 785.659973 | 795.309998 | 795.309998 | 437,220,000 |
1997-03-04 | 795.309998 | 798.929993 | 789.97998 | 790.950012 | 790.950012 | 537,890,000 |
1997-03-05 | 790.950012 | 801.98999 | 790.950012 | 801.98999 | 801.98999 | 532,500,000 |
1997-03-06 | 801.98999 | 804.109985 | 797.5 | 798.559998 | 798.559998 | 540,310,000 |
1997-03-07 | 798.559998 | 808.190002 | 798.559998 | 804.969971 | 804.969971 | 508,270,000 |
1997-03-10 | 804.969971 | 813.659973 | 803.659973 | 813.650024 | 813.650024 | 468,780,000 |
1997-03-11 | 813.650024 | 814.900024 | 810.77002 | 811.340027 | 811.340027 | 493,250,000 |
1997-03-12 | 811.340027 | 811.340027 | 801.070007 | 804.26001 | 804.26001 | 490,200,000 |
1997-03-13 | 804.26001 | 804.26001 | 789.440002 | 789.559998 | 789.559998 | 507,560,000 |
1997-03-14 | 789.559998 | 796.880005 | 789.559998 | 793.169983 | 793.169983 | 491,540,000 |
1997-03-17 | 793.169983 | 796.280029 | 782.97998 | 795.710022 | 795.710022 | 495,260,000 |
1997-03-18 | 795.710022 | 797.179993 | 785.469971 | 789.659973 | 789.659973 | 467,330,000 |
1997-03-19 | 789.659973 | 791.590027 | 780.030029 | 785.77002 | 785.77002 | 535,580,000 |
1997-03-20 | 785.77002 | 786.289978 | 778.039978 | 782.650024 | 782.650024 | 497,480,000 |
1997-03-21 | 782.650024 | 786.440002 | 782.650024 | 784.099976 | 784.099976 | 638,760,000 |
1997-03-24 | 784.099976 | 791.01001 | 780.789978 | 790.890015 | 790.890015 | 451,970,000 |
1997-03-25 | 790.890015 | 798.109985 | 788.390015 | 789.070007 | 789.070007 | 487,520,000 |
1997-03-26 | 789.070007 | 794.890015 | 786.77002 | 790.5 | 790.5 | 506,670,000 |
1997-03-27 | 790.5 | 792.580017 | 767.320007 | 773.880005 | 773.880005 | 476,790,000 |
1997-03-31 | 773.880005 | 773.880005 | 756.130005 | 757.119995 | 757.119995 | 555,880,000 |
1997-04-01 | 757.119995 | 761.48999 | 751.26001 | 759.640015 | 759.640015 | 515,770,000 |
1997-04-02 | 759.640015 | 759.650024 | 747.590027 | 750.109985 | 750.109985 | 478,210,000 |
1997-04-03 | 750.109985 | 751.039978 | 744.400024 | 750.320007 | 750.320007 | 498,010,000 |
1997-04-04 | 750.320007 | 757.900024 | 744.039978 | 757.900024 | 757.900024 | 544,580,000 |
1997-04-07 | 757.900024 | 764.820007 | 757.900024 | 762.130005 | 762.130005 | 453,790,000 |
1997-04-08 | 762.130005 | 766.25 | 758.359985 | 766.119995 | 766.119995 | 450,790,000 |
1997-04-09 | 766.119995 | 769.530029 | 759.150024 | 760.599976 | 760.599976 | 451,500,000 |
1997-04-10 | 760.599976 | 763.72998 | 757.650024 | 758.340027 | 758.340027 | 421,790,000 |
1997-04-11 | 758.340027 | 758.340027 | 737.640015 | 737.650024 | 737.650024 | 444,380,000 |
1997-04-14 | 737.650024 | 743.72998 | 733.539978 | 743.72998 | 743.72998 | 406,800,000 |
1997-04-15 | 743.72998 | 754.719971 | 743.72998 | 754.719971 | 754.719971 | 507,370,000 |
1997-04-16 | 754.719971 | 763.530029 | 751.98999 | 763.530029 | 763.530029 | 498,820,000 |
1997-04-17 | 763.530029 | 768.549988 | 760.48999 | 761.77002 | 761.77002 | 503,760,000 |
1997-04-18 | 761.77002 | 767.929993 | 761.77002 | 766.340027 | 766.340027 | 468,940,000 |
1997-04-21 | 766.340027 | 767.390015 | 756.380005 | 760.369995 | 760.369995 | 397,300,000 |
1997-04-22 | 760.369995 | 774.640015 | 759.900024 | 774.609985 | 774.609985 | 507,500,000 |
1997-04-23 | 774.609985 | 778.190002 | 771.900024 | 773.640015 | 773.640015 | 489,350,000 |
1997-04-24 | 773.640015 | 779.890015 | 769.719971 | 771.179993 | 771.179993 | 493,640,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.