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
|
|---|---|---|---|---|---|---|
1982-04-16 | 0 | 117.699997 | 115.68 | 116.809998 | 116.809998 | 55,890,000 |
1982-04-19 | 0 | 118.160004 | 115.830002 | 116.699997 | 116.699997 | 58,470,000 |
1982-04-20 | 115.800003 | 117.139999 | 114.830002 | 115.440002 | 115.440002 | 54,610,000 |
1982-04-21 | 115.480003 | 115.870003 | 115.300003 | 115.720001 | 115.720001 | 57,820,000 |
1982-04-22 | 115.720001 | 117.25 | 115.720001 | 117.190002 | 117.190002 | 64,470,000 |
1982-04-23 | 118.019997 | 118.639999 | 117.190002 | 118.639999 | 118.639999 | 71,840,000 |
1982-04-26 | 118.940002 | 119.330002 | 118.25 | 119.260002 | 119.260002 | 60,500,000 |
1982-04-27 | 119.07 | 119.260002 | 117.730003 | 118 | 118 | 56,480,000 |
1982-04-28 | 117.830002 | 118.050003 | 116.940002 | 117.260002 | 117.260002 | 50,530,000 |
1982-04-29 | 116.400002 | 117.239998 | 116.110001 | 116.139999 | 116.139999 | 51,330,000 |
1982-04-30 | 116.209999 | 116.779999 | 116.07 | 116.440002 | 116.440002 | 48,200,000 |
1982-05-03 | 115.959999 | 116.82 | 115.910004 | 116.82 | 116.82 | 46,490,000 |
1982-05-04 | 117.410004 | 117.639999 | 116.849998 | 117.459999 | 117.459999 | 58,720,000 |
1982-05-05 | 117.849998 | 118.050003 | 117.309998 | 117.669998 | 117.669998 | 58,860,000 |
1982-05-06 | 118.82 | 118.830002 | 117.68 | 118.68 | 118.68 | 67,540,000 |
1982-05-07 | 119.080002 | 119.889999 | 118.709999 | 119.470001 | 119.470001 | 67,130,000 |
1982-05-10 | 119.080002 | 119.489998 | 118.370003 | 118.379997 | 118.379997 | 46,300,000 |
1982-05-11 | 118.540001 | 119.589996 | 118.32 | 119.419998 | 119.419998 | 54,680,000 |
1982-05-12 | 119.889999 | 119.919998 | 118.760002 | 119.169998 | 119.169998 | 59,210,000 |
1982-05-13 | 119.080002 | 119.199997 | 118.129997 | 118.220001 | 118.220001 | 58,230,000 |
1982-05-14 | 118.199997 | 118.400002 | 118.010002 | 118.010002 | 118.010002 | 49,900,000 |
1982-05-17 | 117.620003 | 118.019997 | 116.660004 | 116.709999 | 116.709999 | 45,600,000 |
1982-05-18 | 116.349998 | 116.699997 | 115.709999 | 115.839996 | 115.839996 | 48,970,000 |
1982-05-19 | 115.610001 | 115.959999 | 114.82 | 114.889999 | 114.889999 | 48,840,000 |
1982-05-20 | 114.849998 | 115.07 | 114.370003 | 114.589996 | 114.589996 | 48,330,000 |
1982-05-21 | 115.029999 | 115.129997 | 114.599998 | 114.889999 | 114.889999 | 45,260,000 |
1982-05-24 | 114.459999 | 114.860001 | 114.239998 | 114.790001 | 114.790001 | 38,510,000 |
1982-05-25 | 115.5 | 115.510002 | 114.400002 | 114.400002 | 114.400002 | 44,010,000 |
1982-05-26 | 113.68 | 114.400002 | 112.879997 | 113.110001 | 113.110001 | 51,250,000 |
1982-05-27 | 113.110001 | 113.120003 | 112.580002 | 112.660004 | 112.660004 | 44,730,000 |
1982-05-28 | 112.790001 | 112.800003 | 111.660004 | 111.879997 | 111.879997 | 43,900,000 |
1982-06-01 | 111.970001 | 112.07 | 111.660004 | 111.68 | 111.68 | 41,650,000 |
1982-06-02 | 111.739998 | 112.190002 | 111.550003 | 112.040001 | 112.040001 | 49,220,000 |
1982-06-03 | 112.040001 | 112.480003 | 111.449997 | 111.860001 | 111.860001 | 48,450,000 |
1982-06-04 | 111.660004 | 111.849998 | 110.019997 | 110.089996 | 110.089996 | 44,110,000 |
1982-06-07 | 109.589996 | 110.589996 | 109.419998 | 110.120003 | 110.120003 | 44,630,000 |
1982-06-08 | 110.330002 | 110.330002 | 109.599998 | 109.629997 | 109.629997 | 46,820,000 |
1982-06-09 | 109.459999 | 109.629997 | 108.529999 | 108.989998 | 108.989998 | 55,770,000 |
1982-06-10 | 109.349998 | 109.699997 | 108.959999 | 109.610001 | 109.610001 | 50,950,000 |
1982-06-11 | 111.110001 | 111.480003 | 109.650002 | 111.239998 | 111.239998 | 68,610,000 |
1982-06-14 | 110.5 | 111.220001 | 109.900002 | 109.959999 | 109.959999 | 40,100,000 |
1982-06-15 | 109.629997 | 109.959999 | 108.980003 | 109.690002 | 109.690002 | 44,970,000 |
1982-06-16 | 110.099998 | 110.129997 | 108.82 | 108.870003 | 108.870003 | 56,280,000 |
1982-06-17 | 108.010002 | 108.849998 | 107.480003 | 107.599998 | 107.599998 | 49,230,000 |
1982-06-18 | 107.599998 | 107.599998 | 107.07 | 107.279999 | 107.279999 | 53,800,000 |
1982-06-21 | 107.279999 | 107.879997 | 107.010002 | 107.199997 | 107.199997 | 50,370,000 |
1982-06-22 | 107.25 | 108.300003 | 107.169998 | 108.300003 | 108.300003 | 55,290,000 |
1982-06-23 | 108.589996 | 110.139999 | 108.089996 | 110.139999 | 110.139999 | 62,710,000 |
1982-06-24 | 110.25 | 110.919998 | 109.790001 | 109.830002 | 109.830002 | 55,860,000 |
1982-06-25 | 109.559998 | 109.830002 | 109.089996 | 109.139999 | 109.139999 | 38,740,000 |
1982-06-28 | 109.300003 | 110.449997 | 109.169998 | 110.260002 | 110.260002 | 40,700,000 |
1982-06-29 | 110.260002 | 110.57 | 109.68 | 110.209999 | 110.209999 | 46,990,000 |
1982-06-30 | 110.949997 | 111 | 109.5 | 109.610001 | 109.610001 | 65,280,000 |
1982-07-01 | 109.519997 | 109.629997 | 108.620003 | 108.709999 | 108.709999 | 47,900,000 |
1982-07-02 | 108.099998 | 108.709999 | 107.599998 | 107.650002 | 107.650002 | 43,760,000 |
1982-07-06 | 107.269997 | 107.669998 | 106.739998 | 107.290001 | 107.290001 | 44,350,000 |
1982-07-07 | 107.080002 | 107.610001 | 106.989998 | 107.220001 | 107.220001 | 46,920,000 |
1982-07-08 | 106.849998 | 107.529999 | 105.57 | 107.529999 | 107.529999 | 63,270,000 |
1982-07-09 | 108.230003 | 108.970001 | 107.559998 | 108.830002 | 108.830002 | 65,870,000 |
1982-07-12 | 109.480003 | 109.620003 | 108.889999 | 109.57 | 109.57 | 74,690,000 |
1982-07-13 | 109.190002 | 110.07 | 109.190002 | 109.449997 | 109.449997 | 66,170,000 |
1982-07-14 | 109.68 | 110.440002 | 109.080002 | 110.440002 | 110.440002 | 58,160,000 |
1982-07-15 | 110.830002 | 110.949997 | 110.269997 | 110.470001 | 110.470001 | 61,090,000 |
1982-07-16 | 110.160004 | 111.480003 | 110.160004 | 111.07 | 111.07 | 58,740,000 |
1982-07-19 | 111.75 | 111.779999 | 110.660004 | 110.730003 | 110.730003 | 53,030,000 |
1982-07-20 | 111.110001 | 111.559998 | 110.349998 | 111.540001 | 111.540001 | 61,060,000 |
1982-07-21 | 112.150002 | 112.389999 | 111.379997 | 111.419998 | 111.419998 | 66,770,000 |
1982-07-22 | 110.949997 | 112.019997 | 110.940002 | 111.480003 | 111.480003 | 53,870,000 |
1982-07-23 | 111.459999 | 111.580002 | 111.050003 | 111.169998 | 111.169998 | 47,280,000 |
1982-07-26 | 110.660004 | 111.160004 | 110.290001 | 110.360001 | 110.360001 | 37,740,000 |
1982-07-27 | 110.260002 | 110.349998 | 109.360001 | 109.43 | 109.43 | 45,740,000 |
1982-07-28 | 109.419998 | 109.419998 | 107.529999 | 107.739998 | 107.739998 | 53,830,000 |
1982-07-29 | 107.419998 | 107.919998 | 106.620003 | 107.720001 | 107.720001 | 55,680,000 |
1982-07-30 | 107.349998 | 107.949997 | 107.010002 | 107.089996 | 107.089996 | 39,270,000 |
1982-08-02 | 107.709999 | 109.089996 | 107.110001 | 108.980003 | 108.980003 | 53,460,000 |
1982-08-03 | 108.980003 | 109.43 | 107.809998 | 107.830002 | 107.830002 | 60,480,000 |
1982-08-04 | 107.830002 | 107.830002 | 106.110001 | 106.139999 | 106.139999 | 53,440,000 |
1982-08-05 | 106.099998 | 106.099998 | 104.760002 | 105.160004 | 105.160004 | 54,700,000 |
1982-08-06 | 105.160004 | 105.160004 | 103.669998 | 103.709999 | 103.709999 | 48,660,000 |
1982-08-09 | 103.690002 | 103.690002 | 102.199997 | 103.080002 | 103.080002 | 54,560,000 |
1982-08-10 | 103.110001 | 103.839996 | 102.82 | 102.839996 | 102.839996 | 52,680,000 |
1982-08-11 | 102.830002 | 103.010002 | 102.480003 | 102.599998 | 102.599998 | 49,040,000 |
1982-08-12 | 102.599998 | 103.220001 | 102.389999 | 102.419998 | 102.419998 | 50,080,000 |
1982-08-13 | 102.419998 | 103.849998 | 102.400002 | 103.849998 | 103.849998 | 44,720,000 |
1982-08-16 | 103.860001 | 105.519997 | 103.860001 | 104.089996 | 104.089996 | 55,420,000 |
1982-08-17 | 105.400002 | 109.040001 | 104.089996 | 109.040001 | 109.040001 | 92,860,000 |
1982-08-18 | 109.040001 | 111.580002 | 108.459999 | 108.540001 | 108.540001 | 132,690,000 |
1982-08-19 | 108.529999 | 109.860001 | 108.339996 | 109.160004 | 109.160004 | 78,270,000 |
1982-08-20 | 109.190002 | 113.019997 | 109.190002 | 113.019997 | 113.019997 | 95,890,000 |
1982-08-23 | 113.019997 | 116.110001 | 112.650002 | 116.110001 | 116.110001 | 110,310,000 |
1982-08-24 | 116.110001 | 116.389999 | 115.080002 | 115.349998 | 115.349998 | 121,650,000 |
1982-08-25 | 115.349998 | 118.120003 | 115.110001 | 117.580002 | 117.580002 | 106,200,000 |
1982-08-26 | 117.57 | 120.260002 | 117.57 | 118.550003 | 118.550003 | 137,330,000 |
1982-08-27 | 117.379997 | 118.559998 | 116.629997 | 117.110001 | 117.110001 | 74,410,000 |
1982-08-30 | 117.050003 | 117.660004 | 115.790001 | 117.660004 | 117.660004 | 59,560,000 |
1982-08-31 | 117.650002 | 119.599998 | 117.650002 | 119.510002 | 119.510002 | 86,360,000 |
1982-09-01 | 119.519997 | 120.050003 | 117.980003 | 118.25 | 118.25 | 82,830,000 |
1982-09-02 | 118.239998 | 120.32 | 117.839996 | 120.290001 | 120.290001 | 74,740,000 |
1982-09-03 | 120.309998 | 123.639999 | 120.309998 | 122.68 | 122.68 | 130,910,000 |
1982-09-07 | 122.68 | 122.68 | 121.190002 | 121.370003 | 121.370003 | 68,960,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.