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
|
|---|---|---|---|---|---|---|
1961-07-26 | 65.839996 | 65.839996 | 65.839996 | 65.839996 | 65.839996 | 4,070,000 |
1961-07-27 | 66.610001 | 66.610001 | 66.610001 | 66.610001 | 66.610001 | 4,170,000 |
1961-07-28 | 66.709999 | 66.709999 | 66.709999 | 66.709999 | 66.709999 | 3,610,000 |
1961-07-31 | 66.760002 | 66.760002 | 66.760002 | 66.760002 | 66.760002 | 3,170,000 |
1961-08-01 | 67.370003 | 67.370003 | 67.370003 | 67.370003 | 67.370003 | 3,990,000 |
1961-08-02 | 66.940002 | 66.940002 | 66.940002 | 66.940002 | 66.940002 | 4,300,000 |
1961-08-03 | 67.290001 | 67.290001 | 67.290001 | 67.290001 | 67.290001 | 3,650,000 |
1961-08-04 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 3,710,000 |
1961-08-07 | 67.669998 | 67.669998 | 67.669998 | 67.669998 | 67.669998 | 3,560,000 |
1961-08-08 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 4,050,000 |
1961-08-09 | 67.739998 | 67.739998 | 67.739998 | 67.739998 | 67.739998 | 3,710,000 |
1961-08-10 | 67.949997 | 67.949997 | 67.949997 | 67.949997 | 67.949997 | 3,570,000 |
1961-08-11 | 68.059998 | 68.059998 | 68.059998 | 68.059998 | 68.059998 | 3,260,000 |
1961-08-14 | 67.720001 | 67.720001 | 67.720001 | 67.720001 | 67.720001 | 3,120,000 |
1961-08-15 | 67.550003 | 67.550003 | 67.550003 | 67.550003 | 67.550003 | 3,320,000 |
1961-08-16 | 67.730003 | 67.730003 | 67.730003 | 67.730003 | 67.730003 | 3,430,000 |
1961-08-17 | 68.110001 | 68.110001 | 68.110001 | 68.110001 | 68.110001 | 4,130,000 |
1961-08-18 | 68.290001 | 68.290001 | 68.290001 | 68.290001 | 68.290001 | 4,030,000 |
1961-08-21 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 3,880,000 |
1961-08-22 | 68.440002 | 68.440002 | 68.440002 | 68.440002 | 68.440002 | 3,640,000 |
1961-08-23 | 67.980003 | 67.980003 | 67.980003 | 67.980003 | 67.980003 | 3,550,000 |
1961-08-24 | 67.589996 | 67.589996 | 67.589996 | 67.589996 | 67.589996 | 3,090,000 |
1961-08-25 | 67.669998 | 67.669998 | 67.669998 | 67.669998 | 67.669998 | 3,050,000 |
1961-08-28 | 67.699997 | 67.699997 | 67.699997 | 67.699997 | 67.699997 | 3,150,000 |
1961-08-29 | 67.550003 | 67.550003 | 67.550003 | 67.550003 | 67.550003 | 3,160,000 |
1961-08-30 | 67.809998 | 67.809998 | 67.809998 | 67.809998 | 67.809998 | 3,220,000 |
1961-08-31 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 2,920,000 |
1961-09-01 | 68.190002 | 68.190002 | 68.190002 | 68.190002 | 68.190002 | 2,710,000 |
1961-09-05 | 67.959999 | 67.959999 | 67.959999 | 67.959999 | 67.959999 | 3,000,000 |
1961-09-06 | 68.459999 | 68.459999 | 68.459999 | 68.459999 | 68.459999 | 3,440,000 |
1961-09-07 | 68.349998 | 68.349998 | 68.349998 | 68.349998 | 68.349998 | 3,900,000 |
1961-09-08 | 67.879997 | 67.879997 | 67.879997 | 67.879997 | 67.879997 | 3,430,000 |
1961-09-11 | 67.279999 | 67.279999 | 67.279999 | 67.279999 | 67.279999 | 2,790,000 |
1961-09-12 | 67.959999 | 67.959999 | 67.959999 | 67.959999 | 67.959999 | 2,950,000 |
1961-09-13 | 68.010002 | 68.010002 | 68.010002 | 68.010002 | 68.010002 | 3,110,000 |
1961-09-14 | 67.529999 | 67.529999 | 67.529999 | 67.529999 | 67.529999 | 2,920,000 |
1961-09-15 | 67.650002 | 67.650002 | 67.650002 | 67.650002 | 67.650002 | 3,130,000 |
1961-09-18 | 67.209999 | 67.209999 | 67.209999 | 67.209999 | 67.209999 | 3,550,000 |
1961-09-19 | 66.080002 | 66.080002 | 66.080002 | 66.080002 | 66.080002 | 3,260,000 |
1961-09-20 | 66.959999 | 66.959999 | 66.959999 | 66.959999 | 66.959999 | 2,700,000 |
1961-09-21 | 66.989998 | 66.989998 | 66.989998 | 66.989998 | 66.989998 | 3,340,000 |
1961-09-22 | 66.720001 | 66.720001 | 66.720001 | 66.720001 | 66.720001 | 3,070,000 |
1961-09-25 | 65.769997 | 65.769997 | 65.769997 | 65.769997 | 65.769997 | 3,700,000 |
1961-09-26 | 65.779999 | 65.779999 | 65.779999 | 65.779999 | 65.779999 | 3,320,000 |
1961-09-27 | 66.470001 | 66.470001 | 66.470001 | 66.470001 | 66.470001 | 3,440,000 |
1961-09-28 | 66.580002 | 66.580002 | 66.580002 | 66.580002 | 66.580002 | 3,000,000 |
1961-09-29 | 66.730003 | 66.730003 | 66.730003 | 66.730003 | 66.730003 | 3,060,000 |
1961-10-02 | 66.769997 | 66.769997 | 66.769997 | 66.769997 | 66.769997 | 2,800,000 |
1961-10-03 | 66.730003 | 66.730003 | 66.730003 | 66.730003 | 66.730003 | 2,680,000 |
1961-10-04 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 3,380,000 |
1961-10-05 | 67.769997 | 67.769997 | 67.769997 | 67.769997 | 67.769997 | 3,920,000 |
1961-10-06 | 66.970001 | 66.970001 | 66.970001 | 66.970001 | 66.970001 | 3,470,000 |
1961-10-09 | 67.940002 | 67.940002 | 67.940002 | 67.940002 | 67.940002 | 2,920,000 |
1961-10-10 | 68.110001 | 68.110001 | 68.110001 | 68.110001 | 68.110001 | 3,430,000 |
1961-10-11 | 68.169998 | 68.169998 | 68.169998 | 68.169998 | 68.169998 | 3,670,000 |
1961-10-12 | 68.160004 | 68.160004 | 68.160004 | 68.160004 | 68.160004 | 3,060,000 |
1961-10-13 | 68.040001 | 68.040001 | 68.040001 | 68.040001 | 68.040001 | 3,090,000 |
1961-10-16 | 67.849998 | 67.849998 | 67.849998 | 67.849998 | 67.849998 | 2,840,000 |
1961-10-17 | 67.870003 | 67.870003 | 67.870003 | 67.870003 | 67.870003 | 3,110,000 |
1961-10-18 | 68.209999 | 68.209999 | 68.209999 | 68.209999 | 68.209999 | 3,520,000 |
1961-10-19 | 68.449997 | 68.449997 | 68.449997 | 68.449997 | 68.449997 | 3,850,000 |
1961-10-20 | 68 | 68 | 68 | 68 | 68 | 3,470,000 |
1961-10-23 | 68.059998 | 68.059998 | 68.059998 | 68.059998 | 68.059998 | 3,440,000 |
1961-10-24 | 67.980003 | 67.980003 | 67.980003 | 67.980003 | 67.980003 | 3,430,000 |
1961-10-25 | 68.339996 | 68.339996 | 68.339996 | 68.339996 | 68.339996 | 3,590,000 |
1961-10-26 | 68.459999 | 68.459999 | 68.459999 | 68.459999 | 68.459999 | 3,330,000 |
1961-10-27 | 68.339996 | 68.339996 | 68.339996 | 68.339996 | 68.339996 | 3,200,000 |
1961-10-30 | 68.419998 | 68.419998 | 68.419998 | 68.419998 | 68.419998 | 3,430,000 |
1961-10-31 | 68.620003 | 68.620003 | 68.620003 | 68.620003 | 68.620003 | 3,350,000 |
1961-11-01 | 68.730003 | 68.730003 | 68.730003 | 68.730003 | 68.730003 | 3,210,000 |
1961-11-02 | 69.110001 | 69.110001 | 69.110001 | 69.110001 | 69.110001 | 3,890,000 |
1961-11-03 | 69.470001 | 69.470001 | 69.470001 | 69.470001 | 69.470001 | 4,070,000 |
1961-11-06 | 70.010002 | 70.010002 | 70.010002 | 70.010002 | 70.010002 | 4,340,000 |
1961-11-08 | 70.870003 | 70.870003 | 70.870003 | 70.870003 | 70.870003 | 6,090,000 |
1961-11-09 | 70.769997 | 70.769997 | 70.769997 | 70.769997 | 70.769997 | 4,680,000 |
1961-11-10 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 4,180,000 |
1961-11-13 | 71.269997 | 71.269997 | 71.269997 | 71.269997 | 71.269997 | 4,540,000 |
1961-11-14 | 71.660004 | 71.660004 | 71.660004 | 71.660004 | 71.660004 | 4,750,000 |
1961-11-15 | 71.669998 | 71.669998 | 71.669998 | 71.669998 | 71.669998 | 4,660,000 |
1961-11-16 | 71.620003 | 71.620003 | 71.620003 | 71.620003 | 71.620003 | 3,980,000 |
1961-11-17 | 71.620003 | 71.620003 | 71.620003 | 71.620003 | 71.620003 | 3,960,000 |
1961-11-20 | 71.720001 | 71.720001 | 71.720001 | 71.720001 | 71.720001 | 4,190,000 |
1961-11-21 | 71.779999 | 71.779999 | 71.779999 | 71.779999 | 71.779999 | 4,890,000 |
1961-11-22 | 71.699997 | 71.699997 | 71.699997 | 71.699997 | 71.699997 | 4,500,000 |
1961-11-24 | 71.839996 | 71.839996 | 71.839996 | 71.839996 | 71.839996 | 4,020,000 |
1961-11-27 | 71.849998 | 71.849998 | 71.849998 | 71.849998 | 71.849998 | 4,700,000 |
1961-11-28 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 4,360,000 |
1961-11-29 | 71.699997 | 71.699997 | 71.699997 | 71.699997 | 71.699997 | 4,550,000 |
1961-11-30 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 4,210,000 |
1961-12-01 | 71.779999 | 71.779999 | 71.779999 | 71.779999 | 71.779999 | 4,420,000 |
1961-12-04 | 72.010002 | 72.010002 | 72.010002 | 72.010002 | 72.010002 | 4,560,000 |
1961-12-05 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 4,330,000 |
1961-12-06 | 71.989998 | 71.989998 | 71.989998 | 71.989998 | 71.989998 | 4,200,000 |
1961-12-07 | 71.699997 | 71.699997 | 71.699997 | 71.699997 | 71.699997 | 3,900,000 |
1961-12-08 | 72.040001 | 72.040001 | 72.040001 | 72.040001 | 72.040001 | 4,010,000 |
1961-12-11 | 72.389999 | 72.389999 | 72.389999 | 72.389999 | 72.389999 | 4,360,000 |
1961-12-12 | 72.639999 | 72.639999 | 72.639999 | 72.639999 | 72.639999 | 4,680,000 |
1961-12-13 | 72.529999 | 72.529999 | 72.529999 | 72.529999 | 72.529999 | 4,890,000 |
1961-12-14 | 71.980003 | 71.980003 | 71.980003 | 71.980003 | 71.980003 | 4,350,000 |
1961-12-15 | 72.010002 | 72.010002 | 72.010002 | 72.010002 | 72.010002 | 3,710,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.