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
|
|---|---|---|---|---|---|---|
1983-01-28 | 144.309998 | 145.470001 | 144.25 | 144.509995 | 144.509995 | 89,490,000 |
1983-01-31 | 144.509995 | 145.300003 | 143.929993 | 145.300003 | 145.300003 | 67,140,000 |
1983-02-01 | 145.289993 | 145.289993 | 142.960007 | 142.960007 | 142.960007 | 82,750,000 |
1983-02-02 | 142.949997 | 143.520004 | 141.899994 | 143.229996 | 143.229996 | 77,220,000 |
1983-02-03 | 143.25 | 144.429993 | 143.25 | 144.259995 | 144.259995 | 78,890,000 |
1983-02-04 | 144.259995 | 146.139999 | 144.139999 | 146.139999 | 146.139999 | 87,000,000 |
1983-02-07 | 146.139999 | 147.419998 | 146.139999 | 146.929993 | 146.929993 | 86,030,000 |
1983-02-08 | 146.929993 | 147.210007 | 145.520004 | 145.699997 | 145.699997 | 76,580,000 |
1983-02-09 | 145.699997 | 145.830002 | 144.089996 | 145 | 145 | 84,520,000 |
1983-02-10 | 145.039993 | 147.75 | 145.039993 | 147.5 | 147.5 | 93,510,000 |
1983-02-11 | 147.509995 | 148.809998 | 147.179993 | 147.649994 | 147.649994 | 86,700,000 |
1983-02-14 | 147.710007 | 149.139999 | 147.399994 | 148.929993 | 148.929993 | 72,640,000 |
1983-02-15 | 148.940002 | 149.410004 | 148.130005 | 148.300003 | 148.300003 | 89,040,000 |
1983-02-16 | 148.309998 | 148.660004 | 147.410004 | 147.429993 | 147.429993 | 82,100,000 |
1983-02-17 | 147.429993 | 147.570007 | 143.839996 | 147.440002 | 147.440002 | 74,930,000 |
1983-02-18 | 147.440002 | 148.289993 | 147.210007 | 148 | 148 | 77,420,000 |
1983-02-22 | 148.009995 | 148.110001 | 145.419998 | 145.479996 | 145.479996 | 84,080,000 |
1983-02-23 | 145.470001 | 146.789993 | 145.399994 | 146.789993 | 146.789993 | 84,100,000 |
1983-02-24 | 146.800003 | 149.669998 | 146.800003 | 149.600006 | 149.600006 | 113,220,000 |
1983-02-25 | 149.600006 | 150.880005 | 149.600006 | 149.740005 | 149.740005 | 100,970,000 |
1983-02-28 | 149.740005 | 149.740005 | 147.809998 | 148.059998 | 148.059998 | 83,750,000 |
1983-03-01 | 148.070007 | 150.880005 | 148.070007 | 150.880005 | 150.880005 | 103,750,000 |
1983-03-02 | 150.910004 | 152.630005 | 150.910004 | 152.300003 | 152.300003 | 112,600,000 |
1983-03-03 | 152.309998 | 154.160004 | 152.309998 | 153.479996 | 153.479996 | 114,440,000 |
1983-03-04 | 153.470001 | 153.669998 | 152.529999 | 153.669998 | 153.669998 | 90,930,000 |
1983-03-07 | 153.669998 | 154 | 152.649994 | 153.669998 | 153.669998 | 84,020,000 |
1983-03-08 | 153.630005 | 153.630005 | 151.259995 | 151.259995 | 151.259995 | 79,410,000 |
1983-03-09 | 151.25 | 152.869995 | 150.839996 | 152.869995 | 152.869995 | 84,250,000 |
1983-03-10 | 152.869995 | 154.009995 | 151.75 | 151.800003 | 151.800003 | 95,410,000 |
1983-03-11 | 151.75 | 151.75 | 150.649994 | 151.240005 | 151.240005 | 67,240,000 |
1983-03-14 | 151.279999 | 151.300003 | 150.240005 | 150.830002 | 150.830002 | 61,890,000 |
1983-03-15 | 150.830002 | 151.369995 | 150.399994 | 151.369995 | 151.369995 | 62,410,000 |
1983-03-16 | 151.360001 | 151.619995 | 149.779999 | 149.809998 | 149.809998 | 83,570,000 |
1983-03-17 | 149.800003 | 149.800003 | 149.119995 | 149.589996 | 149.589996 | 70,290,000 |
1983-03-18 | 149.589996 | 150.289993 | 149.559998 | 149.899994 | 149.899994 | 75,110,000 |
1983-03-21 | 149.820007 | 151.199997 | 149.320007 | 151.190002 | 151.190002 | 72,160,000 |
1983-03-22 | 151.210007 | 151.589996 | 150.600006 | 150.660004 | 150.660004 | 79,610,000 |
1983-03-23 | 150.649994 | 152.979996 | 150.649994 | 152.809998 | 152.809998 | 94,980,000 |
1983-03-24 | 152.820007 | 153.779999 | 152.820007 | 153.369995 | 153.369995 | 92,340,000 |
1983-03-25 | 153.369995 | 153.710007 | 152.300003 | 152.669998 | 152.669998 | 77,330,000 |
1983-03-28 | 152.669998 | 152.669998 | 151.559998 | 151.850006 | 151.850006 | 58,510,000 |
1983-03-29 | 151.850006 | 152.460007 | 151.419998 | 151.589996 | 151.589996 | 65,300,000 |
1983-03-30 | 151.600006 | 153.389999 | 151.600006 | 153.389999 | 153.389999 | 75,800,000 |
1983-03-31 | 153.410004 | 155.020004 | 152.860001 | 152.960007 | 152.960007 | 100,570,000 |
1983-04-04 | 152.919998 | 153.020004 | 152.229996 | 153.020004 | 153.020004 | 66,010,000 |
1983-04-05 | 153.039993 | 153.919998 | 151.809998 | 151.899994 | 151.899994 | 76,810,000 |
1983-04-06 | 151.899994 | 151.899994 | 150.169998 | 151.039993 | 151.039993 | 77,140,000 |
1983-04-07 | 151.039993 | 151.759995 | 150.809998 | 151.759995 | 151.759995 | 69,480,000 |
1983-04-08 | 151.770004 | 152.850006 | 151.389999 | 152.850006 | 152.850006 | 67,710,000 |
1983-04-11 | 152.869995 | 155.139999 | 152.869995 | 155.139999 | 155.139999 | 81,440,000 |
1983-04-12 | 155.149994 | 155.820007 | 154.779999 | 155.820007 | 155.820007 | 79,900,000 |
1983-04-13 | 155.820007 | 157.220001 | 155.820007 | 156.770004 | 156.770004 | 100,520,000 |
1983-04-14 | 156.800003 | 158.119995 | 156.550003 | 158.119995 | 158.119995 | 90,160,000 |
1983-04-15 | 158.110001 | 158.75 | 158.110001 | 158.75 | 158.75 | 89,590,000 |
1983-04-18 | 158.75 | 159.75 | 158.410004 | 159.740005 | 159.740005 | 88,560,000 |
1983-04-19 | 159.740005 | 159.740005 | 158.539993 | 158.710007 | 158.710007 | 91,210,000 |
1983-04-20 | 158.710007 | 160.830002 | 158.710007 | 160.710007 | 160.710007 | 110,240,000 |
1983-04-21 | 160.729996 | 161.080002 | 159.960007 | 160.050003 | 160.050003 | 106,170,000 |
1983-04-22 | 160.039993 | 160.759995 | 160.020004 | 160.419998 | 160.419998 | 92,270,000 |
1983-04-25 | 160.429993 | 160.830002 | 158.720001 | 158.809998 | 158.809998 | 90,150,000 |
1983-04-26 | 158.809998 | 161.809998 | 158.070007 | 161.809998 | 161.809998 | 91,210,000 |
1983-04-27 | 161.850006 | 162.770004 | 160.759995 | 161.440002 | 161.440002 | 118,140,000 |
1983-04-28 | 161.440002 | 162.960007 | 161.440002 | 162.949997 | 162.949997 | 94,410,000 |
1983-04-29 | 162.970001 | 164.429993 | 162.720001 | 164.429993 | 164.429993 | 105,750,000 |
1983-05-02 | 164.410004 | 164.419998 | 161.990005 | 162.110001 | 162.110001 | 88,170,000 |
1983-05-03 | 162.100006 | 162.350006 | 160.800003 | 162.339996 | 162.339996 | 89,550,000 |
1983-05-04 | 162.380005 | 163.639999 | 162.380005 | 163.309998 | 163.309998 | 101,690,000 |
1983-05-05 | 163.350006 | 164.300003 | 163.350006 | 164.279999 | 164.279999 | 107,860,000 |
1983-05-06 | 164.300003 | 166.990005 | 164.300003 | 166.100006 | 166.100006 | 128,200,000 |
1983-05-09 | 166.100006 | 166.460007 | 164.899994 | 165.809998 | 165.809998 | 93,670,000 |
1983-05-10 | 165.820007 | 166.399994 | 165.740005 | 165.949997 | 165.949997 | 104,010,000 |
1983-05-11 | 165.949997 | 166.300003 | 164.529999 | 164.960007 | 164.960007 | 99,820,000 |
1983-05-12 | 164.979996 | 165.350006 | 163.820007 | 164.25 | 164.25 | 84,060,000 |
1983-05-13 | 164.259995 | 165.229996 | 164.259995 | 164.910004 | 164.910004 | 83,110,000 |
1983-05-16 | 164.899994 | 164.899994 | 162.330002 | 163.399994 | 163.399994 | 76,250,000 |
1983-05-17 | 163.399994 | 163.710007 | 162.550003 | 163.710007 | 163.710007 | 79,510,000 |
1983-05-18 | 163.729996 | 165.179993 | 163.160004 | 163.270004 | 163.270004 | 99,780,000 |
1983-05-19 | 163.270004 | 163.610001 | 161.979996 | 161.990005 | 161.990005 | 83,260,000 |
1983-05-20 | 161.970001 | 162.139999 | 161.25 | 162.139999 | 162.139999 | 73,150,000 |
1983-05-23 | 162.059998 | 163.5 | 160.289993 | 163.429993 | 163.429993 | 84,960,000 |
1983-05-24 | 163.449997 | 165.589996 | 163.449997 | 165.539993 | 165.539993 | 109,850,000 |
1983-05-25 | 165.539993 | 166.210007 | 164.789993 | 166.210007 | 166.210007 | 121,050,000 |
1983-05-26 | 166.220001 | 166.389999 | 165.270004 | 165.479996 | 165.479996 | 94,980,000 |
1983-05-27 | 165.490005 | 165.490005 | 164.330002 | 164.460007 | 164.460007 | 76,290,000 |
1983-05-31 | 164.440002 | 164.440002 | 162.119995 | 162.389999 | 162.389999 | 73,910,000 |
1983-06-01 | 162.380005 | 162.639999 | 161.330002 | 162.550003 | 162.550003 | 84,460,000 |
1983-06-02 | 162.559998 | 164 | 162.559998 | 163.979996 | 163.979996 | 89,750,000 |
1983-06-03 | 163.960007 | 164.789993 | 163.960007 | 164.419998 | 164.419998 | 83,110,000 |
1983-06-06 | 164.429993 | 165.089996 | 163.75 | 164.830002 | 164.830002 | 87,670,000 |
1983-06-07 | 164.839996 | 164.929993 | 162.770004 | 162.770004 | 162.770004 | 88,550,000 |
1983-06-08 | 162.779999 | 162.779999 | 161.350006 | 161.360001 | 161.360001 | 96,600,000 |
1983-06-09 | 161.369995 | 161.919998 | 160.800003 | 161.830002 | 161.830002 | 87,440,000 |
1983-06-10 | 161.860001 | 162.759995 | 161.860001 | 162.679993 | 162.679993 | 78,470,000 |
1983-06-13 | 162.699997 | 164.839996 | 162.699997 | 164.839996 | 164.839996 | 90,700,000 |
1983-06-14 | 164.869995 | 165.929993 | 164.869995 | 165.529999 | 165.529999 | 97,710,000 |
1983-06-15 | 165.520004 | 167.119995 | 165.070007 | 167.119995 | 167.119995 | 93,410,000 |
1983-06-16 | 167.110001 | 169.380005 | 167.110001 | 169.139999 | 169.139999 | 124,560,000 |
1983-06-17 | 169.110001 | 169.639999 | 168.600006 | 169.130005 | 169.130005 | 93,630,000 |
1983-06-20 | 169.130005 | 170.100006 | 168.589996 | 169.020004 | 169.020004 | 84,270,000 |
1983-06-21 | 169.029999 | 170.600006 | 168.25 | 170.529999 | 170.529999 | 102,880,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.