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
|
|---|---|---|---|---|---|---|
1985-01-21 | 171.320007 | 175.449997 | 171.309998 | 175.229996 | 175.229996 | 146,800,000 |
1985-01-22 | 175.229996 | 176.630005 | 175.139999 | 175.479996 | 175.479996 | 174,800,000 |
1985-01-23 | 175.479996 | 177.300003 | 175.149994 | 177.300003 | 177.300003 | 144,400,000 |
1985-01-24 | 177.300003 | 178.160004 | 176.559998 | 176.710007 | 176.710007 | 160,700,000 |
1985-01-25 | 176.710007 | 177.75 | 176.539993 | 177.350006 | 177.350006 | 122,400,000 |
1985-01-28 | 177.350006 | 178.190002 | 176.559998 | 177.399994 | 177.399994 | 128,400,000 |
1985-01-29 | 177.399994 | 179.190002 | 176.580002 | 179.179993 | 179.179993 | 115,700,000 |
1985-01-30 | 179.179993 | 180.270004 | 179.050003 | 179.389999 | 179.389999 | 170,000,000 |
1985-01-31 | 179.389999 | 179.830002 | 178.559998 | 179.630005 | 179.630005 | 132,500,000 |
1985-02-01 | 179.630005 | 179.630005 | 178.440002 | 178.630005 | 178.630005 | 105,400,000 |
1985-02-04 | 178.630005 | 180.350006 | 177.75 | 180.350006 | 180.350006 | 113,700,000 |
1985-02-05 | 180.350006 | 181.529999 | 180.070007 | 180.610001 | 180.610001 | 143,900,000 |
1985-02-06 | 180.610001 | 181.5 | 180.320007 | 180.429993 | 180.429993 | 141,000,000 |
1985-02-07 | 180.429993 | 181.960007 | 180.429993 | 181.820007 | 181.820007 | 151,700,000 |
1985-02-08 | 181.820007 | 182.389999 | 181.669998 | 182.190002 | 182.190002 | 116,500,000 |
1985-02-11 | 182.190002 | 182.190002 | 180.110001 | 180.509995 | 180.509995 | 104,000,000 |
1985-02-12 | 180.509995 | 180.75 | 179.449997 | 180.559998 | 180.559998 | 111,100,000 |
1985-02-13 | 180.559998 | 183.860001 | 180.5 | 183.350006 | 183.350006 | 142,500,000 |
1985-02-14 | 183.350006 | 183.949997 | 182.389999 | 182.410004 | 182.410004 | 139,700,000 |
1985-02-15 | 182.410004 | 182.649994 | 181.229996 | 181.600006 | 181.600006 | 106,500,000 |
1985-02-19 | 181.600006 | 181.610001 | 180.949997 | 181.330002 | 181.330002 | 90,400,000 |
1985-02-20 | 181.330002 | 182.100006 | 180.639999 | 181.179993 | 181.179993 | 118,200,000 |
1985-02-21 | 181.179993 | 181.179993 | 180.020004 | 180.190002 | 180.190002 | 104,000,000 |
1985-02-22 | 180.190002 | 180.410004 | 179.229996 | 179.360001 | 179.360001 | 93,680,000 |
1985-02-25 | 179.360001 | 179.360001 | 178.130005 | 179.229996 | 179.229996 | 89,740,000 |
1985-02-26 | 179.229996 | 181.580002 | 179.160004 | 181.169998 | 181.169998 | 114,200,000 |
1985-02-27 | 181.169998 | 181.869995 | 180.5 | 180.710007 | 180.710007 | 107,700,000 |
1985-02-28 | 180.710007 | 181.210007 | 180.330002 | 181.179993 | 181.179993 | 100,700,000 |
1985-03-01 | 181.179993 | 183.889999 | 181.160004 | 183.229996 | 183.229996 | 139,900,000 |
1985-03-04 | 183.229996 | 183.410004 | 181.399994 | 182.059998 | 182.059998 | 102,100,000 |
1985-03-05 | 182.059998 | 182.649994 | 181.419998 | 182.229996 | 182.229996 | 116,400,000 |
1985-03-06 | 182.229996 | 182.25 | 180.589996 | 180.649994 | 180.649994 | 116,900,000 |
1985-03-07 | 180.649994 | 180.649994 | 179.440002 | 179.509995 | 179.509995 | 112,100,000 |
1985-03-08 | 179.509995 | 179.970001 | 179.070007 | 179.100006 | 179.100006 | 96,390,000 |
1985-03-11 | 179.100006 | 179.460007 | 178.149994 | 178.789993 | 178.789993 | 84,110,000 |
1985-03-12 | 178.789993 | 180.139999 | 178.699997 | 179.660004 | 179.660004 | 92,840,000 |
1985-03-13 | 179.660004 | 179.960007 | 178.020004 | 178.190002 | 178.190002 | 101,700,000 |
1985-03-14 | 178.190002 | 178.529999 | 177.610001 | 177.839996 | 177.839996 | 103,400,000 |
1985-03-15 | 177.839996 | 178.410004 | 176.529999 | 176.529999 | 176.529999 | 105,200,000 |
1985-03-18 | 176.529999 | 177.660004 | 176.529999 | 176.880005 | 176.880005 | 94,020,000 |
1985-03-19 | 176.880005 | 179.559998 | 176.869995 | 179.539993 | 179.539993 | 119,200,000 |
1985-03-20 | 179.539993 | 179.779999 | 178.789993 | 179.080002 | 179.080002 | 107,500,000 |
1985-03-21 | 179.080002 | 180.220001 | 178.889999 | 179.350006 | 179.350006 | 95,930,000 |
1985-03-22 | 179.350006 | 179.919998 | 178.860001 | 179.039993 | 179.039993 | 99,250,000 |
1985-03-25 | 179.039993 | 179.039993 | 177.850006 | 177.970001 | 177.970001 | 74,040,000 |
1985-03-26 | 177.970001 | 178.860001 | 177.880005 | 178.429993 | 178.429993 | 89,930,000 |
1985-03-27 | 178.429993 | 179.800003 | 178.429993 | 179.539993 | 179.539993 | 101,000,000 |
1985-03-28 | 179.539993 | 180.600006 | 179.429993 | 179.539993 | 179.539993 | 99,780,000 |
1985-03-29 | 179.539993 | 180.660004 | 179.539993 | 180.660004 | 180.660004 | 101,400,000 |
1985-04-01 | 180.660004 | 181.270004 | 180.429993 | 181.270004 | 181.270004 | 89,900,000 |
1985-04-02 | 181.270004 | 181.860001 | 180.279999 | 180.529999 | 180.529999 | 101,700,000 |
1985-04-03 | 180.529999 | 180.529999 | 178.639999 | 179.110001 | 179.110001 | 95,480,000 |
1985-04-04 | 179.110001 | 179.130005 | 178.289993 | 179.029999 | 179.029999 | 86,910,000 |
1985-04-08 | 179.029999 | 179.460007 | 177.860001 | 178.029999 | 178.029999 | 79,960,000 |
1985-04-09 | 178.029999 | 178.669998 | 177.970001 | 178.210007 | 178.210007 | 83,980,000 |
1985-04-10 | 178.210007 | 179.899994 | 178.210007 | 179.419998 | 179.419998 | 108,200,000 |
1985-04-11 | 179.419998 | 180.910004 | 179.419998 | 180.190002 | 180.190002 | 108,400,000 |
1985-04-12 | 180.190002 | 180.550003 | 180.059998 | 180.539993 | 180.539993 | 86,220,000 |
1985-04-15 | 180.539993 | 181.149994 | 180.449997 | 180.919998 | 180.919998 | 80,660,000 |
1985-04-16 | 180.919998 | 181.779999 | 180.190002 | 181.199997 | 181.199997 | 98,480,000 |
1985-04-17 | 181.199997 | 181.910004 | 181.139999 | 181.679993 | 181.679993 | 96,020,000 |
1985-04-18 | 181.679993 | 182.559998 | 180.75 | 180.839996 | 180.839996 | 100,600,000 |
1985-04-19 | 180.839996 | 181.25 | 180.419998 | 181.110001 | 181.110001 | 81,110,000 |
1985-04-22 | 181.110001 | 181.229996 | 180.25 | 180.699997 | 180.699997 | 79,930,000 |
1985-04-23 | 180.699997 | 181.970001 | 180.339996 | 181.880005 | 181.880005 | 108,900,000 |
1985-04-24 | 181.880005 | 182.270004 | 181.740005 | 182.259995 | 182.259995 | 99,600,000 |
1985-04-25 | 182.259995 | 183.429993 | 182.119995 | 183.429993 | 183.429993 | 108,600,000 |
1985-04-26 | 183.429993 | 183.610001 | 182.110001 | 182.179993 | 182.179993 | 86,570,000 |
1985-04-29 | 182.179993 | 182.339996 | 180.619995 | 180.630005 | 180.630005 | 88,860,000 |
1985-04-30 | 180.630005 | 180.630005 | 178.860001 | 179.830002 | 179.830002 | 111,800,000 |
1985-05-01 | 179.830002 | 180.039993 | 178.350006 | 178.369995 | 178.369995 | 101,600,000 |
1985-05-02 | 178.369995 | 179.009995 | 178.369995 | 179.009995 | 179.009995 | 107,700,000 |
1985-05-03 | 179.009995 | 180.300003 | 179.009995 | 180.080002 | 180.080002 | 94,870,000 |
1985-05-06 | 180.080002 | 180.559998 | 179.820007 | 179.990005 | 179.990005 | 85,650,000 |
1985-05-07 | 179.990005 | 181.089996 | 179.869995 | 180.759995 | 180.759995 | 100,200,000 |
1985-05-08 | 180.759995 | 180.759995 | 179.960007 | 180.619995 | 180.619995 | 101,300,000 |
1985-05-09 | 180.619995 | 181.970001 | 180.619995 | 181.919998 | 181.919998 | 111,000,000 |
1985-05-10 | 181.919998 | 184.740005 | 181.919998 | 184.279999 | 184.279999 | 140,300,000 |
1985-05-13 | 184.279999 | 184.610001 | 184.190002 | 184.610001 | 184.610001 | 85,830,000 |
1985-05-14 | 184.610001 | 185.169998 | 183.649994 | 183.869995 | 183.869995 | 97,360,000 |
1985-05-15 | 183.869995 | 185.429993 | 183.860001 | 184.539993 | 184.539993 | 106,100,000 |
1985-05-16 | 184.539993 | 185.740005 | 184.539993 | 185.660004 | 185.660004 | 99,420,000 |
1985-05-17 | 185.660004 | 187.940002 | 185.470001 | 187.419998 | 187.419998 | 124,600,000 |
1985-05-20 | 187.419998 | 189.979996 | 187.419998 | 189.720001 | 189.720001 | 146,300,000 |
1985-05-21 | 189.720001 | 189.809998 | 188.779999 | 189.639999 | 189.639999 | 130,200,000 |
1985-05-22 | 189.639999 | 189.639999 | 187.710007 | 188.559998 | 188.559998 | 101,400,000 |
1985-05-23 | 188.559998 | 188.559998 | 187.449997 | 187.600006 | 187.600006 | 101,000,000 |
1985-05-24 | 187.600006 | 188.289993 | 187.289993 | 188.289993 | 188.289993 | 85,970,000 |
1985-05-28 | 188.289993 | 188.940002 | 187.380005 | 187.860001 | 187.860001 | 90,600,000 |
1985-05-29 | 187.860001 | 187.860001 | 187.110001 | 187.679993 | 187.679993 | 96,540,000 |
1985-05-30 | 187.679993 | 188.039993 | 187.089996 | 187.75 | 187.75 | 108,300,000 |
1985-05-31 | 187.75 | 189.589996 | 187.449997 | 189.550003 | 189.550003 | 134,100,000 |
1985-06-03 | 189.550003 | 190.360001 | 188.929993 | 189.320007 | 189.320007 | 125,000,000 |
1985-06-04 | 189.320007 | 190.270004 | 188.880005 | 190.039993 | 190.039993 | 115,400,000 |
1985-06-05 | 190.039993 | 191.020004 | 190.039993 | 190.160004 | 190.160004 | 143,900,000 |
1985-06-06 | 189.75 | 191.059998 | 189.130005 | 191.059998 | 191.059998 | 117,200,000 |
1985-06-07 | 191.059998 | 191.289993 | 189.550003 | 189.679993 | 189.679993 | 99,630,000 |
1985-06-10 | 189.679993 | 189.679993 | 188.820007 | 189.509995 | 189.509995 | 87,940,000 |
1985-06-11 | 189.509995 | 189.610001 | 188.779999 | 189.039993 | 189.039993 | 102,100,000 |
1985-06-12 | 189.039993 | 189.039993 | 187.589996 | 187.610001 | 187.610001 | 97,700,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.