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
|
|---|---|---|---|---|---|---|
1969-03-21 | 0 | 100.370003 | 98.879997 | 99.629997 | 99.629997 | 9,830,000 |
1969-03-24 | 0 | 100.160004 | 98.849998 | 99.5 | 99.5 | 8,110,000 |
1969-03-25 | 0 | 100.300003 | 98.879997 | 99.660004 | 99.660004 | 9,820,000 |
1969-03-26 | 0 | 100.860001 | 99.239998 | 100.389999 | 100.389999 | 11,030,000 |
1969-03-27 | 0 | 101.809998 | 100.029999 | 101.099998 | 101.099998 | 11,900,000 |
1969-03-28 | 0 | 102.349998 | 100.730003 | 101.510002 | 101.510002 | 12,430,000 |
1969-04-01 | 0 | 102.449997 | 100.839996 | 101.419998 | 101.419998 | 12,360,000 |
1969-04-02 | 0 | 101.650002 | 100.610001 | 100.779999 | 100.779999 | 10,110,000 |
1969-04-03 | 0 | 101.300003 | 99.870003 | 100.68 | 100.68 | 10,300,000 |
1969-04-07 | 0 | 100.629997 | 99.080002 | 99.889999 | 99.889999 | 9,430,000 |
1969-04-08 | 0 | 101.269997 | 99.349998 | 100.139999 | 100.139999 | 9,360,000 |
1969-04-09 | 0 | 101.440002 | 99.879997 | 101.019997 | 101.019997 | 12,530,000 |
1969-04-10 | 0 | 102.220001 | 100.730003 | 101.550003 | 101.550003 | 12,200,000 |
1969-04-11 | 0 | 102.279999 | 100.970001 | 101.650002 | 101.650002 | 10,650,000 |
1969-04-14 | 0 | 102.400002 | 101.019997 | 101.57 | 101.57 | 8,990,000 |
1969-04-15 | 0 | 102.150002 | 100.760002 | 101.529999 | 101.529999 | 9,610,000 |
1969-04-16 | 0 | 101.779999 | 100.160004 | 100.629997 | 100.629997 | 9,680,000 |
1969-04-17 | 0 | 101.410004 | 99.989998 | 100.779999 | 100.779999 | 9,360,000 |
1969-04-18 | 0 | 102.089996 | 100.300003 | 101.239998 | 101.239998 | 10,850,000 |
1969-04-21 | 0 | 101.68 | 100.110001 | 100.559998 | 100.559998 | 10,010,000 |
1969-04-22 | 0 | 101.290001 | 99.519997 | 100.779999 | 100.779999 | 10,250,000 |
1969-04-23 | 0 | 101.769997 | 100.150002 | 100.800003 | 100.800003 | 12,220,000 |
1969-04-24 | 0 | 101.800003 | 100.209999 | 101.269997 | 101.269997 | 11,340,000 |
1969-04-25 | 0 | 102.290001 | 100.809998 | 101.720001 | 101.720001 | 12,480,000 |
1969-04-28 | 0 | 102.650002 | 100.970001 | 102.029999 | 102.029999 | 11,120,000 |
1969-04-29 | 0 | 103.309998 | 101.510002 | 102.790001 | 102.790001 | 14,730,000 |
1969-04-30 | 0 | 104.559998 | 102.5 | 103.690002 | 103.690002 | 19,350,000 |
1969-05-01 | 0 | 104.589996 | 102.739998 | 103.510002 | 103.510002 | 14,380,000 |
1969-05-02 | 0 | 104.629997 | 102.980003 | 104 | 104 | 13,070,000 |
1969-05-05 | 0 | 105.080002 | 103.480003 | 104.370003 | 104.370003 | 13,300,000 |
1969-05-06 | 0 | 105.5 | 103.839996 | 104.860001 | 104.860001 | 14,700,000 |
1969-05-07 | 0 | 105.589996 | 103.830002 | 104.669998 | 104.669998 | 14,030,000 |
1969-05-08 | 0 | 105.739998 | 104.099998 | 105.099998 | 105.099998 | 13,050,000 |
1969-05-09 | 0 | 106.010002 | 104.349998 | 105.050003 | 105.050003 | 12,530,000 |
1969-05-12 | 0 | 105.650002 | 104.120003 | 104.889999 | 104.889999 | 10,550,000 |
1969-05-13 | 0 | 105.910004 | 104.309998 | 105.339996 | 105.339996 | 12,910,000 |
1969-05-14 | 0 | 106.739998 | 105.07 | 106.160004 | 106.160004 | 14,360,000 |
1969-05-15 | 0 | 106.690002 | 105.080002 | 105.849998 | 105.849998 | 11,930,000 |
1969-05-16 | 0 | 106.589996 | 105.18 | 105.940002 | 105.940002 | 12,280,000 |
1969-05-19 | 0 | 106.150002 | 104.519997 | 104.970001 | 104.970001 | 9,790,000 |
1969-05-20 | 0 | 105.160004 | 103.559998 | 104.040001 | 104.040001 | 10,280,000 |
1969-05-21 | 0 | 105.029999 | 103.370003 | 104.470001 | 104.470001 | 12,100,000 |
1969-05-22 | 0 | 105.660004 | 103.919998 | 104.599998 | 104.599998 | 13,710,000 |
1969-05-23 | 0 | 105.32 | 103.779999 | 104.589996 | 104.589996 | 10,900,000 |
1969-05-26 | 0 | 105.139999 | 103.800003 | 104.360001 | 104.360001 | 9,030,000 |
1969-05-27 | 0 | 104.68 | 103.120003 | 103.57 | 103.57 | 10,580,000 |
1969-05-28 | 0 | 103.910004 | 102.290001 | 103.260002 | 103.260002 | 11,330,000 |
1969-05-29 | 0 | 104.269997 | 102.760002 | 103.459999 | 103.459999 | 11,770,000 |
1969-06-02 | 0 | 103.75 | 102.400002 | 102.940002 | 102.940002 | 9,180,000 |
1969-06-03 | 0 | 103.599998 | 102.089996 | 102.629997 | 102.629997 | 11,190,000 |
1969-06-04 | 0 | 103.449997 | 102.07 | 102.589996 | 102.589996 | 10,840,000 |
1969-06-05 | 0 | 103.449997 | 102.050003 | 102.760002 | 102.760002 | 12,350,000 |
1969-06-06 | 0 | 103.410004 | 101.68 | 102.120003 | 102.120003 | 12,520,000 |
1969-06-09 | 0 | 102.160004 | 100.540001 | 101.199997 | 101.199997 | 10,650,000 |
1969-06-10 | 0 | 101.760002 | 100.019997 | 100.419998 | 100.419998 | 10,660,000 |
1969-06-11 | 0 | 100.709999 | 99.019997 | 99.050003 | 99.050003 | 13,640,000 |
1969-06-12 | 0 | 99.779999 | 97.959999 | 98.260002 | 98.260002 | 11,790,000 |
1969-06-13 | 0 | 99.510002 | 97.589996 | 98.650002 | 98.650002 | 13,070,000 |
1969-06-16 | 0 | 99.639999 | 97.910004 | 98.32 | 98.32 | 10,400,000 |
1969-06-17 | 0 | 98.709999 | 96.879997 | 97.949997 | 97.949997 | 12,210,000 |
1969-06-18 | 0 | 99.199997 | 97.449997 | 97.809998 | 97.809998 | 11,290,000 |
1969-06-19 | 0 | 98.379997 | 96.610001 | 97.239998 | 97.239998 | 11,160,000 |
1969-06-20 | 0 | 98.220001 | 96.290001 | 96.669998 | 96.669998 | 11,360,000 |
1969-06-23 | 0 | 97.169998 | 95.209999 | 96.230003 | 96.230003 | 12,900,000 |
1969-06-24 | 0 | 98.040001 | 96.290001 | 97.32 | 97.32 | 11,460,000 |
1969-06-25 | 0 | 98.300003 | 96.559998 | 97.010002 | 97.010002 | 10,490,000 |
1969-06-26 | 0 | 97.910004 | 95.970001 | 97.25 | 97.25 | 10,310,000 |
1969-06-27 | 0 | 98.150002 | 96.650002 | 97.330002 | 97.330002 | 9,020,000 |
1969-06-30 | 0 | 98.639999 | 96.82 | 97.709999 | 97.709999 | 8,640,000 |
1969-07-01 | 0 | 98.660004 | 97.129997 | 98.080002 | 98.080002 | 9,890,000 |
1969-07-02 | 0 | 99.5 | 97.809998 | 98.940002 | 98.940002 | 11,350,000 |
1969-07-03 | 0 | 100.25 | 98.620003 | 99.610001 | 99.610001 | 10,110,000 |
1969-07-07 | 0 | 100.330002 | 98.449997 | 99.029999 | 99.029999 | 9,970,000 |
1969-07-08 | 0 | 98.980003 | 97.150002 | 97.629997 | 97.629997 | 9,320,000 |
1969-07-09 | 0 | 97.849998 | 96.330002 | 96.879997 | 96.879997 | 9,320,000 |
1969-07-10 | 0 | 97.040001 | 95.029999 | 95.379997 | 95.379997 | 11,450,000 |
1969-07-11 | 0 | 96.650002 | 94.809998 | 95.769997 | 95.769997 | 11,730,000 |
1969-07-14 | 0 | 96.169998 | 94.199997 | 94.550003 | 94.550003 | 8,310,000 |
1969-07-15 | 0 | 95 | 93.110001 | 94.239998 | 94.239998 | 11,110,000 |
1969-07-16 | 0 | 95.830002 | 94.220001 | 95.18 | 95.18 | 10,470,000 |
1969-07-17 | 0 | 96.709999 | 95.07 | 95.760002 | 95.760002 | 10,450,000 |
1969-07-18 | 0 | 95.839996 | 94.18 | 94.949997 | 94.949997 | 8,590,000 |
1969-07-22 | 0 | 95.449997 | 93.150002 | 93.519997 | 93.519997 | 9,780,000 |
1969-07-23 | 0 | 93.989998 | 92.07 | 93.120003 | 93.120003 | 11,680,000 |
1969-07-24 | 0 | 93.870003 | 92.290001 | 92.800003 | 92.800003 | 9,750,000 |
1969-07-25 | 0 | 93.279999 | 91.540001 | 92.059998 | 92.059998 | 9,800,000 |
1969-07-28 | 0 | 91.910004 | 89.830002 | 90.209999 | 90.209999 | 11,800,000 |
1969-07-29 | 0 | 91.559998 | 89.059998 | 89.480003 | 89.480003 | 13,630,000 |
1969-07-30 | 0 | 90.82 | 88.040001 | 89.93 | 89.93 | 15,580,000 |
1969-07-31 | 0 | 92.400002 | 89.959999 | 91.830002 | 91.830002 | 14,160,000 |
1969-08-01 | 0 | 94.190002 | 91.919998 | 93.470001 | 93.470001 | 15,070,000 |
1969-08-04 | 0 | 94.419998 | 92.290001 | 92.989998 | 92.989998 | 10,700,000 |
1969-08-05 | 0 | 94.019997 | 92.129997 | 93.410004 | 93.410004 | 8,940,000 |
1969-08-06 | 0 | 94.760002 | 93.019997 | 93.919998 | 93.919998 | 11,100,000 |
1969-08-07 | 0 | 94.769997 | 93.169998 | 93.989998 | 93.989998 | 9,450,000 |
1969-08-08 | 0 | 94.629997 | 93.290001 | 93.940002 | 93.940002 | 8,760,000 |
1969-08-11 | 0 | 94.239998 | 92.769997 | 93.360001 | 93.360001 | 6,680,000 |
1969-08-12 | 0 | 93.660004 | 92.190002 | 92.629997 | 92.629997 | 7,870,000 |
1969-08-13 | 0 | 93.260002 | 91.480003 | 92.699997 | 92.699997 | 9,910,000 |
1969-08-14 | 0 | 93.870003 | 92.32 | 93.339996 | 93.339996 | 9,690,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.