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
|
|---|---|---|---|---|---|---|
1973-12-21 | 0 | 95.110001 | 92.699997 | 93.540001 | 93.540001 | 18,680,000 |
1973-12-24 | 0 | 93.769997 | 91.68 | 92.900002 | 92.900002 | 11,540,000 |
1973-12-26 | 0 | 96.519997 | 93.870003 | 95.739998 | 95.739998 | 18,620,000 |
1973-12-27 | 0 | 98.529999 | 96 | 97.739998 | 97.739998 | 22,720,000 |
1973-12-28 | 0 | 98.760002 | 96.410004 | 97.540001 | 97.540001 | 21,310,000 |
1973-12-31 | 0 | 98.300003 | 95.949997 | 97.550003 | 97.550003 | 23,470,000 |
1974-01-02 | 0 | 98.379997 | 96.25 | 97.68 | 97.68 | 12,060,000 |
1974-01-03 | 0 | 100.940002 | 98.019997 | 99.800003 | 99.800003 | 24,850,000 |
1974-01-04 | 0 | 100.699997 | 97.699997 | 98.900002 | 98.900002 | 21,700,000 |
1974-01-07 | 0 | 99.309998 | 96.860001 | 98.07 | 98.07 | 19,070,000 |
1974-01-08 | 0 | 98.260002 | 95.580002 | 96.120003 | 96.120003 | 18,080,000 |
1974-01-09 | 0 | 95.400002 | 92.629997 | 93.419998 | 93.419998 | 18,070,000 |
1974-01-10 | 0 | 94.629997 | 91.620003 | 92.389999 | 92.389999 | 16,120,000 |
1974-01-11 | 0 | 94.57 | 91.75 | 93.660004 | 93.660004 | 15,140,000 |
1974-01-14 | 0 | 95.239998 | 92.349998 | 93.419998 | 93.419998 | 14,610,000 |
1974-01-15 | 0 | 95.260002 | 92.839996 | 94.230003 | 94.230003 | 13,250,000 |
1974-01-16 | 0 | 96.199997 | 93.779999 | 95.669998 | 95.669998 | 14,930,000 |
1974-01-17 | 0 | 98.349998 | 95.669998 | 97.300003 | 97.300003 | 21,040,000 |
1974-01-18 | 0 | 97.629997 | 95 | 95.559998 | 95.559998 | 16,470,000 |
1974-01-21 | 0 | 95.959999 | 93.230003 | 95.400002 | 95.400002 | 15,630,000 |
1974-01-22 | 0 | 97.410004 | 94.919998 | 96.550003 | 96.550003 | 17,330,000 |
1974-01-23 | 0 | 98.110001 | 95.879997 | 97.07 | 97.07 | 16,890,000 |
1974-01-24 | 0 | 97.75 | 95.489998 | 96.82 | 96.82 | 15,980,000 |
1974-01-25 | 0 | 97.639999 | 95.68 | 96.629997 | 96.629997 | 14,860,000 |
1974-01-28 | 0 | 97.32 | 95.370003 | 96.089996 | 96.089996 | 13,410,000 |
1974-01-29 | 0 | 96.809998 | 94.970001 | 96.010002 | 96.010002 | 12,850,000 |
1974-01-30 | 0 | 97.900002 | 96.019997 | 97.059998 | 97.059998 | 16,790,000 |
1974-01-31 | 0 | 98.059998 | 96.110001 | 96.57 | 96.57 | 14,020,000 |
1974-02-01 | 0 | 96.629997 | 94.660004 | 95.32 | 95.32 | 12,480,000 |
1974-02-04 | 0 | 94.889999 | 92.739998 | 93.290001 | 93.290001 | 14,380,000 |
1974-02-05 | 0 | 94.169998 | 92.260002 | 93 | 93 | 12,820,000 |
1974-02-06 | 0 | 94.089996 | 92.370003 | 93.260002 | 93.260002 | 11,610,000 |
1974-02-07 | 0 | 94.089996 | 92.43 | 93.300003 | 93.300003 | 11,750,000 |
1974-02-08 | 0 | 93.790001 | 91.870003 | 92.330002 | 92.330002 | 12,990,000 |
1974-02-11 | 0 | 92.540001 | 90.260002 | 90.660004 | 90.660004 | 12,930,000 |
1974-02-12 | 0 | 91.599998 | 89.529999 | 90.940002 | 90.940002 | 12,920,000 |
1974-02-13 | 0 | 92.129997 | 90.370003 | 90.980003 | 90.980003 | 10,990,000 |
1974-02-14 | 0 | 91.889999 | 90.169998 | 90.949997 | 90.949997 | 12,230,000 |
1974-02-15 | 0 | 92.980003 | 90.620003 | 92.269997 | 92.269997 | 12,640,000 |
1974-02-19 | 0 | 94.440002 | 91.68 | 92.120003 | 92.120003 | 15,940,000 |
1974-02-20 | 0 | 93.919998 | 91.339996 | 93.440002 | 93.440002 | 11,670,000 |
1974-02-21 | 0 | 95.190002 | 93.199997 | 94.709999 | 94.709999 | 13,930,000 |
1974-02-22 | 0 | 96.190002 | 94.080002 | 95.389999 | 95.389999 | 16,360,000 |
1974-02-25 | 0 | 95.959999 | 94.239998 | 95.029999 | 95.029999 | 12,900,000 |
1974-02-26 | 0 | 96.379997 | 94.199997 | 96 | 96 | 15,860,000 |
1974-02-27 | 0 | 97.43 | 95.489998 | 96.400002 | 96.400002 | 18,730,000 |
1974-02-28 | 0 | 96.980003 | 95.199997 | 96.220001 | 96.220001 | 13,680,000 |
1974-03-01 | 0 | 96.400002 | 94.809998 | 95.529999 | 95.529999 | 12,880,000 |
1974-03-04 | 0 | 95.949997 | 94.190002 | 95.529999 | 95.529999 | 12,270,000 |
1974-03-05 | 0 | 98.169998 | 95.980003 | 97.32 | 97.32 | 21,980,000 |
1974-03-06 | 0 | 98.57 | 96.540001 | 97.980003 | 97.980003 | 19,140,000 |
1974-03-07 | 0 | 98.199997 | 96.370003 | 96.940002 | 96.940002 | 14,500,000 |
1974-03-08 | 0 | 98.279999 | 95.769997 | 97.779999 | 97.779999 | 16,210,000 |
1974-03-11 | 0 | 99.400002 | 96.379997 | 98.879997 | 98.879997 | 18,470,000 |
1974-03-12 | 0 | 100.019997 | 97.970001 | 99.150002 | 99.150002 | 17,250,000 |
1974-03-13 | 0 | 100.730003 | 98.720001 | 99.739998 | 99.739998 | 16,820,000 |
1974-03-14 | 0 | 101.050003 | 98.800003 | 99.650002 | 99.650002 | 19,770,000 |
1974-03-15 | 0 | 99.989998 | 98.220001 | 99.279999 | 99.279999 | 14,500,000 |
1974-03-18 | 0 | 99.709999 | 97.620003 | 98.050003 | 98.050003 | 14,010,000 |
1974-03-19 | 0 | 98.199997 | 96.629997 | 97.230003 | 97.230003 | 12,800,000 |
1974-03-20 | 0 | 98.220001 | 96.669998 | 97.57 | 97.57 | 12,960,000 |
1974-03-21 | 0 | 98.589996 | 96.82 | 97.339996 | 97.339996 | 12,950,000 |
1974-03-22 | 0 | 98.040001 | 96.349998 | 97.269997 | 97.269997 | 11,930,000 |
1974-03-25 | 0 | 98.019997 | 95.690002 | 97.639999 | 97.639999 | 10,540,000 |
1974-03-26 | 0 | 98.660004 | 97.110001 | 97.949997 | 97.949997 | 11,840,000 |
1974-03-27 | 0 | 98.260002 | 96.32 | 96.589996 | 96.589996 | 11,690,000 |
1974-03-28 | 0 | 96.199997 | 94.360001 | 94.82 | 94.82 | 14,940,000 |
1974-03-29 | 0 | 95.120003 | 93.440002 | 93.980003 | 93.980003 | 12,150,000 |
1974-04-01 | 0 | 94.68 | 92.82 | 93.25 | 93.25 | 11,470,000 |
1974-04-02 | 0 | 94.150002 | 92.589996 | 93.349998 | 93.349998 | 12,010,000 |
1974-04-03 | 0 | 94.699997 | 92.940002 | 94.330002 | 94.330002 | 11,500,000 |
1974-04-04 | 0 | 95.139999 | 93.550003 | 94.330002 | 94.330002 | 11,650,000 |
1974-04-05 | 0 | 94.239998 | 92.550003 | 93.010002 | 93.010002 | 11,670,000 |
1974-04-08 | 0 | 93 | 91.5 | 92.029999 | 92.029999 | 10,740,000 |
1974-04-09 | 0 | 93.279999 | 91.610001 | 92.610001 | 92.610001 | 11,330,000 |
1974-04-10 | 0 | 93.519997 | 91.889999 | 92.400002 | 92.400002 | 11,160,000 |
1974-04-11 | 0 | 92.919998 | 91.550003 | 92.120003 | 92.120003 | 9,970,000 |
1974-04-15 | 0 | 92.940002 | 91.489998 | 92.050003 | 92.050003 | 10,130,000 |
1974-04-16 | 0 | 94.059998 | 92.050003 | 93.660004 | 93.660004 | 14,530,000 |
1974-04-17 | 0 | 95.040001 | 93.120003 | 94.360001 | 94.360001 | 14,020,000 |
1974-04-18 | 0 | 95.419998 | 93.75 | 94.779999 | 94.779999 | 12,470,000 |
1974-04-19 | 0 | 94.769997 | 93.199997 | 93.75 | 93.75 | 10,710,000 |
1974-04-22 | 0 | 94.120003 | 92.709999 | 93.379997 | 93.379997 | 10,520,000 |
1974-04-23 | 0 | 93.510002 | 91.529999 | 91.809998 | 91.809998 | 14,110,000 |
1974-04-24 | 0 | 91.82 | 89.910004 | 90.300003 | 90.300003 | 16,010,000 |
1974-04-25 | 0 | 90.529999 | 88.620003 | 89.57 | 89.57 | 15,870,000 |
1974-04-26 | 0 | 91.099998 | 89.059998 | 90.18 | 90.18 | 13,250,000 |
1974-04-29 | 0 | 90.779999 | 89.019997 | 90 | 90 | 10,170,000 |
1974-04-30 | 0 | 91.089996 | 89.379997 | 90.309998 | 90.309998 | 10,980,000 |
1974-05-01 | 0 | 93.029999 | 89.82 | 92.220001 | 92.220001 | 15,120,000 |
1974-05-02 | 0 | 93.589996 | 91.459999 | 92.089996 | 92.089996 | 13,620,000 |
1974-05-03 | 0 | 92.269997 | 90.589996 | 91.290001 | 91.290001 | 11,080,000 |
1974-05-06 | 0 | 91.599998 | 90.129997 | 91.120003 | 91.120003 | 9,450,000 |
1974-05-07 | 0 | 92.360001 | 90.690002 | 91.459999 | 91.459999 | 10,710,000 |
1974-05-08 | 0 | 92.339996 | 90.709999 | 91.639999 | 91.639999 | 11,850,000 |
1974-05-09 | 0 | 93.489998 | 91.269997 | 92.959999 | 92.959999 | 14,710,000 |
1974-05-10 | 0 | 93.57 | 91.029999 | 91.470001 | 91.470001 | 15,270,000 |
1974-05-13 | 0 | 91.720001 | 89.910004 | 90.660004 | 90.660004 | 11,290,000 |
1974-05-14 | 0 | 91.68 | 90.050003 | 90.690002 | 90.690002 | 10,880,000 |
1974-05-15 | 0 | 91.220001 | 89.650002 | 90.449997 | 90.449997 | 11,240,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.