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
|
|---|---|---|---|---|---|---|
1959-03-10 | 56.310001 | 56.310001 | 56.310001 | 56.310001 | 56.310001 | 3,920,000 |
1959-03-11 | 56.349998 | 56.349998 | 56.349998 | 56.349998 | 56.349998 | 4,160,000 |
1959-03-12 | 56.599998 | 56.599998 | 56.599998 | 56.599998 | 56.599998 | 4,690,000 |
1959-03-13 | 56.669998 | 56.669998 | 56.669998 | 56.669998 | 56.669998 | 4,880,000 |
1959-03-16 | 56.060001 | 56.060001 | 56.060001 | 56.060001 | 56.060001 | 4,420,000 |
1959-03-17 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 4,730,000 |
1959-03-18 | 56.389999 | 56.389999 | 56.389999 | 56.389999 | 56.389999 | 4,530,000 |
1959-03-19 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 4,150,000 |
1959-03-20 | 56.389999 | 56.389999 | 56.389999 | 56.389999 | 56.389999 | 3,770,000 |
1959-03-23 | 55.869999 | 55.869999 | 55.869999 | 55.869999 | 55.869999 | 3,700,000 |
1959-03-24 | 55.959999 | 55.959999 | 55.959999 | 55.959999 | 55.959999 | 3,000,000 |
1959-03-25 | 55.880001 | 55.880001 | 55.880001 | 55.880001 | 55.880001 | 3,280,000 |
1959-03-26 | 55.759998 | 55.759998 | 55.759998 | 55.759998 | 55.759998 | 2,900,000 |
1959-03-30 | 55.450001 | 55.450001 | 55.450001 | 55.450001 | 55.450001 | 2,940,000 |
1959-03-31 | 55.439999 | 55.439999 | 55.439999 | 55.439999 | 55.439999 | 2,820,000 |
1959-04-01 | 55.689999 | 55.689999 | 55.689999 | 55.689999 | 55.689999 | 2,980,000 |
1959-04-02 | 56 | 56 | 56 | 56 | 56 | 3,220,000 |
1959-04-03 | 56.439999 | 56.439999 | 56.439999 | 56.439999 | 56.439999 | 3,680,000 |
1959-04-06 | 56.599998 | 56.599998 | 56.599998 | 56.599998 | 56.599998 | 3,510,000 |
1959-04-07 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 3,020,000 |
1959-04-08 | 56.209999 | 56.209999 | 56.209999 | 56.209999 | 56.209999 | 3,260,000 |
1959-04-09 | 56.169998 | 56.169998 | 56.169998 | 56.169998 | 56.169998 | 2,830,000 |
1959-04-10 | 56.220001 | 56.220001 | 56.220001 | 56.220001 | 56.220001 | 3,000,000 |
1959-04-13 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 3,140,000 |
1959-04-14 | 56.709999 | 56.709999 | 56.709999 | 56.709999 | 56.709999 | 3,320,000 |
1959-04-15 | 56.959999 | 56.959999 | 56.959999 | 56.959999 | 56.959999 | 3,680,000 |
1959-04-16 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 3,790,000 |
1959-04-17 | 57.919998 | 57.919998 | 57.919998 | 57.919998 | 57.919998 | 3,870,000 |
1959-04-20 | 58.169998 | 58.169998 | 58.169998 | 58.169998 | 58.169998 | 3,610,000 |
1959-04-21 | 58.110001 | 58.110001 | 58.110001 | 58.110001 | 58.110001 | 3,650,000 |
1959-04-22 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 3,430,000 |
1959-04-23 | 57.599998 | 57.599998 | 57.599998 | 57.599998 | 57.599998 | 3,310,000 |
1959-04-24 | 57.959999 | 57.959999 | 57.959999 | 57.959999 | 57.959999 | 3,790,000 |
1959-04-27 | 58.139999 | 58.139999 | 58.139999 | 58.139999 | 58.139999 | 3,850,000 |
1959-04-28 | 57.919998 | 57.919998 | 57.919998 | 57.919998 | 57.919998 | 3,920,000 |
1959-04-29 | 57.689999 | 57.689999 | 57.689999 | 57.689999 | 57.689999 | 3,470,000 |
1959-04-30 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 3,510,000 |
1959-05-01 | 57.650002 | 57.650002 | 57.650002 | 57.650002 | 57.650002 | 3,020,000 |
1959-05-04 | 57.650002 | 57.650002 | 57.650002 | 57.650002 | 57.650002 | 3,060,000 |
1959-05-05 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 3,360,000 |
1959-05-06 | 57.610001 | 57.610001 | 57.610001 | 57.610001 | 57.610001 | 4,110,000 |
1959-05-07 | 56.880001 | 56.880001 | 56.880001 | 56.880001 | 56.880001 | 4,530,000 |
1959-05-08 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 3,930,000 |
1959-05-11 | 57.959999 | 57.959999 | 57.959999 | 57.959999 | 57.959999 | 3,860,000 |
1959-05-12 | 57.959999 | 57.959999 | 57.959999 | 57.959999 | 57.959999 | 3,550,000 |
1959-05-13 | 57.970001 | 57.970001 | 57.970001 | 57.970001 | 57.970001 | 3,540,000 |
1959-05-14 | 58.369999 | 58.369999 | 58.369999 | 58.369999 | 58.369999 | 3,660,000 |
1959-05-15 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 3,510,000 |
1959-05-18 | 58.150002 | 58.150002 | 58.150002 | 58.150002 | 58.150002 | 2,970,000 |
1959-05-19 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 3,170,000 |
1959-05-20 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 3,550,000 |
1959-05-21 | 58.139999 | 58.139999 | 58.139999 | 58.139999 | 58.139999 | 3,230,000 |
1959-05-22 | 58.330002 | 58.330002 | 58.330002 | 58.330002 | 58.330002 | 3,030,000 |
1959-05-25 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 3,260,000 |
1959-05-26 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 2,910,000 |
1959-05-27 | 58.189999 | 58.189999 | 58.189999 | 58.189999 | 58.189999 | 2,940,000 |
1959-05-28 | 58.389999 | 58.389999 | 58.389999 | 58.389999 | 58.389999 | 2,970,000 |
1959-05-29 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 2,790,000 |
1959-06-01 | 58.630001 | 58.630001 | 58.630001 | 58.630001 | 58.630001 | 2,730,000 |
1959-06-02 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 3,120,000 |
1959-06-03 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 2,910,000 |
1959-06-04 | 57.630001 | 57.630001 | 57.630001 | 57.630001 | 57.630001 | 3,210,000 |
1959-06-05 | 57.509998 | 57.509998 | 57.509998 | 57.509998 | 57.509998 | 2,800,000 |
1959-06-08 | 56.759998 | 56.759998 | 56.759998 | 56.759998 | 56.759998 | 2,970,000 |
1959-06-09 | 56.360001 | 56.360001 | 56.360001 | 56.360001 | 56.360001 | 3,490,000 |
1959-06-10 | 57.189999 | 57.189999 | 57.189999 | 57.189999 | 57.189999 | 3,310,000 |
1959-06-11 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 3,120,000 |
1959-06-12 | 57.290001 | 57.290001 | 57.290001 | 57.290001 | 57.290001 | 2,580,000 |
1959-06-15 | 56.990002 | 56.990002 | 56.990002 | 56.990002 | 56.990002 | 2,410,000 |
1959-06-16 | 56.560001 | 56.560001 | 56.560001 | 56.560001 | 56.560001 | 2,440,000 |
1959-06-17 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 2,850,000 |
1959-06-18 | 57.049999 | 57.049999 | 57.049999 | 57.049999 | 57.049999 | 3,150,000 |
1959-06-19 | 57.130001 | 57.130001 | 57.130001 | 57.130001 | 57.130001 | 2,260,000 |
1959-06-22 | 57.130001 | 57.130001 | 57.130001 | 57.130001 | 57.130001 | 2,630,000 |
1959-06-23 | 57.119999 | 57.119999 | 57.119999 | 57.119999 | 57.119999 | 2,600,000 |
1959-06-24 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 3,180,000 |
1959-06-25 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 3,250,000 |
1959-06-26 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 3,100,000 |
1959-06-29 | 58.369999 | 58.369999 | 58.369999 | 58.369999 | 58.369999 | 3,000,000 |
1959-06-30 | 58.470001 | 58.470001 | 58.470001 | 58.470001 | 58.470001 | 3,200,000 |
1959-07-01 | 58.970001 | 58.970001 | 58.970001 | 58.970001 | 58.970001 | 3,150,000 |
1959-07-02 | 59.279999 | 59.279999 | 59.279999 | 59.279999 | 59.279999 | 3,610,000 |
1959-07-06 | 59.650002 | 59.650002 | 59.650002 | 59.650002 | 59.650002 | 3,720,000 |
1959-07-07 | 60.009998 | 60.009998 | 60.009998 | 60.009998 | 60.009998 | 3,840,000 |
1959-07-08 | 60.029999 | 60.029999 | 60.029999 | 60.029999 | 60.029999 | 4,010,000 |
1959-07-09 | 59.970001 | 59.970001 | 59.970001 | 59.970001 | 59.970001 | 3,560,000 |
1959-07-10 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 3,600,000 |
1959-07-13 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 3,360,000 |
1959-07-14 | 59.549999 | 59.549999 | 59.549999 | 59.549999 | 59.549999 | 3,230,000 |
1959-07-15 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 3,280,000 |
1959-07-16 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 3,170,000 |
1959-07-17 | 59.189999 | 59.189999 | 59.189999 | 59.189999 | 59.189999 | 2,510,000 |
1959-07-20 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 2,500,000 |
1959-07-21 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 2,950,000 |
1959-07-22 | 59.610001 | 59.610001 | 59.610001 | 59.610001 | 59.610001 | 3,310,000 |
1959-07-23 | 59.669998 | 59.669998 | 59.669998 | 59.669998 | 59.669998 | 3,310,000 |
1959-07-24 | 59.650002 | 59.650002 | 59.650002 | 59.650002 | 59.650002 | 2,720,000 |
1959-07-27 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 2,910,000 |
1959-07-28 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 3,190,000 |
1959-07-29 | 60.619999 | 60.619999 | 60.619999 | 60.619999 | 60.619999 | 3,460,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.