Date
stringdate 1997-02-24 00:00:00
2025-05-02 00:00:00
| Open
float64 49.1
1.13k
⌀ | High
float64 50.1
1.13k
⌀ | Low
float64 48.6
1.12k
⌀ | Close
float64 49.1
1.13k
⌀ | Adj Close
float64 49.1
1.13k
⌀ | Volume
float64 0
50.1B
⌀ |
|---|---|---|---|---|---|---|
1997-02-24
| 147.220001
| 147.779999
| 146.740005
| 147.070007
| 147.070007
| 0
|
1997-02-25
| 147.029999
| 147.559998
| 146.970001
| 147.5
| 147.5
| 0
|
1997-02-26
| 147.5
| 150.199997
| 147.470001
| 150.199997
| 150.199997
| 0
|
1997-02-27
| 150.199997
| 151.350006
| 148.869995
| 149.419998
| 149.419998
| 0
|
1997-02-28
| 149.210007
| 149.419998
| 147.509995
| 148.179993
| 148.179993
| 0
|
1997-03-03
| 148.25
| 148.25
| 146.529999
| 146.919998
| 146.919998
| 0
|
1997-03-04
| 146.869995
| 147.350006
| 145.149994
| 145.919998
| 145.919998
| 0
|
1997-03-05
| 146.190002
| 146.190002
| 142.300003
| 143.869995
| 143.869995
| 0
|
1997-03-06
| 143.929993
| 144.479996
| 142.759995
| 142.759995
| 142.759995
| 0
|
1997-03-07
| 142.869995
| 143.229996
| 142.240005
| 142.910004
| 142.910004
| 0
|
1997-03-10
| 142.910004
| 143.759995
| 142.779999
| 143.509995
| 143.509995
| 0
|
1997-03-11
| 143.669998
| 144.389999
| 142.880005
| 143.509995
| 143.509995
| 0
|
1997-03-12
| 143.580002
| 143.710007
| 141.550003
| 142.300003
| 142.300003
| 0
|
1997-03-13
| 142.440002
| 142.440002
| 138.839996
| 139.5
| 139.5
| 0
|
1997-03-14
| 139.259995
| 139.5
| 137.899994
| 138.699997
| 138.699997
| 0
|
1997-03-17
| 138.820007
| 139.800003
| 138.710007
| 139.5
| 139.5
| 0
|
1997-03-18
| 137.800003
| 139.5
| 136.190002
| 136.839996
| 136.839996
| 0
|
1997-03-19
| 137.259995
| 137.820007
| 136.289993
| 137.820007
| 137.820007
| 0
|
1997-03-20
| 138.259995
| 139.279999
| 137.270004
| 137.75
| 137.75
| 0
|
1997-03-21
| 137.839996
| 137.990005
| 135.520004
| 135.899994
| 135.899994
| 0
|
1997-03-24
| 135.779999
| 135.960007
| 133.979996
| 134.570007
| 134.570007
| 0
|
1997-03-25
| 134.75
| 136.429993
| 134.570007
| 136.429993
| 136.429993
| 0
|
1997-03-26
| 137.529999
| 137.529999
| 136.360001
| 136.899994
| 136.899994
| 0
|
1997-03-27
| 136.970001
| 137.410004
| 136.5
| 137.410004
| 137.410004
| 0
|
1997-03-28
| null | null | null | null | null | null |
1997-03-31
| null | null | null | null | null | null |
1997-04-01
| 137.169998
| 137.410004
| 134.350006
| 134.940002
| 134.940002
| 0
|
1997-04-02
| 135.259995
| 135.259995
| 134.179993
| 134.740005
| 134.740005
| 0
|
1997-04-03
| 134
| 134.740005
| 131.960007
| 132.610001
| 132.610001
| 0
|
1997-04-04
| 132.669998
| 132.820007
| 131.259995
| 131.800003
| 131.800003
| 0
|
1997-04-07
| 131.809998
| 132.220001
| 131.089996
| 131.919998
| 131.919998
| 0
|
1997-04-08
| 131.940002
| 132.479996
| 131.529999
| 131.990005
| 131.990005
| 0
|
1997-04-09
| null | null | null | null | null | null |
1997-04-10
| 132.080002
| 132.179993
| 130.710007
| 131.309998
| 131.309998
| 0
|
1997-04-11
| 131.369995
| 131.869995
| 130.889999
| 131.869995
| 131.869995
| 0
|
1997-04-14
| 131.850006
| 131.869995
| 130.809998
| 131.460007
| 131.460007
| 0
|
1997-04-15
| 131.460007
| 131.699997
| 130.369995
| 130.570007
| 130.570007
| 0
|
1997-04-16
| 130.740005
| 131.539993
| 130.369995
| 130.910004
| 130.910004
| 0
|
1997-04-17
| 130.699997
| 132.25
| 130.669998
| 132.029999
| 132.029999
| 0
|
1997-04-18
| null | null | null | null | null | null |
1997-04-21
| 132.059998
| 133.5
| 132.029999
| 133.25
| 133.25
| 0
|
1997-04-22
| 133.350006
| 134.119995
| 133.25
| 134.050003
| 134.050003
| 0
|
1997-04-23
| 134.050003
| 135.270004
| 134.050003
| 135.199997
| 135.199997
| 0
|
1997-04-24
| 135.229996
| 135.470001
| 134.610001
| 135.470001
| 135.470001
| 0
|
1997-04-25
| 135.429993
| 135.660004
| 134.5
| 135.130005
| 135.130005
| 0
|
1997-04-28
| 135.220001
| 135.550003
| 134.970001
| 135.529999
| 135.529999
| 0
|
1997-04-29
| 135.589996
| 135.639999
| 132.970001
| 133.339996
| 133.339996
| 0
|
1997-04-30
| 133.380005
| 134.470001
| 133.380005
| 134.259995
| 134.259995
| 0
|
1997-05-01
| 134.350006
| 134.460007
| 132.800003
| 133.710007
| 133.710007
| 0
|
1997-05-02
| 133.710007
| 133.740005
| 132.460007
| 133.190002
| 133.190002
| 0
|
1997-05-05
| 133.190002
| 134.369995
| 133.130005
| 134.350006
| 134.350006
| 0
|
1997-05-06
| 134.460007
| 135.880005
| 134.350006
| 135.880005
| 135.880005
| 0
|
1997-05-07
| 135.880005
| 137.809998
| 135.880005
| 137.809998
| 137.809998
| 0
|
1997-05-08
| null | null | null | null | null | null |
1997-05-09
| 137.809998
| 139.490005
| 137.809998
| 139.460007
| 139.460007
| 0
|
1997-05-12
| 139.899994
| 140.339996
| 139.360001
| 140
| 140
| 0
|
1997-05-13
| 140
| 140.350006
| 138.839996
| 139.130005
| 139.130005
| 0
|
1997-05-14
| 139.149994
| 139.220001
| 137.789993
| 138.330002
| 138.330002
| 0
|
1997-05-15
| 138.320007
| 138.320007
| 134.630005
| 135.059998
| 135.059998
| 0
|
1997-05-16
| 135.070007
| 135.089996
| 134.320007
| 134.869995
| 134.869995
| 0
|
1997-05-19
| 134.869995
| 134.869995
| 133.320007
| 133.699997
| 133.699997
| 0
|
1997-05-20
| 133.660004
| 134.550003
| 133.490005
| 133.820007
| 133.820007
| 0
|
1997-05-21
| 133.860001
| 134.5
| 133.669998
| 134.139999
| 134.139999
| 0
|
1997-05-22
| null | null | null | null | null | null |
1997-05-23
| 134.110001
| 135.240005
| 133.75
| 135.240005
| 135.240005
| 0
|
1997-05-26
| 135.330002
| 136.380005
| 135.139999
| 136.380005
| 136.380005
| 0
|
1997-05-27
| 136.380005
| 137.770004
| 136.350006
| 137.639999
| 137.639999
| 0
|
1997-05-28
| 137.619995
| 138.460007
| 137.429993
| 138.460007
| 138.460007
| 0
|
1997-05-29
| 138.460007
| 142.509995
| 138.460007
| 142.309998
| 142.309998
| 0
|
1997-05-30
| 142.5
| 144.949997
| 142.5
| 143.949997
| 143.949997
| 0
|
1997-06-02
| 143.949997
| 145.300003
| 143.899994
| 144.589996
| 144.589996
| 0
|
1997-06-03
| 144.589996
| 145.070007
| 143.300003
| 144.25
| 144.25
| 0
|
1997-06-04
| 144.25
| 144.259995
| 142.380005
| 142.929993
| 142.929993
| 0
|
1997-06-05
| 142.929993
| 143.029999
| 141.970001
| 142.440002
| 142.440002
| 0
|
1997-06-06
| 142.440002
| 143.350006
| 142.440002
| 142.990005
| 142.990005
| 0
|
1997-06-09
| 142.990005
| 143.149994
| 141.820007
| 142.179993
| 142.179993
| 0
|
1997-06-10
| 142.179993
| 142.369995
| 141.279999
| 141.279999
| 141.279999
| 0
|
1997-06-11
| 141.279999
| 142.210007
| 140.490005
| 142.199997
| 142.199997
| 0
|
1997-06-12
| 142.199997
| 142.990005
| 141.889999
| 142.919998
| 142.919998
| 0
|
1997-06-13
| 142.979996
| 143.600006
| 142.979996
| 143.570007
| 143.570007
| 0
|
1997-06-16
| 143.570007
| 145.070007
| 143.570007
| 145.020004
| 145.020004
| 0
|
1997-06-17
| 145.199997
| 145.509995
| 144.520004
| 144.520004
| 144.520004
| 0
|
1997-06-18
| 144.520004
| 146.020004
| 144.490005
| 145.800003
| 145.800003
| 0
|
1997-06-19
| 145.800003
| 145.820007
| 144.470001
| 145.039993
| 145.039993
| 0
|
1997-06-20
| 145
| 145.720001
| 144.729996
| 145.720001
| 145.720001
| 0
|
1997-06-23
| 145.720001
| 147.75
| 145.720001
| 147.509995
| 147.509995
| 0
|
1997-06-24
| 147.509995
| 147.509995
| 145.460007
| 145.880005
| 145.880005
| 0
|
1997-06-25
| 145.880005
| 146.190002
| 144.649994
| 145.5
| 145.5
| 0
|
1997-06-26
| 145.520004
| 145.559998
| 144.229996
| 144.229996
| 144.229996
| 0
|
1997-06-27
| 144.229996
| 146.039993
| 144.220001
| 146.039993
| 146.039993
| 0
|
1997-06-30
| 146.039993
| 147.679993
| 145.429993
| 147.679993
| 147.679993
| 0
|
1997-07-01
| 147.759995
| 149.649994
| 147.75
| 149.220001
| 149.220001
| 0
|
1997-07-02
| 149.220001
| 149.740005
| 148.449997
| 148.940002
| 148.940002
| 0
|
1997-07-03
| 148.940002
| 150.029999
| 148.649994
| 150.029999
| 150.029999
| 0
|
1997-07-04
| 150.029999
| 150.369995
| 149.770004
| 150.369995
| 150.369995
| 0
|
1997-07-07
| 150.369995
| 151.029999
| 149.889999
| 150.360001
| 150.360001
| 0
|
1997-07-08
| 150.360001
| 151.330002
| 150.360001
| 150.919998
| 150.919998
| 0
|
1997-07-09
| 150.949997
| 151.460007
| 150.100006
| 150.160004
| 150.160004
| 0
|
1997-07-10
| 150.160004
| 150.169998
| 146.679993
| 147.75
| 147.75
| 0
|
1997-07-11
| 147.820007
| 147.860001
| 145.759995
| 146.100006
| 146.100006
| 0
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 4