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
|
|---|---|---|---|---|---|---|
1968-04-29 | 0 | 98.610001 | 96.809998 | 97.970001 | 97.970001 | 12,030,000 |
1968-04-30 | 0 | 98.169998 | 96.580002 | 97.459999 | 97.459999 | 14,380,000 |
1968-05-01 | 0 | 98.610001 | 96.839996 | 97.970001 | 97.970001 | 14,440,000 |
1968-05-02 | 0 | 99.18 | 97.529999 | 98.589996 | 98.589996 | 14,260,000 |
1968-05-03 | 0 | 100.190002 | 97.980003 | 98.660004 | 98.660004 | 17,990,000 |
1968-05-06 | 0 | 99.110001 | 97.269997 | 98.349998 | 98.349998 | 12,160,000 |
1968-05-07 | 0 | 99.589996 | 97.860001 | 98.900002 | 98.900002 | 13,920,000 |
1968-05-08 | 0 | 99.739998 | 98.25 | 98.910004 | 98.910004 | 13,120,000 |
1968-05-09 | 0 | 99.470001 | 97.68 | 98.389999 | 98.389999 | 12,890,000 |
1968-05-10 | 0 | 99.300003 | 97.760002 | 98.5 | 98.5 | 11,700,000 |
1968-05-13 | 0 | 99.099998 | 97.519997 | 98.190002 | 98.190002 | 11,860,000 |
1968-05-14 | 0 | 98.849998 | 97.330002 | 98.120003 | 98.120003 | 13,160,000 |
1968-05-15 | 0 | 98.790001 | 97.32 | 98.07 | 98.07 | 13,180,000 |
1968-05-16 | 0 | 98.690002 | 97.050003 | 97.599998 | 97.599998 | 13,030,000 |
1968-05-17 | 0 | 97.809998 | 96.110001 | 96.900002 | 96.900002 | 11,830,000 |
1968-05-20 | 0 | 97.410004 | 95.800003 | 96.449997 | 96.449997 | 11,180,000 |
1968-05-21 | 0 | 97.519997 | 95.919998 | 96.93 | 96.93 | 13,160,000 |
1968-05-22 | 0 | 98.169998 | 96.470001 | 97.18 | 97.18 | 14,200,000 |
1968-05-23 | 0 | 97.790001 | 96.379997 | 96.970001 | 96.970001 | 12,840,000 |
1968-05-24 | 0 | 97.730003 | 96.209999 | 97.150002 | 97.150002 | 13,300,000 |
1968-05-27 | 0 | 97.809998 | 96.290001 | 96.989998 | 96.989998 | 12,720,000 |
1968-05-28 | 0 | 98.199997 | 96.410004 | 97.620003 | 97.620003 | 13,850,000 |
1968-05-29 | 0 | 98.739998 | 97.010002 | 97.919998 | 97.919998 | 14,100,000 |
1968-05-31 | 0 | 99.400002 | 97.660004 | 98.68 | 98.68 | 13,090,000 |
1968-06-03 | 0 | 100.620003 | 98.720001 | 99.989998 | 99.989998 | 14,970,000 |
1968-06-04 | 0 | 101.260002 | 99.32 | 100.379997 | 100.379997 | 18,030,000 |
1968-06-05 | 0 | 101.129997 | 99.260002 | 99.889999 | 99.889999 | 15,590,000 |
1968-06-06 | 0 | 101.589996 | 99.5 | 100.650002 | 100.650002 | 16,130,000 |
1968-06-07 | 0 | 101.889999 | 100.239998 | 101.269997 | 101.269997 | 17,320,000 |
1968-06-10 | 0 | 102.25 | 100.419998 | 101.410004 | 101.410004 | 14,640,000 |
1968-06-11 | 0 | 102.400002 | 100.739998 | 101.660004 | 101.660004 | 15,700,000 |
1968-06-13 | 0 | 102.839996 | 100.550003 | 101.25 | 101.25 | 21,350,000 |
1968-06-14 | 0 | 101.82 | 99.980003 | 101.129997 | 101.129997 | 14,690,000 |
1968-06-17 | 0 | 101.709999 | 99.43 | 100.129997 | 100.129997 | 12,570,000 |
1968-06-18 | 0 | 101.089996 | 99.43 | 99.989998 | 99.989998 | 13,630,000 |
1968-06-20 | 0 | 101.599998 | 99.519997 | 101.510002 | 101.510002 | 16,290,000 |
1968-06-21 | 0 | 101.589996 | 99.800003 | 100.660004 | 100.660004 | 13,450,000 |
1968-06-24 | 0 | 101.480003 | 99.660004 | 100.389999 | 100.389999 | 12,320,000 |
1968-06-25 | 0 | 101.099998 | 99.279999 | 100.080002 | 100.080002 | 13,200,000 |
1968-06-27 | 0 | 101.010002 | 99.110001 | 99.980003 | 99.980003 | 15,370,000 |
1968-06-28 | 0 | 100.629997 | 98.910004 | 99.580002 | 99.580002 | 12,040,000 |
1968-07-01 | 0 | 100.330002 | 98.769997 | 99.400002 | 99.400002 | 11,280,000 |
1968-07-02 | 0 | 100.599998 | 98.599998 | 99.739998 | 99.739998 | 13,350,000 |
1968-07-03 | 0 | 101.360001 | 99.599998 | 100.910004 | 100.910004 | 14,390,000 |
1968-07-08 | 0 | 102.760002 | 100.720001 | 101.940002 | 101.940002 | 16,860,000 |
1968-07-09 | 0 | 102.93 | 101.190002 | 102.230003 | 102.230003 | 16,540,000 |
1968-07-11 | 0 | 103.669998 | 101.410004 | 102.389999 | 102.389999 | 20,290,000 |
1968-07-12 | 0 | 103.239998 | 101.389999 | 102.339996 | 102.339996 | 14,810,000 |
1968-07-15 | 0 | 103.150002 | 101.440002 | 102.260002 | 102.260002 | 13,390,000 |
1968-07-16 | 0 | 102.720001 | 100.970001 | 101.699997 | 101.699997 | 13,380,000 |
1968-07-18 | 0 | 102.650002 | 100.489998 | 101.440002 | 101.440002 | 17,420,000 |
1968-07-19 | 0 | 101.82 | 99.800003 | 100.459999 | 100.459999 | 14,620,000 |
1968-07-22 | 0 | 100.879997 | 98.510002 | 99.330002 | 99.330002 | 13,530,000 |
1968-07-23 | 0 | 99.93 | 97.889999 | 99.209999 | 99.209999 | 13,570,000 |
1968-07-25 | 0 | 100.07 | 97.43 | 97.940002 | 97.940002 | 16,140,000 |
1968-07-26 | 0 | 99.139999 | 97.220001 | 98.339996 | 98.339996 | 11,690,000 |
1968-07-29 | 0 | 98.779999 | 96.889999 | 97.650002 | 97.650002 | 10,940,000 |
1968-07-30 | 0 | 98.620003 | 96.839996 | 97.739998 | 97.739998 | 10,250,000 |
1968-08-01 | 0 | 98.82 | 96.779999 | 97.279999 | 97.279999 | 14,380,000 |
1968-08-02 | 0 | 97.470001 | 95.790001 | 96.629997 | 96.629997 | 9,860,000 |
1968-08-05 | 0 | 97.510002 | 95.949997 | 96.849998 | 96.849998 | 8,850,000 |
1968-08-06 | 0 | 97.82 | 96.419998 | 97.25 | 97.25 | 9,620,000 |
1968-08-08 | 0 | 98.32 | 96.580002 | 97.040001 | 97.040001 | 12,920,000 |
1968-08-09 | 0 | 97.559998 | 96.110001 | 97.010002 | 97.010002 | 8,390,000 |
1968-08-12 | 0 | 98.489998 | 96.720001 | 98.010002 | 98.010002 | 10,420,000 |
1968-08-13 | 0 | 99.199997 | 97.68 | 98.529999 | 98.529999 | 12,730,000 |
1968-08-15 | 0 | 99.360001 | 97.480003 | 98.07 | 98.07 | 12,710,000 |
1968-08-16 | 0 | 99.209999 | 97.620003 | 98.68 | 98.68 | 9,940,000 |
1968-08-19 | 0 | 99.639999 | 98.160004 | 99 | 99 | 9,900,000 |
1968-08-20 | 0 | 99.650002 | 98.080002 | 98.959999 | 98.959999 | 10,640,000 |
1968-08-22 | 0 | 99.580002 | 97.709999 | 98.699997 | 98.699997 | 15,140,000 |
1968-08-23 | 0 | 99.57 | 97.709999 | 98.690002 | 98.690002 | 9,890,000 |
1968-08-26 | 0 | 99.669998 | 98.290001 | 98.940002 | 98.940002 | 9,740,000 |
1968-08-27 | 0 | 99.610001 | 98.160004 | 98.809998 | 98.809998 | 9,710,000 |
1968-08-29 | 0 | 99.489998 | 97.900002 | 98.739998 | 98.739998 | 10,940,000 |
1968-08-30 | 0 | 99.519997 | 98.199997 | 98.860001 | 98.860001 | 8,190,000 |
1968-09-03 | 0 | 99.889999 | 98.309998 | 99.32 | 99.32 | 8,620,000 |
1968-09-04 | 0 | 100.489998 | 98.949997 | 100.019997 | 100.019997 | 10,040,000 |
1968-09-05 | 0 | 101.339996 | 99.629997 | 100.739998 | 100.739998 | 12,980,000 |
1968-09-06 | 0 | 101.879997 | 100.230003 | 101.199997 | 101.199997 | 13,180,000 |
1968-09-09 | 0 | 102.089996 | 100.470001 | 101.230003 | 101.230003 | 11,890,000 |
1968-09-10 | 0 | 101.809998 | 100.120003 | 100.730003 | 100.730003 | 11,430,000 |
1968-09-12 | 0 | 101.400002 | 99.699997 | 100.519997 | 100.519997 | 14,630,000 |
1968-09-13 | 0 | 101.529999 | 99.889999 | 100.860001 | 100.860001 | 13,070,000 |
1968-09-16 | 0 | 102.010002 | 100.330002 | 101.239998 | 101.239998 | 13,260,000 |
1968-09-17 | 0 | 102.18 | 100.639999 | 101.5 | 101.5 | 13,920,000 |
1968-09-19 | 0 | 102.529999 | 100.839996 | 101.589996 | 101.589996 | 17,910,000 |
1968-09-20 | 0 | 102.370003 | 100.809998 | 101.660004 | 101.660004 | 14,190,000 |
1968-09-23 | 0 | 102.82 | 101.199997 | 102.239998 | 102.239998 | 11,550,000 |
1968-09-24 | 0 | 103.209999 | 101.589996 | 102.589996 | 102.589996 | 15,210,000 |
1968-09-26 | 0 | 103.629997 | 101.589996 | 102.360001 | 102.360001 | 18,950,000 |
1968-09-27 | 0 | 103.07 | 101.360001 | 102.309998 | 102.309998 | 13,860,000 |
1968-09-30 | 0 | 103.290001 | 101.709999 | 102.669998 | 102.669998 | 13,610,000 |
1968-10-01 | 0 | 103.580002 | 101.800003 | 102.860001 | 102.860001 | 15,560,000 |
1968-10-03 | 0 | 104.129997 | 102.339996 | 103.220001 | 103.220001 | 21,110,000 |
1968-10-04 | 0 | 104.349998 | 102.650002 | 103.709999 | 103.709999 | 15,350,000 |
1968-10-07 | 0 | 104.400002 | 102.93 | 103.699997 | 103.699997 | 12,420,000 |
1968-10-08 | 0 | 104.449997 | 102.839996 | 103.739998 | 103.739998 | 14,000,000 |
1968-10-10 | 0 | 104.300003 | 102.610001 | 103.290001 | 103.290001 | 17,000,000 |
1968-10-11 | 0 | 103.900002 | 102.389999 | 103.18 | 103.18 | 12,650,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.