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
|
|---|---|---|---|---|---|---|
1980-04-23 | 0 | 105.110001 | 102.809998 | 103.730003 | 103.730003 | 42,620,000 |
1980-04-24 | 0 | 105.43 | 102.93 | 104.400002 | 104.400002 | 35,790,000 |
1980-04-25 | 0 | 105.57 | 103.019997 | 105.160004 | 105.160004 | 28,590,000 |
1980-04-28 | 0 | 106.790001 | 104.639999 | 105.639999 | 105.639999 | 30,600,000 |
1980-04-29 | 0 | 106.699997 | 104.860001 | 105.860001 | 105.860001 | 27,940,000 |
1980-04-30 | 0 | 106.720001 | 104.5 | 106.290001 | 106.290001 | 30,850,000 |
1980-05-01 | 0 | 106.860001 | 104.720001 | 105.459999 | 105.459999 | 32,480,000 |
1980-05-02 | 0 | 106.25 | 104.610001 | 105.580002 | 105.580002 | 28,040,000 |
1980-05-05 | 0 | 106.830002 | 104.639999 | 106.379997 | 106.379997 | 34,090,000 |
1980-05-06 | 0 | 107.830002 | 105.360001 | 106.25 | 106.25 | 40,160,000 |
1980-05-07 | 0 | 108.120003 | 105.830002 | 107.18 | 107.18 | 42,600,000 |
1980-05-08 | 0 | 108.019997 | 105.5 | 106.129997 | 106.129997 | 39,280,000 |
1980-05-09 | 0 | 106.199997 | 104.18 | 104.720001 | 104.720001 | 30,280,000 |
1980-05-12 | 0 | 105.480003 | 103.5 | 104.779999 | 104.779999 | 28,220,000 |
1980-05-13 | 0 | 106.760002 | 104.440002 | 106.300003 | 106.300003 | 35,460,000 |
1980-05-14 | 0 | 107.889999 | 106 | 106.849998 | 106.849998 | 40,840,000 |
1980-05-15 | 0 | 107.989998 | 106.07 | 106.989998 | 106.989998 | 41,120,000 |
1980-05-16 | 0 | 107.889999 | 106.25 | 107.349998 | 107.349998 | 31,710,000 |
1980-05-19 | 0 | 108.43 | 106.510002 | 107.669998 | 107.669998 | 30,970,000 |
1980-05-20 | 0 | 108.389999 | 106.75 | 107.620003 | 107.620003 | 31,800,000 |
1980-05-21 | 0 | 108.309998 | 106.540001 | 107.720001 | 107.720001 | 34,830,000 |
1980-05-22 | 0 | 109.730003 | 107.339996 | 109.010002 | 109.010002 | 41,040,000 |
1980-05-23 | 0 | 111.370003 | 109.010002 | 110.620003 | 110.620003 | 45,790,000 |
1980-05-27 | 0 | 112.300003 | 110.349998 | 111.400002 | 111.400002 | 40,810,000 |
1980-05-28 | 0 | 112.720001 | 110.419998 | 112.059998 | 112.059998 | 38,580,000 |
1980-05-29 | 0 | 112.639999 | 109.860001 | 110.269997 | 110.269997 | 42,000,000 |
1980-05-30 | 0 | 111.550003 | 108.870003 | 111.239998 | 111.239998 | 34,820,000 |
1980-06-02 | 0 | 112.150002 | 110.059998 | 110.760002 | 110.760002 | 32,710,000 |
1980-06-03 | 0 | 111.629997 | 109.769997 | 110.510002 | 110.510002 | 33,150,000 |
1980-06-04 | 0 | 113.449997 | 110.220001 | 112.610001 | 112.610001 | 44,180,000 |
1980-06-05 | 0 | 114.379997 | 111.889999 | 112.779999 | 112.779999 | 49,070,000 |
1980-06-06 | 0 | 114.010002 | 112.110001 | 113.199997 | 113.199997 | 37,230,000 |
1980-06-09 | 0 | 114.510002 | 112.68 | 113.709999 | 113.709999 | 36,820,000 |
1980-06-10 | 0 | 115.5 | 113.169998 | 114.660004 | 114.660004 | 42,030,000 |
1980-06-11 | 0 | 116.639999 | 114.220001 | 116.019997 | 116.019997 | 43,800,000 |
1980-06-12 | 0 | 117.010002 | 114.279999 | 115.519997 | 115.519997 | 47,300,000 |
1980-06-13 | 0 | 116.940002 | 114.669998 | 115.809998 | 115.809998 | 41,880,000 |
1980-06-16 | 0 | 116.800003 | 114.779999 | 116.089996 | 116.089996 | 36,190,000 |
1980-06-17 | 0 | 117.160004 | 115.129997 | 116.029999 | 116.029999 | 41,990,000 |
1980-06-18 | 0 | 116.839996 | 114.769997 | 116.260002 | 116.260002 | 41,960,000 |
1980-06-19 | 0 | 116.809998 | 114.360001 | 114.660004 | 114.660004 | 38,280,000 |
1980-06-20 | 0 | 114.900002 | 113.120003 | 114.059998 | 114.059998 | 36,530,000 |
1980-06-23 | 0 | 115.279999 | 113.349998 | 114.510002 | 114.510002 | 34,180,000 |
1980-06-24 | 0 | 115.75 | 113.760002 | 115.139999 | 115.139999 | 37,730,000 |
1980-06-25 | 0 | 117.370003 | 115.07 | 116.720001 | 116.720001 | 46,500,000 |
1980-06-26 | 0 | 117.980003 | 115.580002 | 116.190002 | 116.190002 | 45,110,000 |
1980-06-27 | 0 | 116.93 | 115.059998 | 116 | 116 | 33,110,000 |
1980-06-30 | 0 | 116.040001 | 113.550003 | 114.239998 | 114.239998 | 29,910,000 |
1980-07-01 | 0 | 115.449997 | 113.540001 | 114.93 | 114.93 | 34,340,000 |
1980-07-02 | 0 | 116.440002 | 114.360001 | 115.68 | 115.68 | 42,950,000 |
1980-07-03 | 0 | 117.800003 | 115.489998 | 117.459999 | 117.459999 | 47,230,000 |
1980-07-07 | 0 | 118.849998 | 116.959999 | 118.290001 | 118.290001 | 42,540,000 |
1980-07-08 | 0 | 119.110001 | 117.07 | 117.839996 | 117.839996 | 45,830,000 |
1980-07-09 | 0 | 119.519997 | 117.099998 | 117.980003 | 117.980003 | 52,010,000 |
1980-07-10 | 0 | 118.57 | 116.379997 | 116.949997 | 116.949997 | 43,730,000 |
1980-07-11 | 0 | 118.379997 | 116.290001 | 117.839996 | 117.839996 | 38,310,000 |
1980-07-14 | 0 | 120.370003 | 117.449997 | 120.010002 | 120.010002 | 45,500,000 |
1980-07-15 | 0 | 121.559998 | 118.849998 | 119.300003 | 119.300003 | 60,920,000 |
1980-07-16 | 0 | 120.870003 | 118.540001 | 119.629997 | 119.629997 | 49,140,000 |
1980-07-17 | 0 | 121.839996 | 119.43 | 121.440002 | 121.440002 | 48,850,000 |
1980-07-18 | 0 | 123.190002 | 120.879997 | 122.040001 | 122.040001 | 58,040,000 |
1980-07-21 | 0 | 123.150002 | 120.849998 | 122.510002 | 122.510002 | 42,750,000 |
1980-07-22 | 0 | 123.900002 | 121.379997 | 122.190002 | 122.190002 | 52,230,000 |
1980-07-23 | 0 | 123.260002 | 120.93 | 121.93 | 121.93 | 45,890,000 |
1980-07-24 | 0 | 122.980003 | 120.830002 | 121.790001 | 121.790001 | 42,420,000 |
1980-07-25 | 0 | 121.959999 | 119.940002 | 120.779999 | 120.779999 | 36,250,000 |
1980-07-28 | 0 | 122.019997 | 119.779999 | 121.43 | 121.43 | 35,330,000 |
1980-07-29 | 0 | 122.989998 | 120.760002 | 122.400002 | 122.400002 | 44,840,000 |
1980-07-30 | 0 | 123.93 | 121.160004 | 122.230003 | 122.230003 | 58,060,000 |
1980-07-31 | 0 | 122.339996 | 119.400002 | 121.669998 | 121.669998 | 54,610,000 |
1980-08-01 | 0 | 122.379997 | 120.080002 | 121.209999 | 121.209999 | 46,440,000 |
1980-08-04 | 0 | 121.629997 | 119.419998 | 120.980003 | 120.980003 | 41,550,000 |
1980-08-05 | 0 | 122.089996 | 119.959999 | 120.739998 | 120.739998 | 45,510,000 |
1980-08-06 | 0 | 122.010002 | 119.940002 | 121.550003 | 121.550003 | 45,050,000 |
1980-08-07 | 0 | 123.839996 | 121.660004 | 123.300003 | 123.300003 | 61,820,000 |
1980-08-08 | 0 | 125.230003 | 122.82 | 123.610001 | 123.610001 | 58,860,000 |
1980-08-11 | 0 | 125.309998 | 122.849998 | 124.779999 | 124.779999 | 44,690,000 |
1980-08-12 | 0 | 125.779999 | 123.290001 | 123.790001 | 123.790001 | 52,050,000 |
1980-08-13 | 0 | 124.669998 | 122.489998 | 123.279999 | 123.279999 | 44,350,000 |
1980-08-14 | 0 | 125.620003 | 122.68 | 125.25 | 125.25 | 47,700,000 |
1980-08-15 | 0 | 126.610001 | 124.57 | 125.720001 | 125.720001 | 47,780,000 |
1980-08-18 | 0 | 125.279999 | 122.82 | 123.389999 | 123.389999 | 41,890,000 |
1980-08-19 | 0 | 124 | 121.970001 | 122.599998 | 122.599998 | 41,930,000 |
1980-08-20 | 0 | 124.269997 | 121.910004 | 123.769997 | 123.769997 | 42,560,000 |
1980-08-21 | 0 | 125.989998 | 123.610001 | 125.459999 | 125.459999 | 50,770,000 |
1980-08-22 | 0 | 127.779999 | 125.18 | 126.019997 | 126.019997 | 58,210,000 |
1980-08-25 | 0 | 126.279999 | 124.650002 | 125.160004 | 125.160004 | 35,400,000 |
1980-08-26 | 0 | 126.290001 | 124.010002 | 124.839996 | 124.839996 | 41,700,000 |
1980-08-27 | 0 | 124.980003 | 122.93 | 123.519997 | 123.519997 | 44,000,000 |
1980-08-28 | 0 | 123.910004 | 121.610001 | 122.080002 | 122.080002 | 39,890,000 |
1980-08-29 | 0 | 123.010002 | 121.059998 | 122.379997 | 122.379997 | 33,510,000 |
1980-09-02 | 0 | 124.360001 | 121.790001 | 123.739998 | 123.739998 | 35,290,000 |
1980-09-03 | 0 | 126.43 | 123.870003 | 126.120003 | 126.120003 | 52,370,000 |
1980-09-04 | 0 | 127.699997 | 124.419998 | 125.419998 | 125.419998 | 59,030,000 |
1980-09-05 | 0 | 126.120003 | 124.080002 | 124.879997 | 124.879997 | 37,990,000 |
1980-09-08 | 0 | 125.669998 | 122.779999 | 123.309998 | 123.309998 | 42,050,000 |
1980-09-09 | 0 | 124.519997 | 121.940002 | 124.07 | 124.07 | 44,460,000 |
1980-09-10 | 0 | 125.949997 | 123.599998 | 124.809998 | 124.809998 | 51,430,000 |
1980-09-11 | 0 | 126.480003 | 124.190002 | 125.660004 | 125.660004 | 44,770,000 |
1980-09-12 | 0 | 126.75 | 124.720001 | 125.540001 | 125.540001 | 47,180,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.