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
|
|---|---|---|---|---|---|---|
1981-11-20 | 0 | 122.589996 | 120.129997 | 121.709999 | 121.709999 | 52,010,000 |
1981-11-23 | 0 | 123.089996 | 120.760002 | 121.599998 | 121.599998 | 45,250,000 |
1981-11-24 | 0 | 124.040001 | 121.220001 | 123.510002 | 123.510002 | 53,200,000 |
1981-11-25 | 0 | 125.290001 | 123.07 | 124.050003 | 124.050003 | 58,570,000 |
1981-11-27 | 0 | 125.709999 | 123.629997 | 125.089996 | 125.089996 | 32,770,000 |
1981-11-30 | 0 | 126.970001 | 124.18 | 126.349998 | 126.349998 | 47,580,000 |
1981-12-01 | 0 | 127.300003 | 124.839996 | 126.099998 | 126.099998 | 53,980,000 |
1981-12-02 | 0 | 126.449997 | 124.18 | 124.690002 | 124.690002 | 44,510,000 |
1981-12-03 | 0 | 125.839996 | 123.629997 | 125.120003 | 125.120003 | 43,770,000 |
1981-12-04 | 0 | 127.32 | 125.120003 | 126.260002 | 126.260002 | 55,040,000 |
1981-12-07 | 0 | 126.910004 | 124.669998 | 125.190002 | 125.190002 | 45,720,000 |
1981-12-08 | 0 | 125.75 | 123.519997 | 124.82 | 124.82 | 45,140,000 |
1981-12-09 | 0 | 126.080002 | 124.089996 | 125.480003 | 125.480003 | 44,810,000 |
1981-12-10 | 0 | 126.540001 | 124.599998 | 125.709999 | 125.709999 | 47,020,000 |
1981-12-11 | 0 | 126.260002 | 124.32 | 124.93 | 124.93 | 45,850,000 |
1981-12-14 | 0 | 124.370003 | 122.169998 | 122.779999 | 122.779999 | 44,740,000 |
1981-12-15 | 0 | 123.779999 | 121.830002 | 122.989998 | 122.989998 | 44,130,000 |
1981-12-16 | 0 | 123.660004 | 121.730003 | 122.419998 | 122.419998 | 42,770,000 |
1981-12-17 | 0 | 123.790001 | 121.82 | 123.120003 | 123.120003 | 47,230,000 |
1981-12-18 | 0 | 124.870003 | 122.559998 | 124 | 124 | 50,940,000 |
1981-12-21 | 0 | 124.709999 | 122.669998 | 123.339996 | 123.339996 | 41,290,000 |
1981-12-22 | 0 | 124.169998 | 122.190002 | 122.879997 | 122.879997 | 48,320,000 |
1981-12-23 | 0 | 123.589996 | 121.580002 | 122.309998 | 122.309998 | 42,910,000 |
1981-12-24 | 0 | 123.059998 | 121.57 | 122.540001 | 122.540001 | 23,940,000 |
1981-12-28 | 0 | 123.360001 | 121.730003 | 122.269997 | 122.269997 | 28,320,000 |
1981-12-29 | 0 | 122.900002 | 121.120003 | 121.669998 | 121.669998 | 35,300,000 |
1981-12-30 | 0 | 123.110001 | 121.040001 | 122.300003 | 122.300003 | 42,960,000 |
1981-12-31 | 0 | 123.419998 | 121.57 | 122.550003 | 122.550003 | 40,780,000 |
1982-01-04 | 0 | 123.720001 | 121.480003 | 122.739998 | 122.739998 | 36,760,000 |
1982-01-05 | 0 | 122.610001 | 119.57 | 120.050003 | 120.050003 | 47,510,000 |
1982-01-06 | 0 | 120.449997 | 117.989998 | 119.18 | 119.18 | 51,510,000 |
1982-01-07 | 0 | 119.879997 | 117.699997 | 118.93 | 118.93 | 43,410,000 |
1982-01-08 | 0 | 120.589996 | 118.550003 | 119.550003 | 119.550003 | 42,050,000 |
1982-01-11 | 0 | 120.339996 | 116.470001 | 116.779999 | 116.779999 | 51,900,000 |
1982-01-12 | 0 | 117.489998 | 115.18 | 116.300003 | 116.300003 | 49,800,000 |
1982-01-13 | 0 | 117.459999 | 114.239998 | 114.879997 | 114.879997 | 49,130,000 |
1982-01-14 | 0 | 116.300003 | 114.07 | 115.540001 | 115.540001 | 42,940,000 |
1982-01-15 | 0 | 117.139999 | 115.099998 | 116.330002 | 116.330002 | 43,310,000 |
1982-01-18 | 0 | 117.690002 | 114.849998 | 117.220001 | 117.220001 | 44,920,000 |
1982-01-19 | 0 | 118.150002 | 115.519997 | 115.970001 | 115.970001 | 45,070,000 |
1982-01-20 | 0 | 116.639999 | 114.290001 | 115.269997 | 115.269997 | 48,860,000 |
1982-01-21 | 0 | 116.919998 | 114.599998 | 115.75 | 115.75 | 48,610,000 |
1982-01-22 | 0 | 116.529999 | 114.580002 | 115.379997 | 115.379997 | 44,370,000 |
1982-01-25 | 0 | 115.93 | 113.629997 | 115.410004 | 115.410004 | 43,170,000 |
1982-01-26 | 0 | 116.599998 | 114.489998 | 115.190002 | 115.190002 | 44,870,000 |
1982-01-27 | 0 | 116.599998 | 114.379997 | 115.739998 | 115.739998 | 50,060,000 |
1982-01-28 | 0 | 119.349998 | 116.099998 | 118.919998 | 118.919998 | 66,690,000 |
1982-01-29 | 0 | 121.379997 | 118.639999 | 120.400002 | 120.400002 | 73,400,000 |
1982-02-01 | 0 | 119.809998 | 117.139999 | 117.779999 | 117.779999 | 47,720,000 |
1982-02-02 | 0 | 119.150002 | 116.910004 | 118.010002 | 118.010002 | 45,020,000 |
1982-02-03 | 0 | 118.669998 | 116.040001 | 116.480003 | 116.480003 | 49,560,000 |
1982-02-04 | 0 | 117.489998 | 114.879997 | 116.419998 | 116.419998 | 53,300,000 |
1982-02-05 | 0 | 118.260002 | 115.739998 | 117.260002 | 117.260002 | 53,350,000 |
1982-02-08 | 0 | 117.040001 | 114.199997 | 114.629997 | 114.629997 | 48,500,000 |
1982-02-09 | 0 | 115.150002 | 112.82 | 113.68 | 113.68 | 54,420,000 |
1982-02-10 | 0 | 115.620003 | 113.449997 | 114.660004 | 114.660004 | 46,620,000 |
1982-02-11 | 0 | 115.589996 | 113.410004 | 114.43 | 114.43 | 46,730,000 |
1982-02-12 | 0 | 115.389999 | 113.699997 | 114.379997 | 114.379997 | 37,070,000 |
1982-02-16 | 0 | 114.629997 | 112.059998 | 114.059998 | 114.059998 | 48,880,000 |
1982-02-17 | 0 | 115.089996 | 112.970001 | 113.690002 | 113.690002 | 47,660,000 |
1982-02-18 | 0 | 115.040001 | 112.970001 | 113.82 | 113.82 | 60,810,000 |
1982-02-19 | 0 | 114.580002 | 112.330002 | 113.220001 | 113.220001 | 51,340,000 |
1982-02-22 | 0 | 114.900002 | 111.199997 | 111.589996 | 111.589996 | 58,310,000 |
1982-02-23 | 0 | 112.459999 | 110.029999 | 111.510002 | 111.510002 | 60,100,000 |
1982-02-24 | 0 | 113.879997 | 110.709999 | 113.470001 | 113.470001 | 64,800,000 |
1982-02-25 | 0 | 114.860001 | 112.440002 | 113.209999 | 113.209999 | 54,160,000 |
1982-02-26 | 0 | 114.010002 | 112.040001 | 113.110001 | 113.110001 | 43,840,000 |
1982-03-01 | 0 | 114.32 | 111.860001 | 113.309998 | 113.309998 | 53,010,000 |
1982-03-02 | 0 | 114.800003 | 112.029999 | 112.68 | 112.68 | 63,800,000 |
1982-03-03 | 0 | 112.510002 | 109.980003 | 110.919998 | 110.919998 | 70,230,000 |
1982-03-04 | 0 | 111.779999 | 108.769997 | 109.879997 | 109.879997 | 74,340,000 |
1982-03-05 | 0 | 110.900002 | 108.309998 | 109.339996 | 109.339996 | 67,440,000 |
1982-03-08 | 0 | 111.059998 | 107.029999 | 107.339996 | 107.339996 | 67,330,000 |
1982-03-09 | 0 | 109.879997 | 106.169998 | 108.830002 | 108.830002 | 76,060,000 |
1982-03-10 | 0 | 110.980003 | 108.089996 | 109.410004 | 109.410004 | 59,440,000 |
1982-03-11 | 0 | 110.870003 | 108.379997 | 109.360001 | 109.360001 | 52,960,000 |
1982-03-12 | 0 | 109.720001 | 104.459999 | 108.610001 | 108.610001 | 49,600,000 |
1982-03-15 | 0 | 109.989998 | 107.470001 | 109.449997 | 109.449997 | 43,370,000 |
1982-03-16 | 0 | 110.919998 | 108.57 | 109.279999 | 109.279999 | 48,900,000 |
1982-03-17 | 0 | 110.099998 | 108.110001 | 109.080002 | 109.080002 | 48,900,000 |
1982-03-18 | 0 | 111.019997 | 108.849998 | 110.300003 | 110.300003 | 54,270,000 |
1982-03-19 | 0 | 111.589996 | 109.639999 | 110.610001 | 110.610001 | 46,250,000 |
1982-03-22 | 0 | 113.349998 | 110.709999 | 112.769997 | 112.769997 | 57,610,000 |
1982-03-23 | 0 | 114.510002 | 112.290001 | 113.550003 | 113.550003 | 67,130,000 |
1982-03-24 | 0 | 114.309998 | 112.230003 | 112.970001 | 112.970001 | 49,380,000 |
1982-03-25 | 0 | 114.260002 | 112.019997 | 113.209999 | 113.209999 | 51,970,000 |
1982-03-26 | 0 | 113.43 | 111.260002 | 111.940002 | 111.940002 | 42,400,000 |
1982-03-29 | 0 | 112.82 | 110.900002 | 112.300003 | 112.300003 | 37,100,000 |
1982-03-30 | 0 | 113.089996 | 111.300003 | 112.269997 | 112.269997 | 43,900,000 |
1982-03-31 | 0 | 113.169998 | 111.32 | 111.959999 | 111.959999 | 43,300,000 |
1982-04-01 | 0 | 114.220001 | 111.480003 | 113.790001 | 113.790001 | 57,100,000 |
1982-04-02 | 0 | 115.790001 | 113.650002 | 115.120003 | 115.120003 | 59,800,000 |
1982-04-05 | 0 | 115.900002 | 113.940002 | 114.730003 | 114.730003 | 46,900,000 |
1982-04-06 | 0 | 115.919998 | 113.699997 | 115.360001 | 115.360001 | 43,200,000 |
1982-04-07 | 0 | 116.449997 | 114.580002 | 115.459999 | 115.459999 | 53,130,000 |
1982-04-08 | 0 | 116.940002 | 114.940002 | 116.220001 | 116.220001 | 60,190,000 |
1982-04-12 | 0 | 117.019997 | 115.160004 | 116 | 116 | 46,520,000 |
1982-04-13 | 0 | 117.120003 | 115.160004 | 115.989998 | 115.989998 | 48,660,000 |
1982-04-14 | 0 | 116.690002 | 114.800003 | 115.830002 | 115.830002 | 45,150,000 |
1982-04-15 | 0 | 116.860001 | 115.019997 | 116.349998 | 116.349998 | 45,700,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.