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
|
|---|---|---|---|---|---|---|
1998-07-06 | 1,146.420044 | 1,157.329956 | 1,145.030029 | 1,157.329956 | 1,157.329956 | 514,750,000 |
1998-07-07 | 1,157.329956 | 1,159.810059 | 1,152.849976 | 1,154.660034 | 1,154.660034 | 624,890,000 |
1998-07-08 | 1,154.660034 | 1,166.890015 | 1,154.660034 | 1,166.380005 | 1,166.380005 | 607,230,000 |
1998-07-09 | 1,166.380005 | 1,166.380005 | 1,156.030029 | 1,158.560059 | 1,158.560059 | 663,600,000 |
1998-07-10 | 1,158.569946 | 1,166.930054 | 1,150.880005 | 1,164.329956 | 1,164.329956 | 576,080,000 |
1998-07-13 | 1,164.329956 | 1,166.97998 | 1,160.209961 | 1,165.189941 | 1,165.189941 | 574,880,000 |
1998-07-14 | 1,165.189941 | 1,179.76001 | 1,165.189941 | 1,177.579956 | 1,177.579956 | 700,300,000 |
1998-07-15 | 1,177.579956 | 1,181.47998 | 1,174.72998 | 1,174.810059 | 1,174.810059 | 723,900,000 |
1998-07-16 | 1,174.810059 | 1,184.02002 | 1,170.400024 | 1,183.98999 | 1,183.98999 | 677,800,000 |
1998-07-17 | 1,183.98999 | 1,188.099976 | 1,182.420044 | 1,186.75 | 1,186.75 | 618,030,000 |
1998-07-20 | 1,186.75 | 1,190.579956 | 1,179.189941 | 1,184.099976 | 1,184.099976 | 560,580,000 |
1998-07-21 | 1,184.099976 | 1,187.369995 | 1,163.050049 | 1,165.069946 | 1,165.069946 | 659,700,000 |
1998-07-22 | 1,165.069946 | 1,167.670044 | 1,155.199951 | 1,164.079956 | 1,164.079956 | 739,800,000 |
1998-07-23 | 1,164.079956 | 1,164.349976 | 1,139.75 | 1,139.75 | 1,139.75 | 741,600,000 |
1998-07-24 | 1,139.75 | 1,150.140015 | 1,129.109985 | 1,140.800049 | 1,140.800049 | 698,600,000 |
1998-07-27 | 1,140.800049 | 1,147.27002 | 1,128.189941 | 1,147.27002 | 1,147.27002 | 619,990,000 |
1998-07-28 | 1,147.27002 | 1,147.27002 | 1,119.439941 | 1,130.23999 | 1,130.23999 | 703,600,000 |
1998-07-29 | 1,130.23999 | 1,138.560059 | 1,121.97998 | 1,125.209961 | 1,125.209961 | 644,350,000 |
1998-07-30 | 1,125.209961 | 1,143.069946 | 1,125.209961 | 1,142.949951 | 1,142.949951 | 687,400,000 |
1998-07-31 | 1,142.949951 | 1,142.969971 | 1,114.300049 | 1,120.670044 | 1,120.670044 | 645,910,000 |
1998-08-03 | 1,120.670044 | 1,121.790039 | 1,110.390015 | 1,112.439941 | 1,112.439941 | 620,400,000 |
1998-08-04 | 1,112.439941 | 1,119.72998 | 1,071.819946 | 1,072.119995 | 1,072.119995 | 852,600,000 |
1998-08-05 | 1,072.119995 | 1,084.800049 | 1,057.349976 | 1,081.430054 | 1,081.430054 | 851,600,000 |
1998-08-06 | 1,081.430054 | 1,090.949951 | 1,074.939941 | 1,089.630005 | 1,089.630005 | 768,400,000 |
1998-08-07 | 1,089.630005 | 1,102.540039 | 1,084.719971 | 1,089.449951 | 1,089.449951 | 759,100,000 |
1998-08-10 | 1,089.449951 | 1,092.819946 | 1,081.76001 | 1,083.140015 | 1,083.140015 | 579,180,000 |
1998-08-11 | 1,083.140015 | 1,083.140015 | 1,054 | 1,068.97998 | 1,068.97998 | 774,400,000 |
1998-08-12 | 1,068.97998 | 1,084.699951 | 1,068.97998 | 1,084.219971 | 1,084.219971 | 711,700,000 |
1998-08-13 | 1,084.219971 | 1,091.5 | 1,074.910034 | 1,074.910034 | 1,074.910034 | 660,700,000 |
1998-08-14 | 1,074.910034 | 1,083.920044 | 1,057.219971 | 1,062.75 | 1,062.75 | 644,030,000 |
1998-08-17 | 1,062.75 | 1,083.670044 | 1,055.079956 | 1,083.670044 | 1,083.670044 | 584,380,000 |
1998-08-18 | 1,083.670044 | 1,101.719971 | 1,083.670044 | 1,101.199951 | 1,101.199951 | 690,600,000 |
1998-08-19 | 1,101.199951 | 1,106.319946 | 1,094.930054 | 1,098.060059 | 1,098.060059 | 633,630,000 |
1998-08-20 | 1,098.060059 | 1,098.790039 | 1,089.550049 | 1,091.599976 | 1,091.599976 | 621,630,000 |
1998-08-21 | 1,091.599976 | 1,091.599976 | 1,054.920044 | 1,081.23999 | 1,081.23999 | 725,700,000 |
1998-08-24 | 1,081.23999 | 1,093.819946 | 1,081.23999 | 1,088.140015 | 1,088.140015 | 558,100,000 |
1998-08-25 | 1,088.140015 | 1,106.640015 | 1,085.530029 | 1,092.849976 | 1,092.849976 | 664,900,000 |
1998-08-26 | 1,092.849976 | 1,092.849976 | 1,075.910034 | 1,084.189941 | 1,084.189941 | 674,100,000 |
1998-08-27 | 1,084.189941 | 1,084.189941 | 1,037.609985 | 1,042.589966 | 1,042.589966 | 938,600,000 |
1998-08-28 | 1,042.589966 | 1,051.800049 | 1,021.039978 | 1,027.140015 | 1,027.140015 | 840,300,000 |
1998-08-31 | 1,027.140015 | 1,033.469971 | 957.280029 | 957.280029 | 957.280029 | 917,500,000 |
1998-09-01 | 957.280029 | 1,000.710022 | 939.97998 | 994.26001 | 994.26001 | 1,216,600,000 |
1998-09-02 | 994.26001 | 1,013.190002 | 988.400024 | 990.47998 | 990.47998 | 894,600,000 |
1998-09-03 | 990.469971 | 990.469971 | 969.320007 | 982.26001 | 982.26001 | 880,500,000 |
1998-09-04 | 982.26001 | 991.409973 | 956.51001 | 973.890015 | 973.890015 | 780,300,000 |
1998-09-08 | 973.890015 | 1,023.460022 | 973.890015 | 1,023.460022 | 1,023.460022 | 814,800,000 |
1998-09-09 | 1,023.460022 | 1,027.719971 | 1,004.559998 | 1,006.200012 | 1,006.200012 | 704,300,000 |
1998-09-10 | 1,006.200012 | 1,006.200012 | 968.640015 | 980.190002 | 980.190002 | 880,300,000 |
1998-09-11 | 980.190002 | 1,009.059998 | 969.710022 | 1,009.059998 | 1,009.059998 | 819,100,000 |
1998-09-14 | 1,009.059998 | 1,038.380005 | 1,009.059998 | 1,029.719971 | 1,029.719971 | 714,400,000 |
1998-09-15 | 1,029.719971 | 1,037.900024 | 1,021.419983 | 1,037.680054 | 1,037.680054 | 724,600,000 |
1998-09-16 | 1,037.680054 | 1,046.069946 | 1,029.310059 | 1,045.47998 | 1,045.47998 | 797,500,000 |
1998-09-17 | 1,045.47998 | 1,045.47998 | 1,016.049988 | 1,018.869995 | 1,018.869995 | 694,500,000 |
1998-09-18 | 1,018.869995 | 1,022.01001 | 1,011.859985 | 1,020.090027 | 1,020.090027 | 794,700,000 |
1998-09-21 | 1,020.090027 | 1,026.02002 | 993.820007 | 1,023.890015 | 1,023.890015 | 609,880,000 |
1998-09-22 | 1,023.890015 | 1,033.890015 | 1,021.960022 | 1,029.630005 | 1,029.630005 | 694,900,000 |
1998-09-23 | 1,029.630005 | 1,066.089966 | 1,029.630005 | 1,066.089966 | 1,066.089966 | 899,700,000 |
1998-09-24 | 1,066.089966 | 1,066.109985 | 1,033.040039 | 1,042.719971 | 1,042.719971 | 805,900,000 |
1998-09-25 | 1,042.719971 | 1,051.890015 | 1,028.48999 | 1,044.75 | 1,044.75 | 736,800,000 |
1998-09-28 | 1,044.75 | 1,061.459961 | 1,042.22998 | 1,048.689941 | 1,048.689941 | 690,500,000 |
1998-09-29 | 1,048.689941 | 1,056.310059 | 1,039.880005 | 1,049.02002 | 1,049.02002 | 760,100,000 |
1998-09-30 | 1,049.02002 | 1,049.02002 | 1,015.72998 | 1,017.01001 | 1,017.01001 | 800,100,000 |
1998-10-01 | 1,017.01001 | 1,017.01001 | 981.289978 | 986.390015 | 986.390015 | 899,700,000 |
1998-10-02 | 986.390015 | 1,005.450012 | 971.690002 | 1,002.599976 | 1,002.599976 | 902,900,000 |
1998-10-05 | 1,002.599976 | 1,002.599976 | 964.719971 | 988.559998 | 988.559998 | 817,500,000 |
1998-10-06 | 988.559998 | 1,008.77002 | 974.809998 | 984.590027 | 984.590027 | 845,700,000 |
1998-10-07 | 984.590027 | 995.659973 | 957.150024 | 970.679993 | 970.679993 | 977,000,000 |
1998-10-08 | 970.679993 | 970.679993 | 923.320007 | 959.440002 | 959.440002 | 1,114,600,000 |
1998-10-09 | 959.440002 | 984.419983 | 953.039978 | 984.390015 | 984.390015 | 878,100,000 |
1998-10-12 | 984.390015 | 1,010.710022 | 984.390015 | 997.710022 | 997.710022 | 691,100,000 |
1998-10-13 | 997.710022 | 1,000.780029 | 987.549988 | 994.799988 | 994.799988 | 733,300,000 |
1998-10-14 | 994.799988 | 1,014.419983 | 987.799988 | 1,005.530029 | 1,005.530029 | 791,200,000 |
1998-10-15 | 1,005.530029 | 1,053.089966 | 1,000.119995 | 1,047.48999 | 1,047.48999 | 937,600,000 |
1998-10-16 | 1,047.48999 | 1,062.650024 | 1,047.48999 | 1,056.420044 | 1,056.420044 | 1,042,200,000 |
1998-10-19 | 1,056.420044 | 1,065.209961 | 1,054.22998 | 1,062.390015 | 1,062.390015 | 738,600,000 |
1998-10-20 | 1,062.390015 | 1,084.060059 | 1,060.609985 | 1,063.930054 | 1,063.930054 | 958,200,000 |
1998-10-21 | 1,063.930054 | 1,073.609985 | 1,058.079956 | 1,069.920044 | 1,069.920044 | 745,100,000 |
1998-10-22 | 1,069.920044 | 1,080.430054 | 1,061.469971 | 1,078.47998 | 1,078.47998 | 754,900,000 |
1998-10-23 | 1,078.47998 | 1,078.47998 | 1,067.430054 | 1,070.670044 | 1,070.670044 | 637,640,000 |
1998-10-26 | 1,070.670044 | 1,081.22998 | 1,068.170044 | 1,072.319946 | 1,072.319946 | 609,910,000 |
1998-10-27 | 1,072.319946 | 1,087.079956 | 1,063.060059 | 1,065.339966 | 1,065.339966 | 764,500,000 |
1998-10-28 | 1,065.339966 | 1,072.790039 | 1,059.650024 | 1,068.089966 | 1,068.089966 | 677,500,000 |
1998-10-29 | 1,068.089966 | 1,086.109985 | 1,065.949951 | 1,085.930054 | 1,085.930054 | 699,400,000 |
1998-10-30 | 1,085.930054 | 1,103.780029 | 1,085.930054 | 1,098.670044 | 1,098.670044 | 785,000,000 |
1998-11-02 | 1,098.670044 | 1,114.439941 | 1,098.670044 | 1,111.599976 | 1,111.599976 | 753,800,000 |
1998-11-03 | 1,111.599976 | 1,115.02002 | 1,106.420044 | 1,110.839966 | 1,110.839966 | 704,300,000 |
1998-11-04 | 1,110.839966 | 1,127.180054 | 1,110.589966 | 1,118.670044 | 1,118.670044 | 861,100,000 |
1998-11-05 | 1,118.670044 | 1,133.880005 | 1,109.550049 | 1,133.849976 | 1,133.849976 | 770,200,000 |
1998-11-06 | 1,133.849976 | 1,141.300049 | 1,131.180054 | 1,141.01001 | 1,141.01001 | 683,100,000 |
1998-11-09 | 1,141.01001 | 1,141.01001 | 1,123.170044 | 1,130.199951 | 1,130.199951 | 592,990,000 |
1998-11-10 | 1,130.199951 | 1,135.369995 | 1,122.800049 | 1,128.26001 | 1,128.26001 | 671,300,000 |
1998-11-11 | 1,128.26001 | 1,136.25 | 1,117.400024 | 1,120.969971 | 1,120.969971 | 715,700,000 |
1998-11-12 | 1,120.969971 | 1,126.569946 | 1,115.550049 | 1,117.689941 | 1,117.689941 | 662,300,000 |
1998-11-13 | 1,117.689941 | 1,126.339966 | 1,116.76001 | 1,125.719971 | 1,125.719971 | 602,270,000 |
1998-11-16 | 1,125.719971 | 1,138.719971 | 1,125.719971 | 1,135.869995 | 1,135.869995 | 615,580,000 |
1998-11-17 | 1,135.869995 | 1,151.709961 | 1,129.670044 | 1,139.319946 | 1,139.319946 | 705,200,000 |
1998-11-18 | 1,139.319946 | 1,144.52002 | 1,133.069946 | 1,144.47998 | 1,144.47998 | 652,510,000 |
1998-11-19 | 1,144.47998 | 1,155.099976 | 1,144.420044 | 1,152.609985 | 1,152.609985 | 671,000,000 |
1998-11-20 | 1,152.609985 | 1,163.550049 | 1,152.609985 | 1,163.550049 | 1,163.550049 | 721,200,000 |
1998-11-23 | 1,163.550049 | 1,188.209961 | 1,163.550049 | 1,188.209961 | 1,188.209961 | 774,100,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.