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
|
|---|---|---|---|---|---|---|
1961-03-02 | 63.849998 | 63.849998 | 63.849998 | 63.849998 | 63.849998 | 5,300,000 |
1961-03-03 | 63.950001 | 63.950001 | 63.950001 | 63.950001 | 63.950001 | 5,530,000 |
1961-03-06 | 64.050003 | 64.050003 | 64.050003 | 64.050003 | 64.050003 | 5,650,000 |
1961-03-07 | 63.470001 | 63.470001 | 63.470001 | 63.470001 | 63.470001 | 5,540,000 |
1961-03-08 | 63.439999 | 63.439999 | 63.439999 | 63.439999 | 63.439999 | 5,910,000 |
1961-03-09 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 6,010,000 |
1961-03-10 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 5,950,000 |
1961-03-13 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 5,080,000 |
1961-03-14 | 63.380001 | 63.380001 | 63.380001 | 63.380001 | 63.380001 | 4,900,000 |
1961-03-15 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 4,900,000 |
1961-03-16 | 64.209999 | 64.209999 | 64.209999 | 64.209999 | 64.209999 | 5,610,000 |
1961-03-17 | 64 | 64 | 64 | 64 | 64 | 5,960,000 |
1961-03-20 | 64.860001 | 64.860001 | 64.860001 | 64.860001 | 64.860001 | 5,780,000 |
1961-03-21 | 64.739998 | 64.739998 | 64.739998 | 64.739998 | 64.739998 | 5,800,000 |
1961-03-22 | 64.699997 | 64.699997 | 64.699997 | 64.699997 | 64.699997 | 5,840,000 |
1961-03-23 | 64.529999 | 64.529999 | 64.529999 | 64.529999 | 64.529999 | 2,170,000 |
1961-03-24 | 64.419998 | 64.419998 | 64.419998 | 64.419998 | 64.419998 | 4,390,000 |
1961-03-27 | 64.349998 | 64.349998 | 64.349998 | 64.349998 | 64.349998 | 4,190,000 |
1961-03-28 | 64.379997 | 64.379997 | 64.379997 | 64.379997 | 64.379997 | 4,630,000 |
1961-03-29 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 5,330,000 |
1961-03-30 | 65.059998 | 65.059998 | 65.059998 | 65.059998 | 65.059998 | 5,610,000 |
1961-04-03 | 65.599998 | 65.599998 | 65.599998 | 65.599998 | 65.599998 | 6,470,000 |
1961-04-04 | 65.660004 | 65.660004 | 65.660004 | 65.660004 | 65.660004 | 7,080,000 |
1961-04-05 | 65.459999 | 65.459999 | 65.459999 | 65.459999 | 65.459999 | 5,430,000 |
1961-04-06 | 65.610001 | 65.610001 | 65.610001 | 65.610001 | 65.610001 | 4,910,000 |
1961-04-07 | 65.959999 | 65.959999 | 65.959999 | 65.959999 | 65.959999 | 5,100,000 |
1961-04-10 | 66.529999 | 66.529999 | 66.529999 | 66.529999 | 66.529999 | 5,550,000 |
1961-04-11 | 66.620003 | 66.620003 | 66.620003 | 66.620003 | 66.620003 | 5,230,000 |
1961-04-12 | 66.309998 | 66.309998 | 66.309998 | 66.309998 | 66.309998 | 4,870,000 |
1961-04-13 | 66.260002 | 66.260002 | 66.260002 | 66.260002 | 66.260002 | 4,770,000 |
1961-04-14 | 66.370003 | 66.370003 | 66.370003 | 66.370003 | 66.370003 | 5,240,000 |
1961-04-17 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 5,860,000 |
1961-04-18 | 66.199997 | 66.199997 | 66.199997 | 66.199997 | 66.199997 | 4,830,000 |
1961-04-19 | 65.809998 | 65.809998 | 65.809998 | 65.809998 | 65.809998 | 4,870,000 |
1961-04-20 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 4,810,000 |
1961-04-21 | 65.769997 | 65.769997 | 65.769997 | 65.769997 | 65.769997 | 4,340,000 |
1961-04-24 | 64.400002 | 64.400002 | 64.400002 | 64.400002 | 64.400002 | 4,590,000 |
1961-04-25 | 65.300003 | 65.300003 | 65.300003 | 65.300003 | 65.300003 | 4,670,000 |
1961-04-26 | 65.550003 | 65.550003 | 65.550003 | 65.550003 | 65.550003 | 4,980,000 |
1961-04-27 | 65.459999 | 65.459999 | 65.459999 | 65.459999 | 65.459999 | 4,450,000 |
1961-04-28 | 65.309998 | 65.309998 | 65.309998 | 65.309998 | 65.309998 | 3,710,000 |
1961-05-01 | 65.169998 | 65.169998 | 65.169998 | 65.169998 | 65.169998 | 3,710,000 |
1961-05-02 | 65.639999 | 65.639999 | 65.639999 | 65.639999 | 65.639999 | 4,110,000 |
1961-05-03 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 4,940,000 |
1961-05-04 | 66.440002 | 66.440002 | 66.440002 | 66.440002 | 66.440002 | 5,350,000 |
1961-05-05 | 66.519997 | 66.519997 | 66.519997 | 66.519997 | 66.519997 | 4,980,000 |
1961-05-08 | 66.410004 | 66.410004 | 66.410004 | 66.410004 | 66.410004 | 5,170,000 |
1961-05-09 | 66.470001 | 66.470001 | 66.470001 | 66.470001 | 66.470001 | 5,380,000 |
1961-05-10 | 66.410004 | 66.410004 | 66.410004 | 66.410004 | 66.410004 | 5,450,000 |
1961-05-11 | 66.389999 | 66.389999 | 66.389999 | 66.389999 | 66.389999 | 5,170,000 |
1961-05-12 | 66.5 | 66.5 | 66.5 | 66.5 | 66.5 | 4,840,000 |
1961-05-15 | 66.830002 | 66.830002 | 66.830002 | 66.830002 | 66.830002 | 4,840,000 |
1961-05-16 | 67.080002 | 67.080002 | 67.080002 | 67.080002 | 67.080002 | 5,110,000 |
1961-05-17 | 67.389999 | 67.389999 | 67.389999 | 67.389999 | 67.389999 | 5,520,000 |
1961-05-18 | 66.989998 | 66.989998 | 66.989998 | 66.989998 | 66.989998 | 4,610,000 |
1961-05-19 | 67.269997 | 67.269997 | 67.269997 | 67.269997 | 67.269997 | 4,200,000 |
1961-05-22 | 66.849998 | 66.849998 | 66.849998 | 66.849998 | 66.849998 | 4,070,000 |
1961-05-23 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 3,660,000 |
1961-05-24 | 66.260002 | 66.260002 | 66.260002 | 66.260002 | 66.260002 | 3,970,000 |
1961-05-25 | 66.010002 | 66.010002 | 66.010002 | 66.010002 | 66.010002 | 3,760,000 |
1961-05-26 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 3,780,000 |
1961-05-31 | 66.559998 | 66.559998 | 66.559998 | 66.559998 | 66.559998 | 4,320,000 |
1961-06-01 | 66.559998 | 66.559998 | 66.559998 | 66.559998 | 66.559998 | 3,770,000 |
1961-06-02 | 66.730003 | 66.730003 | 66.730003 | 66.730003 | 66.730003 | 3,670,000 |
1961-06-05 | 67.080002 | 67.080002 | 67.080002 | 67.080002 | 67.080002 | 4,150,000 |
1961-06-06 | 66.889999 | 66.889999 | 66.889999 | 66.889999 | 66.889999 | 4,250,000 |
1961-06-07 | 65.639999 | 65.639999 | 65.639999 | 65.639999 | 65.639999 | 3,980,000 |
1961-06-08 | 66.669998 | 66.669998 | 66.669998 | 66.669998 | 66.669998 | 3,810,000 |
1961-06-09 | 66.660004 | 66.660004 | 66.660004 | 66.660004 | 66.660004 | 3,520,000 |
1961-06-12 | 66.150002 | 66.150002 | 66.150002 | 66.150002 | 66.150002 | 3,260,000 |
1961-06-13 | 65.800003 | 65.800003 | 65.800003 | 65.800003 | 65.800003 | 3,030,000 |
1961-06-14 | 65.980003 | 65.980003 | 65.980003 | 65.980003 | 65.980003 | 3,430,000 |
1961-06-15 | 65.690002 | 65.690002 | 65.690002 | 65.690002 | 65.690002 | 3,220,000 |
1961-06-16 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 3,380,000 |
1961-06-19 | 64.580002 | 64.580002 | 64.580002 | 64.580002 | 64.580002 | 3,980,000 |
1961-06-20 | 65.150002 | 65.150002 | 65.150002 | 65.150002 | 65.150002 | 3,280,000 |
1961-06-21 | 65.139999 | 65.139999 | 65.139999 | 65.139999 | 65.139999 | 3,210,000 |
1961-06-22 | 64.900002 | 64.900002 | 64.900002 | 64.900002 | 64.900002 | 2,880,000 |
1961-06-23 | 65.160004 | 65.160004 | 65.160004 | 65.160004 | 65.160004 | 2,720,000 |
1961-06-26 | 64.470001 | 64.470001 | 64.470001 | 64.470001 | 64.470001 | 2,690,000 |
1961-06-27 | 64.470001 | 64.470001 | 64.470001 | 64.470001 | 64.470001 | 3,090,000 |
1961-06-28 | 64.589996 | 64.589996 | 64.589996 | 64.589996 | 64.589996 | 2,830,000 |
1961-06-29 | 64.519997 | 64.519997 | 64.519997 | 64.519997 | 64.519997 | 2,560,000 |
1961-06-30 | 64.639999 | 64.639999 | 64.639999 | 64.639999 | 64.639999 | 2,380,000 |
1961-07-03 | 65.209999 | 65.209999 | 65.209999 | 65.209999 | 65.209999 | 2,180,000 |
1961-07-05 | 65.629997 | 65.629997 | 65.629997 | 65.629997 | 65.629997 | 3,270,000 |
1961-07-06 | 65.809998 | 65.809998 | 65.809998 | 65.809998 | 65.809998 | 3,470,000 |
1961-07-07 | 65.769997 | 65.769997 | 65.769997 | 65.769997 | 65.769997 | 3,030,000 |
1961-07-10 | 65.709999 | 65.709999 | 65.709999 | 65.709999 | 65.709999 | 3,180,000 |
1961-07-11 | 65.690002 | 65.690002 | 65.690002 | 65.690002 | 65.690002 | 3,160,000 |
1961-07-12 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 3,070,000 |
1961-07-13 | 64.860001 | 64.860001 | 64.860001 | 64.860001 | 64.860001 | 2,670,000 |
1961-07-14 | 65.279999 | 65.279999 | 65.279999 | 65.279999 | 65.279999 | 2,760,000 |
1961-07-17 | 64.790001 | 64.790001 | 64.790001 | 64.790001 | 64.790001 | 2,690,000 |
1961-07-18 | 64.410004 | 64.410004 | 64.410004 | 64.410004 | 64.410004 | 3,010,000 |
1961-07-19 | 64.699997 | 64.699997 | 64.699997 | 64.699997 | 64.699997 | 2,940,000 |
1961-07-20 | 64.709999 | 64.709999 | 64.709999 | 64.709999 | 64.709999 | 2,530,000 |
1961-07-21 | 64.860001 | 64.860001 | 64.860001 | 64.860001 | 64.860001 | 2,360,000 |
1961-07-24 | 64.870003 | 64.870003 | 64.870003 | 64.870003 | 64.870003 | 2,490,000 |
1961-07-25 | 65.230003 | 65.230003 | 65.230003 | 65.230003 | 65.230003 | 3,010,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.