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
|
|---|---|---|---|---|---|---|
1978-09-22 | 0 | 102.690002 | 101.129997 | 101.839996 | 101.839996 | 27,960,000 |
1978-09-25 | 0 | 102.360001 | 101.050003 | 101.860001 | 101.860001 | 20,970,000 |
1978-09-26 | 0 | 103.150002 | 101.580002 | 102.620003 | 102.620003 | 26,330,000 |
1978-09-27 | 0 | 103.440002 | 101.330002 | 101.660004 | 101.660004 | 28,370,000 |
1978-09-28 | 0 | 102.379997 | 100.940002 | 101.959999 | 101.959999 | 24,390,000 |
1978-09-29 | 0 | 103.080002 | 101.650002 | 102.540001 | 102.540001 | 23,610,000 |
1978-10-02 | 0 | 103.419998 | 102.129997 | 102.959999 | 102.959999 | 18,700,000 |
1978-10-03 | 0 | 103.559998 | 102.18 | 102.599998 | 102.599998 | 22,540,000 |
1978-10-04 | 0 | 103.360001 | 101.760002 | 103.059998 | 103.059998 | 25,090,000 |
1978-10-05 | 0 | 104.099998 | 102.540001 | 103.269997 | 103.269997 | 27,820,000 |
1978-10-06 | 0 | 104.230003 | 102.82 | 103.519997 | 103.519997 | 27,380,000 |
1978-10-09 | 0 | 104.889999 | 103.309998 | 104.589996 | 104.589996 | 19,720,000 |
1978-10-10 | 0 | 105.360001 | 103.900002 | 104.459999 | 104.459999 | 25,470,000 |
1978-10-11 | 0 | 105.639999 | 103.800003 | 105.389999 | 105.389999 | 21,740,000 |
1978-10-12 | 0 | 106.230003 | 104.419998 | 104.879997 | 104.879997 | 30,170,000 |
1978-10-13 | 0 | 105.339996 | 104.07 | 104.660004 | 104.660004 | 21,920,000 |
1978-10-16 | 0 | 104.629997 | 102.43 | 102.610001 | 102.610001 | 24,600,000 |
1978-10-17 | 0 | 102.349998 | 100.470001 | 101.260002 | 101.260002 | 37,870,000 |
1978-10-18 | 0 | 101.760002 | 99.889999 | 100.489998 | 100.489998 | 32,940,000 |
1978-10-19 | 0 | 101.029999 | 99.040001 | 99.330002 | 99.330002 | 31,810,000 |
1978-10-20 | 0 | 99.260002 | 97.120003 | 97.949997 | 97.949997 | 43,670,000 |
1978-10-23 | 0 | 98.839996 | 96.629997 | 98.18 | 98.18 | 36,090,000 |
1978-10-24 | 0 | 98.949997 | 97.129997 | 97.489998 | 97.489998 | 28,880,000 |
1978-10-25 | 0 | 98.559998 | 96.330002 | 97.309998 | 97.309998 | 31,380,000 |
1978-10-26 | 0 | 97.709999 | 95.589996 | 96.029999 | 96.029999 | 31,990,000 |
1978-10-27 | 0 | 96.620003 | 94.300003 | 94.589996 | 94.589996 | 40,360,000 |
1978-10-30 | 0 | 95.489998 | 91.650002 | 95.059998 | 95.059998 | 59,480,000 |
1978-10-31 | 0 | 95.800003 | 92.720001 | 93.150002 | 93.150002 | 42,720,000 |
1978-11-01 | 0 | 97.410004 | 94.129997 | 96.849998 | 96.849998 | 50,450,000 |
1978-11-02 | 0 | 97.309998 | 94.839996 | 95.610001 | 95.610001 | 41,030,000 |
1978-11-03 | 0 | 96.980003 | 94.779999 | 96.18 | 96.18 | 25,990,000 |
1978-11-06 | 0 | 96.489998 | 94.839996 | 95.190002 | 95.190002 | 20,450,000 |
1978-11-07 | 0 | 94.75 | 93.139999 | 93.849998 | 93.849998 | 25,320,000 |
1978-11-08 | 0 | 94.739998 | 92.889999 | 94.449997 | 94.449997 | 23,560,000 |
1978-11-09 | 0 | 95.5 | 93.809998 | 94.419998 | 94.419998 | 23,320,000 |
1978-11-10 | 0 | 95.389999 | 93.940002 | 94.769997 | 94.769997 | 16,750,000 |
1978-11-13 | 0 | 94.900002 | 92.959999 | 93.129997 | 93.129997 | 20,960,000 |
1978-11-14 | 0 | 93.529999 | 91.769997 | 92.489998 | 92.489998 | 30,610,000 |
1978-11-15 | 0 | 94 | 92.290001 | 92.709999 | 92.709999 | 26,280,000 |
1978-11-16 | 0 | 94.080002 | 92.589996 | 93.709999 | 93.709999 | 21,340,000 |
1978-11-17 | 0 | 95.029999 | 93.589996 | 94.419998 | 94.419998 | 25,170,000 |
1978-11-20 | 0 | 95.860001 | 94.290001 | 95.25 | 95.25 | 24,440,000 |
1978-11-21 | 0 | 95.830002 | 94.489998 | 95.010002 | 95.010002 | 20,750,000 |
1978-11-22 | 0 | 95.910004 | 94.540001 | 95.480003 | 95.480003 | 20,010,000 |
1978-11-24 | 0 | 96.169998 | 94.980003 | 95.790001 | 95.790001 | 14,590,000 |
1978-11-27 | 0 | 96.519997 | 95.169998 | 95.989998 | 95.989998 | 19,790,000 |
1978-11-28 | 0 | 96.510002 | 94.879997 | 95.150002 | 95.150002 | 22,740,000 |
1978-11-29 | 0 | 94.919998 | 93.480003 | 93.75 | 93.75 | 21,160,000 |
1978-11-30 | 0 | 94.940002 | 93.290001 | 94.699997 | 94.699997 | 19,900,000 |
1978-12-01 | 0 | 96.690002 | 95.010002 | 96.279999 | 96.279999 | 26,830,000 |
1978-12-04 | 0 | 96.959999 | 95.370003 | 96.150002 | 96.150002 | 22,020,000 |
1978-12-05 | 0 | 97.699997 | 95.879997 | 97.440002 | 97.440002 | 25,670,000 |
1978-12-06 | 0 | 98.580002 | 96.830002 | 97.489998 | 97.489998 | 29,680,000 |
1978-12-07 | 0 | 98.099998 | 96.580002 | 97.080002 | 97.080002 | 21,170,000 |
1978-12-08 | 0 | 97.480003 | 96.139999 | 96.629997 | 96.629997 | 18,560,000 |
1978-12-11 | 0 | 97.559998 | 96.07 | 97.110001 | 97.110001 | 21,000,000 |
1978-12-12 | 0 | 97.580002 | 96.269997 | 96.589996 | 96.589996 | 22,210,000 |
1978-12-13 | 0 | 97.07 | 95.589996 | 96.059998 | 96.059998 | 22,480,000 |
1978-12-14 | 0 | 96.440002 | 95.199997 | 96.040001 | 96.040001 | 20,840,000 |
1978-12-15 | 0 | 96.279999 | 94.879997 | 95.330002 | 95.330002 | 23,620,000 |
1978-12-18 | 0 | 94.330002 | 92.639999 | 93.440002 | 93.440002 | 32,900,000 |
1978-12-19 | 0 | 94.849998 | 93.050003 | 94.239998 | 94.239998 | 25,960,000 |
1978-12-20 | 0 | 95.199997 | 93.699997 | 94.68 | 94.68 | 26,520,000 |
1978-12-21 | 0 | 95.660004 | 94.110001 | 94.709999 | 94.709999 | 28,670,000 |
1978-12-22 | 0 | 96.620003 | 94.769997 | 96.309998 | 96.309998 | 23,790,000 |
1978-12-26 | 0 | 97.889999 | 95.989998 | 97.519997 | 97.519997 | 21,470,000 |
1978-12-27 | 0 | 97.510002 | 96.150002 | 96.660004 | 96.660004 | 23,580,000 |
1978-12-28 | 0 | 97.190002 | 95.82 | 96.279999 | 96.279999 | 25,440,000 |
1978-12-29 | 0 | 97.029999 | 95.480003 | 96.110001 | 96.110001 | 30,030,000 |
1979-01-02 | 0 | 96.959999 | 95.220001 | 96.730003 | 96.730003 | 18,340,000 |
1979-01-03 | 0 | 98.540001 | 96.809998 | 97.800003 | 97.800003 | 29,180,000 |
1979-01-04 | 0 | 99.419998 | 97.519997 | 98.580002 | 98.580002 | 33,290,000 |
1979-01-05 | 0 | 99.790001 | 98.25 | 99.129997 | 99.129997 | 28,890,000 |
1979-01-08 | 0 | 99.300003 | 97.830002 | 98.800003 | 98.800003 | 21,440,000 |
1979-01-09 | 0 | 99.959999 | 98.620003 | 99.330002 | 99.330002 | 27,340,000 |
1979-01-10 | 0 | 99.75 | 98.279999 | 98.769997 | 98.769997 | 24,990,000 |
1979-01-11 | 0 | 99.410004 | 97.949997 | 99.099998 | 99.099998 | 24,580,000 |
1979-01-12 | 0 | 100.910004 | 99.32 | 99.93 | 99.93 | 37,120,000 |
1979-01-15 | 0 | 101.129997 | 99.580002 | 100.690002 | 100.690002 | 27,520,000 |
1979-01-16 | 0 | 100.879997 | 99.110001 | 99.459999 | 99.459999 | 30,340,000 |
1979-01-17 | 0 | 100 | 98.330002 | 99.480003 | 99.480003 | 25,310,000 |
1979-01-18 | 0 | 100.349998 | 98.910004 | 99.720001 | 99.720001 | 27,260,000 |
1979-01-19 | 0 | 100.57 | 99.220001 | 99.75 | 99.75 | 26,800,000 |
1979-01-22 | 0 | 100.349998 | 98.900002 | 99.900002 | 99.900002 | 24,390,000 |
1979-01-23 | 0 | 101.050003 | 99.349998 | 100.599998 | 100.599998 | 30,130,000 |
1979-01-24 | 0 | 101.309998 | 99.669998 | 100.160004 | 100.160004 | 31,730,000 |
1979-01-25 | 0 | 101.660004 | 99.989998 | 101.190002 | 101.190002 | 31,440,000 |
1979-01-26 | 0 | 102.589996 | 101.029999 | 101.860001 | 101.860001 | 34,230,000 |
1979-01-29 | 0 | 102.330002 | 100.989998 | 101.550003 | 101.550003 | 24,170,000 |
1979-01-30 | 0 | 102.07 | 100.68 | 101.050003 | 101.050003 | 26,910,000 |
1979-01-31 | 0 | 101.410004 | 99.470001 | 99.93 | 99.93 | 30,330,000 |
1979-02-01 | 0 | 100.379997 | 99.010002 | 99.959999 | 99.959999 | 27,930,000 |
1979-02-02 | 0 | 100.519997 | 99.099998 | 99.5 | 99.5 | 25,350,000 |
1979-02-05 | 0 | 99.07 | 97.57 | 98.089996 | 98.089996 | 26,490,000 |
1979-02-06 | 0 | 98.739998 | 97.480003 | 98.050003 | 98.050003 | 23,570,000 |
1979-02-07 | 0 | 98.07 | 96.510002 | 97.160004 | 97.160004 | 28,450,000 |
1979-02-08 | 0 | 98.110001 | 96.82 | 97.650002 | 97.650002 | 23,360,000 |
1979-02-09 | 0 | 98.5 | 97.279999 | 97.870003 | 97.870003 | 24,320,000 |
1979-02-12 | 0 | 98.550003 | 97.050003 | 98.199997 | 98.199997 | 20,610,000 |
1979-02-13 | 0 | 99.580002 | 98.25 | 98.93 | 98.93 | 28,470,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.