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
|
|---|---|---|---|---|---|---|
1983-06-22 | 170.529999 | 171.600006 | 170.419998 | 170.990005 | 170.990005 | 110,270,000 |
1983-06-23 | 170.990005 | 171 | 170.130005 | 170.570007 | 170.570007 | 89,590,000 |
1983-06-24 | 170.570007 | 170.690002 | 170.029999 | 170.410004 | 170.410004 | 80,810,000 |
1983-06-27 | 170.399994 | 170.460007 | 168.320007 | 168.460007 | 168.460007 | 69,360,000 |
1983-06-28 | 168.449997 | 168.809998 | 165.669998 | 165.679993 | 165.679993 | 82,730,000 |
1983-06-29 | 165.779999 | 166.639999 | 165.429993 | 166.639999 | 166.639999 | 81,580,000 |
1983-06-30 | 167.639999 | 167.639999 | 167.639999 | 167.639999 | 167.639999 | 76,310,000 |
1983-07-01 | 168.110001 | 168.639999 | 167.770004 | 168.639999 | 168.639999 | 65,110,000 |
1983-07-05 | 166.550003 | 168.800003 | 165.800003 | 166.600006 | 166.600006 | 67,320,000 |
1983-07-06 | 166.710007 | 168.880005 | 166.490005 | 168.479996 | 168.479996 | 85,670,000 |
1983-07-07 | 168.479996 | 169.149994 | 167.080002 | 167.559998 | 167.559998 | 97,130,000 |
1983-07-08 | 167.559998 | 167.979996 | 166.949997 | 167.080002 | 167.080002 | 66,520,000 |
1983-07-11 | 167.089996 | 168.110001 | 167.089996 | 168.110001 | 168.110001 | 61,610,000 |
1983-07-12 | 168.050003 | 168.050003 | 165.509995 | 165.529999 | 165.529999 | 70,220,000 |
1983-07-13 | 165 | 165.679993 | 164.770004 | 165.460007 | 165.460007 | 68,900,000 |
1983-07-14 | 165.610001 | 166.960007 | 165.610001 | 166.009995 | 166.009995 | 83,500,000 |
1983-07-15 | 166.009995 | 166.039993 | 164.029999 | 164.289993 | 164.289993 | 63,160,000 |
1983-07-18 | 164.279999 | 164.289993 | 163.300003 | 163.949997 | 163.949997 | 69,110,000 |
1983-07-19 | 163.949997 | 165.179993 | 163.949997 | 164.820007 | 164.820007 | 74,030,000 |
1983-07-20 | 164.889999 | 169.289993 | 164.889999 | 169.289993 | 169.289993 | 109,310,000 |
1983-07-21 | 169.289993 | 169.800003 | 168.330002 | 169.059998 | 169.059998 | 101,830,000 |
1983-07-22 | 168.509995 | 169.080002 | 168.399994 | 168.889999 | 168.889999 | 68,850,000 |
1983-07-25 | 167.669998 | 169.740005 | 167.630005 | 169.529999 | 169.529999 | 73,680,000 |
1983-07-26 | 169.619995 | 170.630005 | 169.259995 | 170.529999 | 170.529999 | 91,280,000 |
1983-07-27 | 170.679993 | 170.720001 | 167.490005 | 167.589996 | 167.589996 | 99,290,000 |
1983-07-28 | 167.320007 | 167.789993 | 164.990005 | 165.039993 | 165.039993 | 78,410,000 |
1983-07-29 | 165.029999 | 165.029999 | 161.5 | 162.559998 | 162.559998 | 95,240,000 |
1983-08-01 | 162.339996 | 162.779999 | 161.550003 | 162.039993 | 162.039993 | 77,210,000 |
1983-08-02 | 162.059998 | 163.039993 | 161.970001 | 162.009995 | 162.009995 | 74,460,000 |
1983-08-03 | 162.009995 | 163.440002 | 161.520004 | 163.440002 | 163.440002 | 80,370,000 |
1983-08-04 | 163.279999 | 163.419998 | 159.630005 | 161.330002 | 161.330002 | 100,870,000 |
1983-08-05 | 161.330002 | 161.880005 | 160.889999 | 161.740005 | 161.740005 | 67,850,000 |
1983-08-08 | 161.729996 | 161.729996 | 159.179993 | 159.179993 | 159.179993 | 71,460,000 |
1983-08-09 | 159.199997 | 160.139999 | 158.5 | 160.130005 | 160.130005 | 81,420,000 |
1983-08-10 | 160.110001 | 161.770004 | 159.470001 | 161.539993 | 161.539993 | 82,900,000 |
1983-08-11 | 161.550003 | 162.139999 | 161.410004 | 161.539993 | 161.539993 | 70,630,000 |
1983-08-12 | 161.550003 | 162.600006 | 161.550003 | 162.160004 | 162.160004 | 71,840,000 |
1983-08-15 | 162.220001 | 164.759995 | 162.220001 | 163.699997 | 163.699997 | 83,200,000 |
1983-08-16 | 163.740005 | 163.839996 | 162.720001 | 163.410004 | 163.410004 | 71,780,000 |
1983-08-17 | 163.580002 | 165.399994 | 163.429993 | 165.289993 | 165.289993 | 87,800,000 |
1983-08-18 | 165.289993 | 165.910004 | 163.550003 | 163.550003 | 163.550003 | 82,280,000 |
1983-08-19 | 163.580002 | 164.270004 | 163.220001 | 163.979996 | 163.979996 | 58,950,000 |
1983-08-22 | 164.179993 | 165.639999 | 163.770004 | 164.339996 | 164.339996 | 76,420,000 |
1983-08-23 | 164.330002 | 164.330002 | 162.539993 | 162.770004 | 162.770004 | 66,800,000 |
1983-08-24 | 162.770004 | 162.770004 | 161.199997 | 161.25 | 161.25 | 72,200,000 |
1983-08-25 | 161.270004 | 161.279999 | 159.960007 | 160.839996 | 160.839996 | 70,140,000 |
1983-08-26 | 160.850006 | 162.160004 | 160.25 | 162.139999 | 162.139999 | 61,650,000 |
1983-08-29 | 162.139999 | 162.320007 | 160.970001 | 162.25 | 162.25 | 53,030,000 |
1983-08-30 | 162.25 | 163.130005 | 162.110001 | 162.580002 | 162.580002 | 62,370,000 |
1983-08-31 | 162.550003 | 164.399994 | 162.320007 | 164.399994 | 164.399994 | 80,800,000 |
1983-09-01 | 164.399994 | 164.660004 | 163.949997 | 164.229996 | 164.229996 | 76,120,000 |
1983-09-02 | 164.25 | 165.070007 | 164.210007 | 165 | 165 | 59,300,000 |
1983-09-06 | 165.199997 | 167.899994 | 165.029999 | 167.889999 | 167.889999 | 87,500,000 |
1983-09-07 | 167.899994 | 168.479996 | 167.460007 | 167.960007 | 167.960007 | 94,240,000 |
1983-09-08 | 167.960007 | 168.139999 | 167.119995 | 167.770004 | 167.770004 | 79,250,000 |
1983-09-09 | 167.770004 | 167.770004 | 166.910004 | 166.919998 | 166.919998 | 77,990,000 |
1983-09-12 | 166.949997 | 169.199997 | 165.270004 | 165.479996 | 165.479996 | 114,020,000 |
1983-09-13 | 165.479996 | 165.479996 | 164.169998 | 164.800003 | 164.800003 | 73,970,000 |
1983-09-14 | 164.800003 | 165.419998 | 164.630005 | 165.350006 | 165.350006 | 73,370,000 |
1983-09-15 | 165.389999 | 165.580002 | 164.380005 | 164.380005 | 164.380005 | 70,420,000 |
1983-09-16 | 164.419998 | 166.570007 | 164.389999 | 166.25 | 166.25 | 75,530,000 |
1983-09-19 | 166.270004 | 168.089996 | 166.259995 | 167.619995 | 167.619995 | 85,630,000 |
1983-09-20 | 167.639999 | 169.380005 | 167.639999 | 169.240005 | 169.240005 | 103,050,000 |
1983-09-21 | 169.270004 | 169.300003 | 168.210007 | 168.410004 | 168.410004 | 91,280,000 |
1983-09-22 | 168.399994 | 169.779999 | 168.220001 | 169.759995 | 169.759995 | 97,050,000 |
1983-09-23 | 169.759995 | 170.169998 | 168.880005 | 169.509995 | 169.509995 | 93,180,000 |
1983-09-26 | 169.529999 | 170.410004 | 169.160004 | 170.070007 | 170.070007 | 86,400,000 |
1983-09-27 | 170.020004 | 170.020004 | 167.949997 | 168.429993 | 168.429993 | 81,100,000 |
1983-09-28 | 168.419998 | 168.529999 | 167.520004 | 168 | 168 | 75,820,000 |
1983-09-29 | 168.020004 | 168.350006 | 167.229996 | 167.229996 | 167.229996 | 73,730,000 |
1983-09-30 | 167.229996 | 167.229996 | 165.630005 | 166.070007 | 166.070007 | 70,860,000 |
1983-10-03 | 165.990005 | 166.070007 | 164.929993 | 165.809998 | 165.809998 | 77,230,000 |
1983-10-04 | 165.809998 | 166.800003 | 165.809998 | 166.270004 | 166.270004 | 90,270,000 |
1983-10-05 | 166.289993 | 167.740005 | 165.919998 | 167.740005 | 167.740005 | 101,710,000 |
1983-10-06 | 167.759995 | 170.279999 | 167.759995 | 170.279999 | 170.279999 | 118,270,000 |
1983-10-07 | 170.320007 | 171.100006 | 170.309998 | 170.800003 | 170.800003 | 103,630,000 |
1983-10-10 | 170.770004 | 172.649994 | 170.050003 | 172.649994 | 172.649994 | 67,050,000 |
1983-10-11 | 172.589996 | 172.589996 | 170.339996 | 170.339996 | 170.339996 | 79,510,000 |
1983-10-12 | 170.339996 | 170.839996 | 169.339996 | 169.619995 | 169.619995 | 75,630,000 |
1983-10-13 | 169.630005 | 170.119995 | 169.130005 | 169.869995 | 169.869995 | 67,750,000 |
1983-10-14 | 169.880005 | 169.990005 | 169.179993 | 169.860001 | 169.860001 | 71,600,000 |
1983-10-17 | 169.850006 | 171.179993 | 169.630005 | 170.429993 | 170.429993 | 77,730,000 |
1983-10-18 | 170.410004 | 170.410004 | 167.669998 | 167.809998 | 167.809998 | 91,080,000 |
1983-10-19 | 167.809998 | 167.809998 | 165.669998 | 166.729996 | 166.729996 | 107,790,000 |
1983-10-20 | 166.770004 | 167.350006 | 166.440002 | 166.979996 | 166.979996 | 86,000,000 |
1983-10-21 | 166.970001 | 167.229996 | 164.979996 | 165.949997 | 165.949997 | 91,640,000 |
1983-10-24 | 165.850006 | 165.990005 | 163.850006 | 165.990005 | 165.990005 | 85,420,000 |
1983-10-25 | 166 | 167.149994 | 166 | 166.470001 | 166.470001 | 82,530,000 |
1983-10-26 | 166.490005 | 166.649994 | 165.360001 | 165.380005 | 165.380005 | 79,570,000 |
1983-10-27 | 165.309998 | 165.380005 | 164.410004 | 164.839996 | 164.839996 | 79,570,000 |
1983-10-28 | 164.889999 | 165.190002 | 163.229996 | 163.369995 | 163.369995 | 81,180,000 |
1983-10-31 | 163.369995 | 164.580002 | 162.860001 | 163.550003 | 163.550003 | 79,460,000 |
1983-11-01 | 163.550003 | 163.660004 | 162.369995 | 163.660004 | 163.660004 | 84,460,000 |
1983-11-02 | 165.210007 | 165.210007 | 163.550003 | 164.839996 | 164.839996 | 95,210,000 |
1983-11-03 | 164.839996 | 164.850006 | 163.419998 | 163.449997 | 163.449997 | 85,350,000 |
1983-11-04 | 162.679993 | 163.449997 | 162.220001 | 162.440002 | 162.440002 | 72,080,000 |
1983-11-07 | 162.419998 | 162.559998 | 161.839996 | 161.910004 | 161.910004 | 69,400,000 |
1983-11-08 | 161.910004 | 162.149994 | 161.630005 | 161.759995 | 161.759995 | 64,900,000 |
1983-11-09 | 161.740005 | 163.970001 | 161.740005 | 163.970001 | 163.970001 | 83,100,000 |
1983-11-10 | 163.990005 | 164.710007 | 163.970001 | 164.410004 | 164.410004 | 88,730,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.