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
|
|---|---|---|---|---|---|---|
1971-12-29 | 0 | 102.209999 | 102.209999 | 102.209999 | 102.209999 | 17,150,000 |
1971-12-30 | 0 | 101.779999 | 101.779999 | 101.779999 | 101.779999 | 13,810,000 |
1971-12-31 | 0 | 102.089996 | 102.089996 | 102.089996 | 102.089996 | 14,040,000 |
1972-01-03 | 0 | 102.849998 | 101.190002 | 101.669998 | 101.669998 | 12,570,000 |
1972-01-04 | 0 | 102.589996 | 100.870003 | 102.089996 | 102.089996 | 15,190,000 |
1972-01-05 | 0 | 103.690002 | 101.900002 | 103.059998 | 103.059998 | 21,350,000 |
1972-01-06 | 0 | 104.199997 | 102.660004 | 103.510002 | 103.510002 | 21,100,000 |
1972-01-07 | 0 | 104.290001 | 102.379997 | 103.470001 | 103.470001 | 17,140,000 |
1972-01-10 | 0 | 103.970001 | 102.440002 | 103.32 | 103.32 | 15,320,000 |
1972-01-11 | 0 | 104.300003 | 102.849998 | 103.650002 | 103.650002 | 17,970,000 |
1972-01-12 | 0 | 104.660004 | 103.050003 | 103.589996 | 103.589996 | 20,970,000 |
1972-01-13 | 0 | 103.800003 | 102.290001 | 102.989998 | 102.989998 | 16,410,000 |
1972-01-14 | 0 | 103.889999 | 102.410004 | 103.389999 | 103.389999 | 14,960,000 |
1972-01-17 | 0 | 104.239998 | 102.800003 | 103.699997 | 103.699997 | 15,860,000 |
1972-01-18 | 0 | 104.849998 | 103.349998 | 104.050003 | 104.050003 | 21,070,000 |
1972-01-19 | 0 | 104.610001 | 102.830002 | 103.879997 | 103.879997 | 18,800,000 |
1972-01-20 | 0 | 105 | 103.32 | 103.879997 | 103.879997 | 20,210,000 |
1972-01-21 | 0 | 104.400002 | 102.75 | 103.650002 | 103.650002 | 18,810,000 |
1972-01-24 | 0 | 104.029999 | 102.199997 | 102.57 | 102.57 | 15,640,000 |
1972-01-25 | 0 | 103.589996 | 101.629997 | 102.699997 | 102.699997 | 17,570,000 |
1972-01-26 | 0 | 103.309998 | 101.809998 | 102.5 | 102.5 | 14,940,000 |
1972-01-27 | 0 | 103.93 | 102.199997 | 103.5 | 103.5 | 20,360,000 |
1972-01-28 | 0 | 104.980003 | 103.220001 | 104.160004 | 104.160004 | 25,000,000 |
1972-01-31 | 0 | 104.879997 | 103.300003 | 103.940002 | 103.940002 | 18,250,000 |
1972-02-01 | 0 | 104.57 | 103.099998 | 104.010002 | 104.010002 | 19,600,000 |
1972-02-02 | 0 | 105.410004 | 103.5 | 104.68 | 104.68 | 24,070,000 |
1972-02-03 | 0 | 105.43 | 103.849998 | 104.639999 | 104.639999 | 19,880,000 |
1972-02-04 | 0 | 105.480003 | 104.050003 | 104.860001 | 104.860001 | 17,890,000 |
1972-02-07 | 0 | 105.459999 | 103.970001 | 104.540001 | 104.540001 | 16,930,000 |
1972-02-08 | 0 | 105.220001 | 103.900002 | 104.739998 | 104.739998 | 17,390,000 |
1972-02-09 | 0 | 106.029999 | 104.360001 | 105.550003 | 105.550003 | 19,850,000 |
1972-02-10 | 0 | 106.690002 | 104.970001 | 105.589996 | 105.589996 | 23,460,000 |
1972-02-11 | 0 | 105.910004 | 104.449997 | 105.080002 | 105.080002 | 17,850,000 |
1972-02-14 | 0 | 105.529999 | 104.029999 | 104.589996 | 104.589996 | 15,840,000 |
1972-02-15 | 0 | 105.589996 | 104.099998 | 105.029999 | 105.029999 | 17,770,000 |
1972-02-16 | 0 | 106.25 | 104.650002 | 105.620003 | 105.620003 | 20,670,000 |
1972-02-17 | 0 | 106.650002 | 104.959999 | 105.589996 | 105.589996 | 22,330,000 |
1972-02-18 | 0 | 106.010002 | 104.470001 | 105.279999 | 105.279999 | 16,590,000 |
1972-02-22 | 0 | 106.18 | 104.650002 | 105.290001 | 105.290001 | 16,670,000 |
1972-02-23 | 0 | 106.18 | 104.720001 | 105.379997 | 105.379997 | 16,770,000 |
1972-02-24 | 0 | 106.239998 | 104.760002 | 105.449997 | 105.449997 | 16,000,000 |
1972-02-25 | 0 | 106.730003 | 105.040001 | 106.18 | 106.18 | 18,180,000 |
1972-02-28 | 0 | 107.040001 | 105.370003 | 106.190002 | 106.190002 | 18,200,000 |
1972-02-29 | 0 | 107.160004 | 105.449997 | 106.57 | 106.57 | 20,320,000 |
1972-03-01 | 0 | 108.129997 | 106.209999 | 107.349998 | 107.349998 | 23,670,000 |
1972-03-02 | 0 | 108.389999 | 106.629997 | 107.32 | 107.32 | 22,200,000 |
1972-03-03 | 0 | 108.510002 | 106.779999 | 107.940002 | 107.940002 | 20,420,000 |
1972-03-06 | 0 | 109.400002 | 107.639999 | 108.769997 | 108.769997 | 21,000,000 |
1972-03-07 | 0 | 109.720001 | 108.019997 | 108.870003 | 108.870003 | 22,640,000 |
1972-03-08 | 0 | 109.68 | 108.040001 | 108.959999 | 108.959999 | 21,290,000 |
1972-03-09 | 0 | 109.75 | 108.190002 | 108.940002 | 108.940002 | 21,460,000 |
1972-03-10 | 0 | 109.370003 | 107.769997 | 108.379997 | 108.379997 | 19,690,000 |
1972-03-13 | 0 | 108.519997 | 106.709999 | 107.330002 | 107.330002 | 16,730,000 |
1972-03-14 | 0 | 108.199997 | 106.709999 | 107.610001 | 107.610001 | 22,370,000 |
1972-03-15 | 0 | 108.550003 | 107.089996 | 107.75 | 107.75 | 19,460,000 |
1972-03-16 | 0 | 108.220001 | 106.550003 | 107.5 | 107.5 | 16,700,000 |
1972-03-17 | 0 | 108.610001 | 106.889999 | 107.919998 | 107.919998 | 16,040,000 |
1972-03-20 | 0 | 108.809998 | 107.18 | 107.589996 | 107.589996 | 16,420,000 |
1972-03-21 | 0 | 107.68 | 105.860001 | 106.690002 | 106.690002 | 18,610,000 |
1972-03-22 | 0 | 107.519997 | 106 | 106.839996 | 106.839996 | 15,400,000 |
1972-03-23 | 0 | 108.330002 | 106.669998 | 107.75 | 107.75 | 18,380,000 |
1972-03-24 | 0 | 108.360001 | 106.949997 | 107.519997 | 107.519997 | 15,390,000 |
1972-03-27 | 0 | 108 | 106.529999 | 107.300003 | 107.300003 | 12,180,000 |
1972-03-28 | 0 | 108.080002 | 106.220001 | 107.169998 | 107.169998 | 15,380,000 |
1972-03-29 | 0 | 107.410004 | 105.980003 | 106.489998 | 106.489998 | 13,860,000 |
1972-03-30 | 0 | 107.669998 | 106.07 | 107.199997 | 107.199997 | 14,360,000 |
1972-04-03 | 0 | 108.260002 | 106.75 | 107.480003 | 107.480003 | 14,990,000 |
1972-04-04 | 0 | 108.620003 | 106.769997 | 108.120003 | 108.120003 | 18,110,000 |
1972-04-05 | 0 | 109.639999 | 107.959999 | 109 | 109 | 22,960,000 |
1972-04-06 | 0 | 110.290001 | 108.529999 | 109.529999 | 109.529999 | 22,830,000 |
1972-04-07 | 0 | 110.150002 | 108.529999 | 109.620003 | 109.620003 | 19,900,000 |
1972-04-10 | 0 | 110.540001 | 108.889999 | 109.449997 | 109.449997 | 19,470,000 |
1972-04-11 | 0 | 110.379997 | 108.760002 | 109.760002 | 109.760002 | 19,930,000 |
1972-04-12 | 0 | 111.110001 | 109.360001 | 110.18 | 110.18 | 24,690,000 |
1972-04-13 | 0 | 110.790001 | 109.370003 | 109.910004 | 109.910004 | 17,990,000 |
1972-04-14 | 0 | 110.559998 | 109.07 | 109.839996 | 109.839996 | 17,460,000 |
1972-04-17 | 0 | 110.220001 | 108.769997 | 109.510002 | 109.510002 | 15,390,000 |
1972-04-18 | 0 | 110.639999 | 109.019997 | 109.769997 | 109.769997 | 19,410,000 |
1972-04-19 | 0 | 110.349998 | 108.709999 | 109.199997 | 109.199997 | 19,180,000 |
1972-04-20 | 0 | 109.690002 | 108.080002 | 109.040001 | 109.040001 | 18,190,000 |
1972-04-21 | 0 | 109.919998 | 108.300003 | 108.889999 | 108.889999 | 18,200,000 |
1972-04-24 | 0 | 109.190002 | 107.620003 | 108.190002 | 108.190002 | 14,650,000 |
1972-04-25 | 0 | 108.290001 | 106.699997 | 107.120003 | 107.120003 | 17,030,000 |
1972-04-26 | 0 | 107.889999 | 106.18 | 106.889999 | 106.889999 | 17,710,000 |
1972-04-27 | 0 | 107.889999 | 106.419998 | 107.050003 | 107.050003 | 15,740,000 |
1972-04-28 | 0 | 108.279999 | 106.699997 | 107.669998 | 107.669998 | 14,160,000 |
1972-05-01 | 0 | 108 | 106.300003 | 106.690002 | 106.690002 | 12,880,000 |
1972-05-02 | 0 | 107.370003 | 105.550003 | 106.080002 | 106.080002 | 15,370,000 |
1972-05-03 | 0 | 107.239998 | 105.440002 | 105.989998 | 105.989998 | 15,900,000 |
1972-05-04 | 0 | 106.809998 | 105.139999 | 106.25 | 106.25 | 14,790,000 |
1972-05-05 | 0 | 107.330002 | 105.699997 | 106.629997 | 106.629997 | 13,210,000 |
1972-05-08 | 0 | 106.809998 | 105.360001 | 106.139999 | 106.139999 | 11,250,000 |
1972-05-09 | 0 | 106.059998 | 103.830002 | 104.739998 | 104.739998 | 19,910,000 |
1972-05-10 | 0 | 106.099998 | 104.43 | 105.419998 | 105.419998 | 13,870,000 |
1972-05-11 | 0 | 106.449997 | 104.900002 | 105.769997 | 105.769997 | 12,900,000 |
1972-05-12 | 0 | 107.019997 | 105.489998 | 106.379997 | 106.379997 | 13,990,000 |
1972-05-15 | 0 | 107.449997 | 106.059998 | 106.860001 | 106.860001 | 13,600,000 |
1972-05-16 | 0 | 107.550003 | 106.129997 | 106.660004 | 106.660004 | 14,070,000 |
1972-05-17 | 0 | 107.379997 | 106.019997 | 106.889999 | 106.889999 | 13,600,000 |
1972-05-18 | 0 | 108.389999 | 106.720001 | 107.940002 | 107.940002 | 17,370,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.