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
|
|---|---|---|---|---|---|---|
1974-10-08 | 0 | 66.07 | 63.950001 | 64.839996 | 64.839996 | 15,460,000 |
1974-10-09 | 0 | 68.150002 | 63.740002 | 67.82 | 67.82 | 18,820,000 |
1974-10-10 | 0 | 71.480003 | 68.300003 | 69.790001 | 69.790001 | 26,360,000 |
1974-10-11 | 0 | 71.989998 | 68.800003 | 71.139999 | 71.139999 | 20,090,000 |
1974-10-14 | 0 | 74.43 | 71.169998 | 72.739998 | 72.739998 | 19,770,000 |
1974-10-15 | 0 | 73.349998 | 70.610001 | 71.440002 | 71.440002 | 17,390,000 |
1974-10-16 | 0 | 71.980003 | 69.540001 | 70.330002 | 70.330002 | 14,790,000 |
1974-10-17 | 0 | 72 | 69.410004 | 71.169998 | 71.169998 | 14,470,000 |
1974-10-18 | 0 | 73.339996 | 71.199997 | 72.279999 | 72.279999 | 16,460,000 |
1974-10-21 | 0 | 73.919998 | 71.239998 | 73.5 | 73.5 | 14,500,000 |
1974-10-22 | 0 | 75.089996 | 72.550003 | 73.129997 | 73.129997 | 18,930,000 |
1974-10-23 | 0 | 72.809998 | 70.400002 | 71.029999 | 71.029999 | 14,200,000 |
1974-10-24 | 0 | 70.980003 | 68.800003 | 70.220001 | 70.220001 | 14,910,000 |
1974-10-25 | 0 | 71.589996 | 69.459999 | 70.120003 | 70.120003 | 12,650,000 |
1974-10-28 | 0 | 70.669998 | 68.889999 | 70.089996 | 70.089996 | 10,540,000 |
1974-10-29 | 0 | 73.190002 | 70.489998 | 72.830002 | 72.830002 | 15,610,000 |
1974-10-30 | 0 | 75.449997 | 72.400002 | 74.309998 | 74.309998 | 20,130,000 |
1974-10-31 | 0 | 75.900002 | 73.150002 | 73.900002 | 73.900002 | 18,840,000 |
1974-11-01 | 0 | 74.849998 | 72.68 | 73.879997 | 73.879997 | 13,470,000 |
1974-11-04 | 0 | 73.800003 | 71.93 | 73.080002 | 73.080002 | 12,740,000 |
1974-11-05 | 0 | 75.360001 | 72.489998 | 75.110001 | 75.110001 | 15,960,000 |
1974-11-06 | 0 | 77.410004 | 74.230003 | 74.75 | 74.75 | 23,930,000 |
1974-11-07 | 0 | 76.300003 | 73.849998 | 75.209999 | 75.209999 | 17,150,000 |
1974-11-08 | 0 | 76 | 74.010002 | 74.910004 | 74.910004 | 15,890,000 |
1974-11-11 | 0 | 75.699997 | 74.040001 | 75.150002 | 75.150002 | 13,220,000 |
1974-11-12 | 0 | 75.589996 | 73.339996 | 73.669998 | 73.669998 | 15,040,000 |
1974-11-13 | 0 | 74.25 | 72.32 | 73.349998 | 73.349998 | 16,040,000 |
1974-11-14 | 0 | 74.540001 | 72.529999 | 73.059998 | 73.059998 | 13,540,000 |
1974-11-15 | 0 | 73.269997 | 71.410004 | 71.910004 | 71.910004 | 12,480,000 |
1974-11-18 | 0 | 71.099998 | 68.949997 | 69.269997 | 69.269997 | 15,230,000 |
1974-11-19 | 0 | 69.709999 | 67.660004 | 68.199997 | 68.199997 | 15,720,000 |
1974-11-20 | 0 | 69.25 | 67.360001 | 67.900002 | 67.900002 | 12,430,000 |
1974-11-21 | 0 | 68.940002 | 66.849998 | 68.18 | 68.18 | 13,820,000 |
1974-11-22 | 0 | 70 | 68.239998 | 68.900002 | 68.900002 | 13,020,000 |
1974-11-25 | 0 | 69.68 | 67.790001 | 68.830002 | 68.830002 | 11,300,000 |
1974-11-26 | 0 | 70.360001 | 68.190002 | 69.470001 | 69.470001 | 13,600,000 |
1974-11-27 | 0 | 71.309998 | 69.169998 | 69.940002 | 69.940002 | 14,810,000 |
1974-11-29 | 0 | 70.489998 | 69.18 | 69.970001 | 69.970001 | 7,400,000 |
1974-12-02 | 0 | 69.800003 | 67.809998 | 68.110001 | 68.110001 | 11,140,000 |
1974-12-03 | 0 | 68.129997 | 66.620003 | 67.169998 | 67.169998 | 13,620,000 |
1974-12-04 | 0 | 68.32 | 66.610001 | 67.410004 | 67.410004 | 12,580,000 |
1974-12-05 | 0 | 68 | 65.900002 | 66.129997 | 66.129997 | 12,890,000 |
1974-12-06 | 0 | 66.199997 | 64.400002 | 65.010002 | 65.010002 | 15,500,000 |
1974-12-09 | 0 | 66.290001 | 64.129997 | 65.599998 | 65.599998 | 14,660,000 |
1974-12-10 | 0 | 68.169998 | 65.879997 | 67.279999 | 67.279999 | 15,690,000 |
1974-12-11 | 0 | 69.029999 | 66.830002 | 67.669998 | 67.669998 | 15,700,000 |
1974-12-12 | 0 | 68.610001 | 66.559998 | 67.449997 | 67.449997 | 15,390,000 |
1974-12-13 | 0 | 68.150002 | 66.32 | 67.07 | 67.07 | 14,000,000 |
1974-12-16 | 0 | 67.739998 | 66.019997 | 66.459999 | 66.459999 | 15,370,000 |
1974-12-17 | 0 | 67.919998 | 65.860001 | 67.580002 | 67.580002 | 16,880,000 |
1974-12-18 | 0 | 69.010002 | 67.300003 | 67.900002 | 67.900002 | 18,050,000 |
1974-12-19 | 0 | 68.620003 | 66.93 | 67.650002 | 67.650002 | 15,900,000 |
1974-12-20 | 0 | 67.93 | 66.360001 | 66.910004 | 66.910004 | 15,840,000 |
1974-12-23 | 0 | 67.18 | 65.339996 | 65.959999 | 65.959999 | 18,040,000 |
1974-12-24 | 0 | 67.25 | 65.860001 | 66.879997 | 66.879997 | 9,540,000 |
1974-12-26 | 0 | 68.190002 | 66.620003 | 67.440002 | 67.440002 | 11,810,000 |
1974-12-27 | 0 | 67.989998 | 66.489998 | 67.139999 | 67.139999 | 13,060,000 |
1974-12-30 | 0 | 67.650002 | 66.230003 | 67.160004 | 67.160004 | 18,520,000 |
1974-12-31 | 0 | 69.040001 | 67.150002 | 68.559998 | 68.559998 | 20,970,000 |
1975-01-02 | 0 | 70.919998 | 68.650002 | 70.230003 | 70.230003 | 14,800,000 |
1975-01-03 | 0 | 71.639999 | 69.290001 | 70.709999 | 70.709999 | 15,270,000 |
1975-01-06 | 0 | 72.239998 | 70.330002 | 71.07 | 71.07 | 17,550,000 |
1975-01-07 | 0 | 71.75 | 69.919998 | 71.019997 | 71.019997 | 14,890,000 |
1975-01-08 | 0 | 71.529999 | 69.650002 | 70.040001 | 70.040001 | 15,600,000 |
1975-01-09 | 0 | 71.419998 | 69.040001 | 71.169998 | 71.169998 | 16,340,000 |
1975-01-10 | 0 | 73.75 | 71.599998 | 72.610001 | 72.610001 | 25,890,000 |
1975-01-13 | 0 | 73.809998 | 71.830002 | 72.309998 | 72.309998 | 19,780,000 |
1975-01-14 | 0 | 72.699997 | 71.019997 | 71.68 | 71.68 | 16,610,000 |
1975-01-15 | 0 | 72.769997 | 70.449997 | 72.139999 | 72.139999 | 16,580,000 |
1975-01-16 | 0 | 72.93 | 71.260002 | 72.050003 | 72.050003 | 17,110,000 |
1975-01-17 | 0 | 72.360001 | 70.559998 | 70.959999 | 70.959999 | 14,260,000 |
1975-01-20 | 0 | 71.459999 | 69.800003 | 71.080002 | 71.080002 | 13,450,000 |
1975-01-21 | 0 | 72.040001 | 70.25 | 70.699997 | 70.699997 | 14,780,000 |
1975-01-22 | 0 | 71.970001 | 69.860001 | 71.739998 | 71.739998 | 15,330,000 |
1975-01-23 | 0 | 73.110001 | 71.089996 | 72.07 | 72.07 | 17,960,000 |
1975-01-24 | 0 | 73.57 | 71.550003 | 72.980003 | 72.980003 | 20,670,000 |
1975-01-27 | 0 | 76.029999 | 73.760002 | 75.370003 | 75.370003 | 32,130,000 |
1975-01-28 | 0 | 77.589996 | 75.360001 | 76.029999 | 76.029999 | 31,760,000 |
1975-01-29 | 0 | 78.029999 | 75.230003 | 77.260002 | 77.260002 | 27,410,000 |
1975-01-30 | 0 | 78.690002 | 75.82 | 76.209999 | 76.209999 | 29,740,000 |
1975-01-31 | 0 | 77.720001 | 75.410004 | 76.980003 | 76.980003 | 24,640,000 |
1975-02-03 | 0 | 78.550003 | 76.360001 | 77.82 | 77.82 | 25,400,000 |
1975-02-04 | 0 | 78.370003 | 76 | 77.610001 | 77.610001 | 25,040,000 |
1975-02-05 | 0 | 79.400002 | 76.809998 | 78.949997 | 78.949997 | 25,830,000 |
1975-02-06 | 0 | 80.720001 | 78.089996 | 78.559998 | 78.559998 | 32,020,000 |
1975-02-07 | 0 | 79.120003 | 77 | 78.629997 | 78.629997 | 19,060,000 |
1975-02-10 | 0 | 79.400002 | 77.769997 | 78.360001 | 78.360001 | 16,120,000 |
1975-02-11 | 0 | 79.07 | 77.379997 | 78.580002 | 78.580002 | 16,470,000 |
1975-02-12 | 0 | 80.209999 | 77.940002 | 79.919998 | 79.919998 | 19,790,000 |
1975-02-13 | 0 | 82.529999 | 79.980003 | 81.010002 | 81.010002 | 35,160,000 |
1975-02-14 | 0 | 82.330002 | 80.129997 | 81.5 | 81.5 | 23,290,000 |
1975-02-18 | 0 | 82.449997 | 80.160004 | 80.93 | 80.93 | 23,990,000 |
1975-02-19 | 0 | 81.940002 | 79.830002 | 81.440002 | 81.440002 | 21,930,000 |
1975-02-20 | 0 | 82.779999 | 80.82 | 82.209999 | 82.209999 | 22,260,000 |
1975-02-21 | 0 | 83.559998 | 81.720001 | 82.620003 | 82.620003 | 24,440,000 |
1975-02-24 | 0 | 82.709999 | 80.870003 | 81.440002 | 81.440002 | 19,150,000 |
1975-02-25 | 0 | 81.089996 | 79.050003 | 79.529999 | 79.529999 | 20,910,000 |
1975-02-26 | 0 | 80.889999 | 78.910004 | 80.370003 | 80.370003 | 18,790,000 |
1975-02-27 | 0 | 81.639999 | 80.059998 | 80.769997 | 80.769997 | 16,430,000 |
1975-02-28 | 0 | 82.019997 | 80.07 | 81.589996 | 81.589996 | 17,560,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.