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
|
|---|---|---|---|---|---|---|
1997-09-17 | 945.640015 | 950.289978 | 941.98999 | 943 | 943 | 590,550,000 |
1997-09-18 | 943 | 958.190002 | 943 | 947.289978 | 947.289978 | 566,830,000 |
1997-09-19 | 947.289978 | 952.349976 | 943.900024 | 950.51001 | 950.51001 | 631,040,000 |
1997-09-22 | 950.51001 | 960.590027 | 950.51001 | 955.429993 | 955.429993 | 490,900,000 |
1997-09-23 | 955.429993 | 955.780029 | 948.070007 | 951.929993 | 951.929993 | 522,930,000 |
1997-09-24 | 951.929993 | 959.780029 | 944.070007 | 944.47998 | 944.47998 | 639,460,000 |
1997-09-25 | 944.47998 | 947 | 937.380005 | 937.909973 | 937.909973 | 524,880,000 |
1997-09-26 | 937.909973 | 946.440002 | 937.909973 | 945.219971 | 945.219971 | 505,340,000 |
1997-09-29 | 945.219971 | 953.960022 | 941.940002 | 953.340027 | 953.340027 | 477,100,000 |
1997-09-30 | 953.340027 | 955.169983 | 947.280029 | 947.280029 | 947.280029 | 587,500,000 |
1997-10-01 | 947.280029 | 956.710022 | 947.280029 | 955.409973 | 955.409973 | 598,660,000 |
1997-10-02 | 955.409973 | 960.460022 | 952.940002 | 960.460022 | 960.460022 | 474,760,000 |
1997-10-03 | 960.460022 | 975.469971 | 955.130005 | 965.030029 | 965.030029 | 623,370,000 |
1997-10-06 | 965.030029 | 974.159973 | 965.030029 | 972.690002 | 972.690002 | 495,620,000 |
1997-10-07 | 972.690002 | 983.119995 | 971.950012 | 983.119995 | 983.119995 | 551,970,000 |
1997-10-08 | 983.119995 | 983.119995 | 968.650024 | 973.840027 | 973.840027 | 573,110,000 |
1997-10-09 | 973.840027 | 974.719971 | 963.340027 | 970.619995 | 970.619995 | 551,840,000 |
1997-10-10 | 970.619995 | 970.619995 | 963.419983 | 966.97998 | 966.97998 | 500,680,000 |
1997-10-13 | 966.97998 | 973.460022 | 966.950012 | 968.099976 | 968.099976 | 354,800,000 |
1997-10-14 | 968.099976 | 972.859985 | 961.869995 | 970.280029 | 970.280029 | 510,330,000 |
1997-10-15 | 970.280029 | 970.280029 | 962.75 | 965.719971 | 965.719971 | 505,310,000 |
1997-10-16 | 965.719971 | 973.380005 | 950.77002 | 955.25 | 955.25 | 597,010,000 |
1997-10-17 | 955.22998 | 955.22998 | 931.580017 | 944.159973 | 944.159973 | 624,980,000 |
1997-10-20 | 944.159973 | 955.719971 | 941.429993 | 955.609985 | 955.609985 | 483,880,000 |
1997-10-21 | 955.609985 | 972.559998 | 955.609985 | 972.280029 | 972.280029 | 582,310,000 |
1997-10-22 | 972.280029 | 972.609985 | 965.659973 | 968.48999 | 968.48999 | 613,490,000 |
1997-10-23 | 968.48999 | 968.48999 | 944.159973 | 950.690002 | 950.690002 | 673,270,000 |
1997-10-24 | 950.690002 | 960.039978 | 937.549988 | 941.640015 | 941.640015 | 677,630,000 |
1997-10-27 | 941.640015 | 941.640015 | 876.72998 | 876.98999 | 876.98999 | 693,730,000 |
1997-10-28 | 876.98999 | 923.090027 | 855.27002 | 921.849976 | 921.849976 | 1,202,550,000 |
1997-10-29 | 921.849976 | 935.23999 | 913.880005 | 919.159973 | 919.159973 | 777,660,000 |
1997-10-30 | 919.159973 | 923.280029 | 903.679993 | 903.679993 | 903.679993 | 712,230,000 |
1997-10-31 | 903.679993 | 919.929993 | 903.679993 | 914.619995 | 914.619995 | 638,070,000 |
1997-11-03 | 914.619995 | 939.02002 | 914.619995 | 938.98999 | 938.98999 | 564,740,000 |
1997-11-04 | 938.98999 | 941.400024 | 932.659973 | 940.76001 | 940.76001 | 541,590,000 |
1997-11-05 | 940.76001 | 949.619995 | 938.159973 | 942.76001 | 942.76001 | 565,680,000 |
1997-11-06 | 942.76001 | 942.849976 | 934.159973 | 938.030029 | 938.030029 | 522,890,000 |
1997-11-07 | 938.030029 | 938.030029 | 915.390015 | 927.51001 | 927.51001 | 569,980,000 |
1997-11-10 | 927.51001 | 935.900024 | 920.26001 | 921.130005 | 921.130005 | 464,140,000 |
1997-11-11 | 921.130005 | 928.289978 | 919.630005 | 923.780029 | 923.780029 | 435,660,000 |
1997-11-12 | 923.780029 | 923.880005 | 905.340027 | 905.960022 | 905.960022 | 585,340,000 |
1997-11-13 | 905.960022 | 917.789978 | 900.609985 | 916.659973 | 916.659973 | 653,960,000 |
1997-11-14 | 916.659973 | 930.440002 | 915.340027 | 928.349976 | 928.349976 | 635,760,000 |
1997-11-17 | 928.349976 | 949.659973 | 928.349976 | 946.200012 | 946.200012 | 576,540,000 |
1997-11-18 | 946.200012 | 947.650024 | 937.429993 | 938.22998 | 938.22998 | 521,380,000 |
1997-11-19 | 938.22998 | 947.280029 | 934.830017 | 944.590027 | 944.590027 | 542,720,000 |
1997-11-20 | 944.590027 | 961.830017 | 944.590027 | 958.97998 | 958.97998 | 602,610,000 |
1997-11-21 | 958.97998 | 964.549988 | 954.599976 | 963.090027 | 963.090027 | 611,000,000 |
1997-11-24 | 963.090027 | 963.090027 | 945.219971 | 946.669983 | 946.669983 | 514,920,000 |
1997-11-25 | 946.669983 | 954.469971 | 944.710022 | 950.820007 | 950.820007 | 587,890,000 |
1997-11-26 | 950.820007 | 956.469971 | 950.820007 | 951.640015 | 951.640015 | 487,750,000 |
1997-11-28 | 951.640015 | 959.130005 | 951.640015 | 955.400024 | 955.400024 | 189,070,000 |
1997-12-01 | 955.400024 | 974.77002 | 955.400024 | 974.77002 | 974.77002 | 590,300,000 |
1997-12-02 | 974.780029 | 976.200012 | 969.830017 | 971.679993 | 971.679993 | 576,120,000 |
1997-12-03 | 971.679993 | 980.809998 | 966.159973 | 976.77002 | 976.77002 | 624,610,000 |
1997-12-04 | 976.77002 | 983.359985 | 971.369995 | 973.099976 | 973.099976 | 633,470,000 |
1997-12-05 | 973.099976 | 986.25 | 969.099976 | 983.789978 | 983.789978 | 563,590,000 |
1997-12-08 | 983.789978 | 985.669983 | 979.570007 | 982.369995 | 982.369995 | 490,320,000 |
1997-12-09 | 982.369995 | 982.369995 | 973.809998 | 975.780029 | 975.780029 | 539,130,000 |
1997-12-10 | 975.780029 | 975.780029 | 962.679993 | 969.789978 | 969.789978 | 602,290,000 |
1997-12-11 | 969.789978 | 969.789978 | 951.890015 | 954.940002 | 954.940002 | 631,770,000 |
1997-12-12 | 954.940002 | 961.320007 | 947 | 953.390015 | 953.390015 | 579,280,000 |
1997-12-15 | 953.390015 | 965.960022 | 953.390015 | 963.390015 | 963.390015 | 597,150,000 |
1997-12-16 | 963.390015 | 973 | 963.390015 | 968.039978 | 968.039978 | 623,320,000 |
1997-12-17 | 968.039978 | 974.299988 | 964.25 | 965.539978 | 965.539978 | 618,900,000 |
1997-12-18 | 965.539978 | 965.539978 | 950.549988 | 955.299988 | 955.299988 | 618,870,000 |
1997-12-19 | 955.299988 | 955.299988 | 924.919983 | 946.780029 | 946.780029 | 793,200,000 |
1997-12-22 | 946.780029 | 956.72998 | 946.25 | 953.700012 | 953.700012 | 530,670,000 |
1997-12-23 | 953.700012 | 954.51001 | 938.909973 | 939.130005 | 939.130005 | 515,070,000 |
1997-12-24 | 939.130005 | 942.880005 | 932.700012 | 932.700012 | 932.700012 | 265,980,000 |
1997-12-26 | 932.700012 | 939.98999 | 932.700012 | 936.460022 | 936.460022 | 154,900,000 |
1997-12-29 | 936.460022 | 953.950012 | 936.460022 | 953.349976 | 953.349976 | 443,160,000 |
1997-12-30 | 953.349976 | 970.840027 | 953.349976 | 970.840027 | 970.840027 | 499,500,000 |
1997-12-31 | 970.840027 | 975.02002 | 967.409973 | 970.429993 | 970.429993 | 467,280,000 |
1998-01-02 | 970.429993 | 975.039978 | 965.72998 | 975.039978 | 975.039978 | 366,730,000 |
1998-01-05 | 975.039978 | 982.630005 | 969 | 977.070007 | 977.070007 | 628,070,000 |
1998-01-06 | 977.070007 | 977.070007 | 962.679993 | 966.580017 | 966.580017 | 618,360,000 |
1998-01-07 | 966.580017 | 966.580017 | 952.669983 | 964 | 964 | 667,390,000 |
1998-01-08 | 964 | 964 | 955.039978 | 956.049988 | 956.049988 | 652,140,000 |
1998-01-09 | 956.049988 | 956.049988 | 921.719971 | 927.690002 | 927.690002 | 746,420,000 |
1998-01-12 | 927.690002 | 939.25 | 912.830017 | 939.210022 | 939.210022 | 705,450,000 |
1998-01-13 | 939.210022 | 952.140015 | 939.210022 | 952.119995 | 952.119995 | 646,740,000 |
1998-01-14 | 952.119995 | 958.119995 | 948 | 957.940002 | 957.940002 | 603,280,000 |
1998-01-15 | 957.940002 | 957.940002 | 950.27002 | 950.72998 | 950.72998 | 569,050,000 |
1998-01-16 | 950.72998 | 965.119995 | 950.72998 | 961.51001 | 961.51001 | 670,080,000 |
1998-01-20 | 961.51001 | 978.599976 | 961.47998 | 978.599976 | 978.599976 | 644,790,000 |
1998-01-21 | 978.599976 | 978.599976 | 963.289978 | 970.809998 | 970.809998 | 626,160,000 |
1998-01-22 | 970.809998 | 970.809998 | 959.48999 | 963.039978 | 963.039978 | 646,570,000 |
1998-01-23 | 963.039978 | 966.440002 | 950.859985 | 957.590027 | 957.590027 | 635,770,000 |
1998-01-26 | 957.590027 | 963.039978 | 954.23999 | 956.950012 | 956.950012 | 555,080,000 |
1998-01-27 | 956.950012 | 973.22998 | 956.26001 | 969.02002 | 969.02002 | 679,140,000 |
1998-01-28 | 969.02002 | 978.630005 | 969.02002 | 977.460022 | 977.460022 | 708,470,000 |
1998-01-29 | 977.460022 | 992.650024 | 975.210022 | 985.48999 | 985.48999 | 750,760,000 |
1998-01-30 | 985.48999 | 987.409973 | 979.630005 | 980.280029 | 980.280029 | 613,380,000 |
1998-02-02 | 980.280029 | 1,002.47998 | 980.280029 | 1,001.27002 | 1,001.27002 | 724,320,000 |
1998-02-03 | 1,001.27002 | 1,006.130005 | 996.900024 | 1,006 | 1,006 | 692,120,000 |
1998-02-04 | 1,006 | 1,009.52002 | 999.429993 | 1,006.900024 | 1,006.900024 | 695,420,000 |
1998-02-05 | 1,006.900024 | 1,013.51001 | 1,000.27002 | 1,003.539978 | 1,003.539978 | 703,980,000 |
1998-02-06 | 1,003.539978 | 1,013.070007 | 1,003.359985 | 1,012.460022 | 1,012.460022 | 569,650,000 |
1998-02-09 | 1,012.460022 | 1,015.330017 | 1,006.280029 | 1,010.73999 | 1,010.73999 | 524,810,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.