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
|
|---|---|---|---|---|---|---|
1962-05-11 | 0 | 64.099998 | 62.439999 | 62.650002 | 62.650002 | 4,510,000 |
1962-05-14 | 0 | 63.310001 | 61.110001 | 63.099998 | 63.099998 | 5,990,000 |
1962-05-15 | 0 | 64.870003 | 63.41 | 64.290001 | 64.290001 | 4,780,000 |
1962-05-16 | 0 | 64.879997 | 63.82 | 64.269997 | 64.269997 | 3,360,000 |
1962-05-17 | 0 | 64.410004 | 63.380001 | 63.93 | 63.93 | 2,950,000 |
1962-05-18 | 0 | 64.139999 | 63.290001 | 63.82 | 63.82 | 2,490,000 |
1962-05-21 | 0 | 64 | 63.209999 | 63.59 | 63.59 | 2,260,000 |
1962-05-22 | 0 | 63.689999 | 62.259998 | 62.34 | 62.34 | 3,640,000 |
1962-05-23 | 0 | 62.419998 | 60.900002 | 61.110001 | 61.110001 | 5,450,000 |
1962-05-24 | 0 | 61.790001 | 60.360001 | 60.619999 | 60.619999 | 5,250,000 |
1962-05-25 | 0 | 60.98 | 59 | 59.470001 | 59.470001 | 6,380,000 |
1962-05-28 | 0 | 59.150002 | 55.419998 | 55.5 | 55.5 | 9,350,000 |
1962-05-29 | 0 | 58.290001 | 53.130001 | 58.080002 | 58.080002 | 14,750,000 |
1962-05-31 | 0 | 60.82 | 58.799999 | 59.630001 | 59.630001 | 10,710,000 |
1962-06-01 | 0 | 59.959999 | 58.52 | 59.380001 | 59.380001 | 5,760,000 |
1962-06-04 | 0 | 59.119999 | 57.139999 | 57.27 | 57.27 | 5,380,000 |
1962-06-05 | 0 | 58.419998 | 56.330002 | 57.57 | 57.57 | 6,140,000 |
1962-06-06 | 0 | 59.169998 | 57.639999 | 58.389999 | 58.389999 | 4,190,000 |
1962-06-07 | 0 | 58.900002 | 58 | 58.400002 | 58.400002 | 2,760,000 |
1962-06-08 | 0 | 58.970001 | 58.139999 | 58.450001 | 58.450001 | 2,560,000 |
1962-06-11 | 0 | 58.580002 | 57.509998 | 57.82 | 57.82 | 2,870,000 |
1962-06-12 | 0 | 57.66 | 56.23 | 56.34 | 56.34 | 4,690,000 |
1962-06-13 | 0 | 56.799999 | 55.240002 | 55.5 | 55.5 | 5,850,000 |
1962-06-14 | 0 | 56 | 54.119999 | 54.330002 | 54.330002 | 6,240,000 |
1962-06-15 | 0 | 55.959999 | 53.66 | 55.889999 | 55.889999 | 7,130,000 |
1962-06-18 | 0 | 56.529999 | 54.970001 | 55.740002 | 55.740002 | 4,580,000 |
1962-06-19 | 0 | 55.880001 | 54.98 | 55.540001 | 55.540001 | 2,680,000 |
1962-06-20 | 0 | 55.919998 | 54.66 | 54.779999 | 54.779999 | 3,360,000 |
1962-06-21 | 0 | 54.779999 | 53.5 | 53.59 | 53.59 | 4,560,000 |
1962-06-22 | 0 | 53.779999 | 52.48 | 52.68 | 52.68 | 5,640,000 |
1962-06-25 | 0 | 52.959999 | 51.349998 | 52.450001 | 52.450001 | 7,090,000 |
1962-06-26 | 0 | 53.580002 | 52.099998 | 52.32 | 52.32 | 4,630,000 |
1962-06-27 | 0 | 52.830002 | 51.77 | 52.599998 | 52.599998 | 3,890,000 |
1962-06-28 | 0 | 54.639999 | 52.98 | 54.41 | 54.41 | 5,440,000 |
1962-06-29 | 0 | 55.470001 | 54.200001 | 54.75 | 54.75 | 4,720,000 |
1962-07-02 | 0 | 56.02 | 54.470001 | 55.860001 | 55.860001 | 3,450,000 |
1962-07-03 | 0 | 56.740002 | 55.57 | 56.490002 | 56.490002 | 3,920,000 |
1962-07-05 | 0 | 57.099998 | 56.150002 | 56.810001 | 56.810001 | 3,350,000 |
1962-07-06 | 0 | 56.73 | 55.639999 | 56.169998 | 56.169998 | 3,110,000 |
1962-07-09 | 0 | 56.73 | 55.540001 | 56.549999 | 56.549999 | 2,950,000 |
1962-07-10 | 0 | 58.360001 | 56.990002 | 57.200001 | 57.200001 | 7,120,000 |
1962-07-11 | 0 | 57.950001 | 56.77 | 57.73 | 57.73 | 4,250,000 |
1962-07-12 | 0 | 58.669998 | 57.59 | 58.029999 | 58.029999 | 5,370,000 |
1962-07-13 | 0 | 58.18 | 57.23 | 57.830002 | 57.830002 | 3,380,000 |
1962-07-16 | 0 | 58.099998 | 57.18 | 57.830002 | 57.830002 | 3,130,000 |
1962-07-17 | 0 | 57.959999 | 56.68 | 56.779999 | 56.779999 | 3,500,000 |
1962-07-18 | 0 | 56.810001 | 55.860001 | 56.200001 | 56.200001 | 3,620,000 |
1962-07-19 | 0 | 56.950001 | 55.959999 | 56.419998 | 56.419998 | 3,090,000 |
1962-07-20 | 0 | 57.09 | 56.27 | 56.810001 | 56.810001 | 2,610,000 |
1962-07-23 | 0 | 57.32 | 56.529999 | 56.799999 | 56.799999 | 2,770,000 |
1962-07-24 | 0 | 56.93 | 56.139999 | 56.360001 | 56.360001 | 2,560,000 |
1962-07-25 | 0 | 56.669998 | 55.779999 | 56.459999 | 56.459999 | 2,910,000 |
1962-07-26 | 0 | 57.18 | 56.16 | 56.77 | 56.77 | 2,790,000 |
1962-07-27 | 0 | 57.360001 | 56.560001 | 57.200001 | 57.200001 | 2,890,000 |
1962-07-30 | 0 | 57.98 | 57.080002 | 57.830002 | 57.830002 | 3,200,000 |
1962-07-31 | 0 | 58.580002 | 57.740002 | 58.23 | 58.23 | 4,190,000 |
1962-08-01 | 0 | 58.299999 | 57.509998 | 57.75 | 57.75 | 3,100,000 |
1962-08-02 | 0 | 58.200001 | 57.380001 | 57.98 | 57.98 | 3,410,000 |
1962-08-03 | 0 | 58.32 | 57.630001 | 58.119999 | 58.119999 | 5,990,000 |
1962-08-06 | 0 | 58.349998 | 57.540001 | 57.75 | 57.75 | 3,110,000 |
1962-08-07 | 0 | 57.810001 | 57.07 | 57.360001 | 57.360001 | 2,970,000 |
1962-08-08 | 0 | 57.639999 | 56.759998 | 57.509998 | 57.509998 | 3,080,000 |
1962-08-09 | 0 | 57.880001 | 57.189999 | 57.57 | 57.57 | 2,670,000 |
1962-08-10 | 0 | 57.849998 | 57.16 | 57.549999 | 57.549999 | 2,470,000 |
1962-08-13 | 0 | 57.900002 | 57.220001 | 57.630001 | 57.630001 | 2,670,000 |
1962-08-14 | 0 | 58.43 | 57.41 | 58.25 | 58.25 | 3,640,000 |
1962-08-15 | 0 | 59.110001 | 58.220001 | 58.66 | 58.66 | 4,880,000 |
1962-08-16 | 0 | 59.110001 | 58.240002 | 58.639999 | 58.639999 | 4,180,000 |
1962-08-17 | 0 | 59.240002 | 58.43 | 59.009998 | 59.009998 | 3,430,000 |
1962-08-20 | 0 | 59.720001 | 58.900002 | 59.369999 | 59.369999 | 4,580,000 |
1962-08-21 | 0 | 59.66 | 58.900002 | 59.119999 | 59.119999 | 3,730,000 |
1962-08-22 | 0 | 59.93 | 58.91 | 59.779999 | 59.779999 | 4,520,000 |
1962-08-23 | 0 | 60.330002 | 59.470001 | 59.700001 | 59.700001 | 4,770,000 |
1962-08-24 | 0 | 59.919998 | 59.18 | 59.580002 | 59.580002 | 2,890,000 |
1962-08-27 | 0 | 59.939999 | 59.240002 | 59.549999 | 59.549999 | 3,140,000 |
1962-08-28 | 0 | 59.610001 | 58.66 | 58.790001 | 58.790001 | 3,180,000 |
1962-08-29 | 0 | 58.959999 | 58.169998 | 58.66 | 58.66 | 2,900,000 |
1962-08-30 | 0 | 59.060001 | 58.389999 | 58.68 | 58.68 | 2,260,000 |
1962-08-31 | 0 | 59.25 | 58.450001 | 59.119999 | 59.119999 | 2,830,000 |
1962-09-04 | 0 | 59.490002 | 58.439999 | 58.560001 | 58.560001 | 2,970,000 |
1962-09-05 | 0 | 58.77 | 57.950001 | 58.119999 | 58.119999 | 3,050,000 |
1962-09-06 | 0 | 58.599998 | 57.720001 | 58.360001 | 58.360001 | 3,180,000 |
1962-09-07 | 0 | 58.900002 | 58.09 | 58.380001 | 58.380001 | 2,890,000 |
1962-09-10 | 0 | 58.639999 | 57.880001 | 58.450001 | 58.450001 | 2,520,000 |
1962-09-11 | 0 | 58.93 | 58.169998 | 58.59 | 58.59 | 3,040,000 |
1962-09-12 | 0 | 59.060001 | 58.400002 | 58.84 | 58.84 | 3,100,000 |
1962-09-13 | 0 | 59.18 | 58.459999 | 58.700001 | 58.700001 | 3,100,000 |
1962-09-14 | 0 | 59.139999 | 58.400002 | 58.889999 | 58.889999 | 2,880,000 |
1962-09-17 | 0 | 59.419998 | 58.650002 | 59.080002 | 59.080002 | 3,330,000 |
1962-09-18 | 0 | 59.540001 | 58.77 | 59.029999 | 59.029999 | 3,690,000 |
1962-09-19 | 0 | 59.259998 | 58.59 | 58.950001 | 58.950001 | 2,950,000 |
1962-09-20 | 0 | 59.290001 | 58.330002 | 58.540001 | 58.540001 | 3,350,000 |
1962-09-21 | 0 | 58.639999 | 57.43 | 57.689999 | 57.689999 | 4,280,000 |
1962-09-24 | 0 | 57.450001 | 56.299999 | 56.630001 | 56.630001 | 5,000,000 |
1962-09-25 | 0 | 57.220001 | 56.119999 | 56.959999 | 56.959999 | 3,620,000 |
1962-09-26 | 0 | 57.290001 | 55.919998 | 56.150002 | 56.150002 | 3,550,000 |
1962-09-27 | 0 | 56.549999 | 55.529999 | 55.77 | 55.77 | 3,540,000 |
1962-09-28 | 0 | 56.580002 | 55.59 | 56.27 | 56.27 | 2,850,000 |
1962-10-01 | 0 | 56.310001 | 55.259998 | 55.490002 | 55.490002 | 3,090,000 |
1962-10-02 | 0 | 56.459999 | 55.310001 | 56.099998 | 56.099998 | 3,000,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.