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
|
|---|---|---|---|---|---|---|
1975-03-03 | 0 | 83.459999 | 81.32 | 83.029999 | 83.029999 | 24,100,000 |
1975-03-04 | 0 | 85.43 | 82.849998 | 83.559998 | 83.559998 | 34,140,000 |
1975-03-05 | 0 | 84.709999 | 82.160004 | 83.900002 | 83.900002 | 24,120,000 |
1975-03-06 | 0 | 84.169998 | 81.940002 | 83.690002 | 83.690002 | 21,780,000 |
1975-03-07 | 0 | 85.139999 | 83.25 | 84.300003 | 84.300003 | 25,930,000 |
1975-03-10 | 0 | 85.470001 | 83.43 | 84.949997 | 84.949997 | 25,890,000 |
1975-03-11 | 0 | 85.889999 | 83.800003 | 84.360001 | 84.360001 | 31,280,000 |
1975-03-12 | 0 | 84.730003 | 82.870003 | 83.589996 | 83.589996 | 21,560,000 |
1975-03-13 | 0 | 84.260002 | 82.519997 | 83.739998 | 83.739998 | 18,620,000 |
1975-03-14 | 0 | 85.43 | 83.5 | 84.760002 | 84.760002 | 24,840,000 |
1975-03-17 | 0 | 86.519997 | 84.389999 | 86.010002 | 86.010002 | 26,780,000 |
1975-03-18 | 0 | 87.080002 | 84.75 | 85.129997 | 85.129997 | 29,180,000 |
1975-03-19 | 0 | 85.169998 | 83.43 | 84.339996 | 84.339996 | 19,030,000 |
1975-03-20 | 0 | 85.300003 | 83.019997 | 83.610001 | 83.610001 | 20,960,000 |
1975-03-21 | 0 | 84.110001 | 82.519997 | 83.389999 | 83.389999 | 15,940,000 |
1975-03-24 | 0 | 82.389999 | 80.599998 | 81.419998 | 81.419998 | 17,810,000 |
1975-03-25 | 0 | 82.669998 | 80.080002 | 82.059998 | 82.059998 | 18,500,000 |
1975-03-26 | 0 | 84.239998 | 82.160004 | 83.589996 | 83.589996 | 18,580,000 |
1975-03-27 | 0 | 84.879997 | 83.040001 | 83.849998 | 83.849998 | 18,300,000 |
1975-03-31 | 0 | 84.620003 | 82.839996 | 83.360001 | 83.360001 | 16,270,000 |
1975-04-01 | 0 | 83.589996 | 81.980003 | 82.639999 | 82.639999 | 14,480,000 |
1975-04-02 | 0 | 83.57 | 81.800003 | 82.43 | 82.43 | 15,600,000 |
1975-04-03 | 0 | 82.839996 | 80.879997 | 81.510002 | 81.510002 | 13,920,000 |
1975-04-04 | 0 | 81.900002 | 80.290001 | 80.879997 | 80.879997 | 14,170,000 |
1975-04-07 | 0 | 81.110001 | 79.660004 | 80.349998 | 80.349998 | 13,860,000 |
1975-04-08 | 0 | 81.650002 | 80.129997 | 80.989998 | 80.989998 | 14,320,000 |
1975-04-09 | 0 | 83.220001 | 80.910004 | 82.839996 | 82.839996 | 18,120,000 |
1975-04-10 | 0 | 84.699997 | 82.68 | 83.769997 | 83.769997 | 24,990,000 |
1975-04-11 | 0 | 84.68 | 82.93 | 84.18 | 84.18 | 20,160,000 |
1975-04-14 | 0 | 86.120003 | 83.980003 | 85.599998 | 85.599998 | 26,800,000 |
1975-04-15 | 0 | 87.239998 | 85.029999 | 86.300003 | 86.300003 | 29,620,000 |
1975-04-16 | 0 | 87.099998 | 84.93 | 86.599998 | 86.599998 | 22,970,000 |
1975-04-17 | 0 | 88.790001 | 86.43 | 87.25 | 87.25 | 32,650,000 |
1975-04-18 | 0 | 87.589996 | 85.529999 | 86.300003 | 86.300003 | 26,610,000 |
1975-04-21 | 0 | 87.989998 | 85.919998 | 87.230003 | 87.230003 | 23,960,000 |
1975-04-22 | 0 | 88.639999 | 86.580002 | 87.089996 | 87.089996 | 26,120,000 |
1975-04-23 | 0 | 87.419998 | 85.650002 | 86.120003 | 86.120003 | 20,040,000 |
1975-04-24 | 0 | 86.919998 | 85 | 86.040001 | 86.040001 | 19,050,000 |
1975-04-25 | 0 | 87.5 | 85.620003 | 86.620003 | 86.620003 | 20,260,000 |
1975-04-28 | 0 | 87.330002 | 85.540001 | 86.230003 | 86.230003 | 17,850,000 |
1975-04-29 | 0 | 86.790001 | 85.040001 | 85.639999 | 85.639999 | 17,740,000 |
1975-04-30 | 0 | 87.610001 | 85 | 87.300003 | 87.300003 | 18,060,000 |
1975-05-01 | 0 | 89.099998 | 86.940002 | 88.099998 | 88.099998 | 20,660,000 |
1975-05-02 | 0 | 89.980003 | 87.910004 | 89.220001 | 89.220001 | 25,210,000 |
1975-05-05 | 0 | 90.82 | 88.260002 | 90.080002 | 90.080002 | 22,370,000 |
1975-05-06 | 0 | 90.860001 | 88.150002 | 88.639999 | 88.639999 | 25,410,000 |
1975-05-07 | 0 | 89.75 | 87.599998 | 89.080002 | 89.080002 | 22,250,000 |
1975-05-08 | 0 | 90.129997 | 88.230003 | 89.559998 | 89.559998 | 22,980,000 |
1975-05-09 | 0 | 91.239998 | 89.330002 | 90.529999 | 90.529999 | 28,440,000 |
1975-05-12 | 0 | 91.669998 | 89.910004 | 90.610001 | 90.610001 | 22,410,000 |
1975-05-13 | 0 | 92.260002 | 89.989998 | 91.580002 | 91.580002 | 24,950,000 |
1975-05-14 | 0 | 93.230003 | 91.169998 | 92.269997 | 92.269997 | 29,050,000 |
1975-05-15 | 0 | 93.510002 | 90.940002 | 91.410004 | 91.410004 | 27,690,000 |
1975-05-16 | 0 | 91.589996 | 89.739998 | 90.43 | 90.43 | 16,630,000 |
1975-05-19 | 0 | 91.07 | 88.980003 | 90.529999 | 90.529999 | 17,870,000 |
1975-05-20 | 0 | 91.449997 | 89.580002 | 90.07 | 90.07 | 18,310,000 |
1975-05-21 | 0 | 90.25 | 88.470001 | 89.059998 | 89.059998 | 17,640,000 |
1975-05-22 | 0 | 90.300003 | 88.349998 | 89.389999 | 89.389999 | 17,610,000 |
1975-05-23 | 0 | 91.019997 | 89.300003 | 90.580002 | 90.580002 | 17,870,000 |
1975-05-27 | 0 | 91.290001 | 89.599998 | 90.339996 | 90.339996 | 17,050,000 |
1975-05-28 | 0 | 91.139999 | 89.07 | 89.709999 | 89.709999 | 21,850,000 |
1975-05-29 | 0 | 90.589996 | 88.830002 | 89.68 | 89.68 | 18,570,000 |
1975-05-30 | 0 | 91.620003 | 89.870003 | 91.150002 | 91.150002 | 22,670,000 |
1975-06-02 | 0 | 93.410004 | 91.32 | 92.580002 | 92.580002 | 28,240,000 |
1975-06-03 | 0 | 93.760002 | 91.879997 | 92.889999 | 92.889999 | 26,560,000 |
1975-06-04 | 0 | 93.610001 | 91.82 | 92.599998 | 92.599998 | 24,900,000 |
1975-06-05 | 0 | 93.160004 | 91.410004 | 92.690002 | 92.690002 | 21,610,000 |
1975-06-06 | 0 | 93.599998 | 91.75 | 92.480003 | 92.480003 | 22,230,000 |
1975-06-09 | 0 | 92.870003 | 90.910004 | 91.209999 | 91.209999 | 20,670,000 |
1975-06-10 | 0 | 91.209999 | 89.459999 | 90.440002 | 90.440002 | 21,130,000 |
1975-06-11 | 0 | 91.669998 | 90 | 90.550003 | 90.550003 | 18,230,000 |
1975-06-12 | 0 | 91.360001 | 89.639999 | 90.080002 | 90.080002 | 15,970,000 |
1975-06-13 | 0 | 91.059998 | 89.300003 | 90.519997 | 90.519997 | 16,300,000 |
1975-06-16 | 0 | 91.849998 | 90.120003 | 91.459999 | 91.459999 | 16,660,000 |
1975-06-17 | 0 | 92.220001 | 90.169998 | 90.580002 | 90.580002 | 19,440,000 |
1975-06-18 | 0 | 91.07 | 89.599998 | 90.389999 | 90.389999 | 15,590,000 |
1975-06-19 | 0 | 92.370003 | 90.120003 | 92.019997 | 92.019997 | 21,450,000 |
1975-06-20 | 0 | 93.75 | 91.830002 | 92.610001 | 92.610001 | 26,260,000 |
1975-06-23 | 0 | 93.980003 | 91.809998 | 93.620003 | 93.620003 | 20,720,000 |
1975-06-24 | 0 | 95.230003 | 93.309998 | 94.190002 | 94.190002 | 26,620,000 |
1975-06-25 | 0 | 95.290001 | 93.529999 | 94.620003 | 94.620003 | 21,610,000 |
1975-06-26 | 0 | 95.720001 | 93.879997 | 94.809998 | 94.809998 | 24,560,000 |
1975-06-27 | 0 | 95.660004 | 94.099998 | 94.809998 | 94.809998 | 18,820,000 |
1975-06-30 | 0 | 95.849998 | 94.300003 | 95.190002 | 95.190002 | 19,430,000 |
1975-07-01 | 0 | 95.730003 | 94.129997 | 94.849998 | 94.849998 | 20,390,000 |
1975-07-02 | 0 | 94.910004 | 93.370003 | 94.18 | 94.18 | 18,530,000 |
1975-07-03 | 0 | 95.040001 | 93.489998 | 94.360001 | 94.360001 | 19,000,000 |
1975-07-07 | 0 | 94.82 | 93.160004 | 93.540001 | 93.540001 | 15,850,000 |
1975-07-08 | 0 | 94.029999 | 92.510002 | 93.389999 | 93.389999 | 18,990,000 |
1975-07-09 | 0 | 95.220001 | 93.379997 | 94.800003 | 94.800003 | 26,350,000 |
1975-07-10 | 0 | 96.190002 | 94.25 | 94.809998 | 94.809998 | 28,880,000 |
1975-07-11 | 0 | 95.690002 | 93.830002 | 94.660004 | 94.660004 | 22,210,000 |
1975-07-14 | 0 | 95.760002 | 94.040001 | 95.190002 | 95.190002 | 21,900,000 |
1975-07-15 | 0 | 96.580002 | 94.709999 | 95.610001 | 95.610001 | 28,340,000 |
1975-07-16 | 0 | 96.370003 | 94.199997 | 94.610001 | 94.610001 | 25,250,000 |
1975-07-17 | 0 | 95.029999 | 92.989998 | 93.629997 | 93.629997 | 21,420,000 |
1975-07-18 | 0 | 93.959999 | 92.389999 | 93.199997 | 93.199997 | 16,870,000 |
1975-07-21 | 0 | 93.93 | 92.029999 | 92.440002 | 92.440002 | 16,690,000 |
1975-07-22 | 0 | 92.489998 | 90.629997 | 91.449997 | 91.449997 | 20,660,000 |
1975-07-23 | 0 | 92.150002 | 89.830002 | 90.18 | 90.18 | 20,150,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.