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
|
|---|---|---|---|---|---|---|
1979-02-14 | 0 | 99.639999 | 98.209999 | 98.870003 | 98.870003 | 27,220,000 |
1979-02-15 | 0 | 99.129997 | 97.959999 | 98.730003 | 98.730003 | 22,550,000 |
1979-02-16 | 0 | 99.230003 | 98.110001 | 98.669998 | 98.669998 | 21,110,000 |
1979-02-20 | 0 | 99.669998 | 98.260002 | 99.419998 | 99.419998 | 22,010,000 |
1979-02-21 | 0 | 100.07 | 98.690002 | 99.07 | 99.07 | 26,050,000 |
1979-02-22 | 0 | 99.209999 | 97.879997 | 98.330002 | 98.330002 | 26,290,000 |
1979-02-23 | 0 | 98.5 | 97.290001 | 97.779999 | 97.779999 | 22,750,000 |
1979-02-26 | 0 | 98.279999 | 97.199997 | 97.669998 | 97.669998 | 22,620,000 |
1979-02-27 | 0 | 97.650002 | 95.690002 | 96.129997 | 96.129997 | 31,470,000 |
1979-02-28 | 0 | 96.690002 | 95.379997 | 96.279999 | 96.279999 | 25,090,000 |
1979-03-01 | 0 | 97.279999 | 95.980003 | 96.900002 | 96.900002 | 23,830,000 |
1979-03-02 | 0 | 97.550003 | 96.440002 | 96.970001 | 96.970001 | 23,130,000 |
1979-03-05 | 0 | 98.639999 | 97.029999 | 98.059998 | 98.059998 | 25,690,000 |
1979-03-06 | 0 | 98.529999 | 97.360001 | 97.870003 | 97.870003 | 24,490,000 |
1979-03-07 | 0 | 99.230003 | 97.669998 | 98.440002 | 98.440002 | 28,930,000 |
1979-03-08 | 0 | 99.82 | 98.099998 | 99.580002 | 99.580002 | 32,000,000 |
1979-03-09 | 0 | 100.580002 | 99.120003 | 99.540001 | 99.540001 | 33,410,000 |
1979-03-12 | 0 | 100.040001 | 98.559998 | 99.669998 | 99.669998 | 25,740,000 |
1979-03-13 | 0 | 100.660004 | 99.129997 | 99.839996 | 99.839996 | 31,170,000 |
1979-03-14 | 0 | 100.43 | 99.230003 | 99.709999 | 99.709999 | 24,630,000 |
1979-03-15 | 0 | 100.57 | 99.110001 | 99.860001 | 99.860001 | 29,370,000 |
1979-03-16 | 0 | 101.160004 | 99.529999 | 100.690002 | 100.690002 | 31,770,000 |
1979-03-19 | 0 | 101.940002 | 100.349998 | 101.059998 | 101.059998 | 34,620,000 |
1979-03-20 | 0 | 101.339996 | 100.010002 | 100.5 | 100.5 | 27,180,000 |
1979-03-21 | 0 | 101.480003 | 99.870003 | 101.25 | 101.25 | 31,120,000 |
1979-03-22 | 0 | 102.410004 | 101.040001 | 101.669998 | 101.669998 | 34,380,000 |
1979-03-23 | 0 | 102.370003 | 101.019997 | 101.599998 | 101.599998 | 33,570,000 |
1979-03-26 | 0 | 101.769997 | 100.599998 | 101.040001 | 101.040001 | 23,430,000 |
1979-03-27 | 0 | 102.709999 | 100.809998 | 102.480003 | 102.480003 | 32,940,000 |
1979-03-28 | 0 | 103.309998 | 101.739998 | 102.120003 | 102.120003 | 39,920,000 |
1979-03-29 | 0 | 102.779999 | 101.43 | 102.029999 | 102.029999 | 28,510,000 |
1979-03-30 | 0 | 102.510002 | 101.029999 | 101.589996 | 101.589996 | 29,970,000 |
1979-04-02 | 0 | 101.559998 | 100.139999 | 100.900002 | 100.900002 | 28,990,000 |
1979-04-03 | 0 | 102.669998 | 100.809998 | 102.400002 | 102.400002 | 33,530,000 |
1979-04-04 | 0 | 103.730003 | 102.160004 | 102.650002 | 102.650002 | 41,940,000 |
1979-04-05 | 0 | 103.599998 | 102.160004 | 103.260002 | 103.260002 | 34,520,000 |
1979-04-06 | 0 | 103.949997 | 102.580002 | 103.18 | 103.18 | 34,710,000 |
1979-04-09 | 0 | 103.559998 | 102.279999 | 102.870003 | 102.870003 | 27,230,000 |
1979-04-10 | 0 | 103.830002 | 102.419998 | 103.339996 | 103.339996 | 31,900,000 |
1979-04-11 | 0 | 103.769997 | 101.919998 | 102.309998 | 102.309998 | 32,900,000 |
1979-04-12 | 0 | 102.769997 | 101.510002 | 102 | 102 | 26,780,000 |
1979-04-16 | 0 | 102.019997 | 100.669998 | 101.120003 | 101.120003 | 28,050,000 |
1979-04-17 | 0 | 101.940002 | 100.650002 | 101.239998 | 101.239998 | 29,260,000 |
1979-04-18 | 0 | 102.230003 | 100.959999 | 101.699997 | 101.699997 | 29,510,000 |
1979-04-19 | 0 | 102.400002 | 100.879997 | 101.279999 | 101.279999 | 31,150,000 |
1979-04-20 | 0 | 101.809998 | 100.459999 | 101.230003 | 101.230003 | 28,830,000 |
1979-04-23 | 0 | 102 | 100.68 | 101.57 | 101.57 | 25,610,000 |
1979-04-24 | 0 | 103.019997 | 101.389999 | 102.199997 | 102.199997 | 35,540,000 |
1979-04-25 | 0 | 103.07 | 101.790001 | 102.5 | 102.5 | 31,750,000 |
1979-04-26 | 0 | 102.910004 | 101.580002 | 102.010002 | 102.010002 | 32,400,000 |
1979-04-27 | 0 | 102.32 | 101.040001 | 101.800003 | 101.800003 | 29,610,000 |
1979-04-30 | 0 | 102.239998 | 100.910004 | 101.760002 | 101.760002 | 26,440,000 |
1979-05-01 | 0 | 102.5 | 101.220001 | 101.68 | 101.68 | 31,040,000 |
1979-05-02 | 0 | 102.279999 | 101 | 101.720001 | 101.720001 | 30,510,000 |
1979-05-03 | 0 | 102.57 | 101.25 | 101.809998 | 101.809998 | 30,870,000 |
1979-05-04 | 0 | 102.080002 | 100.419998 | 100.690002 | 100.690002 | 30,630,000 |
1979-05-07 | 0 | 100.370003 | 98.779999 | 99.019997 | 99.019997 | 30,480,000 |
1979-05-08 | 0 | 99.559998 | 97.980003 | 99.169998 | 99.169998 | 32,720,000 |
1979-05-09 | 0 | 100.010002 | 98.5 | 99.459999 | 99.459999 | 27,670,000 |
1979-05-10 | 0 | 99.629997 | 98.220001 | 98.519997 | 98.519997 | 25,230,000 |
1979-05-11 | 0 | 99.029999 | 97.919998 | 98.519997 | 98.519997 | 24,010,000 |
1979-05-14 | 0 | 98.949997 | 97.709999 | 98.059998 | 98.059998 | 22,450,000 |
1979-05-15 | 0 | 98.900002 | 97.599998 | 98.139999 | 98.139999 | 26,190,000 |
1979-05-16 | 0 | 98.800003 | 97.489998 | 98.419998 | 98.419998 | 28,350,000 |
1979-05-17 | 0 | 100.220001 | 98.290001 | 99.940002 | 99.940002 | 30,550,000 |
1979-05-18 | 0 | 100.730003 | 99.330002 | 99.93 | 99.93 | 26,590,000 |
1979-05-21 | 0 | 100.75 | 99.370003 | 100.139999 | 100.139999 | 25,550,000 |
1979-05-22 | 0 | 100.93 | 99.449997 | 100.510002 | 100.510002 | 30,400,000 |
1979-05-23 | 0 | 101.309998 | 99.629997 | 99.889999 | 99.889999 | 30,390,000 |
1979-05-24 | 0 | 100.440002 | 99.139999 | 99.93 | 99.93 | 25,710,000 |
1979-05-25 | 0 | 100.68 | 99.519997 | 100.220001 | 100.220001 | 27,810,000 |
1979-05-29 | 0 | 100.760002 | 99.559998 | 100.050003 | 100.050003 | 27,040,000 |
1979-05-30 | 0 | 100.25 | 98.790001 | 99.110001 | 99.110001 | 29,250,000 |
1979-05-31 | 0 | 99.610001 | 98.290001 | 99.080002 | 99.080002 | 30,300,000 |
1979-06-01 | 0 | 99.699997 | 98.57 | 99.169998 | 99.169998 | 24,560,000 |
1979-06-04 | 0 | 99.760002 | 98.610001 | 99.32 | 99.32 | 24,040,000 |
1979-06-05 | 0 | 101.07 | 99.169998 | 100.620003 | 100.620003 | 35,050,000 |
1979-06-06 | 0 | 101.959999 | 100.379997 | 101.300003 | 101.300003 | 39,830,000 |
1979-06-07 | 0 | 102.540001 | 101.150002 | 101.790001 | 101.790001 | 43,380,000 |
1979-06-08 | 0 | 102.230003 | 100.910004 | 101.489998 | 101.489998 | 31,470,000 |
1979-06-11 | 0 | 102.239998 | 100.910004 | 101.910004 | 101.910004 | 28,270,000 |
1979-06-12 | 0 | 103.639999 | 101.809998 | 102.849998 | 102.849998 | 45,450,000 |
1979-06-13 | 0 | 103.580002 | 101.830002 | 102.309998 | 102.309998 | 40,740,000 |
1979-06-14 | 0 | 102.629997 | 101.040001 | 102.199997 | 102.199997 | 37,850,000 |
1979-06-15 | 0 | 102.779999 | 101.379997 | 102.089996 | 102.089996 | 40,740,000 |
1979-06-18 | 0 | 102.480003 | 101.050003 | 101.559998 | 101.559998 | 30,970,000 |
1979-06-19 | 0 | 102.279999 | 100.910004 | 101.580002 | 101.580002 | 30,780,000 |
1979-06-20 | 0 | 102.190002 | 100.93 | 101.629997 | 101.629997 | 33,790,000 |
1979-06-21 | 0 | 102.739998 | 101.199997 | 102.089996 | 102.089996 | 36,490,000 |
1979-06-22 | 0 | 103.160004 | 101.910004 | 102.639999 | 102.639999 | 36,410,000 |
1979-06-25 | 0 | 102.910004 | 101.449997 | 102.089996 | 102.089996 | 31,330,000 |
1979-06-26 | 0 | 102.089996 | 101.220001 | 101.660004 | 101.660004 | 34,680,000 |
1979-06-27 | 0 | 102.949997 | 101.290001 | 102.269997 | 102.269997 | 36,720,000 |
1979-06-28 | 0 | 103.459999 | 101.910004 | 102.800003 | 102.800003 | 38,470,000 |
1979-06-29 | 0 | 103.669998 | 102.040001 | 102.910004 | 102.910004 | 34,690,000 |
1979-07-02 | 0 | 103 | 101.449997 | 101.989998 | 101.989998 | 32,060,000 |
1979-07-03 | 0 | 102.57 | 101.309998 | 102.089996 | 102.089996 | 31,670,000 |
1979-07-05 | 0 | 102.879997 | 101.589996 | 102.43 | 102.43 | 30,290,000 |
1979-07-06 | 0 | 103.910004 | 102.120003 | 103.620003 | 103.620003 | 38,570,000 |
1979-07-09 | 0 | 105.07 | 103.360001 | 104.470001 | 104.470001 | 42,460,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.