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
|
|---|---|---|---|---|---|---|
1979-11-29 | 0 | 107.839996 | 106.169998 | 106.809998 | 106.809998 | 33,550,000 |
1979-11-30 | 0 | 107.160004 | 105.559998 | 106.160004 | 106.160004 | 30,480,000 |
1979-12-03 | 0 | 106.650002 | 105.07 | 105.830002 | 105.830002 | 29,030,000 |
1979-12-04 | 0 | 107.25 | 105.660004 | 106.790001 | 106.790001 | 33,510,000 |
1979-12-05 | 0 | 108.360001 | 106.599998 | 107.25 | 107.25 | 39,300,000 |
1979-12-06 | 0 | 108.470001 | 106.709999 | 108 | 108 | 37,510,000 |
1979-12-07 | 0 | 109.239998 | 106.550003 | 107.519997 | 107.519997 | 42,370,000 |
1979-12-10 | 0 | 108.269997 | 106.650002 | 107.669998 | 107.669998 | 32,270,000 |
1979-12-11 | 0 | 108.580002 | 106.790001 | 107.489998 | 107.489998 | 36,160,000 |
1979-12-12 | 0 | 108.32 | 106.779999 | 107.519997 | 107.519997 | 34,630,000 |
1979-12-13 | 0 | 108.290001 | 106.68 | 107.669998 | 107.669998 | 36,690,000 |
1979-12-14 | 0 | 109.489998 | 107.370003 | 108.919998 | 108.919998 | 41,800,000 |
1979-12-17 | 0 | 110.330002 | 108.360001 | 109.330002 | 109.330002 | 43,830,000 |
1979-12-18 | 0 | 109.830002 | 107.830002 | 108.300003 | 108.300003 | 43,310,000 |
1979-12-19 | 0 | 108.790001 | 107.019997 | 108.199997 | 108.199997 | 41,780,000 |
1979-12-20 | 0 | 109.239998 | 107.400002 | 108.260002 | 108.260002 | 40,380,000 |
1979-12-21 | 0 | 108.760002 | 106.989998 | 107.589996 | 107.589996 | 36,160,000 |
1979-12-24 | 0 | 108.080002 | 106.800003 | 107.660004 | 107.660004 | 19,150,000 |
1979-12-26 | 0 | 108.370003 | 107.059998 | 107.779999 | 107.779999 | 24,960,000 |
1979-12-27 | 0 | 108.5 | 107.139999 | 107.959999 | 107.959999 | 31,410,000 |
1979-12-28 | 0 | 108.610001 | 107.160004 | 107.839996 | 107.839996 | 34,430,000 |
1979-12-31 | 0 | 108.529999 | 107.260002 | 107.940002 | 107.940002 | 31,530,000 |
1980-01-02 | 0 | 108.43 | 105.290001 | 105.760002 | 105.760002 | 40,610,000 |
1980-01-03 | 0 | 106.080002 | 103.260002 | 105.220001 | 105.220001 | 50,480,000 |
1980-01-04 | 0 | 107.080002 | 105.089996 | 106.519997 | 106.519997 | 39,130,000 |
1980-01-07 | 0 | 107.800003 | 105.800003 | 106.809998 | 106.809998 | 44,500,000 |
1980-01-08 | 0 | 109.290001 | 106.290001 | 108.949997 | 108.949997 | 53,390,000 |
1980-01-09 | 0 | 111.089996 | 108.410004 | 109.050003 | 109.050003 | 65,260,000 |
1980-01-10 | 0 | 110.860001 | 108.470001 | 109.889999 | 109.889999 | 55,980,000 |
1980-01-11 | 0 | 111.160004 | 108.889999 | 109.919998 | 109.919998 | 52,890,000 |
1980-01-14 | 0 | 111.440002 | 109.339996 | 110.379997 | 110.379997 | 52,930,000 |
1980-01-15 | 0 | 111.93 | 109.449997 | 111.139999 | 111.139999 | 52,320,000 |
1980-01-16 | 0 | 112.900002 | 110.379997 | 111.050003 | 111.050003 | 67,700,000 |
1980-01-17 | 0 | 112.010002 | 109.809998 | 110.699997 | 110.699997 | 54,170,000 |
1980-01-18 | 0 | 111.739998 | 109.879997 | 111.07 | 111.07 | 47,150,000 |
1980-01-21 | 0 | 112.900002 | 110.660004 | 112.099998 | 112.099998 | 48,040,000 |
1980-01-22 | 0 | 113.099998 | 110.919998 | 111.510002 | 111.510002 | 50,620,000 |
1980-01-23 | 0 | 113.93 | 110.93 | 113.440002 | 113.440002 | 50,730,000 |
1980-01-24 | 0 | 115.269997 | 112.949997 | 113.699997 | 113.699997 | 59,070,000 |
1980-01-25 | 0 | 114.449997 | 112.360001 | 113.610001 | 113.610001 | 47,100,000 |
1980-01-28 | 0 | 115.650002 | 112.93 | 114.849998 | 114.849998 | 53,620,000 |
1980-01-29 | 0 | 115.769997 | 113.029999 | 114.07 | 114.07 | 55,480,000 |
1980-01-30 | 0 | 115.849998 | 113.370003 | 115.199997 | 115.199997 | 51,170,000 |
1980-01-31 | 0 | 117.169998 | 113.779999 | 114.160004 | 114.160004 | 65,900,000 |
1980-02-01 | 0 | 115.540001 | 113.129997 | 115.120003 | 115.120003 | 46,610,000 |
1980-02-04 | 0 | 116.010002 | 113.830002 | 114.370003 | 114.370003 | 43,070,000 |
1980-02-05 | 0 | 115.25 | 112.150002 | 114.660004 | 114.660004 | 41,880,000 |
1980-02-06 | 0 | 116.57 | 113.650002 | 115.720001 | 115.720001 | 51,950,000 |
1980-02-07 | 0 | 117.870003 | 115.220001 | 116.279999 | 116.279999 | 57,690,000 |
1980-02-08 | 0 | 118.660004 | 115.720001 | 117.949997 | 117.949997 | 57,860,000 |
1980-02-11 | 0 | 119.050003 | 116.309998 | 117.120003 | 117.120003 | 58,660,000 |
1980-02-12 | 0 | 118.410004 | 115.75 | 117.900002 | 117.900002 | 48,090,000 |
1980-02-13 | 0 | 120.220001 | 117.57 | 118.440002 | 118.440002 | 65,230,000 |
1980-02-14 | 0 | 119.300003 | 116.040001 | 116.720001 | 116.720001 | 50,540,000 |
1980-02-15 | 0 | 116.699997 | 114.120003 | 115.410004 | 115.410004 | 46,680,000 |
1980-02-19 | 0 | 115.669998 | 113.349998 | 114.599998 | 114.599998 | 39,480,000 |
1980-02-20 | 0 | 117.18 | 114.059998 | 116.470001 | 116.470001 | 44,340,000 |
1980-02-21 | 0 | 117.900002 | 114.440002 | 115.279999 | 115.279999 | 51,530,000 |
1980-02-22 | 0 | 116.459999 | 113.43 | 115.040001 | 115.040001 | 48,210,000 |
1980-02-25 | 0 | 114.93 | 112.620003 | 113.330002 | 113.330002 | 39,140,000 |
1980-02-26 | 0 | 114.760002 | 112.300003 | 113.980003 | 113.980003 | 40,000,000 |
1980-02-27 | 0 | 115.120003 | 111.910004 | 112.379997 | 112.379997 | 46,430,000 |
1980-02-28 | 0 | 113.699997 | 111.330002 | 112.349998 | 112.349998 | 40,330,000 |
1980-02-29 | 0 | 114.120003 | 111.769997 | 113.660004 | 113.660004 | 38,810,000 |
1980-03-03 | 0 | 114.339996 | 112.010002 | 112.5 | 112.5 | 38,690,000 |
1980-03-04 | 0 | 113.410004 | 110.830002 | 112.779999 | 112.779999 | 44,310,000 |
1980-03-05 | 0 | 113.940002 | 110.580002 | 111.129997 | 111.129997 | 49,240,000 |
1980-03-06 | 0 | 111.290001 | 107.849998 | 108.650002 | 108.650002 | 49,610,000 |
1980-03-07 | 0 | 108.959999 | 105.989998 | 106.900002 | 106.900002 | 50,950,000 |
1980-03-10 | 0 | 107.860001 | 104.919998 | 106.510002 | 106.510002 | 43,750,000 |
1980-03-11 | 0 | 108.540001 | 106.18 | 107.779999 | 107.779999 | 41,350,000 |
1980-03-12 | 0 | 108.400002 | 105.419998 | 106.870003 | 106.870003 | 37,990,000 |
1980-03-13 | 0 | 107.550003 | 105.099998 | 105.620003 | 105.620003 | 33,070,000 |
1980-03-14 | 0 | 106.489998 | 104.010002 | 105.43 | 105.43 | 35,180,000 |
1980-03-17 | 0 | 105.230003 | 101.82 | 102.260002 | 102.260002 | 37,020,000 |
1980-03-18 | 0 | 104.709999 | 101.139999 | 104.099998 | 104.099998 | 47,340,000 |
1980-03-19 | 0 | 105.720001 | 103.349998 | 104.309998 | 104.309998 | 36,520,000 |
1980-03-20 | 0 | 105.169998 | 102.519997 | 103.120003 | 103.120003 | 32,580,000 |
1980-03-21 | 0 | 103.730003 | 101.550003 | 102.309998 | 102.309998 | 32,220,000 |
1980-03-24 | 0 | 102.18 | 98.879997 | 99.279999 | 99.279999 | 39,230,000 |
1980-03-25 | 0 | 100.580002 | 97.889999 | 99.190002 | 99.190002 | 43,790,000 |
1980-03-26 | 0 | 101.220001 | 98.099998 | 98.68 | 98.68 | 37,370,000 |
1980-03-27 | 0 | 99.580002 | 94.230003 | 98.220001 | 98.220001 | 63,680,000 |
1980-03-28 | 0 | 101.43 | 97.720001 | 100.68 | 100.68 | 46,720,000 |
1980-03-31 | 0 | 102.650002 | 100.019997 | 102.089996 | 102.089996 | 35,840,000 |
1980-04-01 | 0 | 103.279999 | 100.849998 | 102.18 | 102.18 | 32,230,000 |
1980-04-02 | 0 | 103.870003 | 101.449997 | 102.68 | 102.68 | 35,210,000 |
1980-04-03 | 0 | 103.339996 | 101.309998 | 102.150002 | 102.150002 | 27,970,000 |
1980-04-07 | 0 | 102.269997 | 99.730003 | 100.190002 | 100.190002 | 29,130,000 |
1980-04-08 | 0 | 101.879997 | 99.230003 | 101.199997 | 101.199997 | 31,700,000 |
1980-04-09 | 0 | 103.599998 | 101.010002 | 103.110001 | 103.110001 | 33,020,000 |
1980-04-10 | 0 | 105 | 102.809998 | 104.080002 | 104.080002 | 33,940,000 |
1980-04-11 | 0 | 105.150002 | 103.199997 | 103.790001 | 103.790001 | 29,960,000 |
1980-04-14 | 0 | 103.919998 | 102.080002 | 102.839996 | 102.839996 | 23,060,000 |
1980-04-15 | 0 | 103.940002 | 101.849998 | 102.629997 | 102.629997 | 26,670,000 |
1980-04-16 | 0 | 104.419998 | 101.129997 | 101.540001 | 101.540001 | 39,730,000 |
1980-04-17 | 0 | 102.209999 | 100.120003 | 101.050003 | 101.050003 | 32,770,000 |
1980-04-18 | 0 | 102.07 | 99.970001 | 100.550003 | 100.550003 | 26,880,000 |
1980-04-21 | 0 | 101.260002 | 98.949997 | 99.800003 | 99.800003 | 27,560,000 |
1980-04-22 | 0 | 104.019997 | 100.809998 | 103.43 | 103.43 | 47,920,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.