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
|
|---|---|---|---|---|---|---|
1977-07-18 | 0 | 101.400002 | 99.940002 | 100.949997 | 100.949997 | 29,890,000 |
1977-07-19 | 0 | 102.169998 | 100.68 | 101.790001 | 101.790001 | 31,930,000 |
1977-07-20 | 0 | 102.57 | 101.139999 | 101.730003 | 101.730003 | 29,380,000 |
1977-07-21 | 0 | 102.190002 | 100.849998 | 101.589996 | 101.589996 | 26,880,000 |
1977-07-22 | 0 | 102.279999 | 101.019997 | 101.669998 | 101.669998 | 23,110,000 |
1977-07-25 | 0 | 101.849998 | 100.459999 | 100.849998 | 100.849998 | 20,430,000 |
1977-07-26 | 0 | 100.919998 | 99.720001 | 100.269997 | 100.269997 | 21,390,000 |
1977-07-27 | 0 | 100.290001 | 98.309998 | 98.639999 | 98.639999 | 26,440,000 |
1977-07-28 | 0 | 99.360001 | 97.779999 | 98.790001 | 98.790001 | 26,340,000 |
1977-07-29 | 0 | 99.209999 | 97.709999 | 98.849998 | 98.849998 | 20,350,000 |
1977-08-01 | 0 | 99.839996 | 98.459999 | 99.120003 | 99.120003 | 17,920,000 |
1977-08-02 | 0 | 99.269997 | 98.139999 | 98.5 | 98.5 | 17,910,000 |
1977-08-03 | 0 | 98.860001 | 97.529999 | 98.370003 | 98.370003 | 21,710,000 |
1977-08-04 | 0 | 99.190002 | 97.790001 | 98.739998 | 98.739998 | 18,870,000 |
1977-08-05 | 0 | 99.440002 | 98.309998 | 98.760002 | 98.760002 | 19,940,000 |
1977-08-08 | 0 | 98.860001 | 97.68 | 97.989998 | 97.989998 | 15,870,000 |
1977-08-09 | 0 | 98.629997 | 97.480003 | 98.050003 | 98.050003 | 19,900,000 |
1977-08-10 | 0 | 99.059998 | 97.669998 | 98.919998 | 98.919998 | 18,280,000 |
1977-08-11 | 0 | 99.449997 | 97.900002 | 98.160004 | 98.160004 | 21,740,000 |
1977-08-12 | 0 | 98.510002 | 97.309998 | 97.879997 | 97.879997 | 16,870,000 |
1977-08-15 | 0 | 98.559998 | 97.139999 | 98.18 | 98.18 | 15,750,000 |
1977-08-16 | 0 | 98.599998 | 97.349998 | 97.730003 | 97.730003 | 19,340,000 |
1977-08-17 | 0 | 98.400002 | 97.120003 | 97.739998 | 97.739998 | 20,920,000 |
1977-08-18 | 0 | 98.690002 | 97.209999 | 97.68 | 97.68 | 21,040,000 |
1977-08-19 | 0 | 98.290001 | 96.779999 | 97.510002 | 97.510002 | 20,800,000 |
1977-08-22 | 0 | 98.290001 | 96.839996 | 97.790001 | 97.790001 | 17,870,000 |
1977-08-23 | 0 | 98.519997 | 97.18 | 97.620003 | 97.620003 | 20,290,000 |
1977-08-24 | 0 | 97.989998 | 96.769997 | 97.230003 | 97.230003 | 18,170,000 |
1977-08-25 | 0 | 97.18 | 95.809998 | 96.150002 | 96.150002 | 19,400,000 |
1977-08-26 | 0 | 96.419998 | 95.040001 | 96.059998 | 96.059998 | 18,480,000 |
1977-08-29 | 0 | 97.25 | 95.93 | 96.919998 | 96.919998 | 15,280,000 |
1977-08-30 | 0 | 97.550003 | 96.040001 | 96.379997 | 96.379997 | 18,220,000 |
1977-08-31 | 0 | 97 | 95.589996 | 96.769997 | 96.769997 | 19,080,000 |
1977-09-01 | 0 | 97.540001 | 96.349998 | 96.830002 | 96.830002 | 18,820,000 |
1977-09-02 | 0 | 97.760002 | 96.510002 | 97.449997 | 97.449997 | 15,620,000 |
1977-09-06 | 0 | 98.129997 | 96.93 | 97.709999 | 97.709999 | 16,130,000 |
1977-09-07 | 0 | 98.379997 | 97.330002 | 98.010002 | 98.010002 | 18,070,000 |
1977-09-08 | 0 | 98.43 | 97.010002 | 97.279999 | 97.279999 | 18,290,000 |
1977-09-09 | 0 | 97.099998 | 95.970001 | 96.370003 | 96.370003 | 18,100,000 |
1977-09-12 | 0 | 96.639999 | 95.370003 | 96.029999 | 96.029999 | 18,700,000 |
1977-09-13 | 0 | 96.559998 | 95.480003 | 96.089996 | 96.089996 | 14,900,000 |
1977-09-14 | 0 | 96.879997 | 95.660004 | 96.550003 | 96.550003 | 17,330,000 |
1977-09-15 | 0 | 97.309998 | 96.150002 | 96.800003 | 96.800003 | 18,230,000 |
1977-09-16 | 0 | 97.300003 | 96.050003 | 96.480003 | 96.480003 | 18,340,000 |
1977-09-19 | 0 | 96.589996 | 95.459999 | 95.849998 | 95.849998 | 16,890,000 |
1977-09-20 | 0 | 96.290001 | 95.230003 | 95.889999 | 95.889999 | 19,030,000 |
1977-09-21 | 0 | 96.519997 | 94.830002 | 95.099998 | 95.099998 | 22,200,000 |
1977-09-22 | 0 | 95.610001 | 94.510002 | 95.089996 | 95.089996 | 16,660,000 |
1977-09-23 | 0 | 95.690002 | 94.599998 | 95.040001 | 95.040001 | 18,760,000 |
1977-09-26 | 0 | 95.68 | 94.440002 | 95.379997 | 95.379997 | 18,230,000 |
1977-09-27 | 0 | 96.010002 | 94.760002 | 95.239998 | 95.239998 | 19,080,000 |
1977-09-28 | 0 | 95.910004 | 94.730003 | 95.309998 | 95.309998 | 17,960,000 |
1977-09-29 | 0 | 96.279999 | 95.089996 | 95.849998 | 95.849998 | 21,160,000 |
1977-09-30 | 0 | 96.849998 | 95.660004 | 96.529999 | 96.529999 | 21,170,000 |
1977-10-03 | 0 | 97.110001 | 95.860001 | 96.739998 | 96.739998 | 19,460,000 |
1977-10-04 | 0 | 97.269997 | 95.730003 | 96.029999 | 96.029999 | 20,850,000 |
1977-10-05 | 0 | 96.360001 | 95.199997 | 95.68 | 95.68 | 18,300,000 |
1977-10-06 | 0 | 96.449997 | 95.300003 | 96.050003 | 96.050003 | 18,490,000 |
1977-10-07 | 0 | 96.510002 | 95.480003 | 95.970001 | 95.970001 | 16,250,000 |
1977-10-10 | 0 | 96.150002 | 95.32 | 95.75 | 95.75 | 10,580,000 |
1977-10-11 | 0 | 95.970001 | 94.730003 | 94.93 | 94.93 | 17,870,000 |
1977-10-12 | 0 | 94.82 | 93.400002 | 94.040001 | 94.040001 | 22,440,000 |
1977-10-13 | 0 | 94.32 | 92.889999 | 93.459999 | 93.459999 | 23,870,000 |
1977-10-14 | 0 | 94.190002 | 92.879997 | 93.559998 | 93.559998 | 20,410,000 |
1977-10-17 | 0 | 94.029999 | 92.870003 | 93.470001 | 93.470001 | 17,340,000 |
1977-10-18 | 0 | 94.190002 | 93.010002 | 93.459999 | 93.459999 | 20,130,000 |
1977-10-19 | 0 | 93.709999 | 92.07 | 92.379997 | 92.379997 | 22,030,000 |
1977-10-20 | 0 | 93.120003 | 91.599998 | 92.669998 | 92.669998 | 20,520,000 |
1977-10-21 | 0 | 92.989998 | 91.800003 | 92.32 | 92.32 | 20,230,000 |
1977-10-24 | 0 | 92.620003 | 91.360001 | 91.629997 | 91.629997 | 19,210,000 |
1977-10-25 | 0 | 91.709999 | 90.199997 | 91 | 91 | 23,590,000 |
1977-10-26 | 0 | 92.459999 | 90.440002 | 92.099998 | 92.099998 | 24,860,000 |
1977-10-27 | 0 | 93.150002 | 91.540001 | 92.339996 | 92.339996 | 21,920,000 |
1977-10-28 | 0 | 93.129997 | 91.879997 | 92.610001 | 92.610001 | 18,050,000 |
1977-10-31 | 0 | 93.029999 | 91.849998 | 92.339996 | 92.339996 | 17,070,000 |
1977-11-01 | 0 | 92.190002 | 91 | 91.349998 | 91.349998 | 17,170,000 |
1977-11-02 | 0 | 91.589996 | 90.290001 | 90.709999 | 90.709999 | 20,760,000 |
1977-11-03 | 0 | 91.18 | 90.010002 | 90.760002 | 90.760002 | 18,090,000 |
1977-11-04 | 0 | 91.970001 | 90.720001 | 91.580002 | 91.580002 | 21,700,000 |
1977-11-07 | 0 | 92.699997 | 91.32 | 92.290001 | 92.290001 | 21,270,000 |
1977-11-08 | 0 | 92.970001 | 91.82 | 92.459999 | 92.459999 | 19,210,000 |
1977-11-09 | 0 | 93.269997 | 92.010002 | 92.980003 | 92.980003 | 21,330,000 |
1977-11-10 | 0 | 95.099998 | 92.690002 | 94.709999 | 94.709999 | 31,980,000 |
1977-11-11 | 0 | 96.489998 | 95.099998 | 95.980003 | 95.980003 | 35,260,000 |
1977-11-14 | 0 | 96.379997 | 94.910004 | 95.32 | 95.32 | 23,220,000 |
1977-11-15 | 0 | 96.470001 | 94.730003 | 95.93 | 95.93 | 27,740,000 |
1977-11-16 | 0 | 96.470001 | 95.059998 | 95.449997 | 95.449997 | 24,950,000 |
1977-11-17 | 0 | 95.879997 | 94.589996 | 95.160004 | 95.160004 | 25,110,000 |
1977-11-18 | 0 | 95.879997 | 94.699997 | 95.330002 | 95.330002 | 23,930,000 |
1977-11-21 | 0 | 95.769997 | 94.589996 | 95.25 | 95.25 | 20,110,000 |
1977-11-22 | 0 | 96.519997 | 95.050003 | 96.089996 | 96.089996 | 28,600,000 |
1977-11-23 | 0 | 96.940002 | 95.599998 | 96.489998 | 96.489998 | 29,150,000 |
1977-11-25 | 0 | 97.110001 | 95.860001 | 96.690002 | 96.690002 | 17,910,000 |
1977-11-28 | 0 | 96.980003 | 95.669998 | 96.040001 | 96.040001 | 21,570,000 |
1977-11-29 | 0 | 96.089996 | 94.279999 | 94.550003 | 94.550003 | 22,950,000 |
1977-11-30 | 0 | 95.169998 | 93.779999 | 94.830002 | 94.830002 | 22,670,000 |
1977-12-01 | 0 | 95.449997 | 94.230003 | 94.690002 | 94.690002 | 24,220,000 |
1977-12-02 | 0 | 95.25 | 94.080002 | 94.669998 | 94.669998 | 21,160,000 |
1977-12-05 | 0 | 95.010002 | 93.910004 | 94.269997 | 94.269997 | 19,160,000 |
1977-12-06 | 0 | 94.089996 | 92.440002 | 92.830002 | 92.830002 | 23,770,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.