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
|
|---|---|---|---|---|---|---|
1997-04-25 | 771.179993 | 771.179993 | 764.630005 | 765.369995 | 765.369995 | 414,350,000 |
1997-04-28 | 765.369995 | 773.890015 | 763.299988 | 772.960022 | 772.960022 | 404,470,000 |
1997-04-29 | 772.960022 | 794.440002 | 772.960022 | 794.049988 | 794.049988 | 547,690,000 |
1997-04-30 | 794.049988 | 804.130005 | 791.210022 | 801.340027 | 801.340027 | 556,070,000 |
1997-05-01 | 801.340027 | 802.950012 | 793.210022 | 798.530029 | 798.530029 | 460,380,000 |
1997-05-02 | 798.530029 | 812.98999 | 798.530029 | 812.969971 | 812.969971 | 499,770,000 |
1997-05-05 | 812.969971 | 830.289978 | 811.799988 | 830.289978 | 830.289978 | 549,410,000 |
1997-05-06 | 830.23999 | 832.289978 | 824.700012 | 827.76001 | 827.76001 | 603,680,000 |
1997-05-07 | 827.76001 | 827.76001 | 814.700012 | 815.619995 | 815.619995 | 500,580,000 |
1997-05-08 | 815.619995 | 829.090027 | 811.840027 | 820.26001 | 820.26001 | 534,120,000 |
1997-05-09 | 820.26001 | 827.690002 | 815.780029 | 824.780029 | 824.780029 | 455,690,000 |
1997-05-12 | 824.780029 | 838.559998 | 824.780029 | 837.659973 | 837.659973 | 459,370,000 |
1997-05-13 | 837.659973 | 838.48999 | 829.119995 | 833.130005 | 833.130005 | 489,760,000 |
1997-05-14 | 833.130005 | 841.289978 | 833.130005 | 836.039978 | 836.039978 | 504,960,000 |
1997-05-15 | 836.039978 | 842.450012 | 833.340027 | 841.880005 | 841.880005 | 458,170,000 |
1997-05-16 | 841.880005 | 841.880005 | 829.150024 | 829.75 | 829.75 | 486,780,000 |
1997-05-19 | 829.75 | 835.919983 | 828.869995 | 833.27002 | 833.27002 | 345,140,000 |
1997-05-20 | 833.27002 | 841.960022 | 826.409973 | 841.659973 | 841.659973 | 450,850,000 |
1997-05-21 | 841.659973 | 846.869995 | 835.219971 | 839.349976 | 839.349976 | 540,730,000 |
1997-05-22 | 839.349976 | 841.909973 | 833.859985 | 835.659973 | 835.659973 | 426,940,000 |
1997-05-23 | 835.659973 | 848.48999 | 835.659973 | 847.030029 | 847.030029 | 417,030,000 |
1997-05-27 | 847.030029 | 851.530029 | 840.960022 | 849.710022 | 849.710022 | 436,150,000 |
1997-05-28 | 849.710022 | 850.950012 | 843.210022 | 847.210022 | 847.210022 | 487,340,000 |
1997-05-29 | 847.210022 | 848.960022 | 842.609985 | 844.080017 | 844.080017 | 462,600,000 |
1997-05-30 | 844.080017 | 851.869995 | 831.869995 | 848.280029 | 848.280029 | 537,200,000 |
1997-06-02 | 848.280029 | 851.340027 | 844.609985 | 846.359985 | 846.359985 | 435,950,000 |
1997-06-03 | 846.359985 | 850.559998 | 841.51001 | 845.47998 | 845.47998 | 527,120,000 |
1997-06-04 | 845.47998 | 845.549988 | 838.820007 | 840.109985 | 840.109985 | 466,690,000 |
1997-06-05 | 840.109985 | 848.890015 | 840.109985 | 843.429993 | 843.429993 | 452,610,000 |
1997-06-06 | 843.429993 | 859.23999 | 843.359985 | 858.01001 | 858.01001 | 488,940,000 |
1997-06-09 | 858.01001 | 865.140015 | 858.01001 | 862.909973 | 862.909973 | 465,810,000 |
1997-06-10 | 862.909973 | 870.049988 | 862.179993 | 865.27002 | 865.27002 | 526,980,000 |
1997-06-11 | 865.27002 | 870.659973 | 865.150024 | 869.570007 | 869.570007 | 513,740,000 |
1997-06-12 | 869.570007 | 884.340027 | 869.01001 | 883.460022 | 883.460022 | 592,730,000 |
1997-06-13 | 883.47998 | 894.690002 | 883.47998 | 893.27002 | 893.27002 | 575,810,000 |
1997-06-16 | 893.27002 | 895.169983 | 891.210022 | 893.900024 | 893.900024 | 414,280,000 |
1997-06-17 | 893.900024 | 897.599976 | 886.190002 | 894.419983 | 894.419983 | 543,010,000 |
1997-06-18 | 894.419983 | 894.419983 | 887.030029 | 889.059998 | 889.059998 | 491,740,000 |
1997-06-19 | 889.059998 | 900.090027 | 888.98999 | 897.98999 | 897.98999 | 536,940,000 |
1997-06-20 | 897.98999 | 901.77002 | 897.77002 | 898.700012 | 898.700012 | 653,110,000 |
1997-06-23 | 898.700012 | 898.700012 | 878.429993 | 878.619995 | 878.619995 | 492,940,000 |
1997-06-24 | 878.619995 | 896.75 | 878.619995 | 896.340027 | 896.340027 | 542,650,000 |
1997-06-25 | 896.340027 | 902.090027 | 882.23999 | 888.98999 | 888.98999 | 603,040,000 |
1997-06-26 | 888.98999 | 893.210022 | 879.320007 | 883.679993 | 883.679993 | 499,780,000 |
1997-06-27 | 883.679993 | 894.700012 | 883.679993 | 887.299988 | 887.299988 | 472,540,000 |
1997-06-30 | 887.299988 | 892.619995 | 879.820007 | 885.140015 | 885.140015 | 561,540,000 |
1997-07-01 | 885.140015 | 893.880005 | 884.539978 | 891.030029 | 891.030029 | 544,190,000 |
1997-07-02 | 891.030029 | 904.049988 | 891.030029 | 904.030029 | 904.030029 | 526,970,000 |
1997-07-03 | 904.030029 | 917.820007 | 904.030029 | 916.919983 | 916.919983 | 374,680,000 |
1997-07-07 | 916.919983 | 923.26001 | 909.690002 | 912.200012 | 912.200012 | 518,780,000 |
1997-07-08 | 912.200012 | 918.76001 | 911.559998 | 918.75 | 918.75 | 526,010,000 |
1997-07-09 | 918.75 | 922.030029 | 902.47998 | 907.539978 | 907.539978 | 589,110,000 |
1997-07-10 | 907.539978 | 916.539978 | 904.309998 | 913.780029 | 913.780029 | 551,340,000 |
1997-07-11 | 913.780029 | 919.73999 | 913.109985 | 916.679993 | 916.679993 | 500,050,000 |
1997-07-14 | 916.679993 | 921.780029 | 912.02002 | 918.380005 | 918.380005 | 485,960,000 |
1997-07-15 | 918.380005 | 926.150024 | 914.52002 | 925.76001 | 925.76001 | 598,370,000 |
1997-07-16 | 925.76001 | 939.320007 | 925.76001 | 936.590027 | 936.590027 | 647,390,000 |
1997-07-17 | 936.590027 | 936.960022 | 927.900024 | 931.609985 | 931.609985 | 629,250,000 |
1997-07-18 | 931.609985 | 931.609985 | 912.900024 | 915.299988 | 915.299988 | 589,710,000 |
1997-07-21 | 915.299988 | 915.380005 | 907.119995 | 912.940002 | 912.940002 | 459,500,000 |
1997-07-22 | 912.940002 | 934.380005 | 912.940002 | 933.97998 | 933.97998 | 579,590,000 |
1997-07-23 | 933.97998 | 941.799988 | 933.97998 | 936.559998 | 936.559998 | 616,930,000 |
1997-07-24 | 936.559998 | 941.51001 | 926.909973 | 940.299988 | 940.299988 | 571,020,000 |
1997-07-25 | 940.299988 | 945.650024 | 936.090027 | 938.789978 | 938.789978 | 521,510,000 |
1997-07-28 | 938.789978 | 942.969971 | 935.190002 | 936.450012 | 936.450012 | 466,920,000 |
1997-07-29 | 936.450012 | 942.960022 | 932.559998 | 942.289978 | 942.289978 | 544,540,000 |
1997-07-30 | 942.289978 | 953.97998 | 941.97998 | 952.289978 | 952.289978 | 568,470,000 |
1997-07-31 | 952.289978 | 957.72998 | 948.890015 | 954.309998 | 954.309998 | 547,830,000 |
1997-08-01 | 954.289978 | 955.349976 | 939.039978 | 947.140015 | 947.140015 | 513,750,000 |
1997-08-04 | 947.140015 | 953.179993 | 943.599976 | 950.299988 | 950.299988 | 456,000,000 |
1997-08-05 | 950.299988 | 954.210022 | 948.919983 | 952.369995 | 952.369995 | 525,710,000 |
1997-08-06 | 952.369995 | 962.429993 | 949.450012 | 960.320007 | 960.320007 | 565,200,000 |
1997-08-07 | 960.320007 | 964.169983 | 950.869995 | 951.190002 | 951.190002 | 576,030,000 |
1997-08-08 | 951.190002 | 951.190002 | 925.73999 | 933.539978 | 933.539978 | 563,420,000 |
1997-08-11 | 933.539978 | 938.5 | 925.390015 | 937 | 937 | 480,340,000 |
1997-08-12 | 937 | 942.98999 | 925.659973 | 926.530029 | 926.530029 | 499,310,000 |
1997-08-13 | 926.530029 | 935.77002 | 916.539978 | 922.02002 | 922.02002 | 587,210,000 |
1997-08-14 | 922.02002 | 930.070007 | 916.919983 | 924.77002 | 924.77002 | 530,460,000 |
1997-08-15 | 924.77002 | 924.77002 | 900.809998 | 900.809998 | 900.809998 | 537,820,000 |
1997-08-18 | 900.809998 | 912.570007 | 893.340027 | 912.48999 | 912.48999 | 514,330,000 |
1997-08-19 | 912.48999 | 926.01001 | 912.48999 | 926.01001 | 926.01001 | 545,630,000 |
1997-08-20 | 926.01001 | 939.349976 | 924.580017 | 939.349976 | 939.349976 | 521,270,000 |
1997-08-21 | 939.349976 | 939.469971 | 921.349976 | 925.049988 | 925.049988 | 499,000,000 |
1997-08-22 | 925.049988 | 925.049988 | 905.419983 | 923.539978 | 923.539978 | 460,160,000 |
1997-08-25 | 923.549988 | 930.929993 | 917.289978 | 920.159973 | 920.159973 | 388,990,000 |
1997-08-26 | 920.159973 | 922.469971 | 911.719971 | 913.02002 | 913.02002 | 449,110,000 |
1997-08-27 | 913.02002 | 916.22998 | 903.830017 | 913.700012 | 913.700012 | 492,150,000 |
1997-08-28 | 913.700012 | 915.900024 | 898.650024 | 903.669983 | 903.669983 | 486,300,000 |
1997-08-29 | 903.669983 | 907.280029 | 896.820007 | 899.469971 | 899.469971 | 413,910,000 |
1997-09-02 | 899.469971 | 927.580017 | 899.469971 | 927.580017 | 927.580017 | 491,870,000 |
1997-09-03 | 927.580017 | 935.900024 | 926.869995 | 927.859985 | 927.859985 | 549,060,000 |
1997-09-04 | 927.859985 | 933.359985 | 925.590027 | 930.869995 | 930.869995 | 559,310,000 |
1997-09-05 | 930.869995 | 940.369995 | 924.049988 | 929.049988 | 929.049988 | 536,400,000 |
1997-09-08 | 929.049988 | 936.5 | 929.049988 | 931.200012 | 931.200012 | 466,430,000 |
1997-09-09 | 931.200012 | 938.900024 | 927.280029 | 933.619995 | 933.619995 | 502,200,000 |
1997-09-10 | 933.619995 | 933.619995 | 918.76001 | 919.030029 | 919.030029 | 517,620,000 |
1997-09-11 | 919.030029 | 919.030029 | 902.559998 | 912.590027 | 912.590027 | 575,020,000 |
1997-09-12 | 912.590027 | 925.049988 | 906.700012 | 923.909973 | 923.909973 | 544,150,000 |
1997-09-15 | 923.909973 | 928.900024 | 919.409973 | 919.77002 | 919.77002 | 468,030,000 |
1997-09-16 | 919.77002 | 947.659973 | 919.77002 | 945.640015 | 945.640015 | 636,380,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.