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
|
|---|---|---|---|---|---|---|
1998-11-24 | 1,188.209961 | 1,191.300049 | 1,181.810059 | 1,182.98999 | 1,182.98999 | 766,200,000 |
1998-11-25 | 1,182.98999 | 1,187.160034 | 1,179.369995 | 1,186.869995 | 1,186.869995 | 583,580,000 |
1998-11-27 | 1,186.869995 | 1,192.969971 | 1,186.829956 | 1,192.329956 | 1,192.329956 | 256,950,000 |
1998-11-30 | 1,192.329956 | 1,192.719971 | 1,163.630005 | 1,163.630005 | 1,163.630005 | 687,900,000 |
1998-12-01 | 1,163.630005 | 1,175.890015 | 1,150.310059 | 1,175.280029 | 1,175.280029 | 789,200,000 |
1998-12-02 | 1,175.280029 | 1,175.280029 | 1,157.76001 | 1,171.25 | 1,171.25 | 727,400,000 |
1998-12-03 | 1,171.25 | 1,176.98999 | 1,149.609985 | 1,150.140015 | 1,150.140015 | 799,100,000 |
1998-12-04 | 1,150.140015 | 1,176.73999 | 1,150.140015 | 1,176.73999 | 1,176.73999 | 709,700,000 |
1998-12-07 | 1,176.73999 | 1,188.959961 | 1,176.709961 | 1,187.699951 | 1,187.699951 | 671,200,000 |
1998-12-08 | 1,187.699951 | 1,193.530029 | 1,172.780029 | 1,181.380005 | 1,181.380005 | 727,700,000 |
1998-12-09 | 1,181.380005 | 1,185.219971 | 1,175.890015 | 1,183.48999 | 1,183.48999 | 694,200,000 |
1998-12-10 | 1,183.48999 | 1,183.77002 | 1,163.75 | 1,165.02002 | 1,165.02002 | 748,600,000 |
1998-12-11 | 1,165.02002 | 1,167.890015 | 1,153.189941 | 1,166.459961 | 1,166.459961 | 688,900,000 |
1998-12-14 | 1,166.459961 | 1,166.459961 | 1,136.890015 | 1,141.199951 | 1,141.199951 | 741,800,000 |
1998-12-15 | 1,141.199951 | 1,162.829956 | 1,141.199951 | 1,162.829956 | 1,162.829956 | 777,900,000 |
1998-12-16 | 1,162.829956 | 1,166.290039 | 1,154.689941 | 1,161.939941 | 1,161.939941 | 725,500,000 |
1998-12-17 | 1,161.939941 | 1,180.030029 | 1,161.939941 | 1,179.97998 | 1,179.97998 | 739,400,000 |
1998-12-18 | 1,179.97998 | 1,188.890015 | 1,178.27002 | 1,188.030029 | 1,188.030029 | 839,600,000 |
1998-12-21 | 1,188.030029 | 1,210.880005 | 1,188.030029 | 1,202.839966 | 1,202.839966 | 744,800,000 |
1998-12-22 | 1,202.839966 | 1,209.219971 | 1,192.719971 | 1,203.569946 | 1,203.569946 | 680,500,000 |
1998-12-23 | 1,203.569946 | 1,229.890015 | 1,203.569946 | 1,228.540039 | 1,228.540039 | 697,500,000 |
1998-12-24 | 1,228.540039 | 1,229.719971 | 1,224.849976 | 1,226.27002 | 1,226.27002 | 246,980,000 |
1998-12-28 | 1,226.27002 | 1,231.52002 | 1,221.170044 | 1,225.48999 | 1,225.48999 | 531,560,000 |
1998-12-29 | 1,225.48999 | 1,241.859985 | 1,220.780029 | 1,241.810059 | 1,241.810059 | 586,490,000 |
1998-12-30 | 1,241.810059 | 1,244.930054 | 1,231.199951 | 1,231.930054 | 1,231.930054 | 594,220,000 |
1998-12-31 | 1,231.930054 | 1,237.180054 | 1,224.959961 | 1,229.22998 | 1,229.22998 | 719,200,000 |
1999-01-04 | 1,229.22998 | 1,248.810059 | 1,219.099976 | 1,228.099976 | 1,228.099976 | 877,000,000 |
1999-01-05 | 1,228.099976 | 1,246.109985 | 1,228.099976 | 1,244.780029 | 1,244.780029 | 775,000,000 |
1999-01-06 | 1,244.780029 | 1,272.5 | 1,244.780029 | 1,272.339966 | 1,272.339966 | 986,900,000 |
1999-01-07 | 1,272.339966 | 1,272.339966 | 1,257.680054 | 1,269.72998 | 1,269.72998 | 863,000,000 |
1999-01-08 | 1,269.72998 | 1,278.23999 | 1,261.819946 | 1,275.089966 | 1,275.089966 | 937,800,000 |
1999-01-11 | 1,275.089966 | 1,276.219971 | 1,253.339966 | 1,263.880005 | 1,263.880005 | 818,000,000 |
1999-01-12 | 1,263.880005 | 1,264.449951 | 1,238.290039 | 1,239.51001 | 1,239.51001 | 800,200,000 |
1999-01-13 | 1,239.51001 | 1,247.75 | 1,205.459961 | 1,234.400024 | 1,234.400024 | 931,500,000 |
1999-01-14 | 1,234.400024 | 1,236.810059 | 1,209.540039 | 1,212.189941 | 1,212.189941 | 797,200,000 |
1999-01-15 | 1,212.189941 | 1,243.26001 | 1,212.189941 | 1,243.26001 | 1,243.26001 | 798,100,000 |
1999-01-19 | 1,243.26001 | 1,253.27002 | 1,234.910034 | 1,252 | 1,252 | 785,500,000 |
1999-01-20 | 1,252 | 1,274.069946 | 1,251.540039 | 1,256.619995 | 1,256.619995 | 905,700,000 |
1999-01-21 | 1,256.619995 | 1,256.939941 | 1,232.189941 | 1,235.160034 | 1,235.160034 | 871,800,000 |
1999-01-22 | 1,235.160034 | 1,236.410034 | 1,217.969971 | 1,225.189941 | 1,225.189941 | 785,900,000 |
1999-01-25 | 1,225.189941 | 1,233.97998 | 1,219.459961 | 1,233.97998 | 1,233.97998 | 723,900,000 |
1999-01-26 | 1,233.97998 | 1,253.25 | 1,233.97998 | 1,252.310059 | 1,252.310059 | 896,400,000 |
1999-01-27 | 1,252.310059 | 1,262.609985 | 1,242.819946 | 1,243.170044 | 1,243.170044 | 893,800,000 |
1999-01-28 | 1,243.170044 | 1,266.400024 | 1,243.170044 | 1,265.369995 | 1,265.369995 | 848,800,000 |
1999-01-29 | 1,265.369995 | 1,280.369995 | 1,255.180054 | 1,279.640015 | 1,279.640015 | 917,000,000 |
1999-02-01 | 1,279.640015 | 1,283.75 | 1,271.310059 | 1,273 | 1,273 | 799,400,000 |
1999-02-02 | 1,273 | 1,273.48999 | 1,247.560059 | 1,261.98999 | 1,261.98999 | 845,500,000 |
1999-02-03 | 1,261.98999 | 1,276.040039 | 1,255.27002 | 1,272.069946 | 1,272.069946 | 876,500,000 |
1999-02-04 | 1,272.069946 | 1,272.22998 | 1,248.359985 | 1,248.48999 | 1,248.48999 | 854,400,000 |
1999-02-05 | 1,248.48999 | 1,251.859985 | 1,232.280029 | 1,239.400024 | 1,239.400024 | 872,000,000 |
1999-02-08 | 1,239.400024 | 1,246.930054 | 1,231.97998 | 1,243.77002 | 1,243.77002 | 705,400,000 |
1999-02-09 | 1,243.77002 | 1,243.969971 | 1,215.630005 | 1,216.140015 | 1,216.140015 | 736,000,000 |
1999-02-10 | 1,216.140015 | 1,226.780029 | 1,211.890015 | 1,223.550049 | 1,223.550049 | 721,400,000 |
1999-02-11 | 1,223.550049 | 1,254.050049 | 1,223.189941 | 1,254.040039 | 1,254.040039 | 815,800,000 |
1999-02-12 | 1,254.040039 | 1,254.040039 | 1,225.530029 | 1,230.130005 | 1,230.130005 | 691,500,000 |
1999-02-16 | 1,230.130005 | 1,252.170044 | 1,230.130005 | 1,241.869995 | 1,241.869995 | 653,760,000 |
1999-02-17 | 1,241.869995 | 1,249.310059 | 1,220.920044 | 1,224.030029 | 1,224.030029 | 735,100,000 |
1999-02-18 | 1,224.030029 | 1,239.130005 | 1,220.699951 | 1,237.280029 | 1,237.280029 | 742,400,000 |
1999-02-19 | 1,237.280029 | 1,247.910034 | 1,232.030029 | 1,239.219971 | 1,239.219971 | 700,000,000 |
1999-02-22 | 1,239.219971 | 1,272.219971 | 1,239.219971 | 1,272.140015 | 1,272.140015 | 718,500,000 |
1999-02-23 | 1,272.140015 | 1,280.380005 | 1,263.359985 | 1,271.180054 | 1,271.180054 | 781,100,000 |
1999-02-24 | 1,271.180054 | 1,283.839966 | 1,251.939941 | 1,253.410034 | 1,253.410034 | 782,000,000 |
1999-02-25 | 1,253.410034 | 1,253.410034 | 1,225.01001 | 1,245.02002 | 1,245.02002 | 740,500,000 |
1999-02-26 | 1,245.02002 | 1,246.72998 | 1,226.23999 | 1,238.329956 | 1,238.329956 | 784,600,000 |
1999-03-01 | 1,238.329956 | 1,238.699951 | 1,221.880005 | 1,236.160034 | 1,236.160034 | 699,500,000 |
1999-03-02 | 1,236.160034 | 1,248.310059 | 1,221.869995 | 1,225.5 | 1,225.5 | 753,600,000 |
1999-03-03 | 1,225.5 | 1,231.630005 | 1,216.030029 | 1,227.699951 | 1,227.699951 | 751,700,000 |
1999-03-04 | 1,227.699951 | 1,247.73999 | 1,227.699951 | 1,246.640015 | 1,246.640015 | 770,900,000 |
1999-03-05 | 1,246.640015 | 1,275.72998 | 1,246.640015 | 1,275.469971 | 1,275.469971 | 834,900,000 |
1999-03-08 | 1,275.469971 | 1,282.73999 | 1,271.579956 | 1,282.72998 | 1,282.72998 | 714,600,000 |
1999-03-09 | 1,282.72998 | 1,293.73999 | 1,275.109985 | 1,279.839966 | 1,279.839966 | 803,700,000 |
1999-03-10 | 1,279.839966 | 1,287.02002 | 1,275.160034 | 1,286.839966 | 1,286.839966 | 841,900,000 |
1999-03-11 | 1,286.839966 | 1,306.430054 | 1,286.839966 | 1,297.680054 | 1,297.680054 | 904,800,000 |
1999-03-12 | 1,297.680054 | 1,304.420044 | 1,289.170044 | 1,294.589966 | 1,294.589966 | 825,800,000 |
1999-03-15 | 1,294.589966 | 1,307.469971 | 1,291.030029 | 1,307.26001 | 1,307.26001 | 727,200,000 |
1999-03-16 | 1,307.26001 | 1,311.109985 | 1,302.290039 | 1,306.380005 | 1,306.380005 | 751,900,000 |
1999-03-17 | 1,306.380005 | 1,306.550049 | 1,292.630005 | 1,297.819946 | 1,297.819946 | 752,300,000 |
1999-03-18 | 1,297.819946 | 1,317.619995 | 1,294.75 | 1,316.550049 | 1,316.550049 | 831,000,000 |
1999-03-19 | 1,316.550049 | 1,323.819946 | 1,298.920044 | 1,299.290039 | 1,299.290039 | 914,700,000 |
1999-03-22 | 1,299.290039 | 1,303.839966 | 1,294.26001 | 1,297.01001 | 1,297.01001 | 658,200,000 |
1999-03-23 | 1,297.01001 | 1,297.01001 | 1,257.459961 | 1,262.140015 | 1,262.140015 | 811,300,000 |
1999-03-24 | 1,262.140015 | 1,269.02002 | 1,256.430054 | 1,268.589966 | 1,268.589966 | 761,900,000 |
1999-03-25 | 1,268.589966 | 1,289.98999 | 1,268.589966 | 1,289.98999 | 1,289.98999 | 784,200,000 |
1999-03-26 | 1,289.98999 | 1,289.98999 | 1,277.25 | 1,282.800049 | 1,282.800049 | 707,200,000 |
1999-03-29 | 1,282.800049 | 1,311.76001 | 1,282.800049 | 1,310.170044 | 1,310.170044 | 747,900,000 |
1999-03-30 | 1,310.170044 | 1,310.170044 | 1,295.469971 | 1,300.75 | 1,300.75 | 729,000,000 |
1999-03-31 | 1,300.75 | 1,313.599976 | 1,285.869995 | 1,286.369995 | 1,286.369995 | 924,300,000 |
1999-04-01 | 1,286.369995 | 1,294.540039 | 1,282.560059 | 1,293.719971 | 1,293.719971 | 703,000,000 |
1999-04-05 | 1,293.719971 | 1,321.119995 | 1,293.719971 | 1,321.119995 | 1,321.119995 | 695,800,000 |
1999-04-06 | 1,321.119995 | 1,326.76001 | 1,311.069946 | 1,317.890015 | 1,317.890015 | 787,500,000 |
1999-04-07 | 1,317.890015 | 1,329.579956 | 1,312.589966 | 1,326.890015 | 1,326.890015 | 816,400,000 |
1999-04-08 | 1,326.890015 | 1,344.079956 | 1,321.599976 | 1,343.97998 | 1,343.97998 | 850,500,000 |
1999-04-09 | 1,343.97998 | 1,351.219971 | 1,335.23999 | 1,348.349976 | 1,348.349976 | 716,100,000 |
1999-04-12 | 1,348.349976 | 1,358.689941 | 1,333.47998 | 1,358.630005 | 1,358.630005 | 810,800,000 |
1999-04-13 | 1,358.640015 | 1,362.380005 | 1,344.030029 | 1,349.819946 | 1,349.819946 | 810,900,000 |
1999-04-14 | 1,349.819946 | 1,357.23999 | 1,326.410034 | 1,328.439941 | 1,328.439941 | 952,000,000 |
1999-04-15 | 1,328.439941 | 1,332.410034 | 1,308.380005 | 1,322.849976 | 1,322.849976 | 1,089,800,000 |
1999-04-16 | 1,322.859985 | 1,325.030029 | 1,311.400024 | 1,319 | 1,319 | 1,002,300,000 |
1999-04-19 | 1,319 | 1,340.099976 | 1,284.47998 | 1,289.47998 | 1,289.47998 | 1,214,400,000 |
1999-04-20 | 1,289.47998 | 1,306.300049 | 1,284.209961 | 1,306.170044 | 1,306.170044 | 985,400,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.