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
|
|---|---|---|---|---|---|---|
1954-06-03 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1,810,000 |
1954-06-04 | 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | 1,720,000 |
1954-06-07 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1,520,000 |
1954-06-08 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 2,540,000 |
1954-06-09 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 2,360,000 |
1954-06-10 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1,610,000 |
1954-06-11 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1,630,000 |
1954-06-14 | 28.620001 | 28.620001 | 28.620001 | 28.620001 | 28.620001 | 1,420,000 |
1954-06-15 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1,630,000 |
1954-06-16 | 29.040001 | 29.040001 | 29.040001 | 29.040001 | 29.040001 | 2,070,000 |
1954-06-17 | 28.959999 | 28.959999 | 28.959999 | 28.959999 | 28.959999 | 1,810,000 |
1954-06-18 | 29.040001 | 29.040001 | 29.040001 | 29.040001 | 29.040001 | 1,580,000 |
1954-06-21 | 29.059999 | 29.059999 | 29.059999 | 29.059999 | 29.059999 | 1,820,000 |
1954-06-22 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2,100,000 |
1954-06-23 | 29.129999 | 29.129999 | 29.129999 | 29.129999 | 29.129999 | 2,090,000 |
1954-06-24 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 2,260,000 |
1954-06-25 | 29.200001 | 29.200001 | 29.200001 | 29.200001 | 29.200001 | 2,060,000 |
1954-06-28 | 29.280001 | 29.280001 | 29.280001 | 29.280001 | 29.280001 | 1,890,000 |
1954-06-29 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 2,580,000 |
1954-06-30 | 29.209999 | 29.209999 | 29.209999 | 29.209999 | 29.209999 | 1,950,000 |
1954-07-01 | 29.209999 | 29.209999 | 29.209999 | 29.209999 | 29.209999 | 1,860,000 |
1954-07-02 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1,980,000 |
1954-07-06 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2,560,000 |
1954-07-07 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 2,380,000 |
1954-07-08 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 2,080,000 |
1954-07-09 | 30.139999 | 30.139999 | 30.139999 | 30.139999 | 30.139999 | 2,240,000 |
1954-07-12 | 30.120001 | 30.120001 | 30.120001 | 30.120001 | 30.120001 | 2,330,000 |
1954-07-13 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2,430,000 |
1954-07-14 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 2,520,000 |
1954-07-15 | 30.190001 | 30.190001 | 30.190001 | 30.190001 | 30.190001 | 3,000,000 |
1954-07-16 | 30.059999 | 30.059999 | 30.059999 | 30.059999 | 30.059999 | 2,540,000 |
1954-07-19 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 2,370,000 |
1954-07-20 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2,580,000 |
1954-07-21 | 30.030001 | 30.030001 | 30.030001 | 30.030001 | 30.030001 | 2,510,000 |
1954-07-22 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 2,890,000 |
1954-07-23 | 30.309999 | 30.309999 | 30.309999 | 30.309999 | 30.309999 | 2,520,000 |
1954-07-26 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 2,110,000 |
1954-07-27 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2,690,000 |
1954-07-28 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2,740,000 |
1954-07-29 | 30.690001 | 30.690001 | 30.690001 | 30.690001 | 30.690001 | 2,710,000 |
1954-07-30 | 30.879999 | 30.879999 | 30.879999 | 30.879999 | 30.879999 | 2,800,000 |
1954-08-02 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 2,850,000 |
1954-08-03 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2,970,000 |
1954-08-04 | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 3,620,000 |
1954-08-05 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 3,150,000 |
1954-08-06 | 30.379999 | 30.379999 | 30.379999 | 30.379999 | 30.379999 | 3,350,000 |
1954-08-09 | 30.120001 | 30.120001 | 30.120001 | 30.120001 | 30.120001 | 2,280,000 |
1954-08-10 | 30.370001 | 30.370001 | 30.370001 | 30.370001 | 30.370001 | 2,890,000 |
1954-08-11 | 30.719999 | 30.719999 | 30.719999 | 30.719999 | 30.719999 | 3,440,000 |
1954-08-12 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 2,680,000 |
1954-08-13 | 30.719999 | 30.719999 | 30.719999 | 30.719999 | 30.719999 | 2,500,000 |
1954-08-16 | 31.049999 | 31.049999 | 31.049999 | 31.049999 | 31.049999 | 2,760,000 |
1954-08-17 | 31.120001 | 31.120001 | 31.120001 | 31.120001 | 31.120001 | 2,900,000 |
1954-08-18 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 2,390,000 |
1954-08-19 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2,320,000 |
1954-08-20 | 31.209999 | 31.209999 | 31.209999 | 31.209999 | 31.209999 | 2,110,000 |
1954-08-23 | 31 | 31 | 31 | 31 | 31 | 2,020,000 |
1954-08-24 | 30.870001 | 30.870001 | 30.870001 | 30.870001 | 30.870001 | 2,000,000 |
1954-08-25 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2,280,000 |
1954-08-26 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2,060,000 |
1954-08-27 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1,740,000 |
1954-08-30 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1,950,000 |
1954-08-31 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2,640,000 |
1954-09-01 | 30.040001 | 30.040001 | 30.040001 | 30.040001 | 30.040001 | 1,790,000 |
1954-09-02 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1,600,000 |
1954-09-03 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 1,630,000 |
1954-09-07 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1,860,000 |
1954-09-08 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1,970,000 |
1954-09-09 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1,700,000 |
1954-09-10 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1,870,000 |
1954-09-13 | 31.120001 | 31.120001 | 31.120001 | 31.120001 | 31.120001 | 2,030,000 |
1954-09-14 | 31.280001 | 31.280001 | 31.280001 | 31.280001 | 31.280001 | 2,120,000 |
1954-09-15 | 31.290001 | 31.290001 | 31.290001 | 31.290001 | 31.290001 | 2,110,000 |
1954-09-16 | 31.459999 | 31.459999 | 31.459999 | 31.459999 | 31.459999 | 1,880,000 |
1954-09-17 | 31.709999 | 31.709999 | 31.709999 | 31.709999 | 31.709999 | 2,250,000 |
1954-09-20 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2,060,000 |
1954-09-21 | 31.790001 | 31.790001 | 31.790001 | 31.790001 | 31.790001 | 1,770,000 |
1954-09-22 | 32 | 32 | 32 | 32 | 32 | 2,260,000 |
1954-09-23 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2,340,000 |
1954-09-24 | 32.400002 | 32.400002 | 32.400002 | 32.400002 | 32.400002 | 2,340,000 |
1954-09-27 | 32.529999 | 32.529999 | 32.529999 | 32.529999 | 32.529999 | 2,190,000 |
1954-09-28 | 32.689999 | 32.689999 | 32.689999 | 32.689999 | 32.689999 | 1,800,000 |
1954-09-29 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 1,810,000 |
1954-09-30 | 32.310001 | 32.310001 | 32.310001 | 32.310001 | 32.310001 | 1,840,000 |
1954-10-01 | 32.290001 | 32.290001 | 32.290001 | 32.290001 | 32.290001 | 1,850,000 |
1954-10-04 | 32.470001 | 32.470001 | 32.470001 | 32.470001 | 32.470001 | 2,000,000 |
1954-10-05 | 32.630001 | 32.630001 | 32.630001 | 32.630001 | 32.630001 | 2,300,000 |
1954-10-06 | 32.759998 | 32.759998 | 32.759998 | 32.759998 | 32.759998 | 2,570,000 |
1954-10-07 | 32.689999 | 32.689999 | 32.689999 | 32.689999 | 32.689999 | 1,810,000 |
1954-10-08 | 32.669998 | 32.669998 | 32.669998 | 32.669998 | 32.669998 | 2,120,000 |
1954-10-11 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 2,100,000 |
1954-10-12 | 32.279999 | 32.279999 | 32.279999 | 32.279999 | 32.279999 | 1,620,000 |
1954-10-13 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 2,070,000 |
1954-10-14 | 31.879999 | 31.879999 | 31.879999 | 31.879999 | 31.879999 | 2,540,000 |
1954-10-15 | 31.709999 | 31.709999 | 31.709999 | 31.709999 | 31.709999 | 2,250,000 |
1954-10-18 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1,790,000 |
1954-10-19 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1,900,000 |
1954-10-20 | 32.169998 | 32.169998 | 32.169998 | 32.169998 | 32.169998 | 2,380,000 |
1954-10-21 | 32.130001 | 32.130001 | 32.130001 | 32.130001 | 32.130001 | 2,320,000 |
1954-10-22 | 32.130001 | 32.130001 | 32.130001 | 32.130001 | 32.130001 | 2,080,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.