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
|
|---|---|---|---|---|---|---|
1980-09-15 | 0 | 126.349998 | 124.089996 | 125.669998 | 125.669998 | 44,630,000 |
1980-09-16 | 0 | 127.779999 | 125.150002 | 126.739998 | 126.739998 | 57,290,000 |
1980-09-17 | 0 | 129.679993 | 126.370003 | 128.869995 | 128.869995 | 63,990,000 |
1980-09-18 | 0 | 130.380005 | 127.629997 | 128.399994 | 128.399994 | 63,390,000 |
1980-09-19 | 0 | 130.330002 | 127.57 | 129.25 | 129.25 | 53,780,000 |
1980-09-22 | 0 | 130.990005 | 127.889999 | 130.399994 | 130.399994 | 53,140,000 |
1980-09-23 | 0 | 132.169998 | 128.550003 | 129.429993 | 129.429993 | 64,390,000 |
1980-09-24 | 0 | 131.339996 | 128.449997 | 130.369995 | 130.369995 | 56,860,000 |
1980-09-25 | 0 | 131.529999 | 128.130005 | 128.720001 | 128.720001 | 49,510,000 |
1980-09-26 | 0 | 128.169998 | 125.290001 | 126.349998 | 126.349998 | 49,460,000 |
1980-09-29 | 0 | 125.410004 | 122.870003 | 123.540001 | 123.540001 | 46,410,000 |
1980-09-30 | 0 | 126.089996 | 123.540001 | 125.459999 | 125.459999 | 40,290,000 |
1980-10-01 | 0 | 127.879997 | 124.660004 | 127.129997 | 127.129997 | 48,720,000 |
1980-10-02 | 0 | 128.820007 | 126.040001 | 128.089996 | 128.089996 | 46,160,000 |
1980-10-03 | 0 | 130.440002 | 127.650002 | 129.330002 | 129.330002 | 47,510,000 |
1980-10-06 | 0 | 132.380005 | 129.350006 | 131.729996 | 131.729996 | 50,130,000 |
1980-10-07 | 0 | 132.880005 | 130.100006 | 131 | 131 | 50,310,000 |
1980-10-08 | 0 | 132.779999 | 130.279999 | 131.649994 | 131.649994 | 46,580,000 |
1980-10-09 | 0 | 132.649994 | 130.25 | 131.039993 | 131.039993 | 43,980,000 |
1980-10-10 | 0 | 132.149994 | 129.580002 | 130.289993 | 130.289993 | 44,040,000 |
1980-10-13 | 0 | 132.460007 | 129.369995 | 132.029999 | 132.029999 | 31,360,000 |
1980-10-14 | 0 | 133.570007 | 131.160004 | 132.020004 | 132.020004 | 48,830,000 |
1980-10-15 | 0 | 134.350006 | 131.589996 | 133.699997 | 133.699997 | 48,260,000 |
1980-10-16 | 0 | 135.880005 | 131.639999 | 132.220001 | 132.220001 | 65,450,000 |
1980-10-17 | 0 | 133.070007 | 130.220001 | 131.520004 | 131.520004 | 43,920,000 |
1980-10-20 | 0 | 133.210007 | 130.039993 | 132.610001 | 132.610001 | 40,910,000 |
1980-10-21 | 0 | 134.009995 | 130.779999 | 131.839996 | 131.839996 | 51,220,000 |
1980-10-22 | 0 | 132.970001 | 130.619995 | 131.919998 | 131.919998 | 43,060,000 |
1980-10-23 | 0 | 132.539993 | 128.869995 | 129.529999 | 129.529999 | 49,200,000 |
1980-10-24 | 0 | 130.550003 | 128.039993 | 129.850006 | 129.850006 | 41,050,000 |
1980-10-27 | 0 | 129.940002 | 127.339996 | 127.879997 | 127.879997 | 34,430,000 |
1980-10-28 | 0 | 128.860001 | 126.360001 | 128.050003 | 128.050003 | 40,300,000 |
1980-10-29 | 0 | 129.910004 | 127.07 | 127.910004 | 127.910004 | 37,200,000 |
1980-10-30 | 0 | 128.710007 | 125.779999 | 126.290001 | 126.290001 | 39,060,000 |
1980-10-31 | 0 | 128.240005 | 125.290001 | 127.470001 | 127.470001 | 40,110,000 |
1980-11-03 | 0 | 129.850006 | 127.230003 | 129.039993 | 129.039993 | 35,820,000 |
1980-11-05 | 0 | 135.649994 | 130.770004 | 131.330002 | 131.330002 | 84,080,000 |
1980-11-06 | 0 | 131.300003 | 128.229996 | 128.910004 | 128.910004 | 48,890,000 |
1980-11-07 | 0 | 130.080002 | 127.739998 | 129.179993 | 129.179993 | 40,070,000 |
1980-11-10 | 0 | 130.509995 | 128.190002 | 129.479996 | 129.479996 | 35,720,000 |
1980-11-11 | 0 | 132.300003 | 129.479996 | 131.259995 | 131.259995 | 41,520,000 |
1980-11-12 | 0 | 135.119995 | 131.330002 | 134.589996 | 134.589996 | 58,500,000 |
1980-11-13 | 0 | 137.210007 | 134.119995 | 136.490005 | 136.490005 | 69,340,000 |
1980-11-14 | 0 | 138.960007 | 135.119995 | 137.149994 | 137.149994 | 71,630,000 |
1980-11-17 | 0 | 138.460007 | 134.899994 | 137.75 | 137.75 | 50,260,000 |
1980-11-18 | 0 | 140.919998 | 137.910004 | 139.699997 | 139.699997 | 70,380,000 |
1980-11-19 | 0 | 141.759995 | 138.059998 | 139.059998 | 139.059998 | 69,230,000 |
1980-11-20 | 0 | 141.240005 | 137.789993 | 140.399994 | 140.399994 | 60,180,000 |
1980-11-21 | 0 | 141.240005 | 138.100006 | 139.110001 | 139.110001 | 55,950,000 |
1980-11-24 | 0 | 139.360001 | 136.360001 | 138.309998 | 138.309998 | 51,120,000 |
1980-11-25 | 0 | 140.830002 | 137.419998 | 139.330002 | 139.330002 | 55,840,000 |
1980-11-26 | 0 | 141.960007 | 138.600006 | 140.169998 | 140.169998 | 55,340,000 |
1980-11-28 | 0 | 141.539993 | 139 | 140.520004 | 140.520004 | 34,240,000 |
1980-12-01 | 0 | 140.660004 | 136.75 | 137.210007 | 137.210007 | 48,180,000 |
1980-12-02 | 0 | 138.110001 | 134.369995 | 136.970001 | 136.970001 | 52,340,000 |
1980-12-03 | 0 | 138.089996 | 135.429993 | 136.710007 | 136.710007 | 43,430,000 |
1980-12-04 | 0 | 138.399994 | 135.089996 | 136.479996 | 136.479996 | 51,170,000 |
1980-12-05 | 0 | 136.369995 | 132.910004 | 134.029999 | 134.029999 | 51,990,000 |
1980-12-08 | 0 | 133.190002 | 129.710007 | 130.610001 | 130.610001 | 53,390,000 |
1980-12-09 | 0 | 131.919998 | 128.770004 | 130.479996 | 130.479996 | 53,220,000 |
1980-12-10 | 0 | 131.990005 | 127.940002 | 128.259995 | 128.259995 | 49,860,000 |
1980-12-11 | 0 | 128.729996 | 125.32 | 127.360001 | 127.360001 | 60,220,000 |
1980-12-12 | 0 | 129.979996 | 127.150002 | 129.229996 | 129.229996 | 39,530,000 |
1980-12-15 | 0 | 131.330002 | 128.639999 | 129.449997 | 129.449997 | 39,700,000 |
1980-12-16 | 0 | 131.220001 | 128.330002 | 130.600006 | 130.600006 | 41,630,000 |
1980-12-17 | 0 | 133.589996 | 130.220001 | 132.889999 | 132.889999 | 50,800,000 |
1980-12-18 | 0 | 135.899994 | 131.889999 | 133 | 133 | 69,570,000 |
1980-12-19 | 0 | 134 | 131.800003 | 133.699997 | 133.699997 | 50,770,000 |
1980-12-22 | 0 | 136.679993 | 132.880005 | 135.779999 | 135.779999 | 51,950,000 |
1980-12-23 | 0 | 137.479996 | 134.009995 | 135.300003 | 135.300003 | 55,260,000 |
1980-12-24 | 0 | 136.550003 | 134.149994 | 135.880005 | 135.880005 | 29,490,000 |
1980-12-26 | 0 | 137.020004 | 135.199997 | 136.570007 | 136.570007 | 16,130,000 |
1980-12-29 | 0 | 137.509995 | 134.360001 | 135.029999 | 135.029999 | 36,060,000 |
1980-12-30 | 0 | 136.509995 | 134.039993 | 135.330002 | 135.330002 | 39,750,000 |
1980-12-31 | 0 | 136.759995 | 134.289993 | 135.759995 | 135.759995 | 41,210,000 |
1981-01-02 | 0 | 137.100006 | 134.610001 | 136.339996 | 136.339996 | 28,870,000 |
1981-01-05 | 0 | 139.240005 | 135.860001 | 137.970001 | 137.970001 | 58,710,000 |
1981-01-06 | 0 | 140.320007 | 135.779999 | 138.119995 | 138.119995 | 67,400,000 |
1981-01-07 | 0 | 136.020004 | 132.300003 | 135.080002 | 135.080002 | 92,890,000 |
1981-01-08 | 0 | 136.100006 | 131.960007 | 133.059998 | 133.059998 | 55,350,000 |
1981-01-09 | 0 | 134.759995 | 131.710007 | 133.479996 | 133.479996 | 50,190,000 |
1981-01-12 | 0 | 135.880005 | 132.789993 | 133.520004 | 133.520004 | 48,760,000 |
1981-01-13 | 0 | 134.270004 | 131.690002 | 133.289993 | 133.289993 | 40,890,000 |
1981-01-14 | 0 | 135.25 | 132.649994 | 133.470001 | 133.470001 | 41,390,000 |
1981-01-15 | 0 | 135.149994 | 132.440002 | 134.220001 | 134.220001 | 39,640,000 |
1981-01-16 | 0 | 135.910004 | 133.350006 | 134.770004 | 134.770004 | 43,260,000 |
1981-01-19 | 0 | 135.860001 | 133.509995 | 134.369995 | 134.369995 | 36,470,000 |
1981-01-20 | 0 | 135.300003 | 131.259995 | 131.649994 | 131.649994 | 41,750,000 |
1981-01-21 | 0 | 132.479996 | 129.929993 | 131.360001 | 131.360001 | 39,190,000 |
1981-01-22 | 0 | 132.080002 | 129.229996 | 130.259995 | 130.259995 | 39,880,000 |
1981-01-23 | 0 | 131.339996 | 129 | 130.229996 | 130.229996 | 37,220,000 |
1981-01-26 | 0 | 131.179993 | 128.570007 | 129.839996 | 129.839996 | 35,380,000 |
1981-01-27 | 0 | 131.949997 | 129.320007 | 131.119995 | 131.119995 | 42,260,000 |
1981-01-28 | 0 | 132.410004 | 129.820007 | 130.339996 | 130.339996 | 36,690,000 |
1981-01-29 | 0 | 131.779999 | 128.970001 | 130.240005 | 130.240005 | 38,170,000 |
1981-01-30 | 0 | 131.649994 | 128.610001 | 129.550003 | 129.550003 | 41,160,000 |
1981-02-02 | 0 | 129.479996 | 125.82 | 126.910004 | 126.910004 | 44,070,000 |
1981-02-03 | 0 | 128.919998 | 125.889999 | 128.460007 | 128.460007 | 45,950,000 |
1981-02-04 | 0 | 129.710007 | 127.290001 | 128.589996 | 128.589996 | 45,520,000 |
1981-02-05 | 0 | 130.490005 | 127.989998 | 129.630005 | 129.630005 | 45,320,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.