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
|
|---|---|---|---|---|---|---|
1998-02-10 | 1,010.73999 | 1,022.150024 | 1,010.710022 | 1,019.01001 | 1,019.01001 | 642,800,000 |
1998-02-11 | 1,019.01001 | 1,020.710022 | 1,016.380005 | 1,020.01001 | 1,020.01001 | 599,300,000 |
1998-02-12 | 1,020.01001 | 1,026.300049 | 1,008.549988 | 1,024.140015 | 1,024.140015 | 611,480,000 |
1998-02-13 | 1,024.140015 | 1,024.140015 | 1,017.710022 | 1,020.090027 | 1,020.090027 | 531,940,000 |
1998-02-17 | 1,020.090027 | 1,028.02002 | 1,020.090027 | 1,022.76001 | 1,022.76001 | 605,890,000 |
1998-02-18 | 1,022.76001 | 1,032.079956 | 1,021.700012 | 1,032.079956 | 1,032.079956 | 606,000,000 |
1998-02-19 | 1,032.079956 | 1,032.930054 | 1,026.619995 | 1,028.280029 | 1,028.280029 | 581,820,000 |
1998-02-20 | 1,028.280029 | 1,034.209961 | 1,022.690002 | 1,034.209961 | 1,034.209961 | 594,300,000 |
1998-02-23 | 1,034.209961 | 1,038.680054 | 1,031.76001 | 1,038.140015 | 1,038.140015 | 550,730,000 |
1998-02-24 | 1,038.140015 | 1,038.72998 | 1,028.890015 | 1,030.560059 | 1,030.560059 | 589,880,000 |
1998-02-25 | 1,030.560059 | 1,045.790039 | 1,030.560059 | 1,042.900024 | 1,042.900024 | 611,350,000 |
1998-02-26 | 1,042.900024 | 1,048.680054 | 1,039.849976 | 1,048.670044 | 1,048.670044 | 646,280,000 |
1998-02-27 | 1,048.670044 | 1,051.660034 | 1,044.400024 | 1,049.339966 | 1,049.339966 | 574,480,000 |
1998-03-02 | 1,049.339966 | 1,053.97998 | 1,044.699951 | 1,047.699951 | 1,047.699951 | 591,470,000 |
1998-03-03 | 1,047.699951 | 1,052.02002 | 1,043.410034 | 1,052.02002 | 1,052.02002 | 612,360,000 |
1998-03-04 | 1,052.02002 | 1,052.02002 | 1,042.73999 | 1,047.329956 | 1,047.329956 | 644,280,000 |
1998-03-05 | 1,047.329956 | 1,047.329956 | 1,030.869995 | 1,035.050049 | 1,035.050049 | 648,270,000 |
1998-03-06 | 1,035.050049 | 1,055.689941 | 1,035.050049 | 1,055.689941 | 1,055.689941 | 665,500,000 |
1998-03-09 | 1,055.689941 | 1,058.550049 | 1,050.02002 | 1,052.310059 | 1,052.310059 | 624,700,000 |
1998-03-10 | 1,052.310059 | 1,064.589966 | 1,052.310059 | 1,064.25 | 1,064.25 | 631,920,000 |
1998-03-11 | 1,064.25 | 1,069.180054 | 1,064.219971 | 1,068.469971 | 1,068.469971 | 655,260,000 |
1998-03-12 | 1,068.469971 | 1,071.869995 | 1,063.540039 | 1,069.920044 | 1,069.920044 | 594,940,000 |
1998-03-13 | 1,069.920044 | 1,075.859985 | 1,066.569946 | 1,068.609985 | 1,068.609985 | 597,800,000 |
1998-03-16 | 1,068.609985 | 1,079.459961 | 1,068.609985 | 1,079.27002 | 1,079.27002 | 548,980,000 |
1998-03-17 | 1,079.27002 | 1,080.52002 | 1,073.290039 | 1,080.449951 | 1,080.449951 | 680,960,000 |
1998-03-18 | 1,080.449951 | 1,085.52002 | 1,077.77002 | 1,085.52002 | 1,085.52002 | 632,690,000 |
1998-03-19 | 1,085.52002 | 1,089.73999 | 1,084.300049 | 1,089.73999 | 1,089.73999 | 598,240,000 |
1998-03-20 | 1,089.73999 | 1,101.040039 | 1,089.390015 | 1,099.160034 | 1,099.160034 | 717,310,000 |
1998-03-23 | 1,099.160034 | 1,101.160034 | 1,094.25 | 1,095.550049 | 1,095.550049 | 631,350,000 |
1998-03-24 | 1,095.550049 | 1,106.75 | 1,095.550049 | 1,105.650024 | 1,105.650024 | 605,720,000 |
1998-03-25 | 1,105.650024 | 1,113.069946 | 1,092.839966 | 1,101.930054 | 1,101.930054 | 676,550,000 |
1998-03-26 | 1,101.930054 | 1,106.280029 | 1,097 | 1,100.800049 | 1,100.800049 | 606,770,000 |
1998-03-27 | 1,100.800049 | 1,107.180054 | 1,091.140015 | 1,095.439941 | 1,095.439941 | 582,190,000 |
1998-03-30 | 1,095.439941 | 1,099.099976 | 1,090.02002 | 1,093.599976 | 1,093.599976 | 497,400,000 |
1998-03-31 | 1,093.550049 | 1,110.130005 | 1,093.550049 | 1,101.75 | 1,101.75 | 674,930,000 |
1998-04-01 | 1,101.75 | 1,109.189941 | 1,095.290039 | 1,108.150024 | 1,108.150024 | 677,310,000 |
1998-04-02 | 1,108.150024 | 1,121.01001 | 1,107.890015 | 1,120.01001 | 1,120.01001 | 674,340,000 |
1998-04-03 | 1,120.01001 | 1,126.359985 | 1,118.119995 | 1,122.699951 | 1,122.699951 | 653,880,000 |
1998-04-06 | 1,122.699951 | 1,131.98999 | 1,121.369995 | 1,121.380005 | 1,121.380005 | 625,810,000 |
1998-04-07 | 1,121.380005 | 1,121.380005 | 1,102.439941 | 1,109.550049 | 1,109.550049 | 670,760,000 |
1998-04-08 | 1,109.550049 | 1,111.599976 | 1,098.209961 | 1,101.650024 | 1,101.650024 | 616,330,000 |
1998-04-09 | 1,101.650024 | 1,111.449951 | 1,101.650024 | 1,110.670044 | 1,110.670044 | 548,940,000 |
1998-04-13 | 1,110.670044 | 1,110.75 | 1,100.599976 | 1,109.689941 | 1,109.689941 | 564,480,000 |
1998-04-14 | 1,109.689941 | 1,115.949951 | 1,109.47998 | 1,115.75 | 1,115.75 | 613,730,000 |
1998-04-15 | 1,115.75 | 1,119.900024 | 1,112.23999 | 1,119.319946 | 1,119.319946 | 685,020,000 |
1998-04-16 | 1,119.319946 | 1,119.319946 | 1,105.27002 | 1,108.170044 | 1,108.170044 | 699,570,000 |
1998-04-17 | 1,108.170044 | 1,122.719971 | 1,104.949951 | 1,122.719971 | 1,122.719971 | 672,290,000 |
1998-04-20 | 1,122.719971 | 1,124.880005 | 1,118.430054 | 1,123.650024 | 1,123.650024 | 595,190,000 |
1998-04-21 | 1,123.650024 | 1,129.650024 | 1,119.540039 | 1,126.670044 | 1,126.670044 | 675,640,000 |
1998-04-22 | 1,126.670044 | 1,132.97998 | 1,126.290039 | 1,130.540039 | 1,130.540039 | 696,740,000 |
1998-04-23 | 1,130.540039 | 1,130.540039 | 1,117.48999 | 1,119.579956 | 1,119.579956 | 653,190,000 |
1998-04-24 | 1,119.579956 | 1,122.810059 | 1,104.77002 | 1,107.900024 | 1,107.900024 | 633,890,000 |
1998-04-27 | 1,107.900024 | 1,107.900024 | 1,076.699951 | 1,086.540039 | 1,086.540039 | 685,960,000 |
1998-04-28 | 1,086.540039 | 1,095.939941 | 1,081.48999 | 1,085.109985 | 1,085.109985 | 678,600,000 |
1998-04-29 | 1,085.109985 | 1,098.23999 | 1,084.650024 | 1,094.619995 | 1,094.619995 | 638,790,000 |
1998-04-30 | 1,094.630005 | 1,116.969971 | 1,094.630005 | 1,111.75 | 1,111.75 | 695,600,000 |
1998-05-01 | 1,111.75 | 1,121.02002 | 1,111.75 | 1,121 | 1,121 | 581,970,000 |
1998-05-04 | 1,121 | 1,130.52002 | 1,121 | 1,122.069946 | 1,122.069946 | 551,700,000 |
1998-05-05 | 1,122.069946 | 1,122.069946 | 1,111.160034 | 1,115.5 | 1,115.5 | 583,630,000 |
1998-05-06 | 1,115.5 | 1,118.390015 | 1,104.640015 | 1,104.920044 | 1,104.920044 | 606,540,000 |
1998-05-07 | 1,104.920044 | 1,105.579956 | 1,094.589966 | 1,095.140015 | 1,095.140015 | 582,240,000 |
1998-05-08 | 1,095.140015 | 1,111.420044 | 1,094.530029 | 1,108.140015 | 1,108.140015 | 567,890,000 |
1998-05-11 | 1,108.140015 | 1,119.130005 | 1,103.719971 | 1,106.640015 | 1,106.640015 | 560,840,000 |
1998-05-12 | 1,106.640015 | 1,115.959961 | 1,102.780029 | 1,115.790039 | 1,115.790039 | 604,420,000 |
1998-05-13 | 1,115.790039 | 1,122.219971 | 1,114.930054 | 1,118.859985 | 1,118.859985 | 600,010,000 |
1998-05-14 | 1,118.859985 | 1,124.030029 | 1,112.430054 | 1,117.369995 | 1,117.369995 | 578,380,000 |
1998-05-15 | 1,117.369995 | 1,118.660034 | 1,107.109985 | 1,108.72998 | 1,108.72998 | 621,990,000 |
1998-05-18 | 1,108.72998 | 1,112.439941 | 1,097.98999 | 1,105.819946 | 1,105.819946 | 519,100,000 |
1998-05-19 | 1,105.819946 | 1,113.5 | 1,105.819946 | 1,109.52002 | 1,109.52002 | 566,020,000 |
1998-05-20 | 1,109.52002 | 1,119.079956 | 1,107.51001 | 1,119.060059 | 1,119.060059 | 587,240,000 |
1998-05-21 | 1,119.060059 | 1,124.449951 | 1,111.939941 | 1,114.640015 | 1,114.640015 | 551,970,000 |
1998-05-22 | 1,114.640015 | 1,116.890015 | 1,107.98999 | 1,110.469971 | 1,110.469971 | 444,070,000 |
1998-05-26 | 1,110.469971 | 1,116.790039 | 1,094.01001 | 1,094.02002 | 1,094.02002 | 541,410,000 |
1998-05-27 | 1,094.02002 | 1,094.439941 | 1,074.390015 | 1,092.22998 | 1,092.22998 | 682,040,000 |
1998-05-28 | 1,092.22998 | 1,099.72998 | 1,089.060059 | 1,097.599976 | 1,097.599976 | 588,900,000 |
1998-05-29 | 1,097.599976 | 1,104.160034 | 1,090.819946 | 1,090.819946 | 1,090.819946 | 556,780,000 |
1998-06-01 | 1,090.819946 | 1,097.849976 | 1,084.219971 | 1,090.97998 | 1,090.97998 | 537,660,000 |
1998-06-02 | 1,090.97998 | 1,098.709961 | 1,089.670044 | 1,093.219971 | 1,093.219971 | 590,930,000 |
1998-06-03 | 1,093.219971 | 1,097.430054 | 1,081.089966 | 1,082.72998 | 1,082.72998 | 584,480,000 |
1998-06-04 | 1,082.72998 | 1,095.930054 | 1,078.099976 | 1,094.829956 | 1,094.829956 | 577,470,000 |
1998-06-05 | 1,095.099976 | 1,113.880005 | 1,094.829956 | 1,113.859985 | 1,113.859985 | 558,440,000 |
1998-06-08 | 1,113.859985 | 1,119.699951 | 1,113.310059 | 1,115.719971 | 1,115.719971 | 543,390,000 |
1998-06-09 | 1,115.719971 | 1,119.920044 | 1,111.310059 | 1,118.410034 | 1,118.410034 | 563,610,000 |
1998-06-10 | 1,118.410034 | 1,126 | 1,110.27002 | 1,112.280029 | 1,112.280029 | 609,410,000 |
1998-06-11 | 1,112.280029 | 1,114.199951 | 1,094.280029 | 1,094.579956 | 1,094.579956 | 627,470,000 |
1998-06-12 | 1,094.579956 | 1,098.839966 | 1,080.829956 | 1,098.839966 | 1,098.839966 | 633,300,000 |
1998-06-15 | 1,098.839966 | 1,098.839966 | 1,077.01001 | 1,077.01001 | 1,077.01001 | 595,820,000 |
1998-06-16 | 1,077.01001 | 1,087.589966 | 1,074.670044 | 1,087.589966 | 1,087.589966 | 664,600,000 |
1998-06-17 | 1,087.589966 | 1,112.869995 | 1,087.579956 | 1,107.109985 | 1,107.109985 | 744,400,000 |
1998-06-18 | 1,107.109985 | 1,109.359985 | 1,103.709961 | 1,106.369995 | 1,106.369995 | 590,440,000 |
1998-06-19 | 1,106.369995 | 1,111.25 | 1,097.099976 | 1,100.650024 | 1,100.650024 | 715,500,000 |
1998-06-22 | 1,100.650024 | 1,109.01001 | 1,099.420044 | 1,103.209961 | 1,103.209961 | 531,550,000 |
1998-06-23 | 1,103.209961 | 1,119.48999 | 1,103.209961 | 1,119.48999 | 1,119.48999 | 657,100,000 |
1998-06-24 | 1,119.48999 | 1,134.400024 | 1,115.099976 | 1,132.880005 | 1,132.880005 | 714,900,000 |
1998-06-25 | 1,132.880005 | 1,142.040039 | 1,127.599976 | 1,129.280029 | 1,129.280029 | 669,900,000 |
1998-06-26 | 1,129.280029 | 1,136.829956 | 1,129.280029 | 1,133.199951 | 1,133.199951 | 520,050,000 |
1998-06-29 | 1,133.199951 | 1,145.150024 | 1,133.199951 | 1,138.48999 | 1,138.48999 | 564,350,000 |
1998-06-30 | 1,138.48999 | 1,140.800049 | 1,131.97998 | 1,133.839966 | 1,133.839966 | 757,200,000 |
1998-07-01 | 1,133.839966 | 1,148.560059 | 1,133.839966 | 1,148.560059 | 1,148.560059 | 701,600,000 |
1998-07-02 | 1,148.560059 | 1,148.560059 | 1,142.98999 | 1,146.420044 | 1,146.420044 | 510,210,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.