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
|
|---|---|---|---|---|---|---|
1974-05-16 | 0 | 91.309998 | 89.360001 | 89.720001 | 89.720001 | 12,090,000 |
1974-05-17 | 0 | 89.529999 | 87.669998 | 88.209999 | 88.209999 | 13,870,000 |
1974-05-20 | 0 | 89.089996 | 87.190002 | 87.860001 | 87.860001 | 10,550,000 |
1974-05-21 | 0 | 88.980003 | 87.190002 | 87.910004 | 87.910004 | 12,190,000 |
1974-05-22 | 0 | 88.790001 | 86.720001 | 87.089996 | 87.089996 | 15,450,000 |
1974-05-23 | 0 | 87.980003 | 86.120003 | 87.290001 | 87.290001 | 14,770,000 |
1974-05-24 | 0 | 89.269997 | 87.199997 | 88.580002 | 88.580002 | 13,740,000 |
1974-05-28 | 0 | 89.370003 | 87.690002 | 88.370003 | 88.370003 | 10,580,000 |
1974-05-29 | 0 | 88.839996 | 86.519997 | 86.889999 | 86.889999 | 12,300,000 |
1974-05-30 | 0 | 88.089996 | 85.870003 | 87.43 | 87.43 | 13,580,000 |
1974-05-31 | 0 | 88.019997 | 86.190002 | 87.279999 | 87.279999 | 10,810,000 |
1974-06-03 | 0 | 89.400002 | 86.779999 | 89.099998 | 89.099998 | 12,490,000 |
1974-06-04 | 0 | 91.129997 | 89.089996 | 90.139999 | 90.139999 | 16,040,000 |
1974-06-05 | 0 | 91.419998 | 89.040001 | 90.309998 | 90.309998 | 13,680,000 |
1974-06-06 | 0 | 92.309998 | 89.709999 | 91.959999 | 91.959999 | 13,360,000 |
1974-06-07 | 0 | 93.760002 | 91.739998 | 92.550003 | 92.550003 | 19,020,000 |
1974-06-10 | 0 | 93.639999 | 91.529999 | 93.099998 | 93.099998 | 13,540,000 |
1974-06-11 | 0 | 93.57 | 91.760002 | 92.279999 | 92.279999 | 12,380,000 |
1974-06-12 | 0 | 92.610001 | 90.889999 | 92.059998 | 92.059998 | 11,150,000 |
1974-06-13 | 0 | 93.330002 | 91.480003 | 92.339996 | 92.339996 | 11,540,000 |
1974-06-14 | 0 | 92.230003 | 90.730003 | 91.300003 | 91.300003 | 10,030,000 |
1974-06-17 | 0 | 91.339996 | 89.629997 | 90.040001 | 90.040001 | 9,680,000 |
1974-06-18 | 0 | 90.529999 | 88.919998 | 89.449997 | 89.449997 | 10,110,000 |
1974-06-19 | 0 | 89.800003 | 88.389999 | 88.839996 | 88.839996 | 10,550,000 |
1974-06-20 | 0 | 89.349998 | 87.800003 | 88.209999 | 88.209999 | 11,990,000 |
1974-06-21 | 0 | 88.309998 | 86.769997 | 87.459999 | 87.459999 | 11,830,000 |
1974-06-24 | 0 | 88.379997 | 86.699997 | 87.690002 | 87.690002 | 9,960,000 |
1974-06-25 | 0 | 89.480003 | 87.669998 | 88.980003 | 88.980003 | 11,920,000 |
1974-06-26 | 0 | 89.120003 | 87.300003 | 87.610001 | 87.610001 | 11,410,000 |
1974-06-27 | 0 | 87.610001 | 85.879997 | 86.309998 | 86.309998 | 12,650,000 |
1974-06-28 | 0 | 86.779999 | 85.129997 | 86 | 86 | 12,010,000 |
1974-07-01 | 0 | 86.889999 | 85.32 | 86.019997 | 86.019997 | 10,270,000 |
1974-07-02 | 0 | 86.260002 | 83.980003 | 84.300003 | 84.300003 | 13,460,000 |
1974-07-03 | 0 | 85.150002 | 83.459999 | 84.25 | 84.25 | 13,430,000 |
1974-07-05 | 0 | 84.449997 | 83.169998 | 83.660004 | 83.660004 | 7,400,000 |
1974-07-08 | 0 | 83.129997 | 80.480003 | 81.089996 | 81.089996 | 15,510,000 |
1974-07-09 | 0 | 82.5 | 80.349998 | 81.480003 | 81.480003 | 15,580,000 |
1974-07-10 | 0 | 82.220001 | 79.739998 | 79.989998 | 79.989998 | 13,490,000 |
1974-07-11 | 0 | 81.080002 | 79.080002 | 79.889999 | 79.889999 | 14,640,000 |
1974-07-12 | 0 | 83.650002 | 80.970001 | 83.150002 | 83.150002 | 17,770,000 |
1974-07-15 | 0 | 84.889999 | 82.650002 | 83.779999 | 83.779999 | 13,560,000 |
1974-07-16 | 0 | 83.849998 | 82.139999 | 82.809998 | 82.809998 | 9,920,000 |
1974-07-17 | 0 | 84.129997 | 81.699997 | 83.699997 | 83.699997 | 11,320,000 |
1974-07-18 | 0 | 85.389999 | 83.129997 | 83.779999 | 83.779999 | 13,980,000 |
1974-07-19 | 0 | 84.669998 | 82.870003 | 83.540001 | 83.540001 | 11,080,000 |
1974-07-22 | 0 | 84.440002 | 82.589996 | 83.809998 | 83.809998 | 9,290,000 |
1974-07-23 | 0 | 85.629997 | 83.669998 | 84.650002 | 84.650002 | 12,910,000 |
1974-07-24 | 0 | 85.639999 | 83.610001 | 84.989998 | 84.989998 | 12,870,000 |
1974-07-25 | 0 | 85.669998 | 83.129997 | 83.980003 | 83.980003 | 13,310,000 |
1974-07-26 | 0 | 84.169998 | 82 | 82.400002 | 82.400002 | 10,420,000 |
1974-07-29 | 0 | 82.019997 | 80.220001 | 80.940002 | 80.940002 | 11,560,000 |
1974-07-30 | 0 | 81.519997 | 79.580002 | 80.5 | 80.5 | 11,360,000 |
1974-07-31 | 0 | 80.82 | 78.959999 | 79.309998 | 79.309998 | 10,960,000 |
1974-08-01 | 0 | 80.019997 | 77.970001 | 78.75 | 78.75 | 11,470,000 |
1974-08-02 | 0 | 79.389999 | 77.839996 | 78.589996 | 78.589996 | 10,110,000 |
1974-08-05 | 0 | 80.309998 | 78.029999 | 79.290001 | 79.290001 | 11,230,000 |
1974-08-06 | 0 | 82.650002 | 79.779999 | 80.519997 | 80.519997 | 15,770,000 |
1974-08-07 | 0 | 82.93 | 80.129997 | 82.650002 | 82.650002 | 13,380,000 |
1974-08-08 | 0 | 83.529999 | 80.860001 | 81.57 | 81.57 | 16,060,000 |
1974-08-09 | 0 | 81.879997 | 80.110001 | 80.860001 | 80.860001 | 10,160,000 |
1974-08-12 | 0 | 81.260002 | 79.300003 | 79.75 | 79.75 | 7,780,000 |
1974-08-13 | 0 | 79.949997 | 77.830002 | 78.489998 | 78.489998 | 10,140,000 |
1974-08-14 | 0 | 76.730003 | 76.730003 | 76.730003 | 76.730003 | 11,750,000 |
1974-08-15 | 0 | 77.519997 | 75.190002 | 76.300003 | 76.300003 | 11,130,000 |
1974-08-16 | 0 | 77.019997 | 75.290001 | 75.669998 | 75.669998 | 10,510,000 |
1974-08-19 | 0 | 75.650002 | 73.779999 | 74.57 | 74.57 | 11,670,000 |
1974-08-20 | 0 | 76.110001 | 73.82 | 74.949997 | 74.949997 | 13,820,000 |
1974-08-21 | 0 | 75.5 | 73.160004 | 73.510002 | 73.510002 | 11,650,000 |
1974-08-22 | 0 | 74.050003 | 71.610001 | 72.800003 | 72.800003 | 15,690,000 |
1974-08-23 | 0 | 73.709999 | 70.75 | 71.550003 | 71.550003 | 13,590,000 |
1974-08-26 | 0 | 73.169998 | 70.419998 | 72.160004 | 72.160004 | 14,630,000 |
1974-08-27 | 0 | 72.5 | 70.5 | 70.940002 | 70.940002 | 12,970,000 |
1974-08-28 | 0 | 72.169998 | 70.129997 | 70.760002 | 70.760002 | 16,670,000 |
1974-08-29 | 0 | 71.220001 | 69.370003 | 69.989998 | 69.989998 | 13,690,000 |
1974-08-30 | 0 | 72.68 | 70.220001 | 72.150002 | 72.150002 | 16,230,000 |
1974-09-03 | 0 | 73.010002 | 70.279999 | 70.519997 | 70.519997 | 12,750,000 |
1974-09-04 | 0 | 69.849998 | 67.639999 | 68.690002 | 68.690002 | 16,930,000 |
1974-09-05 | 0 | 71.300003 | 68.650002 | 70.870003 | 70.870003 | 14,210,000 |
1974-09-06 | 0 | 72.419998 | 70.080002 | 71.419998 | 71.419998 | 15,130,000 |
1974-09-09 | 0 | 71.349998 | 69.379997 | 69.720001 | 69.720001 | 11,160,000 |
1974-09-10 | 0 | 70.470001 | 68.550003 | 69.239998 | 69.239998 | 11,980,000 |
1974-09-11 | 0 | 70 | 68.220001 | 68.550003 | 68.550003 | 11,820,000 |
1974-09-12 | 0 | 68.540001 | 66.220001 | 66.709999 | 66.709999 | 16,920,000 |
1974-09-13 | 0 | 66.910004 | 64.739998 | 65.199997 | 65.199997 | 16,070,000 |
1974-09-16 | 0 | 66.919998 | 64.150002 | 66.260002 | 66.260002 | 18,370,000 |
1974-09-17 | 0 | 68.839996 | 66.449997 | 67.379997 | 67.379997 | 13,730,000 |
1974-09-18 | 0 | 68.139999 | 65.919998 | 67.720001 | 67.720001 | 11,760,000 |
1974-09-19 | 0 | 70.760002 | 68.360001 | 70.089996 | 70.089996 | 17,000,000 |
1974-09-20 | 0 | 71.120003 | 68.620003 | 70.139999 | 70.139999 | 16,250,000 |
1974-09-23 | 0 | 71.019997 | 68.790001 | 69.419998 | 69.419998 | 12,130,000 |
1974-09-24 | 0 | 69.029999 | 67.419998 | 68.019997 | 68.019997 | 9,840,000 |
1974-09-25 | 0 | 69.769997 | 66.860001 | 67.57 | 67.57 | 17,620,000 |
1974-09-26 | 0 | 67.400002 | 65.790001 | 66.459999 | 66.459999 | 9,060,000 |
1974-09-27 | 0 | 67.089996 | 64.580002 | 64.940002 | 64.940002 | 12,320,000 |
1974-09-30 | 0 | 64.849998 | 62.52 | 63.540001 | 63.540001 | 15,000,000 |
1974-10-01 | 0 | 64.370003 | 61.75 | 63.389999 | 63.389999 | 16,890,000 |
1974-10-02 | 0 | 64.620003 | 62.740002 | 63.380001 | 63.380001 | 12,230,000 |
1974-10-03 | 0 | 63.48 | 61.66 | 62.279999 | 62.279999 | 13,150,000 |
1974-10-04 | 0 | 63.23 | 60.959999 | 62.34 | 62.34 | 15,910,000 |
1974-10-07 | 0 | 65.400002 | 62.779999 | 64.949997 | 64.949997 | 15,000,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.