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
|
|---|---|---|---|---|---|---|
1970-06-01 | 0 | 78.400002 | 75.839996 | 77.839996 | 77.839996 | 15,020,000 |
1970-06-02 | 0 | 78.730003 | 76.510002 | 77.839996 | 77.839996 | 13,480,000 |
1970-06-03 | 0 | 79.220001 | 76.970001 | 78.519997 | 78.519997 | 16,600,000 |
1970-06-04 | 0 | 79.419998 | 76.989998 | 77.360001 | 77.360001 | 14,380,000 |
1970-06-05 | 0 | 77.480003 | 75.25 | 76.169998 | 76.169998 | 12,450,000 |
1970-06-08 | 0 | 77.370003 | 75.300003 | 76.290001 | 76.290001 | 8,040,000 |
1970-06-09 | 0 | 79.959999 | 75.580002 | 76.25 | 76.25 | 7,050,000 |
1970-06-10 | 0 | 76.620003 | 74.919998 | 75.480003 | 75.480003 | 7,240,000 |
1970-06-11 | 0 | 75.519997 | 73.959999 | 74.449997 | 74.449997 | 7,770,000 |
1970-06-12 | 0 | 74.839996 | 73.25 | 73.879997 | 73.879997 | 8,890,000 |
1970-06-15 | 0 | 75.269997 | 73.669998 | 74.580002 | 74.580002 | 6,920,000 |
1970-06-16 | 0 | 76.760002 | 74.209999 | 76.150002 | 76.150002 | 11,330,000 |
1970-06-17 | 0 | 78.040001 | 75.629997 | 76 | 76 | 9,870,000 |
1970-06-18 | 0 | 77.169998 | 74.989998 | 76.510002 | 76.510002 | 8,870,000 |
1970-06-19 | 0 | 78.050003 | 76.309998 | 77.050003 | 77.050003 | 10,980,000 |
1970-06-22 | 0 | 77.43 | 75.610001 | 76.639999 | 76.639999 | 8,700,000 |
1970-06-23 | 0 | 76.830002 | 74.519997 | 74.760002 | 74.760002 | 10,790,000 |
1970-06-24 | 0 | 75.419998 | 73.400002 | 73.970001 | 73.970001 | 12,630,000 |
1970-06-25 | 0 | 74.93 | 73.300003 | 74.019997 | 74.019997 | 8,200,000 |
1970-06-26 | 0 | 74.68 | 73.089996 | 73.470001 | 73.470001 | 9,160,000 |
1970-06-29 | 0 | 73.860001 | 72.339996 | 72.889999 | 72.889999 | 8,770,000 |
1970-06-30 | 0 | 73.889999 | 72.25 | 72.720001 | 72.720001 | 9,280,000 |
1970-07-01 | 0 | 73.660004 | 72.110001 | 72.940002 | 72.940002 | 8,610,000 |
1970-07-02 | 0 | 73.919998 | 72.43 | 72.919998 | 72.919998 | 8,440,000 |
1970-07-06 | 0 | 73.120003 | 71.379997 | 71.779999 | 71.779999 | 9,340,000 |
1970-07-07 | 0 | 72.32 | 70.690002 | 71.230003 | 71.230003 | 10,470,000 |
1970-07-08 | 0 | 73.300003 | 70.989998 | 73 | 73 | 10,970,000 |
1970-07-09 | 0 | 74.769997 | 72.879997 | 74.059998 | 74.059998 | 12,820,000 |
1970-07-10 | 0 | 75.209999 | 73.489998 | 74.449997 | 74.449997 | 10,160,000 |
1970-07-13 | 0 | 75.370003 | 73.830002 | 74.550003 | 74.550003 | 7,450,000 |
1970-07-14 | 0 | 75.040001 | 73.779999 | 74.419998 | 74.419998 | 7,360,000 |
1970-07-15 | 0 | 75.68 | 74.059998 | 75.230003 | 75.230003 | 8,860,000 |
1970-07-16 | 0 | 77.089996 | 75.120003 | 76.339996 | 76.339996 | 12,200,000 |
1970-07-17 | 0 | 78.230003 | 76.370003 | 77.690002 | 77.690002 | 13,870,000 |
1970-07-20 | 0 | 78.720001 | 77.040001 | 77.790001 | 77.790001 | 11,660,000 |
1970-07-21 | 0 | 77.940002 | 76.389999 | 76.980003 | 76.980003 | 9,940,000 |
1970-07-22 | 0 | 78.199997 | 76.220001 | 77.029999 | 77.029999 | 12,460,000 |
1970-07-23 | 0 | 78.510002 | 76.459999 | 78 | 78 | 12,460,000 |
1970-07-24 | 0 | 78.480003 | 76.959999 | 77.82 | 77.82 | 9,520,000 |
1970-07-27 | 0 | 78.269997 | 77.07 | 77.650002 | 77.650002 | 7,460,000 |
1970-07-28 | 0 | 78.349998 | 76.959999 | 77.769997 | 77.769997 | 9,040,000 |
1970-07-29 | 0 | 78.809998 | 77.279999 | 78.040001 | 78.040001 | 12,580,000 |
1970-07-30 | 0 | 78.660004 | 77.360001 | 78.07 | 78.07 | 10,430,000 |
1970-07-31 | 0 | 79.029999 | 77.440002 | 78.050003 | 78.050003 | 11,640,000 |
1970-08-03 | 0 | 78.239998 | 76.559998 | 77.019997 | 77.019997 | 7,650,000 |
1970-08-04 | 0 | 77.559998 | 76.120003 | 77.190002 | 77.190002 | 8,310,000 |
1970-08-05 | 0 | 77.860001 | 76.589996 | 77.18 | 77.18 | 7,660,000 |
1970-08-06 | 0 | 77.68 | 76.389999 | 77.080002 | 77.080002 | 7,560,000 |
1970-08-07 | 0 | 78.089996 | 76.459999 | 77.279999 | 77.279999 | 9,370,000 |
1970-08-10 | 0 | 77.400002 | 75.720001 | 76.199997 | 76.199997 | 7,580,000 |
1970-08-11 | 0 | 76.330002 | 75.160004 | 75.82 | 75.82 | 7,330,000 |
1970-08-12 | 0 | 76.239998 | 75.040001 | 75.419998 | 75.419998 | 7,440,000 |
1970-08-13 | 0 | 75.690002 | 74.129997 | 74.760002 | 74.760002 | 8,640,000 |
1970-08-14 | 0 | 75.739998 | 74.389999 | 75.18 | 75.18 | 7,850,000 |
1970-08-17 | 0 | 75.790001 | 74.519997 | 75.330002 | 75.330002 | 6,940,000 |
1970-08-18 | 0 | 76.790001 | 75.300003 | 76.199997 | 76.199997 | 9,500,000 |
1970-08-19 | 0 | 77.580002 | 76.010002 | 76.959999 | 76.959999 | 9,870,000 |
1970-08-20 | 0 | 77.989998 | 76.300003 | 77.839996 | 77.839996 | 10,170,000 |
1970-08-21 | 0 | 79.599998 | 77.459999 | 79.239998 | 79.239998 | 13,420,000 |
1970-08-24 | 0 | 81.620003 | 79.410004 | 80.989998 | 80.989998 | 18,910,000 |
1970-08-25 | 0 | 81.809998 | 79.690002 | 81.120003 | 81.120003 | 17,520,000 |
1970-08-26 | 0 | 82.260002 | 80.599998 | 81.209999 | 81.209999 | 15,970,000 |
1970-08-27 | 0 | 81.910004 | 80.129997 | 81.080002 | 81.080002 | 12,440,000 |
1970-08-28 | 0 | 82.470001 | 80.690002 | 81.860001 | 81.860001 | 13,820,000 |
1970-08-31 | 0 | 82.330002 | 80.949997 | 81.519997 | 81.519997 | 10,740,000 |
1970-09-01 | 0 | 81.800003 | 80.43 | 80.949997 | 80.949997 | 10,960,000 |
1970-09-02 | 0 | 81.349998 | 79.949997 | 80.959999 | 80.959999 | 9,710,000 |
1970-09-03 | 0 | 82.629997 | 80.879997 | 82.089996 | 82.089996 | 14,110,000 |
1970-09-04 | 0 | 83.419998 | 81.790001 | 82.830002 | 82.830002 | 15,360,000 |
1970-09-08 | 0 | 83.690002 | 81.480003 | 83.040001 | 83.040001 | 17,110,000 |
1970-09-09 | 0 | 83.779999 | 81.900002 | 82.790001 | 82.790001 | 16,250,000 |
1970-09-10 | 0 | 82.980003 | 81.620003 | 82.300003 | 82.300003 | 11,900,000 |
1970-09-11 | 0 | 83.190002 | 81.809998 | 82.519997 | 82.519997 | 12,140,000 |
1970-09-14 | 0 | 83.129997 | 81.43 | 82.07 | 82.07 | 11,900,000 |
1970-09-15 | 0 | 82.110001 | 80.75 | 81.360001 | 81.360001 | 9,830,000 |
1970-09-16 | 0 | 82.57 | 80.610001 | 81.790001 | 81.790001 | 12,090,000 |
1970-09-17 | 0 | 83.089996 | 81.510002 | 82.290001 | 82.290001 | 15,530,000 |
1970-09-18 | 0 | 83.5 | 81.769997 | 82.620003 | 82.620003 | 15,900,000 |
1970-09-21 | 0 | 83.150002 | 81.519997 | 81.910004 | 81.910004 | 12,540,000 |
1970-09-22 | 0 | 82.239998 | 80.82 | 81.860001 | 81.860001 | 12,110,000 |
1970-09-23 | 0 | 83.150002 | 81.519997 | 81.910004 | 81.910004 | 16,940,000 |
1970-09-24 | 0 | 82.239998 | 80.82 | 81.660004 | 81.660004 | 21,340,000 |
1970-09-25 | 0 | 83.599998 | 81.410004 | 82.830002 | 82.830002 | 20,470,000 |
1970-09-28 | 0 | 84.559998 | 82.610001 | 83.910004 | 83.910004 | 14,390,000 |
1970-09-29 | 0 | 84.57 | 83.110001 | 83.860001 | 83.860001 | 17,880,000 |
1970-09-30 | 0 | 84.989998 | 82.779999 | 84.300003 | 84.300003 | 14,830,000 |
1970-10-01 | 0 | 84.699997 | 83.459999 | 84.32 | 84.32 | 9,700,000 |
1970-10-02 | 0 | 85.559998 | 84.059998 | 85.160004 | 85.160004 | 15,420,000 |
1970-10-05 | 0 | 86.989998 | 85.010002 | 86.470001 | 86.470001 | 19,760,000 |
1970-10-06 | 0 | 87.75 | 86.040001 | 86.849998 | 86.849998 | 20,240,000 |
1970-10-07 | 0 | 87.470001 | 85.550003 | 86.889999 | 86.889999 | 15,610,000 |
1970-10-08 | 0 | 87.370003 | 85.550003 | 85.949997 | 85.949997 | 14,500,000 |
1970-10-09 | 0 | 86.25 | 84.540001 | 85.080002 | 85.080002 | 13,980,000 |
1970-10-12 | 0 | 85.050003 | 83.580002 | 84.169998 | 84.169998 | 8,570,000 |
1970-10-13 | 0 | 84.699997 | 83.239998 | 84.059998 | 84.059998 | 9,500,000 |
1970-10-14 | 0 | 84.830002 | 83.419998 | 84.190002 | 84.190002 | 9,920,000 |
1970-10-15 | 0 | 85.279999 | 83.82 | 84.650002 | 84.650002 | 11,250,000 |
1970-10-16 | 0 | 85.209999 | 83.830002 | 84.279999 | 84.279999 | 11,300,000 |
1970-10-19 | 0 | 84.290001 | 82.809998 | 83.150002 | 83.150002 | 9,890,000 |
1970-10-20 | 0 | 84.190002 | 82.620003 | 83.639999 | 83.639999 | 10,630,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.