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
|
|---|---|---|---|---|---|---|
1977-12-07 | 0 | 93.389999 | 92.150002 | 92.779999 | 92.779999 | 21,050,000 |
1977-12-08 | 0 | 93.760002 | 92.510002 | 92.959999 | 92.959999 | 20,400,000 |
1977-12-09 | 0 | 94.110001 | 92.769997 | 93.650002 | 93.650002 | 19,210,000 |
1977-12-12 | 0 | 94.290001 | 93.18 | 93.629997 | 93.629997 | 18,180,000 |
1977-12-13 | 0 | 94.040001 | 92.900002 | 93.559998 | 93.559998 | 19,190,000 |
1977-12-14 | 0 | 94.260002 | 92.940002 | 94.029999 | 94.029999 | 22,110,000 |
1977-12-15 | 0 | 94.419998 | 93.230003 | 93.550003 | 93.550003 | 21,610,000 |
1977-12-16 | 0 | 94.040001 | 92.93 | 93.400002 | 93.400002 | 20,270,000 |
1977-12-19 | 0 | 93.709999 | 92.419998 | 92.690002 | 92.690002 | 21,150,000 |
1977-12-20 | 0 | 93 | 91.760002 | 92.5 | 92.5 | 23,250,000 |
1977-12-21 | 0 | 93.580002 | 92.199997 | 93.050003 | 93.050003 | 24,510,000 |
1977-12-22 | 0 | 94.370003 | 93.050003 | 93.800003 | 93.800003 | 28,100,000 |
1977-12-23 | 0 | 94.989998 | 93.75 | 94.690002 | 94.690002 | 20,080,000 |
1977-12-27 | 0 | 95.209999 | 94.089996 | 94.690002 | 94.690002 | 16,750,000 |
1977-12-28 | 0 | 95.199997 | 93.989998 | 94.75 | 94.75 | 19,630,000 |
1977-12-29 | 0 | 95.43 | 94.099998 | 94.940002 | 94.940002 | 23,610,000 |
1977-12-30 | 0 | 95.669998 | 94.440002 | 95.099998 | 95.099998 | 23,560,000 |
1978-01-03 | 0 | 95.150002 | 93.489998 | 93.82 | 93.82 | 17,720,000 |
1978-01-04 | 0 | 94.099998 | 92.57 | 93.519997 | 93.519997 | 24,090,000 |
1978-01-05 | 0 | 94.529999 | 92.510002 | 92.739998 | 92.739998 | 23,570,000 |
1978-01-06 | 0 | 92.660004 | 91.050003 | 91.620003 | 91.620003 | 26,150,000 |
1978-01-09 | 0 | 91.480003 | 89.970001 | 90.639999 | 90.639999 | 27,990,000 |
1978-01-10 | 0 | 91.290001 | 89.720001 | 90.169998 | 90.169998 | 25,180,000 |
1978-01-11 | 0 | 90.699997 | 89.230003 | 89.739998 | 89.739998 | 22,880,000 |
1978-01-12 | 0 | 90.599998 | 89.25 | 89.82 | 89.82 | 22,730,000 |
1978-01-13 | 0 | 90.470001 | 89.260002 | 89.690002 | 89.690002 | 18,010,000 |
1978-01-16 | 0 | 90.110001 | 88.879997 | 89.43 | 89.43 | 18,760,000 |
1978-01-17 | 0 | 90.309998 | 89.050003 | 89.879997 | 89.879997 | 19,360,000 |
1978-01-18 | 0 | 90.860001 | 89.589996 | 90.559998 | 90.559998 | 21,390,000 |
1978-01-19 | 0 | 91.040001 | 89.739998 | 90.089996 | 90.089996 | 21,500,000 |
1978-01-20 | 0 | 90.269997 | 89.410004 | 89.889999 | 89.889999 | 7,580,000 |
1978-01-23 | 0 | 90.080002 | 88.809998 | 89.239998 | 89.239998 | 19,380,000 |
1978-01-24 | 0 | 89.800003 | 88.669998 | 89.25 | 89.25 | 18,690,000 |
1978-01-25 | 0 | 89.940002 | 88.830002 | 89.389999 | 89.389999 | 18,690,000 |
1978-01-26 | 0 | 89.790001 | 88.309998 | 88.580002 | 88.580002 | 19,600,000 |
1978-01-27 | 0 | 89.099998 | 88.019997 | 88.580002 | 88.580002 | 17,600,000 |
1978-01-30 | 0 | 89.669998 | 88.260002 | 89.339996 | 89.339996 | 17,400,000 |
1978-01-31 | 0 | 89.919998 | 88.610001 | 89.25 | 89.25 | 19,870,000 |
1978-02-01 | 0 | 90.239998 | 88.82 | 89.93 | 89.93 | 22,240,000 |
1978-02-02 | 0 | 90.910004 | 89.540001 | 90.129997 | 90.129997 | 23,050,000 |
1978-02-03 | 0 | 90.32 | 89.190002 | 89.620003 | 89.620003 | 19,400,000 |
1978-02-06 | 0 | 89.849998 | 88.949997 | 89.5 | 89.5 | 11,630,000 |
1978-02-07 | 0 | 90.529999 | 89.379997 | 90.330002 | 90.330002 | 14,730,000 |
1978-02-08 | 0 | 91.32 | 90.089996 | 90.830002 | 90.830002 | 21,300,000 |
1978-02-09 | 0 | 90.959999 | 89.839996 | 90.300003 | 90.300003 | 17,940,000 |
1978-02-10 | 0 | 90.690002 | 89.559998 | 90.080002 | 90.080002 | 19,480,000 |
1978-02-13 | 0 | 90.300003 | 89.379997 | 89.860001 | 89.860001 | 16,810,000 |
1978-02-14 | 0 | 89.889999 | 88.699997 | 89.040001 | 89.040001 | 20,470,000 |
1978-02-15 | 0 | 89.400002 | 88.300003 | 88.830002 | 88.830002 | 20,170,000 |
1978-02-16 | 0 | 88.769997 | 87.639999 | 88.080002 | 88.080002 | 21,570,000 |
1978-02-17 | 0 | 88.699997 | 87.550003 | 87.959999 | 87.959999 | 18,500,000 |
1978-02-21 | 0 | 88.190002 | 87.089996 | 87.589996 | 87.589996 | 21,890,000 |
1978-02-22 | 0 | 88.150002 | 87.190002 | 87.559998 | 87.559998 | 18,450,000 |
1978-02-23 | 0 | 87.919998 | 86.830002 | 87.639999 | 87.639999 | 18,720,000 |
1978-02-24 | 0 | 88.870003 | 87.660004 | 88.489998 | 88.489998 | 22,510,000 |
1978-02-27 | 0 | 88.970001 | 87.489998 | 87.720001 | 87.720001 | 19,990,000 |
1978-02-28 | 0 | 87.760002 | 86.580002 | 87.040001 | 87.040001 | 19,750,000 |
1978-03-01 | 0 | 87.629997 | 86.449997 | 87.190002 | 87.190002 | 21,010,000 |
1978-03-02 | 0 | 87.809998 | 86.690002 | 87.32 | 87.32 | 20,280,000 |
1978-03-03 | 0 | 87.980003 | 86.830002 | 87.449997 | 87.449997 | 20,120,000 |
1978-03-06 | 0 | 87.519997 | 86.480003 | 86.900002 | 86.900002 | 17,230,000 |
1978-03-07 | 0 | 87.629997 | 86.550003 | 87.360001 | 87.360001 | 19,900,000 |
1978-03-08 | 0 | 88.080002 | 86.970001 | 87.839996 | 87.839996 | 22,030,000 |
1978-03-09 | 0 | 88.489998 | 87.339996 | 87.889999 | 87.889999 | 21,820,000 |
1978-03-10 | 0 | 89.25 | 87.82 | 88.879997 | 88.879997 | 27,090,000 |
1978-03-13 | 0 | 89.769997 | 88.480003 | 88.949997 | 88.949997 | 24,070,000 |
1978-03-14 | 0 | 89.620003 | 88.209999 | 89.349998 | 89.349998 | 24,300,000 |
1978-03-15 | 0 | 89.730003 | 88.519997 | 89.120003 | 89.120003 | 23,340,000 |
1978-03-16 | 0 | 89.769997 | 88.580002 | 89.510002 | 89.510002 | 25,400,000 |
1978-03-17 | 0 | 90.519997 | 89.169998 | 90.199997 | 90.199997 | 28,470,000 |
1978-03-20 | 0 | 91.349998 | 90.099998 | 90.82 | 90.82 | 28,360,000 |
1978-03-21 | 0 | 91.059998 | 89.5 | 89.790001 | 89.790001 | 24,410,000 |
1978-03-22 | 0 | 90.07 | 88.989998 | 89.470001 | 89.470001 | 21,950,000 |
1978-03-23 | 0 | 89.900002 | 88.830002 | 89.360001 | 89.360001 | 21,290,000 |
1978-03-27 | 0 | 89.5 | 88.510002 | 88.870003 | 88.870003 | 18,870,000 |
1978-03-28 | 0 | 89.760002 | 88.470001 | 89.5 | 89.5 | 21,600,000 |
1978-03-29 | 0 | 90.169998 | 89.139999 | 89.639999 | 89.639999 | 25,450,000 |
1978-03-30 | 0 | 89.889999 | 88.970001 | 89.410004 | 89.410004 | 20,460,000 |
1978-03-31 | 0 | 89.639999 | 88.68 | 89.209999 | 89.209999 | 20,130,000 |
1978-04-03 | 0 | 89.199997 | 88.07 | 88.459999 | 88.459999 | 20,230,000 |
1978-04-04 | 0 | 89.18 | 88.160004 | 88.860001 | 88.860001 | 20,130,000 |
1978-04-05 | 0 | 89.910004 | 88.620003 | 89.639999 | 89.639999 | 27,260,000 |
1978-04-06 | 0 | 90.459999 | 89.309998 | 89.790001 | 89.790001 | 27,360,000 |
1978-04-07 | 0 | 90.589996 | 89.389999 | 90.169998 | 90.169998 | 25,160,000 |
1978-04-10 | 0 | 90.879997 | 89.730003 | 90.489998 | 90.489998 | 25,740,000 |
1978-04-11 | 0 | 90.790001 | 89.769997 | 90.25 | 90.25 | 24,300,000 |
1978-04-12 | 0 | 90.779999 | 89.650002 | 90.110001 | 90.110001 | 26,210,000 |
1978-04-13 | 0 | 91.269997 | 89.82 | 90.980003 | 90.980003 | 31,580,000 |
1978-04-14 | 0 | 93.309998 | 91.400002 | 92.919998 | 92.919998 | 52,280,000 |
1978-04-17 | 0 | 95.889999 | 93.599998 | 94.449997 | 94.449997 | 63,510,000 |
1978-04-18 | 0 | 94.720001 | 92.870003 | 93.43 | 93.43 | 38,950,000 |
1978-04-19 | 0 | 94.480003 | 92.75 | 93.860001 | 93.860001 | 35,060,000 |
1978-04-20 | 0 | 95.709999 | 93.970001 | 94.540001 | 94.540001 | 43,230,000 |
1978-04-21 | 0 | 95.089996 | 93.709999 | 94.339996 | 94.339996 | 31,540,000 |
1978-04-24 | 0 | 96 | 94.080002 | 95.769997 | 95.769997 | 34,510,000 |
1978-04-25 | 0 | 97.910004 | 96.050003 | 96.639999 | 96.639999 | 55,800,000 |
1978-04-26 | 0 | 97.75 | 95.959999 | 96.82 | 96.82 | 44,430,000 |
1978-04-27 | 0 | 96.93 | 95.300003 | 95.860001 | 95.860001 | 35,470,000 |
1978-04-28 | 0 | 97.099998 | 95.239998 | 96.830002 | 96.830002 | 32,850,000 |
1978-05-01 | 0 | 98.300003 | 96.410004 | 97.669998 | 97.669998 | 37,020,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.