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
|
|---|---|---|---|---|---|---|
1981-07-01 | 0 | 131.690002 | 129.039993 | 129.770004 | 129.770004 | 49,080,000 |
1981-07-02 | 0 | 130.479996 | 127.839996 | 128.639999 | 128.639999 | 45,100,000 |
1981-07-06 | 0 | 128.990005 | 126.440002 | 127.370003 | 127.370003 | 44,590,000 |
1981-07-07 | 0 | 129.600006 | 126.389999 | 128.240005 | 128.240005 | 53,560,000 |
1981-07-08 | 0 | 129.570007 | 126.949997 | 128.320007 | 128.320007 | 46,000,000 |
1981-07-09 | 0 | 130.080002 | 127.57 | 129.300003 | 129.300003 | 45,510,000 |
1981-07-10 | 0 | 130.429993 | 128.380005 | 129.369995 | 129.369995 | 39,950,000 |
1981-07-13 | 0 | 130.820007 | 128.789993 | 129.639999 | 129.639999 | 38,100,000 |
1981-07-14 | 0 | 130.779999 | 128.139999 | 129.649994 | 129.649994 | 45,230,000 |
1981-07-15 | 0 | 131.589996 | 128.889999 | 130.229996 | 130.229996 | 48,950,000 |
1981-07-16 | 0 | 131.410004 | 129.300003 | 130.339996 | 130.339996 | 39,010,000 |
1981-07-17 | 0 | 131.600006 | 129.490005 | 130.759995 | 130.759995 | 42,780,000 |
1981-07-20 | 0 | 130.600006 | 127.980003 | 128.720001 | 128.720001 | 40,240,000 |
1981-07-21 | 0 | 129.600006 | 127.080002 | 128.339996 | 128.339996 | 47,280,000 |
1981-07-22 | 0 | 129.720001 | 126.699997 | 127.129997 | 127.129997 | 47,500,000 |
1981-07-23 | 0 | 128.259995 | 125.959999 | 127.400002 | 127.400002 | 41,790,000 |
1981-07-24 | 0 | 129.309998 | 127.110001 | 128.460007 | 128.460007 | 38,880,000 |
1981-07-27 | 0 | 130.610001 | 128.429993 | 129.899994 | 129.899994 | 39,610,000 |
1981-07-28 | 0 | 130.440002 | 128.279999 | 129.139999 | 129.139999 | 38,160,000 |
1981-07-29 | 0 | 130.089996 | 128.369995 | 129.160004 | 129.160004 | 37,610,000 |
1981-07-30 | 0 | 130.679993 | 128.559998 | 130.009995 | 130.009995 | 41,560,000 |
1981-07-31 | 0 | 131.779999 | 129.600006 | 130.919998 | 130.919998 | 43,480,000 |
1981-08-03 | 0 | 131.740005 | 129.419998 | 130.479996 | 130.479996 | 39,650,000 |
1981-08-04 | 0 | 131.660004 | 129.429993 | 131.179993 | 131.179993 | 39,460,000 |
1981-08-05 | 0 | 133.389999 | 130.759995 | 132.669998 | 132.669998 | 54,290,000 |
1981-08-06 | 0 | 134.039993 | 131.740005 | 132.639999 | 132.639999 | 52,070,000 |
1981-08-07 | 0 | 133.039993 | 130.960007 | 131.75 | 131.75 | 38,370,000 |
1981-08-10 | 0 | 133.320007 | 130.830002 | 132.539993 | 132.539993 | 38,370,000 |
1981-08-11 | 0 | 134.630005 | 132.089996 | 133.850006 | 133.850006 | 52,600,000 |
1981-08-12 | 0 | 135.179993 | 132.729996 | 133.399994 | 133.399994 | 53,650,000 |
1981-08-13 | 0 | 134.580002 | 132.529999 | 133.509995 | 133.509995 | 42,460,000 |
1981-08-14 | 0 | 134.330002 | 131.910004 | 132.490005 | 132.490005 | 42,580,000 |
1981-08-17 | 0 | 133.020004 | 130.75 | 131.220001 | 131.220001 | 40,840,000 |
1981-08-18 | 0 | 131.729996 | 129.100006 | 130.110001 | 130.110001 | 47,270,000 |
1981-08-19 | 0 | 131.199997 | 128.990005 | 130.490005 | 130.490005 | 39,390,000 |
1981-08-20 | 0 | 131.740005 | 129.839996 | 130.690002 | 130.690002 | 38,270,000 |
1981-08-21 | 0 | 131.059998 | 128.699997 | 129.229996 | 129.229996 | 37,670,000 |
1981-08-24 | 0 | 128.589996 | 125.019997 | 125.5 | 125.5 | 46,750,000 |
1981-08-25 | 0 | 125.769997 | 123 | 125.129997 | 125.129997 | 54,600,000 |
1981-08-26 | 0 | 126.169998 | 123.989998 | 124.959999 | 124.959999 | 39,980,000 |
1981-08-27 | 0 | 125.309998 | 122.900002 | 123.510002 | 123.510002 | 43,900,000 |
1981-08-28 | 0 | 125.089996 | 122.849998 | 124.080002 | 124.080002 | 38,020,000 |
1981-08-31 | 0 | 125.580002 | 122.290001 | 122.790001 | 122.790001 | 40,360,000 |
1981-09-01 | 0 | 123.919998 | 121.589996 | 123.019997 | 123.019997 | 45,110,000 |
1981-09-02 | 0 | 124.580002 | 122.540001 | 123.489998 | 123.489998 | 37,570,000 |
1981-09-03 | 0 | 124.160004 | 120.82 | 121.239998 | 121.239998 | 41,730,000 |
1981-09-04 | 0 | 121.540001 | 119.239998 | 120.07 | 120.07 | 42,760,000 |
1981-09-08 | 0 | 120.120003 | 116.849998 | 117.980003 | 117.980003 | 47,340,000 |
1981-09-09 | 0 | 119.489998 | 116.870003 | 118.400002 | 118.400002 | 43,910,000 |
1981-09-10 | 0 | 122.18 | 118.330002 | 120.139999 | 120.139999 | 47,430,000 |
1981-09-11 | 0 | 122.129997 | 119.290001 | 121.610001 | 121.610001 | 42,170,000 |
1981-09-14 | 0 | 122 | 119.669998 | 120.660004 | 120.660004 | 34,040,000 |
1981-09-15 | 0 | 121.769997 | 119.269997 | 119.769997 | 119.769997 | 38,580,000 |
1981-09-16 | 0 | 120 | 117.889999 | 118.870003 | 118.870003 | 43,660,000 |
1981-09-17 | 0 | 119.870003 | 116.629997 | 117.150002 | 117.150002 | 48,300,000 |
1981-09-18 | 0 | 117.690002 | 115.18 | 116.260002 | 116.260002 | 47,350,000 |
1981-09-21 | 0 | 118.07 | 115.040001 | 117.239998 | 117.239998 | 44,570,000 |
1981-09-22 | 0 | 118.190002 | 115.93 | 116.68 | 116.68 | 46,830,000 |
1981-09-23 | 0 | 116.68 | 113.599998 | 115.650002 | 115.650002 | 52,700,000 |
1981-09-24 | 0 | 117.470001 | 114.32 | 115.010002 | 115.010002 | 48,880,000 |
1981-09-25 | 0 | 114.690002 | 111.639999 | 112.769997 | 112.769997 | 54,390,000 |
1981-09-28 | 0 | 115.830002 | 110.190002 | 115.529999 | 115.529999 | 61,320,000 |
1981-09-29 | 0 | 117.75 | 114.75 | 115.940002 | 115.940002 | 49,800,000 |
1981-09-30 | 0 | 117.050003 | 114.599998 | 116.18 | 116.18 | 40,700,000 |
1981-10-01 | 0 | 117.660004 | 115 | 117.080002 | 117.080002 | 41,600,000 |
1981-10-02 | 0 | 120.160004 | 117.07 | 119.360001 | 119.360001 | 54,540,000 |
1981-10-05 | 0 | 121.540001 | 118.610001 | 119.510002 | 119.510002 | 51,290,000 |
1981-10-06 | 0 | 121.389999 | 118.080002 | 119.389999 | 119.389999 | 45,460,000 |
1981-10-07 | 0 | 121.870003 | 119.089996 | 121.309998 | 121.309998 | 50,030,000 |
1981-10-08 | 0 | 123.080002 | 120.230003 | 122.309998 | 122.309998 | 47,090,000 |
1981-10-09 | 0 | 123.279999 | 120.629997 | 121.449997 | 121.449997 | 50,060,000 |
1981-10-12 | 0 | 122.370003 | 120.169998 | 121.209999 | 121.209999 | 30,030,000 |
1981-10-13 | 0 | 122.370003 | 119.959999 | 120.779999 | 120.779999 | 43,360,000 |
1981-10-14 | 0 | 120.970001 | 118.379997 | 118.800003 | 118.800003 | 40,260,000 |
1981-10-15 | 0 | 120.580002 | 118.010002 | 119.709999 | 119.709999 | 42,830,000 |
1981-10-16 | 0 | 120.459999 | 118.379997 | 119.190002 | 119.190002 | 37,800,000 |
1981-10-19 | 0 | 119.849998 | 117.580002 | 118.980003 | 118.980003 | 41,590,000 |
1981-10-20 | 0 | 121.290001 | 118.779999 | 120.279999 | 120.279999 | 51,530,000 |
1981-10-21 | 0 | 121.940002 | 119.349998 | 120.099998 | 120.099998 | 48,490,000 |
1981-10-22 | 0 | 120.779999 | 118.480003 | 119.639999 | 119.639999 | 40,630,000 |
1981-10-23 | 0 | 119.919998 | 117.779999 | 118.599998 | 118.599998 | 41,990,000 |
1981-10-26 | 0 | 119 | 116.809998 | 118.160004 | 118.160004 | 38,210,000 |
1981-10-27 | 0 | 120.43 | 117.800003 | 119.290001 | 119.290001 | 53,030,000 |
1981-10-28 | 0 | 120.959999 | 118.389999 | 119.449997 | 119.449997 | 48,100,000 |
1981-10-29 | 0 | 120.370003 | 118.139999 | 119.059998 | 119.059998 | 40,070,000 |
1981-10-30 | 0 | 122.529999 | 118.43 | 121.889999 | 121.889999 | 59,570,000 |
1981-11-02 | 0 | 125.139999 | 122.349998 | 124.199997 | 124.199997 | 65,100,000 |
1981-11-03 | 0 | 125.519997 | 123.139999 | 124.800003 | 124.800003 | 54,620,000 |
1981-11-04 | 0 | 126 | 123.639999 | 124.739998 | 124.739998 | 53,450,000 |
1981-11-05 | 0 | 125.800003 | 122.980003 | 123.540001 | 123.540001 | 50,860,000 |
1981-11-06 | 0 | 124.029999 | 121.849998 | 122.669998 | 122.669998 | 43,270,000 |
1981-11-09 | 0 | 124.129997 | 121.589996 | 123.290001 | 123.290001 | 48,310,000 |
1981-11-10 | 0 | 124.690002 | 122.010002 | 122.699997 | 122.699997 | 53,940,000 |
1981-11-11 | 0 | 123.82 | 121.510002 | 122.919998 | 122.919998 | 41,920,000 |
1981-11-12 | 0 | 124.709999 | 122.190002 | 123.190002 | 123.190002 | 55,720,000 |
1981-11-13 | 0 | 123.610001 | 121.059998 | 121.669998 | 121.669998 | 45,550,000 |
1981-11-16 | 0 | 121.639999 | 119.129997 | 120.239998 | 120.239998 | 43,740,000 |
1981-11-17 | 0 | 121.779999 | 119.5 | 121.150002 | 121.150002 | 43,190,000 |
1981-11-18 | 0 | 121.660004 | 119.610001 | 120.260002 | 120.260002 | 49,980,000 |
1981-11-19 | 0 | 121.669998 | 119.419998 | 120.709999 | 120.709999 | 48,890,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.