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
|
|---|---|---|---|---|---|---|
1969-08-15 | 0 | 94.5 | 92.919998 | 94 | 94 | 10,210,000 |
1969-08-18 | 0 | 95 | 93.510002 | 94.57 | 94.57 | 9,420,000 |
1969-08-19 | 0 | 95.18 | 93.949997 | 95.07 | 95.07 | 12,640,000 |
1969-08-20 | 0 | 95.639999 | 94.25 | 95.07 | 95.07 | 9,680,000 |
1969-08-21 | 0 | 95.870003 | 94.559998 | 95.349998 | 95.349998 | 8,420,000 |
1969-08-22 | 0 | 96.43 | 94.910004 | 95.919998 | 95.919998 | 10,140,000 |
1969-08-25 | 0 | 96.129997 | 94.519997 | 94.93 | 94.93 | 8,410,000 |
1969-08-26 | 0 | 95.040001 | 93.650002 | 94.300003 | 94.300003 | 8,910,000 |
1969-08-27 | 0 | 95.160004 | 93.760002 | 94.489998 | 94.489998 | 9,100,000 |
1969-08-28 | 0 | 95.379997 | 94.040001 | 94.889999 | 94.889999 | 7,730,000 |
1969-08-29 | 0 | 95.510002 | 94.459999 | 95.510002 | 95.510002 | 8,850,000 |
1969-09-02 | 0 | 96.309998 | 94.849998 | 95.540001 | 95.540001 | 8,560,000 |
1969-09-03 | 0 | 96.110001 | 94.379997 | 94.980003 | 94.980003 | 8,760,000 |
1969-09-04 | 0 | 95.199997 | 93.660004 | 94.199997 | 94.199997 | 9,380,000 |
1969-09-05 | 0 | 94.510002 | 93.089996 | 93.639999 | 93.639999 | 8,890,000 |
1969-09-08 | 0 | 93.760002 | 92.349998 | 92.699997 | 92.699997 | 8,310,000 |
1969-09-09 | 0 | 93.940002 | 91.769997 | 93.379997 | 93.379997 | 10,980,000 |
1969-09-10 | 0 | 95.349998 | 93.230003 | 94.949997 | 94.949997 | 11,490,000 |
1969-09-11 | 0 | 95.769997 | 93.720001 | 94.220001 | 94.220001 | 12,370,000 |
1969-09-12 | 0 | 95.040001 | 93.260002 | 94.129997 | 94.129997 | 10,800,000 |
1969-09-15 | 0 | 95.610001 | 93.730003 | 94.870003 | 94.870003 | 10,680,000 |
1969-09-16 | 0 | 95.730003 | 94.059998 | 94.949997 | 94.949997 | 11,160,000 |
1969-09-17 | 0 | 95.699997 | 94.040001 | 94.760002 | 94.760002 | 10,980,000 |
1969-09-18 | 0 | 95.529999 | 94.050003 | 94.900002 | 94.900002 | 11,170,000 |
1969-09-19 | 0 | 95.919998 | 94.349998 | 95.190002 | 95.190002 | 12,270,000 |
1969-09-22 | 0 | 96.129997 | 94.580002 | 95.629997 | 95.629997 | 9,280,000 |
1969-09-23 | 0 | 96.620003 | 94.860001 | 95.629997 | 95.629997 | 13,030,000 |
1969-09-24 | 0 | 96.199997 | 94.75 | 95.5 | 95.5 | 11,320,000 |
1969-09-25 | 0 | 95.919998 | 94.279999 | 94.769997 | 94.769997 | 10,690,000 |
1969-09-26 | 0 | 95.230003 | 93.529999 | 94.160004 | 94.160004 | 9,680,000 |
1969-09-29 | 0 | 94.449997 | 92.620003 | 93.410004 | 93.410004 | 10,170,000 |
1969-09-30 | 0 | 94.050003 | 92.550003 | 93.120003 | 93.120003 | 9,180,000 |
1969-10-01 | 0 | 93.510002 | 92.120003 | 92.519997 | 92.519997 | 9,090,000 |
1969-10-02 | 0 | 93.629997 | 91.660004 | 93.239998 | 93.239998 | 11,430,000 |
1969-10-03 | 0 | 94.389999 | 92.650002 | 93.190002 | 93.190002 | 12,410,000 |
1969-10-06 | 0 | 93.989998 | 92.5 | 93.379997 | 93.379997 | 9,180,000 |
1969-10-07 | 0 | 94.029999 | 92.589996 | 93.089996 | 93.089996 | 10,050,000 |
1969-10-08 | 0 | 93.559998 | 92.040001 | 92.669998 | 92.669998 | 10,370,000 |
1969-10-09 | 0 | 93.550003 | 91.75 | 93.029999 | 93.029999 | 10,420,000 |
1969-10-10 | 0 | 94.190002 | 92.599998 | 93.559998 | 93.559998 | 12,210,000 |
1969-10-13 | 0 | 94.860001 | 93.199997 | 94.550003 | 94.550003 | 13,620,000 |
1969-10-14 | 0 | 96.529999 | 94.32 | 95.699997 | 95.699997 | 19,950,000 |
1969-10-15 | 0 | 96.559998 | 94.650002 | 95.720001 | 95.720001 | 15,740,000 |
1969-10-16 | 0 | 97.540001 | 95.050003 | 96.370003 | 96.370003 | 19,500,000 |
1969-10-17 | 0 | 97.239998 | 95.379997 | 96.260002 | 96.260002 | 13,740,000 |
1969-10-20 | 0 | 97.169998 | 95.290001 | 96.459999 | 96.459999 | 13,540,000 |
1969-10-21 | 0 | 97.839996 | 95.860001 | 97.199997 | 97.199997 | 16,460,000 |
1969-10-22 | 0 | 98.610001 | 96.559998 | 97.830002 | 97.830002 | 19,320,000 |
1969-10-23 | 0 | 98.389999 | 96.459999 | 97.459999 | 97.459999 | 14,780,000 |
1969-10-24 | 0 | 98.830002 | 96.970001 | 98.120003 | 98.120003 | 15,430,000 |
1969-10-27 | 0 | 98.779999 | 97.489998 | 97.970001 | 97.970001 | 12,160,000 |
1969-10-28 | 0 | 98.550003 | 97.019997 | 97.660004 | 97.660004 | 12,410,000 |
1969-10-29 | 0 | 97.919998 | 96.260002 | 96.809998 | 96.809998 | 12,380,000 |
1969-10-30 | 0 | 97.470001 | 95.610001 | 96.93 | 96.93 | 12,820,000 |
1969-10-31 | 0 | 98.029999 | 96.330002 | 97.120003 | 97.120003 | 13,100,000 |
1969-11-03 | 0 | 97.82 | 96.190002 | 97.150002 | 97.150002 | 11,140,000 |
1969-11-04 | 0 | 97.82 | 95.839996 | 97.209999 | 97.209999 | 12,340,000 |
1969-11-05 | 0 | 98.389999 | 96.75 | 97.639999 | 97.639999 | 12,110,000 |
1969-11-06 | 0 | 98.309998 | 96.800003 | 97.669998 | 97.669998 | 11,110,000 |
1969-11-07 | 0 | 99.010002 | 97.18 | 98.260002 | 98.260002 | 13,280,000 |
1969-11-10 | 0 | 99.230003 | 97.650002 | 98.330002 | 98.330002 | 12,490,000 |
1969-11-11 | 0 | 98.790001 | 97.449997 | 98.07 | 98.07 | 10,080,000 |
1969-11-12 | 0 | 98.720001 | 97.279999 | 97.889999 | 97.889999 | 12,480,000 |
1969-11-13 | 0 | 98.339996 | 96.540001 | 97.419998 | 97.419998 | 12,090,000 |
1969-11-14 | 0 | 97.440002 | 96.360001 | 97.07 | 97.07 | 10,580,000 |
1969-11-17 | 0 | 97.360001 | 95.82 | 96.410004 | 96.410004 | 10,120,000 |
1969-11-18 | 0 | 97 | 95.57 | 96.389999 | 96.389999 | 11,010,000 |
1969-11-19 | 0 | 96.949997 | 95.360001 | 95.900002 | 95.900002 | 11,240,000 |
1969-11-20 | 0 | 95.940002 | 94.120003 | 94.910004 | 94.910004 | 12,010,000 |
1969-11-21 | 0 | 95.339996 | 93.870003 | 94.32 | 94.32 | 9,840,000 |
1969-11-24 | 0 | 94.43 | 92.629997 | 93.239998 | 93.239998 | 10,940,000 |
1969-11-25 | 0 | 94.169998 | 92.379997 | 92.940002 | 92.940002 | 11,560,000 |
1969-11-26 | 0 | 93.849998 | 92.239998 | 93.269997 | 93.269997 | 10,630,000 |
1969-11-28 | 0 | 94.410004 | 92.879997 | 93.809998 | 93.809998 | 8,550,000 |
1969-12-01 | 0 | 94.470001 | 92.779999 | 93.220001 | 93.220001 | 9,950,000 |
1969-12-02 | 0 | 93.540001 | 91.949997 | 92.650002 | 92.650002 | 9,940,000 |
1969-12-03 | 0 | 93.050003 | 91.25 | 91.650002 | 91.650002 | 11,300,000 |
1969-12-04 | 0 | 92.449997 | 90.360001 | 91.949997 | 91.949997 | 13,230,000 |
1969-12-05 | 0 | 92.910004 | 91.139999 | 91.730003 | 91.730003 | 11,150,000 |
1969-12-08 | 0 | 92.050003 | 90.290001 | 90.839996 | 90.839996 | 9,990,000 |
1969-12-09 | 0 | 91.790001 | 89.93 | 90.550003 | 90.550003 | 12,290,000 |
1969-12-10 | 0 | 91.220001 | 89.330002 | 90.480003 | 90.480003 | 12,590,000 |
1969-12-11 | 0 | 91.370003 | 89.739998 | 90.519997 | 90.519997 | 10,430,000 |
1969-12-12 | 0 | 91.669998 | 90.050003 | 90.809998 | 90.809998 | 11,630,000 |
1969-12-15 | 0 | 91.419998 | 89.959999 | 90.540001 | 90.540001 | 11,100,000 |
1969-12-16 | 0 | 91.050003 | 89.230003 | 89.720001 | 89.720001 | 11,880,000 |
1969-12-17 | 0 | 90.32 | 88.940002 | 89.199997 | 89.199997 | 12,840,000 |
1969-12-18 | 0 | 91.150002 | 88.620003 | 90.610001 | 90.610001 | 15,950,000 |
1969-12-19 | 0 | 92.339996 | 90.330002 | 91.379997 | 91.379997 | 15,420,000 |
1969-12-22 | 0 | 92.029999 | 90.099998 | 90.580002 | 90.580002 | 12,680,000 |
1969-12-23 | 0 | 91.129997 | 89.400002 | 90.230003 | 90.230003 | 13,890,000 |
1969-12-24 | 0 | 91.889999 | 89.93 | 91.18 | 91.18 | 11,670,000 |
1969-12-26 | 0 | 92.300003 | 90.940002 | 91.889999 | 91.889999 | 6,750,000 |
1969-12-29 | 0 | 92.489998 | 90.660004 | 91.25 | 91.25 | 12,500,000 |
1969-12-30 | 0 | 92.199997 | 90.470001 | 91.599998 | 91.599998 | 15,790,000 |
1969-12-31 | 0 | 92.940002 | 91.150002 | 92.059998 | 92.059998 | 19,380,000 |
1970-01-02 | 0 | 93.540001 | 91.790001 | 93 | 93 | 8,050,000 |
1970-01-05 | 0 | 94.25 | 92.529999 | 93.459999 | 93.459999 | 11,490,000 |
1970-01-06 | 0 | 93.809998 | 92.129997 | 92.82 | 92.82 | 11,460,000 |
1970-01-07 | 0 | 93.379997 | 91.93 | 92.629997 | 92.629997 | 10,010,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.