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
|
|---|---|---|---|---|---|---|
1967-12-01 | 0 | 94.949997 | 93.410004 | 94.5 | 94.5 | 9,740,000 |
1967-12-04 | 0 | 95.68 | 94.089996 | 95.099998 | 95.099998 | 11,740,000 |
1967-12-05 | 0 | 96.269997 | 94.519997 | 95.230003 | 95.230003 | 12,940,000 |
1967-12-06 | 0 | 96.160004 | 94.099998 | 95.639999 | 95.639999 | 11,940,000 |
1967-12-07 | 0 | 96.669998 | 95.040001 | 95.529999 | 95.529999 | 12,490,000 |
1967-12-08 | 0 | 96.25 | 94.779999 | 95.419998 | 95.419998 | 10,710,000 |
1967-12-11 | 0 | 95.989998 | 94.5 | 95.120003 | 95.120003 | 10,500,000 |
1967-12-12 | 0 | 95.779999 | 94.339996 | 95.010002 | 95.010002 | 10,860,000 |
1967-12-13 | 0 | 96 | 94.580002 | 95.339996 | 95.339996 | 12,480,000 |
1967-12-14 | 0 | 96.349998 | 94.849998 | 95.470001 | 95.470001 | 12,310,000 |
1967-12-15 | 0 | 96.199997 | 94.510002 | 95.029999 | 95.029999 | 11,530,000 |
1967-12-18 | 0 | 95.879997 | 94.169998 | 94.769997 | 94.769997 | 10,320,000 |
1967-12-19 | 0 | 95.410004 | 94 | 94.629997 | 94.629997 | 10,610,000 |
1967-12-20 | 0 | 95.75 | 94.169998 | 95.150002 | 95.150002 | 11,390,000 |
1967-12-21 | 0 | 96.25 | 94.690002 | 95.379997 | 95.379997 | 11,010,000 |
1967-12-22 | 0 | 96.110001 | 94.610001 | 95.199997 | 95.199997 | 9,570,000 |
1967-12-26 | 0 | 96.019997 | 94.610001 | 95.260002 | 95.260002 | 9,150,000 |
1967-12-27 | 0 | 96.419998 | 94.82 | 95.910004 | 95.910004 | 12,690,000 |
1967-12-28 | 0 | 96.650002 | 94.910004 | 95.889999 | 95.889999 | 12,530,000 |
1967-12-29 | 0 | 96.900002 | 95.849998 | 96.470001 | 96.470001 | 14,950,000 |
1968-01-02 | 0 | 97.330002 | 95.309998 | 96.110001 | 96.110001 | 11,080,000 |
1968-01-03 | 0 | 96.949997 | 95.040001 | 95.669998 | 95.669998 | 12,650,000 |
1968-01-04 | 0 | 96.230003 | 94.309998 | 95.360001 | 95.360001 | 13,440,000 |
1968-01-05 | 0 | 96.660004 | 94.970001 | 95.940002 | 95.940002 | 11,880,000 |
1968-01-08 | 0 | 97.400002 | 95.540001 | 96.620003 | 96.620003 | 14,260,000 |
1968-01-09 | 0 | 97.839996 | 95.889999 | 96.5 | 96.5 | 13,720,000 |
1968-01-10 | 0 | 97.260002 | 95.660004 | 96.519997 | 96.519997 | 11,670,000 |
1968-01-11 | 0 | 97.82 | 95.879997 | 96.620003 | 96.620003 | 13,220,000 |
1968-01-12 | 0 | 97.440002 | 95.870003 | 96.720001 | 96.720001 | 13,080,000 |
1968-01-15 | 0 | 97.459999 | 95.849998 | 96.419998 | 96.419998 | 12,640,000 |
1968-01-16 | 0 | 96.910004 | 95.32 | 95.82 | 95.82 | 12,340,000 |
1968-01-17 | 0 | 96.410004 | 94.779999 | 95.639999 | 95.639999 | 12,910,000 |
1968-01-18 | 0 | 96.660004 | 95.010002 | 95.559998 | 95.559998 | 13,840,000 |
1968-01-19 | 0 | 96.220001 | 94.599998 | 95.239998 | 95.239998 | 11,950,000 |
1968-01-22 | 0 | 95.400002 | 93.550003 | 94.029999 | 94.029999 | 10,630,000 |
1968-01-23 | 0 | 94.660004 | 92.879997 | 93.660004 | 93.660004 | 11,030,000 |
1968-01-24 | 0 | 94.120003 | 92.449997 | 93.169998 | 93.169998 | 10,570,000 |
1968-01-25 | 0 | 94.110001 | 91.959999 | 93.300003 | 93.300003 | 12,410,000 |
1968-01-26 | 0 | 94.339996 | 92.769997 | 93.449997 | 93.449997 | 9,980,000 |
1968-01-29 | 0 | 94.379997 | 92.709999 | 93.349998 | 93.349998 | 9,950,000 |
1968-01-30 | 0 | 93.709999 | 92.18 | 92.889999 | 92.889999 | 10,110,000 |
1968-01-31 | 0 | 93.260002 | 91.269997 | 92.239998 | 92.239998 | 9,410,000 |
1968-02-01 | 0 | 93.139999 | 91.57 | 92.559998 | 92.559998 | 10,590,000 |
1968-02-02 | 0 | 93.440002 | 91.690002 | 92.269997 | 92.269997 | 10,120,000 |
1968-02-05 | 0 | 92.720001 | 91.239998 | 91.870003 | 91.870003 | 8,980,000 |
1968-02-06 | 0 | 92.519997 | 91.150002 | 91.900002 | 91.900002 | 8,560,000 |
1968-02-07 | 0 | 92.739998 | 91.480003 | 92.059998 | 92.059998 | 8,380,000 |
1968-02-08 | 0 | 92.400002 | 90.599998 | 90.900002 | 90.900002 | 9,660,000 |
1968-02-09 | 0 | 91 | 89.230003 | 89.860001 | 89.860001 | 11,850,000 |
1968-02-13 | 0 | 90.459999 | 86.730003 | 89.07 | 89.07 | 10,830,000 |
1968-02-14 | 0 | 90.599998 | 88.660004 | 90.139999 | 90.139999 | 11,390,000 |
1968-02-15 | 0 | 90.300003 | 90.300003 | 90.300003 | 90.300003 | 9,770,000 |
1968-02-16 | 0 | 90.620003 | 89.279999 | 89.959999 | 89.959999 | 9,070,000 |
1968-02-19 | 0 | 90.870003 | 89.419998 | 90.309998 | 90.309998 | 7,270,000 |
1968-02-20 | 0 | 91.339996 | 89.949997 | 91.239998 | 91.239998 | 8,800,000 |
1968-02-21 | 0 | 91.870003 | 90.540001 | 91.239998 | 91.239998 | 9,170,000 |
1968-02-23 | 0 | 91.800003 | 90.279999 | 90.889999 | 90.889999 | 8,810,000 |
1968-02-26 | 0 | 91.080002 | 89.669998 | 90.18 | 90.18 | 7,810,000 |
1968-02-27 | 0 | 90.910004 | 89.559998 | 90.529999 | 90.529999 | 7,600,000 |
1968-02-28 | 0 | 91.190002 | 89.709999 | 90.080002 | 90.080002 | 8,020,000 |
1968-02-29 | 0 | 90.239998 | 88.93 | 89.360001 | 89.360001 | 7,700,000 |
1968-03-01 | 0 | 89.82 | 88.580002 | 89.110001 | 89.110001 | 8,610,000 |
1968-03-04 | 0 | 89.330002 | 87.519997 | 87.919998 | 87.919998 | 10,590,000 |
1968-03-05 | 0 | 88.720001 | 86.989998 | 87.720001 | 87.720001 | 11,440,000 |
1968-03-06 | 0 | 89.760002 | 87.639999 | 89.260002 | 89.260002 | 9,900,000 |
1968-03-07 | 0 | 89.980003 | 88.440002 | 89.099998 | 89.099998 | 8,630,000 |
1968-03-08 | 0 | 89.57 | 88.230003 | 89.029999 | 89.029999 | 7,410,000 |
1968-03-11 | 0 | 90.559998 | 88.809998 | 90.129997 | 90.129997 | 9,520,000 |
1968-03-12 | 0 | 90.779999 | 89.389999 | 90.230003 | 90.230003 | 9,250,000 |
1968-03-13 | 0 | 90.709999 | 89.400002 | 90.029999 | 90.029999 | 8,990,000 |
1968-03-14 | 0 | 89.75 | 87.809998 | 88.32 | 88.32 | 11,640,000 |
1968-03-15 | 0 | 89.75 | 87.610001 | 89.099998 | 89.099998 | 11,210,000 |
1968-03-18 | 0 | 91.089996 | 89.110001 | 89.589996 | 89.589996 | 10,800,000 |
1968-03-19 | 0 | 90.050003 | 88.610001 | 88.989998 | 88.989998 | 7,410,000 |
1968-03-20 | 0 | 89.650002 | 88.480003 | 88.980003 | 88.980003 | 7,390,000 |
1968-03-21 | 0 | 89.480003 | 88.050003 | 88.330002 | 88.330002 | 8,580,000 |
1968-03-22 | 0 | 89.139999 | 87.5 | 88.419998 | 88.419998 | 9,900,000 |
1968-03-25 | 0 | 88.879997 | 87.650002 | 88.330002 | 88.330002 | 6,700,000 |
1968-03-26 | 0 | 89.5 | 88.099998 | 88.93 | 88.93 | 8,670,000 |
1968-03-27 | 0 | 90.199997 | 88.879997 | 89.660004 | 89.660004 | 8,970,000 |
1968-03-28 | 0 | 90.400002 | 89.050003 | 89.57 | 89.57 | 8,000,000 |
1968-03-29 | 0 | 90.919998 | 89.209999 | 90.199997 | 90.199997 | 9,000,000 |
1968-04-01 | 0 | 93.550003 | 91.110001 | 92.480003 | 92.480003 | 17,730,000 |
1968-04-02 | 0 | 93.440002 | 91.389999 | 92.639999 | 92.639999 | 14,520,000 |
1968-04-03 | 0 | 95.129997 | 92.239998 | 93.470001 | 93.470001 | 19,290,000 |
1968-04-04 | 0 | 94.589996 | 92.629997 | 93.839996 | 93.839996 | 14,340,000 |
1968-04-05 | 0 | 94.510002 | 92.669998 | 93.290001 | 93.290001 | 12,570,000 |
1968-04-08 | 0 | 95.449997 | 93.110001 | 94.949997 | 94.949997 | 13,010,000 |
1968-04-10 | 0 | 97.110001 | 94.739998 | 95.669998 | 95.669998 | 20,410,000 |
1968-04-11 | 0 | 96.93 | 94.809998 | 96.529999 | 96.529999 | 14,230,000 |
1968-04-15 | 0 | 97.360001 | 95.330002 | 96.589996 | 96.589996 | 14,220,000 |
1968-04-16 | 0 | 97.540001 | 95.720001 | 96.620003 | 96.620003 | 15,680,000 |
1968-04-17 | 0 | 97.400002 | 95.760002 | 96.809998 | 96.809998 | 14,090,000 |
1968-04-18 | 0 | 97.889999 | 96.120003 | 97.080002 | 97.080002 | 15,890,000 |
1968-04-19 | 0 | 97.080002 | 95.150002 | 95.849998 | 95.849998 | 14,560,000 |
1968-04-22 | 0 | 96.07 | 94.220001 | 95.32 | 95.32 | 11,720,000 |
1968-04-23 | 0 | 97.480003 | 95.68 | 96.620003 | 96.620003 | 14,010,000 |
1968-04-24 | 0 | 97.809998 | 95.980003 | 96.919998 | 96.919998 | 14,810,000 |
1968-04-25 | 0 | 97.480003 | 95.68 | 96.620003 | 96.620003 | 14,430,000 |
1968-04-26 | 0 | 97.830002 | 96.220001 | 97.209999 | 97.209999 | 13,500,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.