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
|
|---|---|---|---|---|---|---|
1977-02-22 | 0 | 101.220001 | 99.940002 | 100.489998 | 100.489998 | 17,730,000 |
1977-02-23 | 0 | 100.949997 | 99.779999 | 100.190002 | 100.190002 | 18,240,000 |
1977-02-24 | 0 | 100.419998 | 99.18 | 99.599998 | 99.599998 | 19,730,000 |
1977-02-25 | 0 | 100.019997 | 98.82 | 99.480003 | 99.480003 | 17,610,000 |
1977-02-28 | 0 | 100.059998 | 98.910004 | 99.82 | 99.82 | 16,220,000 |
1977-03-01 | 0 | 101.029999 | 99.650002 | 100.660004 | 100.660004 | 19,480,000 |
1977-03-02 | 0 | 101.239998 | 99.970001 | 100.389999 | 100.389999 | 18,010,000 |
1977-03-03 | 0 | 101.279999 | 100.010002 | 100.879997 | 100.879997 | 17,560,000 |
1977-03-04 | 0 | 101.669998 | 100.519997 | 101.199997 | 101.199997 | 18,950,000 |
1977-03-07 | 0 | 101.769997 | 100.639999 | 101.25 | 101.25 | 17,410,000 |
1977-03-08 | 0 | 101.849998 | 100.480003 | 100.870003 | 100.870003 | 19,520,000 |
1977-03-09 | 0 | 100.889999 | 99.629997 | 100.099998 | 100.099998 | 19,680,000 |
1977-03-10 | 0 | 100.959999 | 99.489998 | 100.669998 | 100.669998 | 18,620,000 |
1977-03-11 | 0 | 101.370003 | 100.139999 | 100.650002 | 100.650002 | 18,230,000 |
1977-03-14 | 0 | 101.75 | 100.239998 | 101.419998 | 101.419998 | 19,290,000 |
1977-03-15 | 0 | 102.610001 | 101.339996 | 101.980003 | 101.980003 | 23,940,000 |
1977-03-16 | 0 | 102.699997 | 101.519997 | 102.169998 | 102.169998 | 22,140,000 |
1977-03-17 | 0 | 102.580002 | 101.279999 | 102.080002 | 102.080002 | 20,700,000 |
1977-03-18 | 0 | 102.610001 | 101.389999 | 101.860001 | 101.860001 | 19,840,000 |
1977-03-21 | 0 | 102.129997 | 100.919998 | 101.309998 | 101.309998 | 18,040,000 |
1977-03-22 | 0 | 101.580002 | 100.349998 | 101 | 101 | 18,660,000 |
1977-03-23 | 0 | 101.419998 | 99.879997 | 100.199997 | 100.199997 | 19,360,000 |
1977-03-24 | 0 | 100.599998 | 99.260002 | 99.699997 | 99.699997 | 19,650,000 |
1977-03-25 | 0 | 100.050003 | 98.709999 | 99.059998 | 99.059998 | 16,550,000 |
1977-03-28 | 0 | 99.540001 | 98.349998 | 99 | 99 | 16,710,000 |
1977-03-29 | 0 | 100.120003 | 98.949997 | 99.690002 | 99.690002 | 17,030,000 |
1977-03-30 | 0 | 99.989998 | 98.18 | 98.540001 | 98.540001 | 18,810,000 |
1977-03-31 | 0 | 99.139999 | 97.800003 | 98.419998 | 98.419998 | 16,510,000 |
1977-04-01 | 0 | 99.57 | 98.379997 | 99.209999 | 99.209999 | 17,050,000 |
1977-04-04 | 0 | 99.5 | 97.980003 | 98.230003 | 98.230003 | 16,250,000 |
1977-04-05 | 0 | 98.599998 | 97.43 | 98.010002 | 98.010002 | 18,330,000 |
1977-04-06 | 0 | 98.610001 | 97.449997 | 97.910004 | 97.910004 | 16,600,000 |
1977-04-07 | 0 | 98.650002 | 97.480003 | 98.349998 | 98.349998 | 17,260,000 |
1977-04-11 | 0 | 99.370003 | 98.080002 | 98.879997 | 98.879997 | 17,650,000 |
1977-04-12 | 0 | 100.580002 | 98.970001 | 100.150002 | 100.150002 | 23,760,000 |
1977-04-13 | 0 | 100.720001 | 99.019997 | 100.160004 | 100.160004 | 21,800,000 |
1977-04-14 | 0 | 102.07 | 100.419998 | 101 | 101 | 30,490,000 |
1977-04-15 | 0 | 101.629997 | 100.349998 | 101.040001 | 101.040001 | 20,230,000 |
1977-04-18 | 0 | 101.360001 | 100.089996 | 100.540001 | 100.540001 | 17,830,000 |
1977-04-19 | 0 | 100.809998 | 99.580002 | 100.07 | 100.07 | 19,510,000 |
1977-04-20 | 0 | 100.980003 | 99.489998 | 100.400002 | 100.400002 | 25,090,000 |
1977-04-21 | 0 | 101.199997 | 99.349998 | 99.75 | 99.75 | 22,740,000 |
1977-04-22 | 0 | 99.669998 | 98.080002 | 98.440002 | 98.440002 | 20,700,000 |
1977-04-25 | 0 | 98.32 | 96.540001 | 97.150002 | 97.150002 | 20,440,000 |
1977-04-26 | 0 | 97.940002 | 96.529999 | 97.110001 | 97.110001 | 20,040,000 |
1977-04-27 | 0 | 98.470001 | 96.900002 | 97.959999 | 97.959999 | 20,590,000 |
1977-04-28 | 0 | 98.769997 | 97.470001 | 98.199997 | 98.199997 | 18,370,000 |
1977-04-29 | 0 | 98.870003 | 97.580002 | 98.440002 | 98.440002 | 18,330,000 |
1977-05-02 | 0 | 99.260002 | 97.970001 | 98.93 | 98.93 | 17,970,000 |
1977-05-03 | 0 | 99.959999 | 98.720001 | 99.43 | 99.43 | 21,950,000 |
1977-05-04 | 0 | 100.559998 | 98.900002 | 99.959999 | 99.959999 | 23,330,000 |
1977-05-05 | 0 | 100.790001 | 99.279999 | 100.110001 | 100.110001 | 23,450,000 |
1977-05-06 | 0 | 100.199997 | 98.949997 | 99.489998 | 99.489998 | 19,370,000 |
1977-05-09 | 0 | 99.779999 | 98.660004 | 99.18 | 99.18 | 15,230,000 |
1977-05-10 | 0 | 100.089996 | 98.82 | 99.470001 | 99.470001 | 21,090,000 |
1977-05-11 | 0 | 99.769997 | 98.400002 | 98.779999 | 98.779999 | 18,980,000 |
1977-05-12 | 0 | 99.25 | 97.910004 | 98.730003 | 98.730003 | 21,980,000 |
1977-05-13 | 0 | 99.519997 | 98.370003 | 99.029999 | 99.029999 | 19,780,000 |
1977-05-16 | 0 | 99.980003 | 98.790001 | 99.470001 | 99.470001 | 21,170,000 |
1977-05-17 | 0 | 100.110001 | 98.760002 | 99.769997 | 99.769997 | 22,290,000 |
1977-05-18 | 0 | 100.93 | 99.580002 | 100.300003 | 100.300003 | 27,800,000 |
1977-05-19 | 0 | 100.739998 | 99.489998 | 99.879997 | 99.879997 | 21,280,000 |
1977-05-20 | 0 | 100.120003 | 98.910004 | 99.449997 | 99.449997 | 18,950,000 |
1977-05-23 | 0 | 99.349998 | 97.879997 | 98.150002 | 98.150002 | 18,290,000 |
1977-05-24 | 0 | 98.25 | 97 | 97.669998 | 97.669998 | 20,050,000 |
1977-05-25 | 0 | 98.139999 | 96.5 | 96.769997 | 96.769997 | 20,710,000 |
1977-05-26 | 0 | 97.470001 | 96.199997 | 97.010002 | 97.010002 | 18,620,000 |
1977-05-27 | 0 | 97.260002 | 95.919998 | 96.269997 | 96.269997 | 15,730,000 |
1977-05-31 | 0 | 96.75 | 95.519997 | 96.120003 | 96.120003 | 17,800,000 |
1977-06-01 | 0 | 97.269997 | 95.889999 | 96.93 | 96.93 | 18,320,000 |
1977-06-02 | 0 | 97.529999 | 96.230003 | 96.739998 | 96.739998 | 18,620,000 |
1977-06-03 | 0 | 98.120003 | 96.550003 | 97.690002 | 97.690002 | 20,330,000 |
1977-06-06 | 0 | 98.260002 | 96.889999 | 97.230003 | 97.230003 | 18,930,000 |
1977-06-07 | 0 | 98.010002 | 96.599998 | 97.730003 | 97.730003 | 21,110,000 |
1977-06-08 | 0 | 98.75 | 97.489998 | 98.199997 | 98.199997 | 22,200,000 |
1977-06-09 | 0 | 98.620003 | 97.510002 | 98.139999 | 98.139999 | 19,940,000 |
1977-06-10 | 0 | 98.860001 | 97.68 | 98.459999 | 98.459999 | 20,630,000 |
1977-06-13 | 0 | 99.209999 | 98.059998 | 98.739998 | 98.739998 | 20,250,000 |
1977-06-14 | 0 | 100.120003 | 98.760002 | 99.860001 | 99.860001 | 25,390,000 |
1977-06-15 | 0 | 100.309998 | 99.120003 | 99.610001 | 99.610001 | 22,640,000 |
1977-06-16 | 0 | 100.330002 | 98.910004 | 99.849998 | 99.849998 | 24,310,000 |
1977-06-17 | 0 | 100.470001 | 99.339996 | 99.970001 | 99.970001 | 21,960,000 |
1977-06-20 | 0 | 100.760002 | 99.559998 | 100.419998 | 100.419998 | 22,950,000 |
1977-06-21 | 0 | 101.410004 | 100.160004 | 100.739998 | 100.739998 | 29,730,000 |
1977-06-22 | 0 | 101.07 | 99.900002 | 100.459999 | 100.459999 | 25,070,000 |
1977-06-23 | 0 | 101.099998 | 99.879997 | 100.620003 | 100.620003 | 24,330,000 |
1977-06-24 | 0 | 101.650002 | 100.410004 | 101.190002 | 101.190002 | 27,490,000 |
1977-06-27 | 0 | 101.629997 | 100.470001 | 100.980003 | 100.980003 | 19,870,000 |
1977-06-28 | 0 | 101.360001 | 99.870003 | 100.139999 | 100.139999 | 22,670,000 |
1977-06-29 | 0 | 100.489998 | 99.300003 | 100.110001 | 100.110001 | 19,000,000 |
1977-06-30 | 0 | 100.879997 | 99.68 | 100.480003 | 100.480003 | 19,410,000 |
1977-07-01 | 0 | 100.760002 | 99.629997 | 100.099998 | 100.099998 | 18,160,000 |
1977-07-05 | 0 | 100.720001 | 99.620003 | 100.089996 | 100.089996 | 16,850,000 |
1977-07-06 | 0 | 100.410004 | 99.199997 | 99.580002 | 99.580002 | 21,230,000 |
1977-07-07 | 0 | 100.300003 | 99.120003 | 99.93 | 99.93 | 21,740,000 |
1977-07-08 | 0 | 100.620003 | 99.370003 | 99.790001 | 99.790001 | 23,820,000 |
1977-07-11 | 0 | 100.160004 | 98.900002 | 99.550003 | 99.550003 | 19,790,000 |
1977-07-12 | 0 | 100.010002 | 98.809998 | 99.449997 | 99.449997 | 22,470,000 |
1977-07-13 | 0 | 99.989998 | 98.830002 | 99.589996 | 99.589996 | 23,160,000 |
1977-07-15 | 0 | 100.68 | 99.279999 | 100.18 | 100.18 | 29,120,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.