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
|
|---|---|---|---|---|---|---|
1970-01-08 | 0 | 93.470001 | 91.989998 | 92.68 | 92.68 | 10,670,000 |
1970-01-09 | 0 | 93.25 | 91.82 | 92.400002 | 92.400002 | 9,380,000 |
1970-01-12 | 0 | 92.669998 | 91.199997 | 91.699997 | 91.699997 | 8,900,000 |
1970-01-13 | 0 | 92.610001 | 90.989998 | 91.919998 | 91.919998 | 9,870,000 |
1970-01-14 | 0 | 92.400002 | 90.879997 | 91.650002 | 91.650002 | 10,380,000 |
1970-01-15 | 0 | 92.349998 | 90.730003 | 91.68 | 91.68 | 11,120,000 |
1970-01-16 | 0 | 92.489998 | 90.360001 | 90.919998 | 90.919998 | 11,940,000 |
1970-01-19 | 0 | 90.720001 | 89.139999 | 89.650002 | 89.650002 | 9,500,000 |
1970-01-20 | 0 | 90.449997 | 88.639999 | 89.830002 | 89.830002 | 11,050,000 |
1970-01-21 | 0 | 90.610001 | 89.199997 | 89.949997 | 89.949997 | 9,880,000 |
1970-01-22 | 0 | 90.800003 | 89.199997 | 90.040001 | 90.040001 | 11,050,000 |
1970-01-23 | 0 | 90.449997 | 88.739998 | 89.370003 | 89.370003 | 11,000,000 |
1970-01-26 | 0 | 89.230003 | 87.489998 | 88.169998 | 88.169998 | 10,670,000 |
1970-01-27 | 0 | 88.540001 | 86.919998 | 87.620003 | 87.620003 | 9,630,000 |
1970-01-28 | 0 | 88.239998 | 86.440002 | 86.790001 | 86.790001 | 10,510,000 |
1970-01-29 | 0 | 87.089996 | 85.019997 | 85.690002 | 85.690002 | 12,210,000 |
1970-01-30 | 0 | 86.330002 | 84.419998 | 85.019997 | 85.019997 | 12,320,000 |
1970-02-02 | 0 | 86.760002 | 84.760002 | 85.75 | 85.75 | 13,440,000 |
1970-02-03 | 0 | 87.540001 | 84.639999 | 86.769997 | 86.769997 | 16,050,000 |
1970-02-04 | 0 | 87.660004 | 85.589996 | 86.239998 | 86.239998 | 11,040,000 |
1970-02-05 | 0 | 86.620003 | 84.949997 | 85.900002 | 85.900002 | 9,430,000 |
1970-02-06 | 0 | 86.879997 | 85.230003 | 86.330002 | 86.330002 | 10,150,000 |
1970-02-09 | 0 | 87.849998 | 86.160004 | 87.010002 | 87.010002 | 10,830,000 |
1970-02-10 | 0 | 87.400002 | 85.580002 | 86.099998 | 86.099998 | 10,110,000 |
1970-02-11 | 0 | 87.379997 | 85.300003 | 86.940002 | 86.940002 | 12,260,000 |
1970-02-12 | 0 | 87.540001 | 85.93 | 86.730003 | 86.730003 | 10,010,000 |
1970-02-13 | 0 | 87.300003 | 85.709999 | 86.540001 | 86.540001 | 11,060,000 |
1970-02-16 | 0 | 87.300003 | 85.800003 | 86.470001 | 86.470001 | 19,780,000 |
1970-02-17 | 0 | 87.080002 | 85.57 | 86.370003 | 86.370003 | 10,140,000 |
1970-02-18 | 0 | 88.07 | 86.190002 | 87.440002 | 87.440002 | 11,950,000 |
1970-02-19 | 0 | 88.699997 | 86.940002 | 87.760002 | 87.760002 | 12,890,000 |
1970-02-20 | 0 | 88.739998 | 86.870003 | 88.029999 | 88.029999 | 10,790,000 |
1970-02-24 | 0 | 88.910004 | 87.279999 | 87.989998 | 87.989998 | 10,810,000 |
1970-02-25 | 0 | 89.800003 | 87.110001 | 89.349998 | 89.349998 | 13,210,000 |
1970-02-26 | 0 | 89.629997 | 87.629997 | 88.900002 | 88.900002 | 11,540,000 |
1970-02-27 | 0 | 90.330002 | 88.419998 | 89.5 | 89.5 | 12,890,000 |
1970-03-02 | 0 | 90.800003 | 88.919998 | 89.709999 | 89.709999 | 12,270,000 |
1970-03-03 | 0 | 90.669998 | 88.959999 | 90.230003 | 90.230003 | 11,700,000 |
1970-03-04 | 0 | 91.050003 | 89.32 | 90.040001 | 90.040001 | 11,850,000 |
1970-03-05 | 0 | 90.989998 | 89.379997 | 90 | 90 | 11,370,000 |
1970-03-06 | 0 | 90.360001 | 88.839996 | 89.440002 | 89.440002 | 10,980,000 |
1970-03-09 | 0 | 89.43 | 87.940002 | 88.510002 | 88.510002 | 9,760,000 |
1970-03-10 | 0 | 89.410004 | 87.889999 | 88.75 | 88.75 | 9,450,000 |
1970-03-11 | 0 | 89.580002 | 88.110001 | 88.690002 | 88.690002 | 9,180,000 |
1970-03-12 | 0 | 89.089996 | 87.68 | 88.330002 | 88.330002 | 9,140,000 |
1970-03-13 | 0 | 89.43 | 87.290001 | 87.860001 | 87.860001 | 9,560,000 |
1970-03-16 | 0 | 87.970001 | 86.389999 | 86.910004 | 86.910004 | 8,910,000 |
1970-03-17 | 0 | 87.860001 | 86.360001 | 87.290001 | 87.290001 | 9,090,000 |
1970-03-18 | 0 | 88.279999 | 86.93 | 87.540001 | 87.540001 | 9,790,000 |
1970-03-19 | 0 | 88.199997 | 86.879997 | 87.419998 | 87.419998 | 8,930,000 |
1970-03-20 | 0 | 87.769997 | 86.43 | 87.059998 | 87.059998 | 7,910,000 |
1970-03-23 | 0 | 87.639999 | 86.190002 | 86.989998 | 86.989998 | 7,330,000 |
1970-03-24 | 0 | 88.43 | 86.900002 | 87.980003 | 87.980003 | 8,840,000 |
1970-03-25 | 0 | 91.07 | 88.110001 | 89.769997 | 89.769997 | 17,500,000 |
1970-03-26 | 0 | 90.650002 | 89.18 | 89.919998 | 89.919998 | 11,350,000 |
1970-03-30 | 0 | 90.410004 | 88.910004 | 89.629997 | 89.629997 | 9,600,000 |
1970-03-31 | 0 | 90.169998 | 88.849998 | 89.629997 | 89.629997 | 8,370,000 |
1970-04-01 | 0 | 90.620003 | 89.300003 | 90.07 | 90.07 | 9,810,000 |
1970-04-02 | 0 | 90.699997 | 89.279999 | 89.790001 | 89.790001 | 10,520,000 |
1970-04-03 | 0 | 90.160004 | 88.809998 | 89.389999 | 89.389999 | 9,920,000 |
1970-04-06 | 0 | 89.610001 | 88.150002 | 88.760002 | 88.760002 | 8,380,000 |
1970-04-07 | 0 | 89.309998 | 87.940002 | 88.519997 | 88.519997 | 8,490,000 |
1970-04-08 | 0 | 89.089996 | 87.830002 | 88.489998 | 88.489998 | 9,070,000 |
1970-04-09 | 0 | 89.32 | 87.959999 | 88.529999 | 88.529999 | 9,060,000 |
1970-04-10 | 0 | 89.139999 | 87.82 | 88.239998 | 88.239998 | 10,020,000 |
1970-04-13 | 0 | 88.669998 | 87.150002 | 87.639999 | 87.639999 | 8,810,000 |
1970-04-14 | 0 | 87.730003 | 86.010002 | 86.889999 | 86.889999 | 10,840,000 |
1970-04-15 | 0 | 87.709999 | 86.529999 | 86.730003 | 86.730003 | 9,410,000 |
1970-04-16 | 0 | 87.129997 | 85.510002 | 85.879997 | 85.879997 | 10,250,000 |
1970-04-17 | 0 | 86.360001 | 84.75 | 85.669998 | 85.669998 | 10,990,000 |
1970-04-20 | 0 | 86.360001 | 84.989998 | 85.830002 | 85.830002 | 8,280,000 |
1970-04-21 | 0 | 86.540001 | 84.989998 | 85.379997 | 85.379997 | 8,490,000 |
1970-04-22 | 0 | 85.510002 | 83.839996 | 84.269997 | 84.269997 | 10,780,000 |
1970-04-23 | 0 | 84.300003 | 82.610001 | 83.040001 | 83.040001 | 11,050,000 |
1970-04-24 | 0 | 83.620003 | 81.959999 | 82.769997 | 82.769997 | 10,410,000 |
1970-04-27 | 0 | 83.080002 | 81.080002 | 81.459999 | 81.459999 | 10,240,000 |
1970-04-28 | 0 | 82.160004 | 79.860001 | 80.269997 | 80.269997 | 12,620,000 |
1970-04-29 | 0 | 83.230003 | 79.309998 | 81.809998 | 81.809998 | 15,800,000 |
1970-04-30 | 0 | 82.57 | 80.760002 | 81.519997 | 81.519997 | 9,880,000 |
1970-05-01 | 0 | 82.32 | 80.269997 | 81.440002 | 81.440002 | 8,290,000 |
1970-05-04 | 0 | 81.279999 | 78.849998 | 79.370003 | 79.370003 | 11,450,000 |
1970-05-05 | 0 | 79.830002 | 78.019997 | 78.599998 | 78.599998 | 10,580,000 |
1970-05-06 | 0 | 80.910004 | 78.230003 | 79.470001 | 79.470001 | 14,380,000 |
1970-05-07 | 0 | 80.599998 | 78.889999 | 79.830002 | 79.830002 | 9,530,000 |
1970-05-08 | 0 | 80.150002 | 78.709999 | 79.440002 | 79.440002 | 6,930,000 |
1970-05-11 | 0 | 79.720001 | 78.290001 | 78.599998 | 78.599998 | 6,650,000 |
1970-05-12 | 0 | 79.150002 | 77.059998 | 77.849998 | 77.849998 | 10,850,000 |
1970-05-13 | 0 | 77.75 | 75.919998 | 76.529999 | 76.529999 | 10,720,000 |
1970-05-14 | 0 | 76.639999 | 74.029999 | 75.440002 | 75.440002 | 13,920,000 |
1970-05-15 | 0 | 77.419998 | 74.589996 | 76.900002 | 76.900002 | 14,570,000 |
1970-05-18 | 0 | 77.68 | 76.07 | 76.959999 | 76.959999 | 8,280,000 |
1970-05-19 | 0 | 77.199997 | 75.209999 | 75.459999 | 75.459999 | 9,480,000 |
1970-05-20 | 0 | 75.349998 | 73.25 | 73.519997 | 73.519997 | 13,020,000 |
1970-05-21 | 0 | 73.510002 | 70.940002 | 72.160004 | 72.160004 | 16,710,000 |
1970-05-22 | 0 | 73.419998 | 71.419998 | 72.25 | 72.25 | 12,170,000 |
1970-05-25 | 0 | 72.160004 | 69.919998 | 70.25 | 70.25 | 12,660,000 |
1970-05-26 | 0 | 71.169998 | 68.610001 | 69.290001 | 69.290001 | 17,030,000 |
1970-05-27 | 0 | 73.220001 | 69.370003 | 72.769997 | 72.769997 | 17,460,000 |
1970-05-28 | 0 | 75.440002 | 72.589996 | 74.610001 | 74.610001 | 18,910,000 |
1970-05-29 | 0 | 76.919998 | 73.529999 | 76.550003 | 76.550003 | 14,630,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.