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
|
|---|---|---|---|---|---|---|
1981-02-06 | 0 | 131.809998 | 129.029999 | 130.600006 | 130.600006 | 45,820,000 |
1981-02-09 | 0 | 131.389999 | 128.610001 | 129.270004 | 129.270004 | 38,330,000 |
1981-02-10 | 0 | 130.190002 | 128.050003 | 129.240005 | 129.240005 | 40,820,000 |
1981-02-11 | 0 | 129.919998 | 127.599998 | 128.240005 | 128.240005 | 37,770,000 |
1981-02-12 | 0 | 128.949997 | 126.779999 | 127.480003 | 127.480003 | 34,700,000 |
1981-02-13 | 0 | 128.339996 | 126.040001 | 126.980003 | 126.980003 | 33,360,000 |
1981-02-17 | 0 | 128.75 | 126.43 | 127.809998 | 127.809998 | 37,940,000 |
1981-02-18 | 0 | 129.25 | 127.089996 | 128.479996 | 128.479996 | 40,410,000 |
1981-02-19 | 0 | 129.070007 | 125.980003 | 126.610001 | 126.610001 | 41,630,000 |
1981-02-20 | 0 | 127.650002 | 124.660004 | 126.580002 | 126.580002 | 41,900,000 |
1981-02-23 | 0 | 128.279999 | 125.690002 | 127.349998 | 127.349998 | 39,590,000 |
1981-02-24 | 0 | 128.759995 | 126.489998 | 127.389999 | 127.389999 | 43,960,000 |
1981-02-25 | 0 | 129.210007 | 125.769997 | 128.520004 | 128.520004 | 45,710,000 |
1981-02-26 | 0 | 130.929993 | 128.020004 | 130.100006 | 130.100006 | 60,300,000 |
1981-02-27 | 0 | 132.020004 | 129.350006 | 131.270004 | 131.270004 | 53,210,000 |
1981-03-02 | 0 | 132.960007 | 130.149994 | 132.009995 | 132.009995 | 47,710,000 |
1981-03-03 | 0 | 132.720001 | 129.660004 | 130.559998 | 130.559998 | 48,730,000 |
1981-03-04 | 0 | 132.070007 | 129.570007 | 130.860001 | 130.860001 | 47,260,000 |
1981-03-05 | 0 | 131.820007 | 129.25 | 129.929993 | 129.929993 | 45,380,000 |
1981-03-06 | 0 | 131.179993 | 128.559998 | 129.850006 | 129.850006 | 43,940,000 |
1981-03-09 | 0 | 131.940002 | 129.389999 | 131.119995 | 131.119995 | 46,180,000 |
1981-03-10 | 0 | 132.639999 | 129.720001 | 130.460007 | 130.460007 | 56,610,000 |
1981-03-11 | 0 | 131.199997 | 128.720001 | 129.949997 | 129.949997 | 47,390,000 |
1981-03-12 | 0 | 133.559998 | 129.759995 | 133.190002 | 133.190002 | 54,640,000 |
1981-03-13 | 0 | 135.529999 | 132.389999 | 133.110001 | 133.110001 | 68,290,000 |
1981-03-16 | 0 | 135.350006 | 132.100006 | 134.679993 | 134.679993 | 49,940,000 |
1981-03-17 | 0 | 136.089996 | 132.800003 | 133.919998 | 133.919998 | 65,920,000 |
1981-03-18 | 0 | 135.660004 | 132.800003 | 134.220001 | 134.220001 | 55,740,000 |
1981-03-19 | 0 | 135.369995 | 132.369995 | 133.460007 | 133.460007 | 62,440,000 |
1981-03-20 | 0 | 135.289993 | 132.5 | 134.080002 | 134.080002 | 61,980,000 |
1981-03-23 | 0 | 136.5 | 133.410004 | 135.690002 | 135.690002 | 57,880,000 |
1981-03-24 | 0 | 137.399994 | 134.100006 | 134.669998 | 134.669998 | 66,400,000 |
1981-03-25 | 0 | 137.320007 | 133.919998 | 137.110001 | 137.110001 | 56,320,000 |
1981-03-26 | 0 | 138.380005 | 135.289993 | 136.270004 | 136.270004 | 60,370,000 |
1981-03-27 | 0 | 136.889999 | 133.910004 | 134.649994 | 134.649994 | 46,930,000 |
1981-03-30 | 0 | 135.869995 | 133.509995 | 134.279999 | 134.279999 | 33,500,000 |
1981-03-31 | 0 | 137.149994 | 134.679993 | 136 | 136 | 50,980,000 |
1981-04-01 | 0 | 137.559998 | 135.039993 | 136.570007 | 136.570007 | 54,880,000 |
1981-04-02 | 0 | 137.720001 | 135.160004 | 136.320007 | 136.320007 | 52,570,000 |
1981-04-03 | 0 | 137.039993 | 134.669998 | 135.490005 | 135.490005 | 48,680,000 |
1981-04-06 | 0 | 135.610001 | 132.910004 | 133.929993 | 133.929993 | 43,190,000 |
1981-04-07 | 0 | 135.270004 | 132.960007 | 133.910004 | 133.910004 | 44,540,000 |
1981-04-08 | 0 | 135.339996 | 133.259995 | 134.309998 | 134.309998 | 48,000,000 |
1981-04-09 | 0 | 135.800003 | 132.589996 | 134.669998 | 134.669998 | 59,520,000 |
1981-04-10 | 0 | 136.229996 | 133.179993 | 134.509995 | 134.509995 | 58,130,000 |
1981-04-13 | 0 | 134.910004 | 132.240005 | 133.149994 | 133.149994 | 49,860,000 |
1981-04-14 | 0 | 134.029999 | 131.580002 | 132.679993 | 132.679993 | 48,350,000 |
1981-04-15 | 0 | 134.789993 | 132.199997 | 134.169998 | 134.169998 | 56,040,000 |
1981-04-16 | 0 | 135.820007 | 133.429993 | 134.699997 | 134.699997 | 52,950,000 |
1981-04-20 | 0 | 136.25 | 133.190002 | 135.449997 | 135.449997 | 51,020,000 |
1981-04-21 | 0 | 136.380005 | 133.490005 | 134.229996 | 134.229996 | 60,280,000 |
1981-04-22 | 0 | 135.539993 | 132.720001 | 134.139999 | 134.139999 | 60,660,000 |
1981-04-23 | 0 | 135.899994 | 132.899994 | 133.940002 | 133.940002 | 64,200,000 |
1981-04-24 | 0 | 136 | 132.880005 | 135.139999 | 135.139999 | 60,000,000 |
1981-04-27 | 0 | 136.559998 | 134.130005 | 135.479996 | 135.479996 | 51,080,000 |
1981-04-28 | 0 | 136.089996 | 133.100006 | 134.330002 | 134.330002 | 58,210,000 |
1981-04-29 | 0 | 134.690002 | 131.820007 | 133.050003 | 133.050003 | 53,340,000 |
1981-04-30 | 0 | 134.440002 | 131.850006 | 132.809998 | 132.809998 | 47,970,000 |
1981-05-01 | 0 | 134.169998 | 131.429993 | 132.720001 | 132.720001 | 48,360,000 |
1981-05-04 | 0 | 131.779999 | 129.610001 | 130.669998 | 130.669998 | 40,430,000 |
1981-05-05 | 0 | 131.330002 | 128.929993 | 130.320007 | 130.320007 | 49,000,000 |
1981-05-06 | 0 | 132.380005 | 130.089996 | 130.779999 | 130.779999 | 47,100,000 |
1981-05-07 | 0 | 132.410004 | 130.210007 | 131.669998 | 131.669998 | 42,590,000 |
1981-05-08 | 0 | 132.690002 | 130.839996 | 131.660004 | 131.660004 | 41,860,000 |
1981-05-11 | 0 | 132.229996 | 129.110001 | 129.710007 | 129.710007 | 37,640,000 |
1981-05-12 | 0 | 131.169998 | 128.779999 | 130.720001 | 130.720001 | 40,440,000 |
1981-05-13 | 0 | 131.960007 | 129.529999 | 130.550003 | 130.550003 | 42,600,000 |
1981-05-14 | 0 | 132.149994 | 129.910004 | 131.279999 | 131.279999 | 42,750,000 |
1981-05-15 | 0 | 133.210007 | 130.75 | 132.169998 | 132.169998 | 45,460,000 |
1981-05-18 | 0 | 133.649994 | 131.490005 | 132.539993 | 132.539993 | 42,510,000 |
1981-05-19 | 0 | 133.220001 | 130.779999 | 132.089996 | 132.089996 | 42,220,000 |
1981-05-20 | 0 | 133.029999 | 130.589996 | 132 | 132 | 42,370,000 |
1981-05-21 | 0 | 133.029999 | 130.699997 | 131.75 | 131.75 | 46,820,000 |
1981-05-22 | 0 | 132.649994 | 130.419998 | 131.330002 | 131.330002 | 40,710,000 |
1981-05-26 | 0 | 133.300003 | 130.639999 | 132.770004 | 132.770004 | 42,760,000 |
1981-05-27 | 0 | 134.649994 | 131.850006 | 133.770004 | 133.770004 | 58,730,000 |
1981-05-28 | 0 | 134.919998 | 132 | 133.449997 | 133.449997 | 59,500,000 |
1981-05-29 | 0 | 134.360001 | 131.520004 | 132.589996 | 132.589996 | 51,580,000 |
1981-06-01 | 0 | 134.619995 | 131.490005 | 132.410004 | 132.410004 | 62,170,000 |
1981-06-02 | 0 | 132.960007 | 129.839996 | 130.619995 | 130.619995 | 53,930,000 |
1981-06-03 | 0 | 131.369995 | 128.770004 | 130.710007 | 130.710007 | 54,700,000 |
1981-06-04 | 0 | 132.210007 | 129.720001 | 130.960007 | 130.960007 | 48,940,000 |
1981-06-05 | 0 | 132.979996 | 130.169998 | 132.220001 | 132.220001 | 47,180,000 |
1981-06-08 | 0 | 133.679993 | 131.289993 | 132.240005 | 132.240005 | 41,580,000 |
1981-06-09 | 0 | 133.300003 | 130.940002 | 131.970001 | 131.970001 | 44,600,000 |
1981-06-10 | 0 | 133.490005 | 131.039993 | 132.320007 | 132.320007 | 53,200,000 |
1981-06-11 | 0 | 134.309998 | 131.580002 | 133.75 | 133.75 | 59,530,000 |
1981-06-12 | 0 | 135.089996 | 132.399994 | 133.490005 | 133.490005 | 60,790,000 |
1981-06-15 | 0 | 135.669998 | 132.779999 | 133.610001 | 133.610001 | 63,350,000 |
1981-06-16 | 0 | 134 | 131.289993 | 132.149994 | 132.149994 | 57,780,000 |
1981-06-17 | 0 | 133.979996 | 130.809998 | 133.320007 | 133.320007 | 55,470,000 |
1981-06-18 | 0 | 133.979996 | 130.940002 | 131.639999 | 131.639999 | 48,400,000 |
1981-06-19 | 0 | 133.270004 | 130.490005 | 132.270004 | 132.270004 | 46,430,000 |
1981-06-22 | 0 | 133.539993 | 131.100006 | 131.949997 | 131.949997 | 41,790,000 |
1981-06-23 | 0 | 133.979996 | 131.160004 | 133.350006 | 133.350006 | 51,840,000 |
1981-06-24 | 0 | 133.899994 | 131.649994 | 132.660004 | 132.660004 | 46,650,000 |
1981-06-25 | 0 | 134.300003 | 131.779999 | 132.809998 | 132.809998 | 43,920,000 |
1981-06-26 | 0 | 133.75 | 131.710007 | 132.559998 | 132.559998 | 39,240,000 |
1981-06-29 | 0 | 133.5 | 131.199997 | 131.889999 | 131.889999 | 37,930,000 |
1981-06-30 | 0 | 132.669998 | 130.309998 | 131.210007 | 131.210007 | 41,550,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.