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
|
|---|---|---|---|---|---|---|
1975-12-15 | 0 | 88.639999 | 87.32 | 88.089996 | 88.089996 | 13,960,000 |
1975-12-16 | 0 | 89.489998 | 87.779999 | 88.93 | 88.93 | 18,350,000 |
1975-12-17 | 0 | 89.800003 | 88.459999 | 89.150002 | 89.150002 | 16,560,000 |
1975-12-18 | 0 | 90.089996 | 88.620003 | 89.43 | 89.43 | 18,040,000 |
1975-12-19 | 0 | 89.809998 | 88.389999 | 88.800003 | 88.800003 | 17,720,000 |
1975-12-22 | 0 | 89.129997 | 87.739998 | 88.139999 | 88.139999 | 15,340,000 |
1975-12-23 | 0 | 89.230003 | 87.639999 | 88.730003 | 88.730003 | 17,750,000 |
1975-12-24 | 0 | 89.839996 | 88.730003 | 89.459999 | 89.459999 | 11,150,000 |
1975-12-26 | 0 | 90.449997 | 89.25 | 90.25 | 90.25 | 10,020,000 |
1975-12-29 | 0 | 91.089996 | 89.629997 | 90.129997 | 90.129997 | 17,070,000 |
1975-12-30 | 0 | 90.550003 | 89.199997 | 89.769997 | 89.769997 | 16,040,000 |
1975-12-31 | 0 | 90.75 | 89.169998 | 90.190002 | 90.190002 | 16,970,000 |
1976-01-02 | 0 | 91.18 | 89.809998 | 90.900002 | 90.900002 | 10,300,000 |
1976-01-05 | 0 | 92.839996 | 90.849998 | 92.580002 | 92.580002 | 21,960,000 |
1976-01-06 | 0 | 94.18 | 92.370003 | 93.529999 | 93.529999 | 31,270,000 |
1976-01-07 | 0 | 95.150002 | 92.910004 | 93.949997 | 93.949997 | 33,170,000 |
1976-01-08 | 0 | 95.470001 | 93.410004 | 94.580002 | 94.580002 | 29,030,000 |
1976-01-09 | 0 | 95.709999 | 94.050003 | 94.949997 | 94.949997 | 26,510,000 |
1976-01-12 | 0 | 96.760002 | 94.379997 | 96.330002 | 96.330002 | 30,440,000 |
1976-01-13 | 0 | 97.389999 | 95.110001 | 95.57 | 95.57 | 34,530,000 |
1976-01-14 | 0 | 97.470001 | 94.910004 | 97.129997 | 97.129997 | 30,340,000 |
1976-01-15 | 0 | 98.339996 | 96.150002 | 96.610001 | 96.610001 | 38,450,000 |
1976-01-16 | 0 | 97.730003 | 95.839996 | 97 | 97 | 25,940,000 |
1976-01-19 | 0 | 98.839996 | 96.360001 | 98.32 | 98.32 | 29,450,000 |
1976-01-20 | 0 | 99.440002 | 97.43 | 98.860001 | 98.860001 | 36,690,000 |
1976-01-21 | 0 | 99.239998 | 97.120003 | 98.239998 | 98.239998 | 34,470,000 |
1976-01-22 | 0 | 98.790001 | 97.07 | 98.040001 | 98.040001 | 27,420,000 |
1976-01-23 | 0 | 99.879997 | 97.68 | 99.209999 | 99.209999 | 33,640,000 |
1976-01-26 | 0 | 100.75 | 98.919998 | 99.68 | 99.68 | 34,470,000 |
1976-01-27 | 0 | 100.519997 | 98.279999 | 99.07 | 99.07 | 32,070,000 |
1976-01-28 | 0 | 99.639999 | 97.660004 | 98.529999 | 98.529999 | 27,370,000 |
1976-01-29 | 0 | 100.540001 | 98.32 | 100.110001 | 100.110001 | 29,800,000 |
1976-01-30 | 0 | 101.989998 | 99.940002 | 100.860001 | 100.860001 | 38,510,000 |
1976-02-02 | 0 | 101.389999 | 99.739998 | 100.870003 | 100.870003 | 24,000,000 |
1976-02-03 | 0 | 101.970001 | 99.580002 | 101.18 | 101.18 | 34,080,000 |
1976-02-04 | 0 | 102.57 | 100.699997 | 101.910004 | 101.910004 | 38,270,000 |
1976-02-05 | 0 | 102.300003 | 100.059998 | 100.389999 | 100.389999 | 33,780,000 |
1976-02-06 | 0 | 100.529999 | 98.639999 | 99.459999 | 99.459999 | 27,360,000 |
1976-02-09 | 0 | 100.660004 | 98.769997 | 99.620003 | 99.620003 | 25,340,000 |
1976-02-10 | 0 | 100.959999 | 99.110001 | 100.470001 | 100.470001 | 27,660,000 |
1976-02-11 | 0 | 101.800003 | 100.099998 | 100.769997 | 100.769997 | 32,300,000 |
1976-02-12 | 0 | 101.550003 | 99.82 | 100.25 | 100.25 | 28,610,000 |
1976-02-13 | 0 | 100.660004 | 99.010002 | 99.669998 | 99.669998 | 23,870,000 |
1976-02-17 | 0 | 100.25 | 98.559998 | 99.050003 | 99.050003 | 25,460,000 |
1976-02-18 | 0 | 100.43 | 98.5 | 99.849998 | 99.849998 | 29,900,000 |
1976-02-19 | 0 | 101.919998 | 99.940002 | 101.410004 | 101.410004 | 39,210,000 |
1976-02-20 | 0 | 103.07 | 101.18 | 102.099998 | 102.099998 | 44,510,000 |
1976-02-23 | 0 | 102.540001 | 100.690002 | 101.610001 | 101.610001 | 31,460,000 |
1976-02-24 | 0 | 102.919998 | 101.029999 | 102.029999 | 102.029999 | 34,380,000 |
1976-02-25 | 0 | 102.709999 | 100.690002 | 101.690002 | 101.690002 | 34,680,000 |
1976-02-26 | 0 | 102.360001 | 99.739998 | 100.110001 | 100.110001 | 34,320,000 |
1976-02-27 | 0 | 100.529999 | 98.599998 | 99.709999 | 99.709999 | 26,940,000 |
1976-03-01 | 0 | 100.639999 | 98.669998 | 100.019997 | 100.019997 | 22,070,000 |
1976-03-02 | 0 | 101.260002 | 99.610001 | 100.580002 | 100.580002 | 25,590,000 |
1976-03-03 | 0 | 100.970001 | 99.230003 | 99.980003 | 99.980003 | 25,450,000 |
1976-03-04 | 0 | 100.400002 | 98.489998 | 98.919998 | 98.919998 | 24,410,000 |
1976-03-05 | 0 | 99.879997 | 98.230003 | 99.110001 | 99.110001 | 23,030,000 |
1976-03-08 | 0 | 100.709999 | 98.93 | 100.190002 | 100.190002 | 25,060,000 |
1976-03-09 | 0 | 101.900002 | 99.949997 | 100.580002 | 100.580002 | 31,770,000 |
1976-03-10 | 0 | 101.800003 | 99.980003 | 100.940002 | 100.940002 | 24,900,000 |
1976-03-11 | 0 | 102.410004 | 100.620003 | 101.889999 | 101.889999 | 27,300,000 |
1976-03-12 | 0 | 102.459999 | 100.489998 | 100.860001 | 100.860001 | 26,020,000 |
1976-03-15 | 0 | 100.900002 | 99.239998 | 99.800003 | 99.800003 | 19,570,000 |
1976-03-16 | 0 | 101.25 | 99.379997 | 100.919998 | 100.919998 | 22,780,000 |
1976-03-17 | 0 | 102.010002 | 100.279999 | 100.860001 | 100.860001 | 26,190,000 |
1976-03-18 | 0 | 101.370003 | 99.730003 | 100.449997 | 100.449997 | 20,330,000 |
1976-03-19 | 0 | 101.230003 | 99.699997 | 100.580002 | 100.580002 | 18,090,000 |
1976-03-22 | 0 | 101.529999 | 100.139999 | 100.709999 | 100.709999 | 19,410,000 |
1976-03-23 | 0 | 102.540001 | 100.32 | 102.239998 | 102.239998 | 22,450,000 |
1976-03-24 | 0 | 104.389999 | 102.510002 | 103.419998 | 103.419998 | 32,610,000 |
1976-03-25 | 0 | 104 | 102.190002 | 102.849998 | 102.849998 | 22,510,000 |
1976-03-26 | 0 | 103.650002 | 102.199997 | 102.849998 | 102.849998 | 18,510,000 |
1976-03-29 | 0 | 103.360001 | 101.989998 | 102.410004 | 102.410004 | 16,100,000 |
1976-03-30 | 0 | 103.360001 | 101.25 | 102.010002 | 102.010002 | 17,930,000 |
1976-03-31 | 0 | 103.080002 | 101.599998 | 102.769997 | 102.769997 | 17,520,000 |
1976-04-01 | 0 | 103.239998 | 101.5 | 102.239998 | 102.239998 | 17,910,000 |
1976-04-02 | 0 | 102.760002 | 101.230003 | 102.25 | 102.25 | 17,420,000 |
1976-04-05 | 0 | 104.129997 | 102.32 | 103.510002 | 103.510002 | 21,940,000 |
1976-04-06 | 0 | 104.629997 | 102.93 | 103.360001 | 103.360001 | 24,170,000 |
1976-04-07 | 0 | 103.849998 | 101.919998 | 102.209999 | 102.209999 | 20,190,000 |
1976-04-08 | 0 | 102.379997 | 100.529999 | 101.279999 | 101.279999 | 20,860,000 |
1976-04-09 | 0 | 101.739998 | 99.870003 | 100.349998 | 100.349998 | 19,050,000 |
1976-04-12 | 0 | 101.300003 | 99.57 | 100.199997 | 100.199997 | 16,030,000 |
1976-04-13 | 0 | 101.389999 | 99.639999 | 101.050003 | 101.050003 | 15,990,000 |
1976-04-14 | 0 | 101.769997 | 99.980003 | 100.309998 | 100.309998 | 18,440,000 |
1976-04-15 | 0 | 101.18 | 99.730003 | 100.669998 | 100.669998 | 15,100,000 |
1976-04-19 | 0 | 101.830002 | 100.32 | 101.440002 | 101.440002 | 16,500,000 |
1976-04-20 | 0 | 103.32 | 101.419998 | 102.870003 | 102.870003 | 23,500,000 |
1976-04-21 | 0 | 104.029999 | 102.300003 | 103.32 | 103.32 | 26,600,000 |
1976-04-22 | 0 | 104.040001 | 102.519997 | 102.980003 | 102.980003 | 20,220,000 |
1976-04-23 | 0 | 103.209999 | 101.699997 | 102.290001 | 102.290001 | 17,000,000 |
1976-04-26 | 0 | 102.800003 | 101.360001 | 102.43 | 102.43 | 15,520,000 |
1976-04-27 | 0 | 103.18 | 101.510002 | 101.860001 | 101.860001 | 17,760,000 |
1976-04-28 | 0 | 102.459999 | 100.910004 | 102.129997 | 102.129997 | 15,790,000 |
1976-04-29 | 0 | 102.970001 | 101.449997 | 102.129997 | 102.129997 | 17,740,000 |
1976-04-30 | 0 | 102.650002 | 101.160004 | 101.639999 | 101.639999 | 14,530,000 |
1976-05-03 | 0 | 101.730003 | 100.139999 | 100.919998 | 100.919998 | 15,180,000 |
1976-05-04 | 0 | 101.93 | 100.290001 | 101.459999 | 101.459999 | 17,240,000 |
1976-05-05 | 0 | 101.919998 | 100.449997 | 100.879997 | 100.879997 | 14,970,000 |
1976-05-06 | 0 | 101.699997 | 100.309998 | 101.160004 | 101.160004 | 16,200,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.