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
|
|---|---|---|---|---|---|---|
1976-05-07 | 0 | 102.269997 | 100.769997 | 101.879997 | 101.879997 | 17,810,000 |
1976-05-10 | 0 | 103.510002 | 101.760002 | 103.099998 | 103.099998 | 22,760,000 |
1976-05-11 | 0 | 103.989998 | 102.389999 | 102.949997 | 102.949997 | 23,590,000 |
1976-05-12 | 0 | 103.550003 | 102.139999 | 102.769997 | 102.769997 | 18,510,000 |
1976-05-13 | 0 | 103.029999 | 101.730003 | 102.160004 | 102.160004 | 16,730,000 |
1976-05-14 | 0 | 102.230003 | 100.82 | 101.339996 | 101.339996 | 16,800,000 |
1976-05-17 | 0 | 101.709999 | 100.410004 | 101.089996 | 101.089996 | 14,720,000 |
1976-05-18 | 0 | 102 | 100.720001 | 101.260002 | 101.260002 | 17,410,000 |
1976-05-19 | 0 | 102.010002 | 100.550003 | 101.18 | 101.18 | 18,450,000 |
1976-05-20 | 0 | 102.529999 | 100.690002 | 102 | 102 | 22,560,000 |
1976-05-21 | 0 | 102.339996 | 100.809998 | 101.260002 | 101.260002 | 18,730,000 |
1976-05-24 | 0 | 101.07 | 99.110001 | 99.440002 | 99.440002 | 16,560,000 |
1976-05-25 | 0 | 100.019997 | 98.480003 | 99.489998 | 99.489998 | 18,770,000 |
1976-05-26 | 0 | 100.139999 | 98.650002 | 99.339996 | 99.339996 | 16,750,000 |
1976-05-27 | 0 | 99.769997 | 98.260002 | 99.379997 | 99.379997 | 15,310,000 |
1976-05-28 | 0 | 100.639999 | 99 | 100.18 | 100.18 | 16,860,000 |
1976-06-01 | 0 | 100.739998 | 99.360001 | 99.849998 | 99.849998 | 13,880,000 |
1976-06-02 | 0 | 100.690002 | 99.260002 | 100.220001 | 100.220001 | 16,120,000 |
1976-06-03 | 0 | 101.099998 | 99.68 | 100.129997 | 100.129997 | 18,900,000 |
1976-06-04 | 0 | 100.269997 | 98.790001 | 99.150002 | 99.150002 | 15,960,000 |
1976-06-07 | 0 | 99.389999 | 97.970001 | 98.629997 | 98.629997 | 14,510,000 |
1976-06-08 | 0 | 99.709999 | 98.32 | 98.800003 | 98.800003 | 16,660,000 |
1976-06-09 | 0 | 99.489998 | 98.230003 | 98.739998 | 98.739998 | 14,560,000 |
1976-06-10 | 0 | 99.980003 | 98.550003 | 99.559998 | 99.559998 | 16,100,000 |
1976-06-11 | 0 | 101.220001 | 99.379997 | 100.919998 | 100.919998 | 19,470,000 |
1976-06-14 | 0 | 102.510002 | 101 | 101.949997 | 101.949997 | 21,250,000 |
1976-06-15 | 0 | 102.389999 | 100.839996 | 101.459999 | 101.459999 | 18,440,000 |
1976-06-16 | 0 | 102.650002 | 100.959999 | 102.010002 | 102.010002 | 21,620,000 |
1976-06-17 | 0 | 104.120003 | 101.970001 | 103.610001 | 103.610001 | 27,810,000 |
1976-06-18 | 0 | 104.800003 | 103.059998 | 103.760002 | 103.760002 | 25,720,000 |
1976-06-21 | 0 | 104.730003 | 103.18 | 104.279999 | 104.279999 | 18,930,000 |
1976-06-22 | 0 | 104.82 | 103.160004 | 103.470001 | 103.470001 | 21,150,000 |
1976-06-23 | 0 | 103.900002 | 102.400002 | 103.25 | 103.25 | 17,530,000 |
1976-06-24 | 0 | 104.370003 | 102.900002 | 103.790001 | 103.790001 | 19,850,000 |
1976-06-25 | 0 | 104.540001 | 103.169998 | 103.720001 | 103.720001 | 17,830,000 |
1976-06-28 | 0 | 104.349998 | 102.970001 | 103.43 | 103.43 | 17,490,000 |
1976-06-29 | 0 | 104.330002 | 102.949997 | 103.860001 | 103.860001 | 19,620,000 |
1976-06-30 | 0 | 105.07 | 103.519997 | 104.279999 | 104.279999 | 23,830,000 |
1976-07-01 | 0 | 104.980003 | 103.139999 | 103.589996 | 103.589996 | 21,130,000 |
1976-07-02 | 0 | 104.529999 | 103.129997 | 104.110001 | 104.110001 | 16,730,000 |
1976-07-06 | 0 | 104.669998 | 103.190002 | 103.540001 | 103.540001 | 16,130,000 |
1976-07-07 | 0 | 104.230003 | 102.800003 | 103.830002 | 103.830002 | 18,470,000 |
1976-07-08 | 0 | 104.75 | 103.440002 | 103.980003 | 103.980003 | 21,710,000 |
1976-07-09 | 0 | 105.410004 | 103.800003 | 104.980003 | 104.980003 | 23,500,000 |
1976-07-12 | 0 | 106.300003 | 104.739998 | 105.900002 | 105.900002 | 23,750,000 |
1976-07-13 | 0 | 106.779999 | 105.150002 | 105.669998 | 105.669998 | 27,550,000 |
1976-07-14 | 0 | 106.610001 | 105.050003 | 105.949997 | 105.949997 | 23,840,000 |
1976-07-15 | 0 | 106.25 | 104.760002 | 105.199997 | 105.199997 | 20,400,000 |
1976-07-16 | 0 | 105.269997 | 103.870003 | 104.68 | 104.68 | 20,450,000 |
1976-07-19 | 0 | 105.32 | 103.839996 | 104.290001 | 104.290001 | 18,200,000 |
1976-07-20 | 0 | 104.57 | 103.050003 | 103.720001 | 103.720001 | 18,810,000 |
1976-07-21 | 0 | 104.559998 | 103.209999 | 103.82 | 103.82 | 18,350,000 |
1976-07-22 | 0 | 104.419998 | 103.150002 | 103.93 | 103.93 | 15,600,000 |
1976-07-23 | 0 | 104.709999 | 103.489998 | 104.059998 | 104.059998 | 15,870,000 |
1976-07-26 | 0 | 104.690002 | 103.459999 | 104.07 | 104.07 | 13,530,000 |
1976-07-27 | 0 | 104.510002 | 103.129997 | 103.480003 | 103.480003 | 15,580,000 |
1976-07-28 | 0 | 103.580002 | 102.309998 | 103.050003 | 103.050003 | 16,000,000 |
1976-07-29 | 0 | 103.589996 | 102.360001 | 102.93 | 102.93 | 13,330,000 |
1976-07-30 | 0 | 103.879997 | 102.470001 | 103.440002 | 103.440002 | 14,830,000 |
1976-08-02 | 0 | 103.980003 | 102.639999 | 103.190002 | 103.190002 | 13,870,000 |
1976-08-03 | 0 | 104.489998 | 102.790001 | 104.139999 | 104.139999 | 18,500,000 |
1976-08-04 | 0 | 105.18 | 103.720001 | 104.43 | 104.43 | 20,650,000 |
1976-08-05 | 0 | 104.760002 | 103.480003 | 103.849998 | 103.849998 | 15,530,000 |
1976-08-06 | 0 | 104.25 | 103.099998 | 103.790001 | 103.790001 | 13,930,000 |
1976-08-09 | 0 | 104.019997 | 103.010002 | 103.489998 | 103.489998 | 11,700,000 |
1976-08-10 | 0 | 104.709999 | 103.209999 | 104.410004 | 104.410004 | 16,690,000 |
1976-08-11 | 0 | 105.239998 | 103.730003 | 104.059998 | 104.059998 | 18,710,000 |
1976-08-12 | 0 | 104.639999 | 103.379997 | 104.220001 | 104.220001 | 15,560,000 |
1976-08-13 | 0 | 104.790001 | 103.610001 | 104.25 | 104.25 | 13,930,000 |
1976-08-16 | 0 | 104.989998 | 103.739998 | 104.43 | 104.43 | 16,210,000 |
1976-08-17 | 0 | 105.25 | 103.980003 | 104.800003 | 104.800003 | 18,500,000 |
1976-08-18 | 0 | 105.410004 | 104.120003 | 104.559998 | 104.559998 | 17,150,000 |
1976-08-19 | 0 | 104.739998 | 103.010002 | 103.389999 | 103.389999 | 17,230,000 |
1976-08-20 | 0 | 103.309998 | 101.959999 | 102.370003 | 102.370003 | 14,920,000 |
1976-08-23 | 0 | 102.489998 | 101.040001 | 101.959999 | 101.959999 | 15,450,000 |
1976-08-24 | 0 | 102.650002 | 100.980003 | 101.269997 | 101.269997 | 16,740,000 |
1976-08-25 | 0 | 102.410004 | 100.43 | 102.029999 | 102.029999 | 17,400,000 |
1976-08-26 | 0 | 102.589996 | 101.010002 | 101.32 | 101.32 | 15,270,000 |
1976-08-27 | 0 | 101.900002 | 100.550003 | 101.480003 | 101.480003 | 12,120,000 |
1976-08-30 | 0 | 102.510002 | 101.220001 | 102.07 | 102.07 | 11,140,000 |
1976-08-31 | 0 | 103.379997 | 101.940002 | 102.910004 | 102.910004 | 15,480,000 |
1976-09-01 | 0 | 104.300003 | 102.599998 | 104.059998 | 104.059998 | 18,640,000 |
1976-09-02 | 0 | 104.839996 | 103.470001 | 103.919998 | 103.919998 | 18,920,000 |
1976-09-03 | 0 | 104.629997 | 103.360001 | 104.300003 | 104.300003 | 13,280,000 |
1976-09-07 | 0 | 105.309998 | 103.93 | 105.029999 | 105.029999 | 16,310,000 |
1976-09-08 | 0 | 105.730003 | 104.339996 | 104.940002 | 104.940002 | 19,750,000 |
1976-09-09 | 0 | 105.120003 | 103.910004 | 104.400002 | 104.400002 | 16,540,000 |
1976-09-10 | 0 | 105.029999 | 103.790001 | 104.650002 | 104.650002 | 16,930,000 |
1976-09-13 | 0 | 105.290001 | 103.879997 | 104.290001 | 104.290001 | 16,100,000 |
1976-09-14 | 0 | 104.5 | 103.309998 | 103.940002 | 103.940002 | 15,550,000 |
1976-09-15 | 0 | 104.699997 | 103.279999 | 104.25 | 104.25 | 17,570,000 |
1976-09-16 | 0 | 105.589996 | 103.839996 | 105.339996 | 105.339996 | 19,620,000 |
1976-09-17 | 0 | 106.809998 | 105.139999 | 106.269997 | 106.269997 | 28,270,000 |
1976-09-20 | 0 | 107.199997 | 105.739998 | 106.32 | 106.32 | 21,730,000 |
1976-09-21 | 0 | 108.129997 | 106.089996 | 107.830002 | 107.830002 | 30,300,000 |
1976-09-22 | 0 | 108.720001 | 106.919998 | 107.459999 | 107.459999 | 32,970,000 |
1976-09-23 | 0 | 107.959999 | 106.400002 | 106.919998 | 106.919998 | 24,210,000 |
1976-09-24 | 0 | 107.360001 | 106.029999 | 106.800003 | 106.800003 | 17,400,000 |
1976-09-27 | 0 | 107.699997 | 106.349998 | 107.269997 | 107.269997 | 17,430,000 |
1976-09-28 | 0 | 107.540001 | 105.610001 | 105.919998 | 105.919998 | 20,440,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.