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
|
|---|---|---|---|---|---|---|
1975-07-24 | 0 | 90.949997 | 88.900002 | 90.07 | 90.07 | 20,550,000 |
1975-07-25 | 0 | 90.720001 | 88.720001 | 89.290001 | 89.290001 | 15,110,000 |
1975-07-28 | 0 | 89.68 | 88.019997 | 88.690002 | 88.690002 | 14,850,000 |
1975-07-29 | 0 | 89.910004 | 87.709999 | 88.190002 | 88.190002 | 19,000,000 |
1975-07-30 | 0 | 89.489998 | 87.68 | 88.830002 | 88.830002 | 16,150,000 |
1975-07-31 | 0 | 90.07 | 88.309998 | 88.75 | 88.75 | 14,540,000 |
1975-08-01 | 0 | 89.040001 | 87.459999 | 87.989998 | 87.989998 | 13,320,000 |
1975-08-04 | 0 | 88.169998 | 86.68 | 87.150002 | 87.150002 | 12,620,000 |
1975-08-05 | 0 | 87.809998 | 85.889999 | 86.230003 | 86.230003 | 15,470,000 |
1975-08-06 | 0 | 87.040001 | 85.339996 | 86.25 | 86.25 | 16,280,000 |
1975-08-07 | 0 | 87.239998 | 85.690002 | 86.300003 | 86.300003 | 12,390,000 |
1975-08-08 | 0 | 87 | 85.519997 | 86.019997 | 86.019997 | 11,660,000 |
1975-08-11 | 0 | 86.889999 | 85.339996 | 86.550003 | 86.550003 | 12,350,000 |
1975-08-12 | 0 | 88.169998 | 86.489998 | 87.120003 | 87.120003 | 14,510,000 |
1975-08-13 | 0 | 87.410004 | 85.610001 | 85.970001 | 85.970001 | 12,000,000 |
1975-08-14 | 0 | 86.339996 | 85.019997 | 85.599998 | 85.599998 | 12,460,000 |
1975-08-15 | 0 | 86.760002 | 85.330002 | 86.360001 | 86.360001 | 10,610,000 |
1975-08-18 | 0 | 87.209999 | 85.760002 | 86.199997 | 86.199997 | 10,810,000 |
1975-08-19 | 0 | 86.470001 | 84.660004 | 84.949997 | 84.949997 | 14,990,000 |
1975-08-20 | 0 | 84.779999 | 82.760002 | 83.220001 | 83.220001 | 18,630,000 |
1975-08-21 | 0 | 84.150002 | 82.209999 | 83.07 | 83.07 | 16,610,000 |
1975-08-22 | 0 | 84.610001 | 82.790001 | 84.279999 | 84.279999 | 13,050,000 |
1975-08-25 | 0 | 85.580002 | 84.059998 | 85.059998 | 85.059998 | 11,250,000 |
1975-08-26 | 0 | 85.400002 | 83.650002 | 83.959999 | 83.959999 | 11,350,000 |
1975-08-27 | 0 | 84.790001 | 83.349998 | 84.43 | 84.43 | 11,100,000 |
1975-08-28 | 0 | 86.639999 | 84.68 | 86.400002 | 86.400002 | 14,530,000 |
1975-08-29 | 0 | 87.730003 | 86.099998 | 86.879997 | 86.879997 | 15,480,000 |
1975-09-02 | 0 | 87.419998 | 85.209999 | 85.480003 | 85.480003 | 11,460,000 |
1975-09-03 | 0 | 86.379997 | 84.620003 | 86.029999 | 86.029999 | 12,260,000 |
1975-09-04 | 0 | 86.910004 | 85.290001 | 86.199997 | 86.199997 | 12,810,000 |
1975-09-05 | 0 | 86.489998 | 85.190002 | 85.620003 | 85.620003 | 11,680,000 |
1975-09-08 | 0 | 86.309998 | 84.889999 | 85.889999 | 85.889999 | 11,500,000 |
1975-09-09 | 0 | 86.730003 | 84.370003 | 84.599998 | 84.599998 | 15,790,000 |
1975-09-10 | 0 | 84.589996 | 83 | 83.790001 | 83.790001 | 14,780,000 |
1975-09-11 | 0 | 84.300003 | 82.879997 | 83.449997 | 83.449997 | 11,100,000 |
1975-09-12 | 0 | 84.470001 | 82.839996 | 83.300003 | 83.300003 | 12,230,000 |
1975-09-15 | 0 | 83.489998 | 82.290001 | 82.879997 | 82.879997 | 8,670,000 |
1975-09-16 | 0 | 83.43 | 81.790001 | 82.089996 | 82.089996 | 13,090,000 |
1975-09-17 | 0 | 82.93 | 81.57 | 82.370003 | 82.370003 | 12,190,000 |
1975-09-18 | 0 | 84.339996 | 82.230003 | 84.059998 | 84.059998 | 14,560,000 |
1975-09-19 | 0 | 86.389999 | 84.260002 | 85.879997 | 85.879997 | 20,830,000 |
1975-09-22 | 0 | 86.699997 | 84.699997 | 85.07 | 85.07 | 14,750,000 |
1975-09-23 | 0 | 85.510002 | 83.800003 | 84.940002 | 84.940002 | 12,800,000 |
1975-09-24 | 0 | 86.699997 | 85.029999 | 85.739998 | 85.739998 | 16,060,000 |
1975-09-25 | 0 | 86.410004 | 84.790001 | 85.639999 | 85.639999 | 12,890,000 |
1975-09-26 | 0 | 86.860001 | 85.129997 | 86.190002 | 86.190002 | 12,570,000 |
1975-09-29 | 0 | 86.379997 | 84.739998 | 85.029999 | 85.029999 | 10,580,000 |
1975-09-30 | 0 | 85.010002 | 83.440002 | 83.870003 | 83.870003 | 12,520,000 |
1975-10-01 | 0 | 85.449997 | 82.57 | 82.93 | 82.93 | 14,070,000 |
1975-10-02 | 0 | 84.330002 | 82.82 | 83.82 | 83.82 | 14,290,000 |
1975-10-03 | 0 | 86.209999 | 83.879997 | 85.949997 | 85.949997 | 16,360,000 |
1975-10-06 | 0 | 87.639999 | 85.980003 | 86.879997 | 86.879997 | 15,470,000 |
1975-10-07 | 0 | 87.32 | 85.559998 | 86.769997 | 86.769997 | 13,530,000 |
1975-10-08 | 0 | 88.459999 | 86.339996 | 87.940002 | 87.940002 | 17,800,000 |
1975-10-09 | 0 | 89.419998 | 87.599998 | 88.370003 | 88.370003 | 17,770,000 |
1975-10-10 | 0 | 89.169998 | 87.440002 | 88.209999 | 88.209999 | 14,880,000 |
1975-10-13 | 0 | 89.669998 | 87.730003 | 89.459999 | 89.459999 | 12,020,000 |
1975-10-14 | 0 | 90.800003 | 88.809998 | 89.279999 | 89.279999 | 19,960,000 |
1975-10-15 | 0 | 90.07 | 88.5 | 89.230003 | 89.230003 | 14,440,000 |
1975-10-16 | 0 | 90.730003 | 88.900002 | 89.370003 | 89.370003 | 18,910,000 |
1975-10-17 | 0 | 89.870003 | 88.080002 | 88.860001 | 88.860001 | 15,650,000 |
1975-10-20 | 0 | 90.139999 | 88.43 | 89.82 | 89.82 | 13,250,000 |
1975-10-21 | 0 | 91.43 | 89.790001 | 90.559998 | 90.559998 | 20,800,000 |
1975-10-22 | 0 | 91.379997 | 89.769997 | 90.709999 | 90.709999 | 16,060,000 |
1975-10-23 | 0 | 91.75 | 90.089996 | 91.239998 | 91.239998 | 17,900,000 |
1975-10-24 | 0 | 91.519997 | 89.459999 | 89.830002 | 89.830002 | 18,120,000 |
1975-10-27 | 0 | 90.400002 | 88.849998 | 89.730003 | 89.730003 | 13,100,000 |
1975-10-28 | 0 | 91.010002 | 89.400002 | 90.510002 | 90.510002 | 17,060,000 |
1975-10-29 | 0 | 90.610001 | 88.889999 | 89.389999 | 89.389999 | 16,110,000 |
1975-10-30 | 0 | 90.199997 | 88.699997 | 89.309998 | 89.309998 | 15,080,000 |
1975-10-31 | 0 | 89.800003 | 88.349998 | 89.040001 | 89.040001 | 12,910,000 |
1975-11-03 | 0 | 89.209999 | 87.779999 | 88.089996 | 88.089996 | 11,400,000 |
1975-11-04 | 0 | 89.029999 | 87.629997 | 88.510002 | 88.510002 | 11,570,000 |
1975-11-05 | 0 | 90.080002 | 88.32 | 89.150002 | 89.150002 | 17,390,000 |
1975-11-06 | 0 | 90.150002 | 88.160004 | 89.550003 | 89.550003 | 18,600,000 |
1975-11-07 | 0 | 90.18 | 88.669998 | 89.330002 | 89.330002 | 15,930,000 |
1975-11-10 | 0 | 89.980003 | 88.349998 | 89.339996 | 89.339996 | 14,910,000 |
1975-11-11 | 0 | 90.470001 | 89.040001 | 89.870003 | 89.870003 | 14,640,000 |
1975-11-12 | 0 | 91.629997 | 89.800003 | 91.190002 | 91.190002 | 23,960,000 |
1975-11-13 | 0 | 92.330002 | 90.559998 | 91.040001 | 91.040001 | 25,070,000 |
1975-11-14 | 0 | 91.589996 | 90.190002 | 90.970001 | 90.970001 | 16,460,000 |
1975-11-17 | 0 | 91.989998 | 90.5 | 91.459999 | 91.459999 | 17,660,000 |
1975-11-18 | 0 | 92.300003 | 90.599998 | 91 | 91 | 20,760,000 |
1975-11-19 | 0 | 91.279999 | 89.470001 | 89.980003 | 89.980003 | 16,820,000 |
1975-11-20 | 0 | 90.68 | 89.089996 | 89.639999 | 89.639999 | 16,460,000 |
1975-11-21 | 0 | 90.230003 | 88.790001 | 89.529999 | 89.529999 | 14,110,000 |
1975-11-24 | 0 | 90.169998 | 88.650002 | 89.699997 | 89.699997 | 13,930,000 |
1975-11-25 | 0 | 91.099998 | 89.660004 | 90.709999 | 90.709999 | 17,490,000 |
1975-11-26 | 0 | 91.580002 | 90.169998 | 90.940002 | 90.940002 | 18,780,000 |
1975-11-28 | 0 | 91.739998 | 90.440002 | 91.239998 | 91.239998 | 12,870,000 |
1975-12-01 | 0 | 91.900002 | 90.330002 | 90.669998 | 90.669998 | 16,050,000 |
1975-12-02 | 0 | 90.809998 | 89.080002 | 89.330002 | 89.330002 | 17,930,000 |
1975-12-03 | 0 | 88.830002 | 87.080002 | 87.599998 | 87.599998 | 21,320,000 |
1975-12-04 | 0 | 88.389999 | 86.68 | 87.839996 | 87.839996 | 16,380,000 |
1975-12-05 | 0 | 88.379997 | 86.540001 | 86.82 | 86.82 | 14,050,000 |
1975-12-08 | 0 | 87.75 | 86.150002 | 87.07 | 87.07 | 14,150,000 |
1975-12-09 | 0 | 87.800003 | 86.160004 | 87.300003 | 87.300003 | 16,040,000 |
1975-12-10 | 0 | 88.389999 | 86.910004 | 88.080002 | 88.080002 | 15,680,000 |
1975-12-11 | 0 | 88.790001 | 87.410004 | 87.800003 | 87.800003 | 15,300,000 |
1975-12-12 | 0 | 88.220001 | 87.050003 | 87.830002 | 87.830002 | 13,100,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.