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
|
|---|---|---|---|---|---|---|
1979-07-10 | 0 | 105.169998 | 103.519997 | 104.199997 | 104.199997 | 39,730,000 |
1979-07-11 | 0 | 104.339996 | 102.870003 | 103.639999 | 103.639999 | 36,650,000 |
1979-07-12 | 0 | 103.720001 | 102.220001 | 102.690002 | 102.690002 | 31,780,000 |
1979-07-13 | 0 | 102.989998 | 101.489998 | 102.32 | 102.32 | 33,080,000 |
1979-07-16 | 0 | 103.199997 | 101.809998 | 102.739998 | 102.739998 | 26,620,000 |
1979-07-17 | 0 | 103.059998 | 101.269997 | 101.830002 | 101.830002 | 34,270,000 |
1979-07-18 | 0 | 102.059998 | 100.349998 | 101.690002 | 101.690002 | 35,950,000 |
1979-07-19 | 0 | 102.419998 | 101.040001 | 101.610001 | 101.610001 | 26,780,000 |
1979-07-20 | 0 | 102.32 | 101.059998 | 101.82 | 101.82 | 26,360,000 |
1979-07-23 | 0 | 102.129997 | 100.839996 | 101.589996 | 101.589996 | 26,860,000 |
1979-07-24 | 0 | 102.5 | 101.139999 | 101.970001 | 101.970001 | 29,690,000 |
1979-07-25 | 0 | 103.440002 | 101.849998 | 103.080002 | 103.080002 | 34,890,000 |
1979-07-26 | 0 | 103.629997 | 102.339996 | 103.099998 | 103.099998 | 32,270,000 |
1979-07-27 | 0 | 103.5 | 102.290001 | 103.099998 | 103.099998 | 27,760,000 |
1979-07-30 | 0 | 103.629997 | 102.419998 | 103.150002 | 103.150002 | 28,640,000 |
1979-07-31 | 0 | 104.260002 | 102.889999 | 103.809998 | 103.809998 | 34,360,000 |
1979-08-01 | 0 | 104.57 | 103.139999 | 104.169998 | 104.169998 | 36,570,000 |
1979-08-02 | 0 | 105.019997 | 103.589996 | 104.099998 | 104.099998 | 37,720,000 |
1979-08-03 | 0 | 104.559998 | 103.360001 | 104.040001 | 104.040001 | 28,160,000 |
1979-08-06 | 0 | 104.660004 | 103.269997 | 104.300003 | 104.300003 | 27,190,000 |
1979-08-07 | 0 | 106.230003 | 104.120003 | 105.650002 | 105.650002 | 45,410,000 |
1979-08-08 | 0 | 106.839996 | 105.199997 | 105.980003 | 105.980003 | 44,970,000 |
1979-08-09 | 0 | 106.25 | 104.889999 | 105.489998 | 105.489998 | 34,630,000 |
1979-08-10 | 0 | 106.790001 | 104.809998 | 106.400002 | 106.400002 | 36,740,000 |
1979-08-13 | 0 | 107.900002 | 106.279999 | 107.419998 | 107.419998 | 41,980,000 |
1979-08-14 | 0 | 108.029999 | 106.599998 | 107.519997 | 107.519997 | 40,910,000 |
1979-08-15 | 0 | 108.639999 | 106.75 | 108.25 | 108.25 | 46,130,000 |
1979-08-16 | 0 | 109.18 | 107.379997 | 108.089996 | 108.089996 | 47,000,000 |
1979-08-17 | 0 | 108.940002 | 107.25 | 108.300003 | 108.300003 | 31,630,000 |
1979-08-20 | 0 | 109.32 | 107.690002 | 108.830002 | 108.830002 | 32,300,000 |
1979-08-21 | 0 | 109.68 | 108.169998 | 108.910004 | 108.910004 | 38,860,000 |
1979-08-22 | 0 | 109.559998 | 108.089996 | 108.989998 | 108.989998 | 38,450,000 |
1979-08-23 | 0 | 109.589996 | 108.120003 | 108.629997 | 108.629997 | 35,710,000 |
1979-08-24 | 0 | 109.110001 | 107.650002 | 108.599998 | 108.599998 | 32,730,000 |
1979-08-27 | 0 | 109.839996 | 108.120003 | 109.139999 | 109.139999 | 32,050,000 |
1979-08-28 | 0 | 109.650002 | 108.470001 | 109.019997 | 109.019997 | 29,430,000 |
1979-08-29 | 0 | 109.589996 | 108.360001 | 109.019997 | 109.019997 | 30,810,000 |
1979-08-30 | 0 | 109.589996 | 108.400002 | 109.019997 | 109.019997 | 29,300,000 |
1979-08-31 | 0 | 109.800003 | 108.580002 | 109.32 | 109.32 | 26,370,000 |
1979-09-04 | 0 | 109.410004 | 107.220001 | 107.440002 | 107.440002 | 33,350,000 |
1979-09-05 | 0 | 107.190002 | 105.379997 | 106.400002 | 106.400002 | 41,650,000 |
1979-09-06 | 0 | 107.610001 | 105.970001 | 106.849998 | 106.849998 | 30,330,000 |
1979-09-07 | 0 | 108.089996 | 106.300003 | 107.660004 | 107.660004 | 34,360,000 |
1979-09-10 | 0 | 108.709999 | 107.209999 | 108.169998 | 108.169998 | 32,980,000 |
1979-09-11 | 0 | 108.830002 | 106.800003 | 107.510002 | 107.510002 | 42,530,000 |
1979-09-12 | 0 | 108.410004 | 106.720001 | 107.82 | 107.82 | 39,350,000 |
1979-09-13 | 0 | 108.529999 | 107.059998 | 107.849998 | 107.849998 | 35,240,000 |
1979-09-14 | 0 | 109.480003 | 107.419998 | 108.760002 | 108.760002 | 41,980,000 |
1979-09-17 | 0 | 110.059998 | 108.400002 | 108.839996 | 108.839996 | 37,610,000 |
1979-09-18 | 0 | 109 | 107.32 | 108 | 108 | 38,750,000 |
1979-09-19 | 0 | 109.019997 | 107.519997 | 108.279999 | 108.279999 | 35,370,000 |
1979-09-20 | 0 | 110.690002 | 107.589996 | 110.510002 | 110.510002 | 45,100,000 |
1979-09-21 | 0 | 111.580002 | 109.459999 | 110.470001 | 110.470001 | 52,380,000 |
1979-09-24 | 0 | 110.900002 | 109.160004 | 109.610001 | 109.610001 | 33,790,000 |
1979-09-25 | 0 | 110.190002 | 108.269997 | 109.68 | 109.68 | 32,410,000 |
1979-09-26 | 0 | 111.25 | 109.370003 | 109.959999 | 109.959999 | 37,700,000 |
1979-09-27 | 0 | 110.75 | 109.190002 | 110.209999 | 110.209999 | 33,110,000 |
1979-09-28 | 0 | 110.669998 | 108.699997 | 109.32 | 109.32 | 35,950,000 |
1979-10-01 | 0 | 109.190002 | 107.699997 | 108.559998 | 108.559998 | 24,980,000 |
1979-10-02 | 0 | 110.080002 | 108.029999 | 109.589996 | 109.589996 | 38,310,000 |
1979-10-03 | 0 | 110.43 | 108.879997 | 109.589996 | 109.589996 | 36,470,000 |
1979-10-04 | 0 | 110.809998 | 109.139999 | 110.169998 | 110.169998 | 38,800,000 |
1979-10-05 | 0 | 112.160004 | 110.160004 | 111.269997 | 111.269997 | 48,250,000 |
1979-10-08 | 0 | 111.830002 | 109.650002 | 109.879997 | 109.879997 | 32,610,000 |
1979-10-09 | 0 | 109.43 | 106.040001 | 106.629997 | 106.629997 | 55,560,000 |
1979-10-10 | 0 | 106.230003 | 102.309998 | 105.300003 | 105.300003 | 81,620,000 |
1979-10-11 | 0 | 106.330002 | 103.699997 | 105.050003 | 105.050003 | 47,530,000 |
1979-10-12 | 0 | 106.199997 | 104.010002 | 104.489998 | 104.489998 | 36,390,000 |
1979-10-15 | 0 | 104.739998 | 102.690002 | 103.360001 | 103.360001 | 34,850,000 |
1979-10-16 | 0 | 104.370003 | 102.519997 | 103.190002 | 103.190002 | 33,770,000 |
1979-10-17 | 0 | 104.540001 | 102.739998 | 103.389999 | 103.389999 | 29,650,000 |
1979-10-18 | 0 | 104.620003 | 102.919998 | 103.610001 | 103.610001 | 29,590,000 |
1979-10-19 | 0 | 103.580002 | 101.239998 | 101.599998 | 101.599998 | 42,430,000 |
1979-10-22 | 0 | 101.379997 | 99.059998 | 100.709999 | 100.709999 | 45,240,000 |
1979-10-23 | 0 | 101.440002 | 99.610001 | 100.279999 | 100.279999 | 32,910,000 |
1979-10-24 | 0 | 101.449997 | 99.660004 | 100.440002 | 100.440002 | 31,480,000 |
1979-10-25 | 0 | 101.389999 | 99.559998 | 100 | 100 | 28,440,000 |
1979-10-26 | 0 | 101.309998 | 99.589996 | 100.57 | 100.57 | 29,660,000 |
1979-10-29 | 0 | 101.559998 | 100.129997 | 100.709999 | 100.709999 | 22,720,000 |
1979-10-30 | 0 | 102.830002 | 100.410004 | 102.669998 | 102.669998 | 28,890,000 |
1979-10-31 | 0 | 103.160004 | 101.379997 | 101.82 | 101.82 | 27,780,000 |
1979-11-01 | 0 | 103.07 | 101.099998 | 102.57 | 102.57 | 25,880,000 |
1979-11-02 | 0 | 103.209999 | 101.919998 | 102.510002 | 102.510002 | 23,670,000 |
1979-11-05 | 0 | 102.660004 | 101.239998 | 101.82 | 101.82 | 20,470,000 |
1979-11-06 | 0 | 102.010002 | 100.769997 | 101.199997 | 101.199997 | 21,960,000 |
1979-11-07 | 0 | 100.970001 | 99.419998 | 99.870003 | 99.870003 | 30,830,000 |
1979-11-08 | 0 | 101 | 99.489998 | 100.300003 | 100.300003 | 26,270,000 |
1979-11-09 | 0 | 102.18 | 100.580002 | 101.510002 | 101.510002 | 30,060,000 |
1979-11-12 | 0 | 103.720001 | 101.269997 | 103.510002 | 103.510002 | 26,640,000 |
1979-11-13 | 0 | 104.209999 | 102.419998 | 102.940002 | 102.940002 | 29,240,000 |
1979-11-14 | 0 | 104.129997 | 101.910004 | 103.389999 | 103.389999 | 30,970,000 |
1979-11-15 | 0 | 104.940002 | 103.099998 | 104.129997 | 104.129997 | 32,380,000 |
1979-11-16 | 0 | 104.720001 | 103.07 | 103.790001 | 103.790001 | 30,060,000 |
1979-11-19 | 0 | 105.080002 | 103.169998 | 104.230003 | 104.230003 | 33,090,000 |
1979-11-20 | 0 | 105.110001 | 103.139999 | 103.690002 | 103.690002 | 35,010,000 |
1979-11-21 | 0 | 104.230003 | 102.040001 | 103.889999 | 103.889999 | 37,020,000 |
1979-11-23 | 0 | 105.129997 | 103.559998 | 104.669998 | 104.669998 | 23,300,000 |
1979-11-26 | 0 | 107.440002 | 104.830002 | 106.800003 | 106.800003 | 47,940,000 |
1979-11-27 | 0 | 107.889999 | 105.639999 | 106.379997 | 106.379997 | 45,140,000 |
1979-11-28 | 0 | 107.550003 | 105.290001 | 106.769997 | 106.769997 | 39,690,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.