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
|
|---|---|---|---|---|---|---|
1972-10-11 | 0 | 110.510002 | 108.769997 | 109.5 | 109.5 | 11,900,000 |
1972-10-12 | 0 | 109.690002 | 108.029999 | 108.599998 | 108.599998 | 13,130,000 |
1972-10-13 | 0 | 108.879997 | 107.169998 | 107.919998 | 107.919998 | 12,870,000 |
1972-10-16 | 0 | 108.400002 | 106.379997 | 106.769997 | 106.769997 | 10,940,000 |
1972-10-17 | 0 | 108.040001 | 106.269997 | 107.5 | 107.5 | 13,410,000 |
1972-10-18 | 0 | 109.110001 | 107.360001 | 108.190002 | 108.190002 | 17,290,000 |
1972-10-19 | 0 | 108.809998 | 107.400002 | 108.050003 | 108.050003 | 13,850,000 |
1972-10-20 | 0 | 109.790001 | 107.589996 | 109.239998 | 109.239998 | 15,740,000 |
1972-10-23 | 0 | 111.099998 | 109.510002 | 110.349998 | 110.349998 | 14,190,000 |
1972-10-24 | 0 | 111.339996 | 109.379997 | 110.809998 | 110.809998 | 15,240,000 |
1972-10-25 | 0 | 111.559998 | 109.959999 | 110.720001 | 110.720001 | 17,430,000 |
1972-10-26 | 0 | 112.260002 | 110.260002 | 110.989998 | 110.989998 | 20,790,000 |
1972-10-27 | 0 | 111.620003 | 109.989998 | 110.620003 | 110.620003 | 15,470,000 |
1972-10-30 | 0 | 111.190002 | 109.660004 | 110.589996 | 110.589996 | 11,820,000 |
1972-10-31 | 0 | 112.050003 | 110.400002 | 111.580002 | 111.580002 | 15,450,000 |
1972-11-01 | 0 | 113.309998 | 111.32 | 112.669998 | 112.669998 | 21,360,000 |
1972-11-02 | 0 | 113.809998 | 111.959999 | 113.230003 | 113.230003 | 20,690,000 |
1972-11-03 | 0 | 114.809998 | 112.709999 | 114.220001 | 114.220001 | 22,510,000 |
1972-11-06 | 0 | 115.169998 | 112.910004 | 113.980003 | 113.980003 | 21,330,000 |
1972-11-08 | 0 | 115.230003 | 112.769997 | 113.349998 | 113.349998 | 24,620,000 |
1972-11-09 | 0 | 114.110001 | 112.080002 | 113.5 | 113.5 | 17,040,000 |
1972-11-10 | 0 | 115.150002 | 112.849998 | 113.730003 | 113.730003 | 24,360,000 |
1972-11-13 | 0 | 114.75 | 112.910004 | 113.900002 | 113.900002 | 17,210,000 |
1972-11-14 | 0 | 115.410004 | 113.360001 | 114.949997 | 114.949997 | 20,200,000 |
1972-11-15 | 0 | 116.07 | 113.870003 | 114.5 | 114.5 | 23,270,000 |
1972-11-16 | 0 | 115.57 | 113.730003 | 115.129997 | 115.129997 | 19,580,000 |
1972-11-17 | 0 | 116.230003 | 114.440002 | 115.489998 | 115.489998 | 20,220,000 |
1972-11-20 | 0 | 116.25 | 114.57 | 115.529999 | 115.529999 | 16,680,000 |
1972-11-21 | 0 | 116.839996 | 115.040001 | 116.209999 | 116.209999 | 22,110,000 |
1972-11-22 | 0 | 117.610001 | 115.669998 | 116.900002 | 116.900002 | 24,510,000 |
1972-11-24 | 0 | 117.910004 | 116.190002 | 117.269997 | 117.269997 | 15,760,000 |
1972-11-27 | 0 | 117.550003 | 115.660004 | 116.720001 | 116.720001 | 18,190,000 |
1972-11-28 | 0 | 117.480003 | 115.779999 | 116.470001 | 116.470001 | 19,210,000 |
1972-11-29 | 0 | 117.139999 | 115.559998 | 116.519997 | 116.519997 | 17,380,000 |
1972-11-30 | 0 | 117.389999 | 115.739998 | 116.669998 | 116.669998 | 19,340,000 |
1972-12-01 | 0 | 118.18 | 116.290001 | 117.379997 | 117.379997 | 22,570,000 |
1972-12-04 | 0 | 118.540001 | 116.989998 | 117.769997 | 117.769997 | 19,730,000 |
1972-12-05 | 0 | 118.419998 | 116.889999 | 117.580002 | 117.580002 | 17,800,000 |
1972-12-06 | 0 | 118.559998 | 116.900002 | 118.010002 | 118.010002 | 18,610,000 |
1972-12-07 | 0 | 119.169998 | 117.57 | 118.599998 | 118.599998 | 19,320,000 |
1972-12-08 | 0 | 119.540001 | 117.919998 | 118.860001 | 118.860001 | 18,030,000 |
1972-12-11 | 0 | 119.779999 | 118.239998 | 119.120003 | 119.120003 | 17,230,000 |
1972-12-12 | 0 | 119.790001 | 118.089996 | 118.660004 | 118.660004 | 17,040,000 |
1972-12-13 | 0 | 119.230003 | 117.769997 | 118.559998 | 118.559998 | 16,540,000 |
1972-12-14 | 0 | 119.190002 | 117.629997 | 118.239998 | 118.239998 | 17,930,000 |
1972-12-15 | 0 | 119.25 | 117.370003 | 118.260002 | 118.260002 | 18,300,000 |
1972-12-18 | 0 | 117.879997 | 115.889999 | 116.900002 | 116.900002 | 17,540,000 |
1972-12-19 | 0 | 117.370003 | 115.690002 | 116.339996 | 116.339996 | 17,000,000 |
1972-12-20 | 0 | 117.129997 | 115.379997 | 115.949997 | 115.949997 | 18,490,000 |
1972-12-21 | 0 | 116.599998 | 114.629997 | 115.110001 | 115.110001 | 18,290,000 |
1972-12-22 | 0 | 116.400002 | 114.779999 | 115.830002 | 115.830002 | 12,540,000 |
1972-12-26 | 0 | 116.870003 | 115.540001 | 116.300003 | 116.300003 | 11,120,000 |
1972-12-27 | 0 | 117.550003 | 115.889999 | 116.93 | 116.93 | 19,100,000 |
1972-12-29 | 0 | 118.769997 | 116.699997 | 118.050003 | 118.050003 | 27,550,000 |
1973-01-02 | 0 | 119.900002 | 118.059998 | 119.099998 | 119.099998 | 17,090,000 |
1973-01-03 | 0 | 120.449997 | 118.690002 | 119.57 | 119.57 | 20,620,000 |
1973-01-04 | 0 | 120.169998 | 118.120003 | 119.400002 | 119.400002 | 20,230,000 |
1973-01-05 | 0 | 120.709999 | 118.879997 | 119.870003 | 119.870003 | 19,330,000 |
1973-01-08 | 0 | 120.550003 | 119.040001 | 119.849998 | 119.849998 | 16,840,000 |
1973-01-09 | 0 | 120.400002 | 118.889999 | 119.730003 | 119.730003 | 16,830,000 |
1973-01-10 | 0 | 120.440002 | 118.779999 | 119.43 | 119.43 | 20,880,000 |
1973-01-11 | 0 | 121.739998 | 119.010002 | 120.239998 | 120.239998 | 25,050,000 |
1973-01-12 | 0 | 121.269997 | 118.690002 | 119.300003 | 119.300003 | 22,230,000 |
1973-01-15 | 0 | 120.82 | 118.040001 | 118.440002 | 118.440002 | 21,520,000 |
1973-01-16 | 0 | 119.169998 | 117.040001 | 118.139999 | 118.139999 | 19,170,000 |
1973-01-17 | 0 | 119.349998 | 117.610001 | 118.68 | 118.68 | 17,680,000 |
1973-01-18 | 0 | 119.93 | 118.150002 | 118.849998 | 118.849998 | 17,810,000 |
1973-01-19 | 0 | 119.449997 | 117.459999 | 118.779999 | 118.779999 | 17,020,000 |
1973-01-22 | 0 | 119.629997 | 117.720001 | 118.209999 | 118.209999 | 15,570,000 |
1973-01-23 | 0 | 119 | 116.839996 | 118.220001 | 118.220001 | 19,060,000 |
1973-01-24 | 0 | 119.040001 | 116.089996 | 116.730003 | 116.730003 | 20,870,000 |
1973-01-26 | 0 | 117.290001 | 114.970001 | 116.449997 | 116.449997 | 21,130,000 |
1973-01-29 | 0 | 117.18 | 115.129997 | 116.010002 | 116.010002 | 14,680,000 |
1973-01-30 | 0 | 117.110001 | 115.260002 | 115.830002 | 115.830002 | 15,270,000 |
1973-01-31 | 0 | 116.839996 | 115.050003 | 116.029999 | 116.029999 | 14,870,000 |
1973-02-01 | 0 | 117.010002 | 114.260002 | 114.760002 | 114.760002 | 20,670,000 |
1973-02-02 | 0 | 115.400002 | 113.449997 | 114.349998 | 114.349998 | 17,470,000 |
1973-02-05 | 0 | 115.150002 | 113.620003 | 114.230003 | 114.230003 | 14,580,000 |
1973-02-06 | 0 | 115.330002 | 113.449997 | 114.449997 | 114.449997 | 15,720,000 |
1973-02-07 | 0 | 115.480003 | 113.239998 | 113.660004 | 113.660004 | 17,960,000 |
1973-02-08 | 0 | 114.050003 | 111.849998 | 113.160004 | 113.160004 | 18,440,000 |
1973-02-09 | 0 | 115.199997 | 113.080002 | 114.68 | 114.68 | 19,260,000 |
1973-02-12 | 0 | 116.660004 | 114.690002 | 116.059998 | 116.059998 | 16,130,000 |
1973-02-13 | 0 | 118.980003 | 116.089996 | 116.779999 | 116.779999 | 25,320,000 |
1973-02-14 | 0 | 116.919998 | 114.519997 | 115.099998 | 115.099998 | 16,520,000 |
1973-02-15 | 0 | 115.68 | 113.699997 | 114.449997 | 114.449997 | 13,940,000 |
1973-02-16 | 0 | 115.470001 | 113.730003 | 114.980003 | 114.980003 | 13,320,000 |
1973-02-20 | 0 | 116.260002 | 114.57 | 115.400002 | 115.400002 | 14,020,000 |
1973-02-21 | 0 | 116.010002 | 114.129997 | 114.690002 | 114.690002 | 14,880,000 |
1973-02-22 | 0 | 115.199997 | 113.440002 | 114.440002 | 114.440002 | 14,570,000 |
1973-02-23 | 0 | 114.669998 | 112.769997 | 113.160004 | 113.160004 | 15,450,000 |
1973-02-26 | 0 | 113.260002 | 111.150002 | 112.190002 | 112.190002 | 15,860,000 |
1973-02-27 | 0 | 112.900002 | 110.5 | 110.900002 | 110.900002 | 16,130,000 |
1973-02-28 | 0 | 112.209999 | 109.800003 | 111.68 | 111.68 | 17,950,000 |
1973-03-01 | 0 | 112.980003 | 110.68 | 111.050003 | 111.050003 | 18,210,000 |
1973-03-02 | 0 | 112.620003 | 109.449997 | 112.279999 | 112.279999 | 17,710,000 |
1973-03-05 | 0 | 113.43 | 111.330002 | 112.68 | 112.68 | 13,720,000 |
1973-03-06 | 0 | 114.709999 | 112.57 | 114.099998 | 114.099998 | 17,710,000 |
1973-03-07 | 0 | 115.120003 | 112.830002 | 114.449997 | 114.449997 | 19,310,000 |
1973-03-08 | 0 | 115.230003 | 113.57 | 114.230003 | 114.230003 | 15,100,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.