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
|
|---|---|---|---|---|---|---|
1978-05-02 | 0 | 98.110001 | 96.440002 | 97.25 | 97.25 | 41,400,000 |
1978-05-03 | 0 | 97.610001 | 95.839996 | 96.260002 | 96.260002 | 37,560,000 |
1978-05-04 | 0 | 96.43 | 94.57 | 95.93 | 95.93 | 37,520,000 |
1978-05-05 | 0 | 97.440002 | 95.559998 | 96.529999 | 96.529999 | 42,680,000 |
1978-05-08 | 0 | 97.5 | 95.82 | 96.190002 | 96.190002 | 34,680,000 |
1978-05-09 | 0 | 96.68 | 95.330002 | 95.900002 | 95.900002 | 30,860,000 |
1978-05-10 | 0 | 96.690002 | 95.349998 | 95.919998 | 95.919998 | 33,330,000 |
1978-05-11 | 0 | 97.470001 | 95.599998 | 97.199997 | 97.199997 | 36,630,000 |
1978-05-12 | 0 | 98.889999 | 97.139999 | 98.07 | 98.07 | 46,600,000 |
1978-05-15 | 0 | 99.110001 | 97.400002 | 98.760002 | 98.760002 | 33,890,000 |
1978-05-16 | 0 | 100.160004 | 98.610001 | 99.349998 | 99.349998 | 48,170,000 |
1978-05-17 | 0 | 100.32 | 98.629997 | 99.599998 | 99.599998 | 45,490,000 |
1978-05-18 | 0 | 100.040001 | 98.190002 | 98.620003 | 98.620003 | 42,270,000 |
1978-05-19 | 0 | 99.059998 | 97.419998 | 98.120003 | 98.120003 | 34,360,000 |
1978-05-22 | 0 | 99.43 | 97.650002 | 99.089996 | 99.089996 | 28,680,000 |
1978-05-23 | 0 | 99.169998 | 97.529999 | 98.050003 | 98.050003 | 33,230,000 |
1978-05-24 | 0 | 97.739998 | 96.269997 | 97.080002 | 97.080002 | 31,450,000 |
1978-05-25 | 0 | 97.800003 | 96.300003 | 96.800003 | 96.800003 | 28,410,000 |
1978-05-26 | 0 | 97.139999 | 96.010002 | 96.580002 | 96.580002 | 21,410,000 |
1978-05-30 | 0 | 97.230003 | 95.949997 | 96.860001 | 96.860001 | 21,040,000 |
1978-05-31 | 0 | 97.970001 | 96.5 | 97.239998 | 97.239998 | 29,070,000 |
1978-06-01 | 0 | 97.949997 | 96.629997 | 97.349998 | 97.349998 | 28,750,000 |
1978-06-02 | 0 | 98.519997 | 97.010002 | 98.139999 | 98.139999 | 31,860,000 |
1978-06-05 | 0 | 100.269997 | 97.970001 | 99.949997 | 99.949997 | 39,580,000 |
1978-06-06 | 0 | 101.839996 | 99.900002 | 100.32 | 100.32 | 51,970,000 |
1978-06-07 | 0 | 100.809998 | 99.360001 | 100.120003 | 100.120003 | 33,060,000 |
1978-06-08 | 0 | 101.209999 | 99.550003 | 100.209999 | 100.209999 | 39,380,000 |
1978-06-09 | 0 | 100.709999 | 99.300003 | 99.93 | 99.93 | 32,470,000 |
1978-06-12 | 0 | 100.599998 | 99.160004 | 99.550003 | 99.550003 | 24,440,000 |
1978-06-13 | 0 | 99.980003 | 98.43 | 99.57 | 99.57 | 30,760,000 |
1978-06-14 | 0 | 100.68 | 98.889999 | 99.480003 | 99.480003 | 37,290,000 |
1978-06-15 | 0 | 99.540001 | 97.970001 | 98.339996 | 98.339996 | 29,280,000 |
1978-06-16 | 0 | 98.589996 | 97.099998 | 97.419998 | 97.419998 | 27,690,000 |
1978-06-19 | 0 | 97.940002 | 96.529999 | 97.489998 | 97.489998 | 25,500,000 |
1978-06-20 | 0 | 97.779999 | 96.150002 | 96.510002 | 96.510002 | 27,920,000 |
1978-06-21 | 0 | 96.739998 | 95.419998 | 96.010002 | 96.010002 | 29,100,000 |
1978-06-22 | 0 | 96.760002 | 95.519997 | 96.239998 | 96.239998 | 27,160,000 |
1978-06-23 | 0 | 96.980003 | 95.489998 | 95.849998 | 95.849998 | 28,530,000 |
1978-06-26 | 0 | 96.059998 | 94.309998 | 94.599998 | 94.599998 | 29,250,000 |
1978-06-27 | 0 | 95.480003 | 93.989998 | 94.980003 | 94.980003 | 29,280,000 |
1978-06-28 | 0 | 95.790001 | 94.440002 | 95.400002 | 95.400002 | 23,260,000 |
1978-06-29 | 0 | 96.260002 | 95 | 95.57 | 95.57 | 21,660,000 |
1978-06-30 | 0 | 95.959999 | 94.870003 | 95.529999 | 95.529999 | 18,100,000 |
1978-07-03 | 0 | 95.650002 | 94.620003 | 95.089996 | 95.089996 | 11,560,000 |
1978-07-05 | 0 | 95.199997 | 93.779999 | 94.269997 | 94.269997 | 23,730,000 |
1978-07-06 | 0 | 94.830002 | 93.589996 | 94.32 | 94.32 | 24,990,000 |
1978-07-07 | 0 | 95.32 | 94.019997 | 94.889999 | 94.889999 | 23,480,000 |
1978-07-10 | 0 | 95.669998 | 94.279999 | 95.269997 | 95.269997 | 22,470,000 |
1978-07-11 | 0 | 96.489998 | 94.919998 | 95.93 | 95.93 | 27,470,000 |
1978-07-12 | 0 | 96.830002 | 95.5 | 96.239998 | 96.239998 | 26,640,000 |
1978-07-13 | 0 | 96.660004 | 95.419998 | 96.25 | 96.25 | 23,620,000 |
1978-07-14 | 0 | 97.879997 | 95.889999 | 97.580002 | 97.580002 | 28,370,000 |
1978-07-17 | 0 | 98.839996 | 97.239998 | 97.779999 | 97.779999 | 29,180,000 |
1978-07-18 | 0 | 97.980003 | 96.519997 | 96.870003 | 96.870003 | 22,860,000 |
1978-07-19 | 0 | 98.410004 | 96.709999 | 98.120003 | 98.120003 | 30,850,000 |
1978-07-20 | 0 | 99.18 | 97.489998 | 98.029999 | 98.029999 | 33,350,000 |
1978-07-21 | 0 | 98.57 | 97.019997 | 97.75 | 97.75 | 26,060,000 |
1978-07-24 | 0 | 98.129997 | 96.720001 | 97.720001 | 97.720001 | 23,280,000 |
1978-07-25 | 0 | 98.730003 | 97.199997 | 98.440002 | 98.440002 | 25,400,000 |
1978-07-26 | 99.080002 | 99.080002 | 99.080002 | 99.080002 | 99.080002 | 36,830,000 |
1978-07-27 | 0 | 100.169998 | 98.599998 | 99.540001 | 99.540001 | 33,970,000 |
1978-07-28 | 0 | 100.510002 | 98.900002 | 100 | 100 | 33,390,000 |
1978-07-31 | 0 | 101.18 | 99.370003 | 100.68 | 100.68 | 33,990,000 |
1978-08-01 | 0 | 101.459999 | 99.949997 | 100.660004 | 100.660004 | 34,810,000 |
1978-08-02 | 0 | 103.209999 | 100.18 | 102.919998 | 102.919998 | 47,470,000 |
1978-08-03 | 0 | 105.410004 | 102.82 | 103.510002 | 103.510002 | 66,370,000 |
1978-08-04 | 0 | 104.669998 | 102.75 | 103.919998 | 103.919998 | 37,910,000 |
1978-08-07 | 0 | 104.839996 | 103.029999 | 103.550003 | 103.550003 | 33,350,000 |
1978-08-08 | 0 | 104.349998 | 102.599998 | 104.010002 | 104.010002 | 34,290,000 |
1978-08-09 | 0 | 105.720001 | 103.699997 | 104.5 | 104.5 | 48,800,000 |
1978-08-10 | 0 | 105.110001 | 103.099998 | 103.660004 | 103.660004 | 39,760,000 |
1978-08-11 | 0 | 104.669998 | 102.849998 | 103.959999 | 103.959999 | 33,550,000 |
1978-08-14 | 0 | 104.980003 | 103.400002 | 103.970001 | 103.970001 | 32,320,000 |
1978-08-15 | 0 | 104.379997 | 102.860001 | 103.849998 | 103.849998 | 29,760,000 |
1978-08-16 | 0 | 105.150002 | 103.410004 | 104.650002 | 104.650002 | 36,120,000 |
1978-08-17 | 0 | 106.269997 | 104.339996 | 105.080002 | 105.080002 | 45,270,000 |
1978-08-18 | 0 | 105.980003 | 104.230003 | 104.730003 | 104.730003 | 34,650,000 |
1978-08-21 | 0 | 105.199997 | 103.440002 | 103.889999 | 103.889999 | 29,440,000 |
1978-08-22 | 0 | 104.790001 | 103.139999 | 104.309998 | 104.309998 | 29,620,000 |
1978-08-23 | 0 | 105.68 | 104.120003 | 104.910004 | 104.910004 | 39,630,000 |
1978-08-24 | 0 | 105.860001 | 104.290001 | 105.080002 | 105.080002 | 38,500,000 |
1978-08-25 | 0 | 105.68 | 104.239998 | 104.900002 | 104.900002 | 36,190,000 |
1978-08-28 | 0 | 105.139999 | 103.610001 | 103.959999 | 103.959999 | 31,760,000 |
1978-08-29 | 0 | 104.339996 | 102.919998 | 103.389999 | 103.389999 | 33,780,000 |
1978-08-30 | 0 | 104.260002 | 102.699997 | 103.5 | 103.5 | 37,750,000 |
1978-08-31 | 0 | 104.050003 | 102.629997 | 103.290001 | 103.290001 | 33,850,000 |
1978-09-01 | 0 | 104.269997 | 102.730003 | 103.68 | 103.68 | 35,070,000 |
1978-09-05 | 0 | 104.830002 | 103.309998 | 104.489998 | 104.489998 | 32,170,000 |
1978-09-06 | 0 | 106.190002 | 104.510002 | 105.379997 | 105.379997 | 42,600,000 |
1978-09-07 | 0 | 106.489998 | 104.760002 | 105.419998 | 105.419998 | 40,310,000 |
1978-09-08 | 0 | 107.190002 | 105.5 | 106.790001 | 106.790001 | 42,170,000 |
1978-09-11 | 0 | 108.050003 | 106.419998 | 106.980003 | 106.980003 | 39,670,000 |
1978-09-12 | 0 | 107.480003 | 106.019997 | 106.989998 | 106.989998 | 34,400,000 |
1978-09-13 | 0 | 107.849998 | 105.870003 | 106.339996 | 106.339996 | 43,340,000 |
1978-09-14 | 0 | 106.620003 | 104.769997 | 105.099998 | 105.099998 | 37,400,000 |
1978-09-15 | 0 | 105.120003 | 103.559998 | 104.120003 | 104.120003 | 37,290,000 |
1978-09-18 | 0 | 105.029999 | 102.75 | 103.209999 | 103.209999 | 35,860,000 |
1978-09-19 | 0 | 103.82 | 102.120003 | 102.529999 | 102.529999 | 31,660,000 |
1978-09-20 | 0 | 103.290001 | 101.279999 | 101.730003 | 101.730003 | 35,080,000 |
1978-09-21 | 0 | 102.540001 | 100.660004 | 101.900002 | 101.900002 | 33,640,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.