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
|
|---|---|---|---|---|---|---|
1982-09-08 | 121.330002 | 123.110001 | 121.190002 | 122.199997 | 122.199997 | 77,960,000 |
1982-09-09 | 122.190002 | 123.220001 | 121.900002 | 121.970001 | 121.970001 | 73,090,000 |
1982-09-10 | 121.970001 | 121.980003 | 120.269997 | 120.970001 | 120.970001 | 71,080,000 |
1982-09-13 | 120.940002 | 122.239998 | 120.25 | 122.239998 | 122.239998 | 59,520,000 |
1982-09-14 | 122.269997 | 123.690002 | 122.269997 | 123.099998 | 123.099998 | 83,070,000 |
1982-09-15 | 123.089996 | 124.809998 | 122.720001 | 124.290001 | 124.290001 | 69,680,000 |
1982-09-16 | 124.279999 | 124.879997 | 123.650002 | 123.769997 | 123.769997 | 78,900,000 |
1982-09-17 | 123.760002 | 123.760002 | 122.339996 | 122.550003 | 122.550003 | 63,950,000 |
1982-09-20 | 122.540001 | 122.540001 | 121.480003 | 122.510002 | 122.510002 | 58,520,000 |
1982-09-21 | 122.510002 | 124.910004 | 122.510002 | 124.879997 | 124.879997 | 82,920,000 |
1982-09-22 | 124.900002 | 126.43 | 123.989998 | 123.989998 | 123.989998 | 113,150,000 |
1982-09-23 | 123.989998 | 124.190002 | 122.959999 | 123.809998 | 123.809998 | 68,260,000 |
1982-09-24 | 123.790001 | 123.800003 | 123.110001 | 123.32 | 123.32 | 54,600,000 |
1982-09-27 | 123.32 | 123.620003 | 122.75 | 123.620003 | 123.620003 | 44,840,000 |
1982-09-28 | 123.620003 | 124.160004 | 123.209999 | 123.239998 | 123.239998 | 65,900,000 |
1982-09-29 | 123.239998 | 123.239998 | 121.279999 | 121.629997 | 121.629997 | 62,550,000 |
1982-09-30 | 121.620003 | 121.620003 | 120.139999 | 120.419998 | 120.419998 | 62,610,000 |
1982-10-01 | 120.400002 | 121.970001 | 120.150002 | 121.970001 | 121.970001 | 65,000,000 |
1982-10-04 | 121.970001 | 121.970001 | 120.559998 | 121.510002 | 121.510002 | 55,650,000 |
1982-10-05 | 121.599998 | 122.730003 | 121.599998 | 121.980003 | 121.980003 | 69,770,000 |
1982-10-06 | 122 | 125.970001 | 122 | 125.970001 | 125.970001 | 93,570,000 |
1982-10-07 | 125.989998 | 128.960007 | 125.989998 | 128.800003 | 128.800003 | 147,070,000 |
1982-10-08 | 128.789993 | 131.110001 | 128.789993 | 131.050003 | 131.050003 | 122,250,000 |
1982-10-11 | 131.059998 | 135.529999 | 131.059998 | 134.470001 | 134.470001 | 138,530,000 |
1982-10-12 | 134.479996 | 135.850006 | 133.589996 | 134.440002 | 134.440002 | 126,310,000 |
1982-10-13 | 134.419998 | 137.970001 | 134.139999 | 136.710007 | 136.710007 | 139,800,000 |
1982-10-14 | 136.710007 | 136.889999 | 134.550003 | 134.570007 | 134.570007 | 107,530,000 |
1982-10-15 | 134.550003 | 134.610001 | 133.279999 | 133.570007 | 133.570007 | 80,290,000 |
1982-10-18 | 133.589996 | 136.729996 | 133.589996 | 136.729996 | 136.729996 | 83,790,000 |
1982-10-19 | 136.729996 | 137.960007 | 135.720001 | 136.580002 | 136.580002 | 100,850,000 |
1982-10-20 | 136.580002 | 139.229996 | 136.369995 | 139.229996 | 139.229996 | 98,680,000 |
1982-10-21 | 139.229996 | 140.270004 | 137.630005 | 139.059998 | 139.059998 | 122,460,000 |
1982-10-22 | 139.059998 | 140.399994 | 138.75 | 138.830002 | 138.830002 | 101,120,000 |
1982-10-25 | 138.809998 | 138.809998 | 133.320007 | 133.320007 | 133.320007 | 83,720,000 |
1982-10-26 | 133.289993 | 134.479996 | 131.5 | 134.479996 | 134.479996 | 102,080,000 |
1982-10-27 | 134.479996 | 135.919998 | 134.479996 | 135.289993 | 135.289993 | 81,670,000 |
1982-10-28 | 135.279999 | 135.419998 | 133.589996 | 133.589996 | 133.589996 | 73,590,000 |
1982-10-29 | 133.539993 | 134.020004 | 132.639999 | 133.720001 | 133.720001 | 74,830,000 |
1982-11-01 | 133.720001 | 136.029999 | 133.220001 | 135.470001 | 135.470001 | 73,530,000 |
1982-11-02 | 135.479996 | 138.509995 | 135.479996 | 137.490005 | 137.490005 | 104,770,000 |
1982-11-03 | 137.529999 | 142.880005 | 137.529999 | 142.869995 | 142.869995 | 137,010,000 |
1982-11-04 | 142.850006 | 143.990005 | 141.649994 | 141.850006 | 141.850006 | 149,350,000 |
1982-11-05 | 141.850006 | 142.429993 | 141.320007 | 142.160004 | 142.160004 | 96,550,000 |
1982-11-08 | 142.119995 | 142.119995 | 139.979996 | 140.440002 | 140.440002 | 75,240,000 |
1982-11-09 | 140.479996 | 143.160004 | 140.460007 | 143.020004 | 143.020004 | 111,220,000 |
1982-11-10 | 143.039993 | 144.360001 | 140.800003 | 141.160004 | 141.160004 | 113,240,000 |
1982-11-11 | 141.149994 | 141.75 | 139.880005 | 141.75 | 141.75 | 78,410,000 |
1982-11-12 | 141.75 | 141.850006 | 139.529999 | 139.529999 | 139.529999 | 95,080,000 |
1982-11-15 | 139.539993 | 139.539993 | 137 | 137.029999 | 137.029999 | 78,900,000 |
1982-11-16 | 136.970001 | 136.970001 | 134.050003 | 135.419998 | 135.419998 | 102,910,000 |
1982-11-17 | 135.470001 | 137.929993 | 135.470001 | 137.929993 | 137.929993 | 84,440,000 |
1982-11-18 | 137.929993 | 138.779999 | 137.470001 | 138.339996 | 138.339996 | 77,620,000 |
1982-11-19 | 138.350006 | 138.929993 | 137 | 137.020004 | 137.020004 | 70,310,000 |
1982-11-22 | 137.029999 | 137.100006 | 134.210007 | 134.220001 | 134.220001 | 74,960,000 |
1982-11-23 | 134.210007 | 134.279999 | 132.889999 | 132.929993 | 132.929993 | 72,920,000 |
1982-11-24 | 132.919998 | 133.880005 | 132.919998 | 133.880005 | 133.880005 | 67,220,000 |
1982-11-26 | 133.889999 | 134.880005 | 133.889999 | 134.880005 | 134.880005 | 38,810,000 |
1982-11-29 | 134.889999 | 135.289993 | 133.690002 | 134.199997 | 134.199997 | 61,080,000 |
1982-11-30 | 134.199997 | 138.529999 | 134.190002 | 138.529999 | 138.529999 | 93,470,000 |
1982-12-01 | 138.559998 | 140.369995 | 138.350006 | 138.720001 | 138.720001 | 107,850,000 |
1982-12-02 | 138.720001 | 139.630005 | 138.660004 | 138.820007 | 138.820007 | 77,600,000 |
1982-12-03 | 138.869995 | 139.589996 | 138.589996 | 138.690002 | 138.690002 | 71,540,000 |
1982-12-06 | 138.699997 | 141.770004 | 138.009995 | 141.770004 | 141.770004 | 83,880,000 |
1982-12-07 | 141.789993 | 143.679993 | 141.789993 | 142.720001 | 142.720001 | 111,620,000 |
1982-12-08 | 142.710007 | 143.580002 | 141.820007 | 141.820007 | 141.820007 | 97,430,000 |
1982-12-09 | 141.800003 | 141.800003 | 139.919998 | 140 | 140 | 90,320,000 |
1982-12-10 | 139.990005 | 141.149994 | 139.350006 | 139.570007 | 139.570007 | 86,430,000 |
1982-12-13 | 139.570007 | 140.119995 | 139.5 | 139.949997 | 139.949997 | 63,140,000 |
1982-12-14 | 139.990005 | 142.5 | 137.339996 | 137.399994 | 137.399994 | 98,380,000 |
1982-12-15 | 137.399994 | 137.399994 | 135.119995 | 135.240005 | 135.240005 | 81,030,000 |
1982-12-16 | 135.220001 | 135.779999 | 134.789993 | 135.300003 | 135.300003 | 73,680,000 |
1982-12-17 | 135.350006 | 137.710007 | 135.350006 | 137.490005 | 137.490005 | 76,010,000 |
1982-12-20 | 137.490005 | 137.839996 | 136.190002 | 136.25 | 136.25 | 62,210,000 |
1982-12-21 | 136.240005 | 139.270004 | 136.070007 | 138.610001 | 138.610001 | 78,010,000 |
1982-12-22 | 138.630005 | 139.690002 | 138.600006 | 138.830002 | 138.830002 | 83,470,000 |
1982-12-23 | 138.839996 | 139.940002 | 138.839996 | 139.720001 | 139.720001 | 62,880,000 |
1982-12-27 | 139.729996 | 142.320007 | 139.720001 | 142.169998 | 142.169998 | 64,690,000 |
1982-12-28 | 142.179993 | 142.339996 | 140.75 | 140.770004 | 140.770004 | 58,610,000 |
1982-12-29 | 140.770004 | 141.729996 | 140.679993 | 141.240005 | 141.240005 | 54,810,000 |
1982-12-30 | 141.240005 | 141.679993 | 140.220001 | 140.330002 | 140.330002 | 56,380,000 |
1982-12-31 | 140.339996 | 140.779999 | 140.270004 | 140.639999 | 140.639999 | 42,110,000 |
1983-01-03 | 140.649994 | 141.330002 | 138.199997 | 138.339996 | 138.339996 | 59,080,000 |
1983-01-04 | 138.330002 | 141.360001 | 138.080002 | 141.360001 | 141.360001 | 75,530,000 |
1983-01-05 | 141.350006 | 142.600006 | 141.149994 | 141.960007 | 141.960007 | 95,390,000 |
1983-01-06 | 142.009995 | 145.770004 | 142.009995 | 145.270004 | 145.270004 | 129,410,000 |
1983-01-07 | 145.270004 | 146.460007 | 145.149994 | 145.179993 | 145.179993 | 127,290,000 |
1983-01-10 | 145.190002 | 147.25 | 144.580002 | 146.779999 | 146.779999 | 101,890,000 |
1983-01-11 | 146.789993 | 146.830002 | 145.380005 | 145.779999 | 145.779999 | 98,250,000 |
1983-01-12 | 145.759995 | 148.360001 | 145.759995 | 146.690002 | 146.690002 | 109,850,000 |
1983-01-13 | 146.669998 | 146.940002 | 145.669998 | 145.729996 | 145.729996 | 77,030,000 |
1983-01-14 | 145.720001 | 147.119995 | 145.720001 | 146.649994 | 146.649994 | 86,480,000 |
1983-01-17 | 146.649994 | 147.899994 | 146.639999 | 146.720001 | 146.720001 | 89,210,000 |
1983-01-18 | 146.710007 | 146.740005 | 145.520004 | 146.399994 | 146.399994 | 78,380,000 |
1983-01-19 | 146.399994 | 146.449997 | 144.509995 | 145.270004 | 145.270004 | 80,900,000 |
1983-01-20 | 145.289993 | 146.619995 | 145.289993 | 146.289993 | 146.289993 | 82,790,000 |
1983-01-21 | 146.300003 | 146.300003 | 143.25 | 143.850006 | 143.850006 | 77,110,000 |
1983-01-24 | 143.839996 | 143.839996 | 139.100006 | 139.970001 | 139.970001 | 90,800,000 |
1983-01-25 | 139.979996 | 141.75 | 139.979996 | 141.75 | 141.75 | 79,740,000 |
1983-01-26 | 141.770004 | 142.160004 | 141.160004 | 141.539993 | 141.539993 | 73,720,000 |
1983-01-27 | 141.539993 | 144.300003 | 141.539993 | 144.270004 | 144.270004 | 88,120,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.