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
|
|---|---|---|---|---|---|---|
1983-11-11 | 164.410004 | 166.300003 | 164.339996 | 166.289993 | 166.289993 | 74,270,000 |
1983-11-14 | 166.289993 | 167.580002 | 166.270004 | 166.580002 | 166.580002 | 86,880,000 |
1983-11-15 | 166.580002 | 166.589996 | 165.279999 | 165.360001 | 165.360001 | 77,840,000 |
1983-11-16 | 165.360001 | 166.410004 | 165.339996 | 166.080002 | 166.080002 | 83,380,000 |
1983-11-17 | 166.080002 | 166.490005 | 165.509995 | 166.130005 | 166.130005 | 80,740,000 |
1983-11-18 | 166.080002 | 166.130005 | 164.5 | 165.089996 | 165.089996 | 88,280,000 |
1983-11-21 | 165.039993 | 166.050003 | 165 | 166.050003 | 166.050003 | 97,740,000 |
1983-11-22 | 166.050003 | 167.259995 | 166.050003 | 166.839996 | 166.839996 | 117,550,000 |
1983-11-23 | 166.880005 | 167.210007 | 166.259995 | 166.960007 | 166.960007 | 108,080,000 |
1983-11-25 | 167.020004 | 167.199997 | 166.729996 | 167.179993 | 167.179993 | 57,820,000 |
1983-11-28 | 167.199997 | 167.220001 | 166.210007 | 166.539993 | 166.539993 | 78,210,000 |
1983-11-29 | 166.539993 | 167.919998 | 166.169998 | 167.910004 | 167.910004 | 100,460,000 |
1983-11-30 | 167.910004 | 168.070007 | 166.330002 | 166.399994 | 166.399994 | 120,130,000 |
1983-12-01 | 166.369995 | 166.770004 | 166.080002 | 166.490005 | 166.490005 | 106,970,000 |
1983-12-02 | 166.490005 | 166.699997 | 165.25 | 165.440002 | 165.440002 | 93,960,000 |
1983-12-05 | 165.440002 | 165.789993 | 164.710007 | 165.759995 | 165.759995 | 88,330,000 |
1983-12-06 | 165.770004 | 165.929993 | 165.339996 | 165.470001 | 165.470001 | 89,690,000 |
1983-12-07 | 165.470001 | 166.339996 | 165.350006 | 165.910004 | 165.910004 | 105,670,000 |
1983-12-08 | 165.910004 | 166.009995 | 164.860001 | 165.199997 | 165.199997 | 96,530,000 |
1983-12-09 | 165.199997 | 165.289993 | 164.5 | 165.080002 | 165.080002 | 98,280,000 |
1983-12-12 | 165.130005 | 165.619995 | 164.990005 | 165.619995 | 165.619995 | 77,340,000 |
1983-12-13 | 165.619995 | 165.630005 | 164.850006 | 164.929993 | 164.929993 | 93,500,000 |
1983-12-14 | 164.929993 | 164.929993 | 163.25 | 163.330002 | 163.330002 | 85,430,000 |
1983-12-15 | 163.330002 | 163.330002 | 161.660004 | 161.660004 | 161.660004 | 88,300,000 |
1983-12-16 | 161.690002 | 162.389999 | 161.580002 | 162.389999 | 162.389999 | 81,030,000 |
1983-12-19 | 162.339996 | 162.880005 | 162.270004 | 162.320007 | 162.320007 | 75,180,000 |
1983-12-20 | 162.330002 | 162.800003 | 161.639999 | 162 | 162 | 83,740,000 |
1983-12-21 | 162 | 163.570007 | 161.990005 | 163.559998 | 163.559998 | 108,080,000 |
1983-12-22 | 163.559998 | 164.179993 | 163.169998 | 163.529999 | 163.529999 | 106,260,000 |
1983-12-23 | 163.270004 | 163.309998 | 162.899994 | 163.220001 | 163.220001 | 62,710,000 |
1983-12-27 | 163.220001 | 164.759995 | 163.220001 | 164.759995 | 164.759995 | 63,800,000 |
1983-12-28 | 164.690002 | 165.339996 | 164.300003 | 165.339996 | 165.339996 | 85,660,000 |
1983-12-29 | 165.330002 | 165.839996 | 164.830002 | 164.860001 | 164.860001 | 86,560,000 |
1983-12-30 | 164.860001 | 165.050003 | 164.580002 | 164.929993 | 164.929993 | 71,840,000 |
1984-01-03 | 164.929993 | 164.929993 | 163.979996 | 164.039993 | 164.039993 | 71,340,000 |
1984-01-04 | 164.089996 | 166.779999 | 164.039993 | 166.779999 | 166.779999 | 112,980,000 |
1984-01-05 | 166.779999 | 169.100006 | 166.779999 | 168.809998 | 168.809998 | 159,990,000 |
1984-01-06 | 168.809998 | 169.309998 | 168.490005 | 169.279999 | 169.279999 | 137,590,000 |
1984-01-09 | 169.179993 | 169.460007 | 168.479996 | 168.899994 | 168.899994 | 107,100,000 |
1984-01-10 | 168.899994 | 169.539993 | 167.869995 | 167.949997 | 167.949997 | 109,570,000 |
1984-01-11 | 167.949997 | 168.070007 | 167.270004 | 167.800003 | 167.800003 | 98,660,000 |
1984-01-12 | 167.789993 | 168.399994 | 167.679993 | 167.75 | 167.75 | 99,410,000 |
1984-01-13 | 167.75 | 168.589996 | 166.639999 | 167.020004 | 167.020004 | 101,790,000 |
1984-01-16 | 167.020004 | 167.550003 | 166.770004 | 167.179993 | 167.179993 | 93,790,000 |
1984-01-17 | 167.179993 | 167.839996 | 167.009995 | 167.830002 | 167.830002 | 92,750,000 |
1984-01-18 | 167.830002 | 168.339996 | 167.020004 | 167.550003 | 167.550003 | 109,010,000 |
1984-01-19 | 167.550003 | 167.649994 | 166.669998 | 167.039993 | 167.039993 | 98,340,000 |
1984-01-20 | 167.039993 | 167.059998 | 165.869995 | 166.210007 | 166.210007 | 93,360,000 |
1984-01-23 | 166.210007 | 166.210007 | 164.830002 | 164.869995 | 164.869995 | 82,010,000 |
1984-01-24 | 164.869995 | 166.350006 | 164.839996 | 165.940002 | 165.940002 | 103,050,000 |
1984-01-25 | 165.940002 | 167.119995 | 164.740005 | 164.839996 | 164.839996 | 113,470,000 |
1984-01-26 | 164.839996 | 165.550003 | 164.119995 | 164.240005 | 164.240005 | 111,100,000 |
1984-01-27 | 164.240005 | 164.330002 | 163.070007 | 163.940002 | 163.940002 | 103,720,000 |
1984-01-30 | 164.399994 | 164.669998 | 162.399994 | 162.869995 | 162.869995 | 103,120,000 |
1984-01-31 | 162.869995 | 163.600006 | 162.029999 | 163.410004 | 163.410004 | 113,510,000 |
1984-02-01 | 163.410004 | 164 | 162.270004 | 162.740005 | 162.740005 | 107,100,000 |
1984-02-02 | 162.740005 | 163.360001 | 162.240005 | 163.360001 | 163.360001 | 111,330,000 |
1984-02-03 | 163.440002 | 163.979996 | 160.820007 | 160.910004 | 160.910004 | 109,100,000 |
1984-02-06 | 160.910004 | 160.910004 | 158.020004 | 158.080002 | 158.080002 | 109,090,000 |
1984-02-07 | 157.910004 | 158.809998 | 157.009995 | 158.740005 | 158.740005 | 107,640,000 |
1984-02-08 | 158.740005 | 159.070007 | 155.669998 | 155.850006 | 155.850006 | 96,890,000 |
1984-02-09 | 155.850006 | 156.169998 | 154.300003 | 155.419998 | 155.419998 | 128,190,000 |
1984-02-10 | 155.419998 | 156.520004 | 155.419998 | 156.300003 | 156.300003 | 92,220,000 |
1984-02-13 | 156.300003 | 156.320007 | 154.130005 | 154.949997 | 154.949997 | 78,460,000 |
1984-02-14 | 154.949997 | 156.610001 | 154.949997 | 156.610001 | 156.610001 | 91,800,000 |
1984-02-15 | 156.610001 | 157.479996 | 156.100006 | 156.25 | 156.25 | 94,870,000 |
1984-02-16 | 155.940002 | 156.440002 | 155.440002 | 156.130005 | 156.130005 | 81,750,000 |
1984-02-17 | 156.130005 | 156.800003 | 155.509995 | 155.740005 | 155.740005 | 76,600,000 |
1984-02-21 | 155.710007 | 155.740005 | 154.470001 | 154.639999 | 154.639999 | 71,890,000 |
1984-02-22 | 154.520004 | 155.100006 | 153.940002 | 154.309998 | 154.309998 | 90,080,000 |
1984-02-23 | 154.020004 | 154.449997 | 152.130005 | 154.289993 | 154.289993 | 100,220,000 |
1984-02-24 | 154.309998 | 157.509995 | 154.289993 | 157.509995 | 157.509995 | 102,620,000 |
1984-02-27 | 157.509995 | 159.580002 | 157.080002 | 159.300003 | 159.300003 | 99,140,000 |
1984-02-28 | 159.300003 | 159.300003 | 156.589996 | 156.820007 | 156.820007 | 91,010,000 |
1984-02-29 | 156.820007 | 158.270004 | 156.410004 | 157.059998 | 157.059998 | 92,810,000 |
1984-03-01 | 157.059998 | 158.190002 | 156.770004 | 158.190002 | 158.190002 | 82,010,000 |
1984-03-02 | 158.190002 | 159.899994 | 158.190002 | 159.240005 | 159.240005 | 108,270,000 |
1984-03-05 | 159.240005 | 159.240005 | 157.589996 | 157.889999 | 157.889999 | 69,870,000 |
1984-03-06 | 157.889999 | 158.369995 | 156.210007 | 156.25 | 156.25 | 83,590,000 |
1984-03-07 | 156.25 | 156.25 | 153.809998 | 154.570007 | 154.570007 | 90,080,000 |
1984-03-08 | 154.570007 | 155.800003 | 154.350006 | 155.190002 | 155.190002 | 80,630,000 |
1984-03-09 | 155.119995 | 155.190002 | 153.770004 | 154.350006 | 154.350006 | 73,170,000 |
1984-03-12 | 154.350006 | 156.350006 | 154.350006 | 156.339996 | 156.339996 | 84,470,000 |
1984-03-13 | 156.339996 | 157.929993 | 156.339996 | 156.779999 | 156.779999 | 102,600,000 |
1984-03-14 | 156.779999 | 157.169998 | 156.220001 | 156.770004 | 156.770004 | 77,250,000 |
1984-03-15 | 156.779999 | 158.050003 | 156.729996 | 157.410004 | 157.410004 | 79,520,000 |
1984-03-16 | 157.410004 | 160.449997 | 157.410004 | 159.270004 | 159.270004 | 118,000,000 |
1984-03-19 | 159.270004 | 159.270004 | 157.279999 | 157.779999 | 157.779999 | 64,060,000 |
1984-03-20 | 157.779999 | 159.169998 | 157.779999 | 158.860001 | 158.860001 | 86,460,000 |
1984-03-21 | 158.860001 | 159.259995 | 158.589996 | 158.660004 | 158.660004 | 87,170,000 |
1984-03-22 | 158.660004 | 158.669998 | 156.610001 | 156.690002 | 156.690002 | 87,340,000 |
1984-03-23 | 156.690002 | 156.919998 | 156.020004 | 156.860001 | 156.860001 | 79,760,000 |
1984-03-26 | 156.860001 | 157.179993 | 156.309998 | 156.669998 | 156.669998 | 69,070,000 |
1984-03-27 | 156.669998 | 157.300003 | 156.610001 | 157.300003 | 157.300003 | 73,670,000 |
1984-03-28 | 157.300003 | 159.899994 | 157.300003 | 159.880005 | 159.880005 | 104,870,000 |
1984-03-29 | 159.880005 | 160.460007 | 159.520004 | 159.520004 | 159.520004 | 81,470,000 |
1984-03-30 | 159.520004 | 159.520004 | 158.919998 | 159.179993 | 159.179993 | 71,590,000 |
1984-04-02 | 159.179993 | 159.869995 | 157.630005 | 157.979996 | 157.979996 | 85,680,000 |
1984-04-03 | 157.990005 | 158.270004 | 157.169998 | 157.660004 | 157.660004 | 87,980,000 |
1984-04-04 | 157.660004 | 158.110001 | 157.289993 | 157.539993 | 157.539993 | 92,860,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.