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
|
|---|---|---|---|---|---|---|
1970-10-21 | 0 | 84.720001 | 83.209999 | 83.660004 | 83.660004 | 11,330,000 |
1970-10-22 | 0 | 84.040001 | 82.769997 | 83.379997 | 83.379997 | 9,000,000 |
1970-10-23 | 0 | 84.300003 | 82.910004 | 83.769997 | 83.769997 | 10,270,000 |
1970-10-26 | 0 | 84.260002 | 82.889999 | 83.309998 | 83.309998 | 9,200,000 |
1970-10-27 | 0 | 83.730003 | 82.519997 | 83.120003 | 83.120003 | 9,680,000 |
1970-10-28 | 0 | 83.809998 | 82.290001 | 83.43 | 83.43 | 10,660,000 |
1970-10-29 | 0 | 84.099998 | 82.82 | 83.360001 | 83.360001 | 10,440,000 |
1970-10-30 | 0 | 83.800003 | 82.519997 | 83.25 | 83.25 | 10,520,000 |
1970-11-02 | 0 | 83.989998 | 82.660004 | 83.510002 | 83.510002 | 9,470,000 |
1970-11-03 | 0 | 84.769997 | 83.209999 | 84.220001 | 84.220001 | 11,760,000 |
1970-11-04 | 0 | 85.260002 | 83.82 | 84.389999 | 84.389999 | 12,180,000 |
1970-11-05 | 0 | 84.790001 | 83.529999 | 84.099998 | 84.099998 | 10,800,000 |
1970-11-06 | 0 | 84.730003 | 83.550003 | 84.220001 | 84.220001 | 9,970,000 |
1970-11-09 | 0 | 85.269997 | 83.82 | 84.669998 | 84.669998 | 10,890,000 |
1970-11-10 | 0 | 85.690002 | 84.18 | 84.790001 | 84.790001 | 12,030,000 |
1970-11-11 | 0 | 86.239998 | 84.690002 | 85.029999 | 85.029999 | 13,520,000 |
1970-11-12 | 0 | 85.540001 | 83.809998 | 84.150002 | 84.150002 | 12,520,000 |
1970-11-13 | 0 | 84.330002 | 82.919998 | 83.370003 | 83.370003 | 11,890,000 |
1970-11-16 | 0 | 83.75 | 82.339996 | 83.239998 | 83.239998 | 9,160,000 |
1970-11-17 | 0 | 84.169998 | 82.809998 | 83.470001 | 83.470001 | 9,450,000 |
1970-11-18 | 0 | 83.529999 | 82.410004 | 82.790001 | 82.790001 | 9,850,000 |
1970-11-19 | 0 | 83.480003 | 82.230003 | 82.910004 | 82.910004 | 9,280,000 |
1970-11-20 | 0 | 84.059998 | 82.489998 | 83.720001 | 83.720001 | 10,920,000 |
1970-11-23 | 0 | 84.919998 | 83.470001 | 84.239998 | 84.239998 | 12,720,000 |
1970-11-24 | 0 | 85.18 | 83.589996 | 84.779999 | 84.779999 | 12,560,000 |
1970-11-25 | 0 | 85.699997 | 84.349998 | 85.089996 | 85.089996 | 13,490,000 |
1970-11-27 | 0 | 86.209999 | 84.669998 | 85.93 | 85.93 | 10,130,000 |
1970-11-30 | 0 | 87.599998 | 85.790001 | 87.199997 | 87.199997 | 17,700,000 |
1970-12-01 | 0 | 88.610001 | 86.110001 | 87.470001 | 87.470001 | 20,170,000 |
1970-12-02 | 0 | 88.830002 | 86.720001 | 88.480003 | 88.480003 | 17,960,000 |
1970-12-03 | 0 | 89.870003 | 88.110001 | 88.900002 | 88.900002 | 20,480,000 |
1970-12-04 | 0 | 89.889999 | 88.120003 | 89.459999 | 89.459999 | 15,980,000 |
1970-12-07 | 0 | 90.389999 | 88.760002 | 89.940002 | 89.940002 | 15,530,000 |
1970-12-08 | 0 | 90.470001 | 88.870003 | 89.470001 | 89.470001 | 14,370,000 |
1970-12-09 | 0 | 90.029999 | 88.480003 | 89.540001 | 89.540001 | 13,550,000 |
1970-12-10 | 0 | 90.870003 | 89.010002 | 89.919998 | 89.919998 | 14,610,000 |
1970-12-11 | 0 | 90.93 | 89.440002 | 90.260002 | 90.260002 | 15,790,000 |
1970-12-14 | 0 | 90.809998 | 89.279999 | 89.800003 | 89.800003 | 13,810,000 |
1970-12-15 | 0 | 90.32 | 88.93 | 89.660004 | 89.660004 | 13,420,000 |
1970-12-16 | 0 | 90.220001 | 88.769997 | 89.720001 | 89.720001 | 14,240,000 |
1970-12-17 | 0 | 90.610001 | 89.309998 | 90.040001 | 90.040001 | 13,660,000 |
1970-12-18 | 0 | 90.769997 | 89.419998 | 90.220001 | 90.220001 | 14,360,000 |
1970-12-21 | 0 | 90.769997 | 89.360001 | 89.940002 | 89.940002 | 12,690,000 |
1970-12-22 | 0 | 90.839996 | 89.349998 | 90.040001 | 90.040001 | 14,510,000 |
1970-12-23 | 0 | 90.860001 | 89.349998 | 90.099998 | 90.099998 | 15,400,000 |
1970-12-24 | 0 | 91.080002 | 89.809998 | 90.610001 | 90.610001 | 12,140,000 |
1970-12-28 | 0 | 91.489998 | 90.279999 | 91.089996 | 91.089996 | 12,290,000 |
1970-12-29 | 0 | 92.379997 | 90.730003 | 92.080002 | 92.080002 | 17,750,000 |
1970-12-30 | 0 | 92.989998 | 91.599998 | 92.269997 | 92.269997 | 19,140,000 |
1970-12-31 | 0 | 92.790001 | 91.360001 | 92.150002 | 92.150002 | 13,390,000 |
1971-01-04 | 0 | 92.190002 | 90.639999 | 91.150002 | 91.150002 | 10,010,000 |
1971-01-05 | 0 | 92.279999 | 90.690002 | 91.800003 | 91.800003 | 12,600,000 |
1971-01-06 | 0 | 93 | 91.5 | 92.349998 | 92.349998 | 16,960,000 |
1971-01-07 | 0 | 93.260002 | 91.75 | 92.379997 | 92.379997 | 16,460,000 |
1971-01-08 | 0 | 93.019997 | 91.599998 | 92.190002 | 92.190002 | 14,100,000 |
1971-01-11 | 0 | 92.669998 | 90.989998 | 91.980003 | 91.980003 | 14,720,000 |
1971-01-12 | 0 | 93.279999 | 91.629997 | 92.720001 | 92.720001 | 17,820,000 |
1971-01-13 | 0 | 93.660004 | 91.879997 | 92.559998 | 92.559998 | 19,070,000 |
1971-01-14 | 0 | 93.360001 | 91.669998 | 92.800003 | 92.800003 | 17,600,000 |
1971-01-15 | 0 | 93.940002 | 92.25 | 93.029999 | 93.029999 | 18,010,000 |
1971-01-18 | 0 | 94.110001 | 92.629997 | 93.410004 | 93.410004 | 15,400,000 |
1971-01-19 | 0 | 94.279999 | 92.849998 | 93.760002 | 93.760002 | 15,800,000 |
1971-01-20 | 0 | 94.529999 | 93.07 | 93.779999 | 93.779999 | 18,330,000 |
1971-01-21 | 0 | 94.690002 | 93.150002 | 94.190002 | 94.190002 | 19,060,000 |
1971-01-22 | 0 | 95.529999 | 93.959999 | 94.879997 | 94.879997 | 21,680,000 |
1971-01-25 | 0 | 95.93 | 94.160004 | 95.279999 | 95.279999 | 19,050,000 |
1971-01-26 | 0 | 96.360001 | 94.690002 | 95.589996 | 95.589996 | 21,380,000 |
1971-01-27 | 0 | 95.779999 | 93.959999 | 94.889999 | 94.889999 | 20,640,000 |
1971-01-28 | 0 | 95.779999 | 94.120003 | 95.209999 | 95.209999 | 18,840,000 |
1971-01-29 | 0 | 96.489998 | 94.790001 | 95.879997 | 95.879997 | 20,960,000 |
1971-02-01 | 0 | 97.050003 | 95.379997 | 96.419998 | 96.419998 | 20,650,000 |
1971-02-02 | 0 | 97.190002 | 95.599998 | 96.43 | 96.43 | 22,030,000 |
1971-02-03 | 0 | 97.190002 | 95.580002 | 96.629997 | 96.629997 | 21,680,000 |
1971-02-04 | 0 | 97.260002 | 95.690002 | 96.620003 | 96.620003 | 20,860,000 |
1971-02-05 | 0 | 97.580002 | 95.839996 | 96.93 | 96.93 | 20,480,000 |
1971-02-08 | 0 | 98.040001 | 96.129997 | 97.449997 | 97.449997 | 25,590,000 |
1971-02-09 | 0 | 98.5 | 96.900002 | 97.510002 | 97.510002 | 28,250,000 |
1971-02-10 | 0 | 97.970001 | 96.230003 | 97.389999 | 97.389999 | 19,040,000 |
1971-02-11 | 0 | 98.489998 | 96.989998 | 97.910004 | 97.910004 | 19,260,000 |
1971-02-12 | 0 | 98.959999 | 97.559998 | 98.43 | 98.43 | 18,470,000 |
1971-02-16 | 0 | 99.589996 | 97.849998 | 98.660004 | 98.660004 | 21,350,000 |
1971-02-17 | 0 | 99.32 | 97.32 | 98.199997 | 98.199997 | 18,720,000 |
1971-02-18 | 0 | 98.599998 | 96.959999 | 97.559998 | 97.559998 | 16,650,000 |
1971-02-19 | 0 | 97.790001 | 96.25 | 96.739998 | 96.739998 | 17,860,000 |
1971-02-22 | 0 | 96.650002 | 94.970001 | 95.720001 | 95.720001 | 15,840,000 |
1971-02-23 | 0 | 96.669998 | 94.919998 | 96.089996 | 96.089996 | 15,080,000 |
1971-02-24 | 0 | 97.339996 | 95.860001 | 96.730003 | 96.730003 | 15,930,000 |
1971-02-25 | 0 | 97.709999 | 96.080002 | 96.959999 | 96.959999 | 16,200,000 |
1971-02-26 | 0 | 97.540001 | 95.839996 | 96.75 | 96.75 | 17,250,000 |
1971-03-01 | 0 | 97.480003 | 96.110001 | 97 | 97 | 13,020,000 |
1971-03-02 | 0 | 97.599998 | 96.32 | 96.980003 | 96.980003 | 14,870,000 |
1971-03-03 | 0 | 97.540001 | 96.300003 | 96.949997 | 96.949997 | 14,680,000 |
1971-03-04 | 0 | 98.379997 | 96.900002 | 97.919998 | 97.919998 | 17,350,000 |
1971-03-05 | 0 | 99.489998 | 97.82 | 98.959999 | 98.959999 | 22,430,000 |
1971-03-08 | 0 | 99.440002 | 98.419998 | 99.379997 | 99.379997 | 19,340,000 |
1971-03-09 | 0 | 100.309998 | 98.720001 | 99.459999 | 99.459999 | 20,490,000 |
1971-03-10 | 0 | 100.099998 | 98.629997 | 99.300003 | 99.300003 | 17,220,000 |
1971-03-11 | 0 | 100.290001 | 98.57 | 99.389999 | 99.389999 | 19,830,000 |
1971-03-12 | 0 | 100.089996 | 98.639999 | 99.57 | 99.57 | 14,680,000 |
1971-03-15 | 0 | 101.150002 | 99.120003 | 100.709999 | 100.709999 | 18,920,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.