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
|
|---|---|---|---|---|---|---|
1971-03-16 | 0 | 101.940002 | 100.360001 | 101.209999 | 101.209999 | 22,270,000 |
1971-03-17 | 0 | 101.660004 | 99.980003 | 101.120003 | 101.120003 | 17,070,000 |
1971-03-18 | 0 | 102.029999 | 100.43 | 101.190002 | 101.190002 | 17,910,000 |
1971-03-19 | 0 | 101.739998 | 100.349998 | 101.010002 | 101.010002 | 15,150,000 |
1971-03-22 | 0 | 101.459999 | 100.080002 | 100.620003 | 100.620003 | 14,290,000 |
1971-03-23 | 0 | 101.059998 | 99.620003 | 100.279999 | 100.279999 | 16,470,000 |
1971-03-24 | 0 | 100.629997 | 99.150002 | 99.620003 | 99.620003 | 15,770,000 |
1971-03-25 | 0 | 100.029999 | 98.360001 | 99.610001 | 99.610001 | 15,870,000 |
1971-03-26 | 0 | 100.650002 | 99.18 | 99.949997 | 99.949997 | 15,560,000 |
1971-03-29 | 0 | 100.739998 | 99.360001 | 100.029999 | 100.029999 | 13,650,000 |
1971-03-30 | 0 | 100.860001 | 99.410004 | 100.260002 | 100.260002 | 15,430,000 |
1971-03-31 | 0 | 101.050003 | 99.690002 | 100.309998 | 100.309998 | 17,610,000 |
1971-04-01 | 0 | 100.989998 | 99.629997 | 100.389999 | 100.389999 | 13,470,000 |
1971-04-02 | 0 | 101.230003 | 99.860001 | 100.559998 | 100.559998 | 14,520,000 |
1971-04-05 | 0 | 101.410004 | 99.879997 | 100.790001 | 100.790001 | 16,040,000 |
1971-04-06 | 0 | 102.110001 | 100.300003 | 101.510002 | 101.510002 | 19,990,000 |
1971-04-07 | 0 | 102.870003 | 101.129997 | 101.980003 | 101.980003 | 22,270,000 |
1971-04-08 | 0 | 102.860001 | 101.300003 | 102.099998 | 102.099998 | 17,590,000 |
1971-04-12 | 0 | 103.540001 | 101.75 | 102.879997 | 102.879997 | 19,410,000 |
1971-04-13 | 0 | 103.959999 | 102.25 | 102.980003 | 102.980003 | 23,200,000 |
1971-04-14 | 0 | 104.010002 | 102.279999 | 103.370003 | 103.370003 | 19,440,000 |
1971-04-15 | 0 | 104.400002 | 102.760002 | 103.519997 | 103.519997 | 22,540,000 |
1971-04-16 | 0 | 104.18 | 102.68 | 103.489998 | 103.489998 | 18,280,000 |
1971-04-19 | 0 | 104.629997 | 103.089996 | 104.010002 | 104.010002 | 17,730,000 |
1971-04-20 | 0 | 104.580002 | 103.059998 | 103.610001 | 103.610001 | 17,880,000 |
1971-04-21 | 0 | 104.160004 | 102.550003 | 103.360001 | 103.360001 | 17,040,000 |
1971-04-22 | 0 | 104.269997 | 102.580002 | 103.559998 | 103.559998 | 19,270,000 |
1971-04-23 | 0 | 104.629997 | 102.790001 | 104.050003 | 104.050003 | 20,150,000 |
1971-04-26 | 0 | 104.830002 | 103.190002 | 103.940002 | 103.940002 | 18,860,000 |
1971-04-27 | 0 | 105.07 | 103.230003 | 104.589996 | 104.589996 | 21,250,000 |
1971-04-28 | 0 | 105.599998 | 103.849998 | 104.769997 | 104.769997 | 24,820,000 |
1971-04-29 | 0 | 105.580002 | 103.900002 | 104.629997 | 104.629997 | 20,340,000 |
1971-04-30 | 0 | 104.959999 | 103.25 | 103.949997 | 103.949997 | 17,490,000 |
1971-05-03 | 0 | 104.110001 | 102.370003 | 103.290001 | 103.290001 | 16,120,000 |
1971-05-04 | 0 | 104.360001 | 102.709999 | 103.790001 | 103.790001 | 17,310,000 |
1971-05-05 | 0 | 104.279999 | 102.68 | 103.779999 | 103.779999 | 17,270,000 |
1971-05-06 | 0 | 104.419998 | 102.800003 | 103.230003 | 103.230003 | 19,300,000 |
1971-05-07 | 0 | 103.5 | 101.860001 | 102.870003 | 102.870003 | 16,490,000 |
1971-05-10 | 0 | 103.150002 | 101.709999 | 102.360001 | 102.360001 | 12,810,000 |
1971-05-11 | 0 | 103.370003 | 101.5 | 102.620003 | 102.620003 | 17,730,000 |
1971-05-12 | 0 | 103.57 | 102.120003 | 102.900002 | 102.900002 | 15,140,000 |
1971-05-13 | 0 | 103.57 | 101.980003 | 102.690002 | 102.690002 | 17,640,000 |
1971-05-14 | 0 | 103.169998 | 101.650002 | 102.209999 | 102.209999 | 16,430,000 |
1971-05-17 | 0 | 102.080002 | 100.25 | 100.690002 | 100.690002 | 15,980,000 |
1971-05-18 | 0 | 101.620003 | 99.68 | 100.830002 | 100.830002 | 17,640,000 |
1971-05-19 | 0 | 101.75 | 100.300003 | 101.07 | 101.07 | 17,640,000 |
1971-05-20 | 0 | 102.169998 | 100.610001 | 101.309998 | 101.309998 | 11,740,000 |
1971-05-21 | 0 | 101.839996 | 100.410004 | 100.989998 | 100.989998 | 12,090,000 |
1971-05-24 | 0 | 101.239998 | 99.720001 | 100.129997 | 100.129997 | 12,060,000 |
1971-05-25 | 0 | 100.389999 | 98.730003 | 99.470001 | 99.470001 | 16,050,000 |
1971-05-26 | 0 | 100.489998 | 98.93 | 99.589996 | 99.589996 | 13,550,000 |
1971-05-27 | 0 | 100.139999 | 98.779999 | 99.400002 | 99.400002 | 12,610,000 |
1971-05-28 | 0 | 100.169998 | 98.68 | 99.629997 | 99.629997 | 11,760,000 |
1971-06-01 | 0 | 100.760002 | 99.220001 | 100.199997 | 100.199997 | 11,930,000 |
1971-06-02 | 0 | 101.529999 | 99.889999 | 100.959999 | 100.959999 | 17,740,000 |
1971-06-03 | 0 | 102.07 | 100.300003 | 101.010002 | 101.010002 | 18,790,000 |
1971-06-04 | 0 | 101.879997 | 100.43 | 101.300003 | 101.300003 | 14,400,000 |
1971-06-07 | 0 | 102.019997 | 100.550003 | 101.089996 | 101.089996 | 13,800,000 |
1971-06-08 | 0 | 101.5 | 99.910004 | 100.32 | 100.32 | 13,610,000 |
1971-06-09 | 0 | 100.970001 | 99.279999 | 100.290001 | 100.290001 | 14,250,000 |
1971-06-10 | 0 | 101.230003 | 99.779999 | 100.639999 | 100.639999 | 12,450,000 |
1971-06-11 | 0 | 101.709999 | 100.18 | 101.07 | 101.07 | 12,270,000 |
1971-06-14 | 0 | 101.279999 | 99.779999 | 100.220001 | 100.220001 | 11,530,000 |
1971-06-15 | 0 | 101.099998 | 99.449997 | 100.32 | 100.32 | 13,550,000 |
1971-06-16 | 0 | 101.290001 | 99.68 | 100.519997 | 100.519997 | 14,300,000 |
1971-06-17 | 0 | 101.370003 | 99.870003 | 100.5 | 100.5 | 13,980,000 |
1971-06-18 | 0 | 100.629997 | 98.650002 | 98.970001 | 98.970001 | 15,040,000 |
1971-06-21 | 0 | 99.18 | 97.220001 | 97.870003 | 97.870003 | 16,490,000 |
1971-06-22 | 0 | 98.660004 | 96.919998 | 97.589996 | 97.589996 | 15,200,000 |
1971-06-23 | 0 | 98.949997 | 97.360001 | 98.410004 | 98.410004 | 12,640,000 |
1971-06-24 | 0 | 99 | 97.589996 | 98.129997 | 98.129997 | 11,360,000 |
1971-06-25 | 0 | 98.660004 | 97.330002 | 97.989998 | 97.989998 | 10,580,000 |
1971-06-28 | 0 | 98.480003 | 97.019997 | 97.739998 | 97.739998 | 9,810,000 |
1971-06-29 | 0 | 99.389999 | 97.610001 | 98.82 | 98.82 | 14,460,000 |
1971-06-30 | 0 | 100.290001 | 98.68 | 98.699997 | 98.699997 | 15,410,000 |
1971-07-01 | 0 | 100.650002 | 99.160004 | 99.779999 | 99.779999 | 13,090,000 |
1971-07-02 | 0 | 100.309998 | 99.089996 | 99.779999 | 99.779999 | 9,960,000 |
1971-07-06 | 0 | 100.349998 | 99.099998 | 99.760002 | 99.760002 | 10,440,000 |
1971-07-07 | 0 | 100.830002 | 99.25 | 100.040001 | 100.040001 | 14,520,000 |
1971-07-08 | 0 | 101.029999 | 99.589996 | 100.339996 | 100.339996 | 13,920,000 |
1971-07-09 | 0 | 101.330002 | 99.860001 | 100.690002 | 100.690002 | 12,640,000 |
1971-07-12 | 0 | 101.519997 | 100.190002 | 100.82 | 100.82 | 12,020,000 |
1971-07-13 | 0 | 101.059998 | 99.07 | 99.5 | 99.5 | 13,540,000 |
1971-07-14 | 0 | 99.830002 | 98.230003 | 99.220001 | 99.220001 | 14,360,000 |
1971-07-15 | 0 | 100.480003 | 98.760002 | 99.279999 | 99.279999 | 13,080,000 |
1971-07-16 | 0 | 100.349998 | 98.639999 | 99.110001 | 99.110001 | 13,870,000 |
1971-07-19 | 0 | 99.57 | 98.110001 | 98.93 | 98.93 | 11,430,000 |
1971-07-20 | 0 | 100.010002 | 98.599998 | 99.32 | 99.32 | 12,540,000 |
1971-07-21 | 0 | 100 | 98.739998 | 99.279999 | 99.279999 | 11,920,000 |
1971-07-22 | 0 | 99.82 | 98.5 | 99.110001 | 99.110001 | 12,570,000 |
1971-07-23 | 0 | 99.599998 | 98.260002 | 98.940002 | 98.940002 | 12,370,000 |
1971-07-26 | 0 | 99.470001 | 96.669998 | 98.139999 | 98.139999 | 9,930,000 |
1971-07-27 | 0 | 98.989998 | 97.419998 | 97.779999 | 97.779999 | 11,560,000 |
1971-07-28 | 0 | 98.150002 | 96.510002 | 97.07 | 97.07 | 13,940,000 |
1971-07-29 | 0 | 97.220001 | 95.370003 | 96.019997 | 96.019997 | 14,570,000 |
1971-07-30 | 0 | 96.779999 | 95.080002 | 95.580002 | 95.580002 | 12,970,000 |
1971-08-02 | 0 | 96.760002 | 95.220001 | 95.959999 | 95.959999 | 11,870,000 |
1971-08-03 | 0 | 96.110001 | 94.059998 | 94.510002 | 94.510002 | 13,490,000 |
1971-08-04 | 0 | 95.339996 | 93.349998 | 93.889999 | 93.889999 | 15,410,000 |
1971-08-05 | 0 | 94.889999 | 93.330002 | 94.089996 | 94.089996 | 12,100,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.