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
|
|---|---|---|---|---|---|---|
1962-10-03 | 0 | 56.709999 | 55.84 | 56.16 | 56.16 | 2,610,000 |
1962-10-04 | 0 | 56.84 | 55.900002 | 56.700001 | 56.700001 | 2,530,000 |
1962-10-05 | 0 | 57.299999 | 56.549999 | 57.07 | 57.07 | 2,730,000 |
1962-10-08 | 0 | 57.41 | 56.68 | 57.07 | 57.07 | 1,950,000 |
1962-10-09 | 0 | 57.400002 | 56.709999 | 57.200001 | 57.200001 | 2,340,000 |
1962-10-10 | 0 | 57.830002 | 56.959999 | 57.240002 | 57.240002 | 3,040,000 |
1962-10-11 | 0 | 57.459999 | 56.779999 | 57.049999 | 57.049999 | 2,460,000 |
1962-10-12 | 0 | 57.209999 | 56.66 | 56.950001 | 56.950001 | 2,020,000 |
1962-10-15 | 0 | 57.5 | 56.66 | 57.27 | 57.27 | 2,640,000 |
1962-10-16 | 0 | 57.630001 | 56.869999 | 57.080002 | 57.080002 | 2,860,000 |
1962-10-17 | 0 | 57.23 | 56.369999 | 56.889999 | 56.889999 | 3,240,000 |
1962-10-18 | 0 | 57.02 | 56.18 | 56.34 | 56.34 | 3,280,000 |
1962-10-19 | 0 | 56.540001 | 55.34 | 55.59 | 55.59 | 4,650,000 |
1962-10-22 | 0 | 55.48 | 54.380001 | 54.959999 | 54.959999 | 5,690,000 |
1962-10-23 | 0 | 55.189999 | 53.240002 | 53.490002 | 53.490002 | 6,110,000 |
1962-10-24 | 0 | 55.439999 | 52.549999 | 55.209999 | 55.209999 | 6,720,000 |
1962-10-25 | 0 | 55.169998 | 53.82 | 54.689999 | 54.689999 | 3,950,000 |
1962-10-26 | 0 | 54.959999 | 54.080002 | 54.540001 | 54.540001 | 2,580,000 |
1962-10-29 | 0 | 56.380001 | 55.34 | 55.720001 | 55.720001 | 4,280,000 |
1962-10-30 | 0 | 56.84 | 55.52 | 56.540001 | 56.540001 | 3,830,000 |
1962-10-31 | 0 | 57 | 56.189999 | 56.52 | 56.52 | 3,090,000 |
1962-11-01 | 0 | 57.310001 | 55.900002 | 57.119999 | 57.119999 | 3,400,000 |
1962-11-02 | 0 | 58.189999 | 56.779999 | 57.75 | 57.75 | 5,470,000 |
1962-11-05 | 0 | 58.700001 | 57.689999 | 58.349998 | 58.349998 | 4,320,000 |
1962-11-07 | 0 | 59.110001 | 57.759998 | 58.709999 | 58.709999 | 4,580,000 |
1962-11-08 | 0 | 59.119999 | 58.09 | 58.32 | 58.32 | 4,160,000 |
1962-11-09 | 0 | 58.990002 | 57.900002 | 58.779999 | 58.779999 | 4,340,000 |
1962-11-12 | 0 | 60 | 58.59 | 59.59 | 59.59 | 5,090,000 |
1962-11-13 | 0 | 60.060001 | 59.060001 | 59.459999 | 59.459999 | 4,550,000 |
1962-11-14 | 0 | 60.41 | 59.18 | 60.16 | 60.16 | 5,090,000 |
1962-11-15 | 0 | 60.669998 | 59.740002 | 59.970001 | 59.970001 | 5,050,000 |
1962-11-16 | 0 | 60.459999 | 59.459999 | 60.16 | 60.16 | 4,000,000 |
1962-11-19 | 0 | 60.419998 | 59.459999 | 59.82 | 59.82 | 3,410,000 |
1962-11-20 | 0 | 60.630001 | 59.57 | 60.450001 | 60.450001 | 4,290,000 |
1962-11-21 | 0 | 61.18 | 60.189999 | 60.810001 | 60.810001 | 5,100,000 |
1962-11-23 | 0 | 62.029999 | 60.66 | 61.540001 | 61.540001 | 5,660,000 |
1962-11-26 | 0 | 62.130001 | 60.950001 | 61.360001 | 61.360001 | 5,650,000 |
1962-11-27 | 0 | 62.040001 | 60.98 | 61.73 | 61.73 | 5,500,000 |
1962-11-28 | 0 | 62.48 | 61.509998 | 62.119999 | 62.119999 | 5,980,000 |
1962-11-29 | 0 | 62.720001 | 61.689999 | 62.41 | 62.41 | 5,810,000 |
1962-11-30 | 0 | 62.779999 | 61.779999 | 62.259998 | 62.259998 | 4,570,000 |
1962-12-03 | 0 | 62.450001 | 61.279999 | 61.939999 | 61.939999 | 3,810,000 |
1962-12-04 | 0 | 62.93 | 61.77 | 62.639999 | 62.639999 | 5,210,000 |
1962-12-05 | 0 | 63.5 | 62.369999 | 62.389999 | 62.389999 | 6,280,000 |
1962-12-06 | 0 | 63.360001 | 62.279999 | 62.93 | 62.93 | 4,600,000 |
1962-12-07 | 0 | 63.43 | 62.450001 | 63.060001 | 63.060001 | 3,900,000 |
1962-12-10 | 0 | 63.349998 | 61.959999 | 62.27 | 62.27 | 4,270,000 |
1962-12-11 | 0 | 62.580002 | 61.720001 | 62.32 | 62.32 | 3,700,000 |
1962-12-12 | 0 | 63.16 | 62.130001 | 62.630001 | 62.630001 | 3,760,000 |
1962-12-13 | 0 | 63.07 | 62.09 | 62.419998 | 62.419998 | 3,380,000 |
1962-12-14 | 0 | 62.830002 | 61.959999 | 62.57 | 62.57 | 3,280,000 |
1962-12-17 | 0 | 62.950001 | 62.139999 | 62.369999 | 62.369999 | 3,590,000 |
1962-12-18 | 0 | 62.66 | 61.779999 | 62.07 | 62.07 | 3,620,000 |
1962-12-19 | 0 | 62.810001 | 61.720001 | 62.580002 | 62.580002 | 4,000,000 |
1962-12-20 | 0 | 63.279999 | 62.439999 | 62.82 | 62.82 | 4,220,000 |
1962-12-21 | 0 | 63.130001 | 62.259998 | 62.639999 | 62.639999 | 3,470,000 |
1962-12-24 | 0 | 63.029999 | 62.189999 | 62.630001 | 62.630001 | 3,180,000 |
1962-12-26 | 0 | 63.32 | 62.560001 | 63.02 | 63.02 | 3,370,000 |
1962-12-27 | 0 | 63.41 | 62.669998 | 62.93 | 62.93 | 3,670,000 |
1962-12-28 | 0 | 63.25 | 62.529999 | 62.959999 | 62.959999 | 4,140,000 |
1962-12-31 | 0 | 63.43 | 62.68 | 63.099998 | 63.099998 | 5,420,000 |
1963-01-02 | 0 | 63.389999 | 62.32 | 62.689999 | 62.689999 | 2,540,000 |
1963-01-03 | 0 | 63.889999 | 62.669998 | 63.720001 | 63.720001 | 4,570,000 |
1963-01-04 | 0 | 64.449997 | 63.57 | 64.129997 | 64.129997 | 5,400,000 |
1963-01-07 | 0 | 64.589996 | 63.669998 | 64.120003 | 64.120003 | 4,440,000 |
1963-01-08 | 0 | 64.980003 | 64 | 64.739998 | 64.739998 | 5,410,000 |
1963-01-09 | 0 | 65.220001 | 64.32 | 64.589996 | 64.589996 | 5,110,000 |
1963-01-10 | 0 | 65.160004 | 64.330002 | 64.709999 | 64.709999 | 4,520,000 |
1963-01-11 | 0 | 65.099998 | 64.309998 | 64.849998 | 64.849998 | 4,410,000 |
1963-01-14 | 0 | 65.5 | 64.610001 | 65.199997 | 65.199997 | 5,000,000 |
1963-01-15 | 0 | 65.620003 | 64.82 | 65.110001 | 65.110001 | 5,930,000 |
1963-01-16 | 0 | 65.25 | 64.419998 | 64.669998 | 64.669998 | 4,260,000 |
1963-01-17 | 0 | 65.400002 | 64.349998 | 65.129997 | 65.129997 | 5,230,000 |
1963-01-18 | 0 | 65.699997 | 64.860001 | 65.18 | 65.18 | 4,760,000 |
1963-01-21 | 0 | 65.519997 | 64.639999 | 65.279999 | 65.279999 | 4,090,000 |
1963-01-22 | 0 | 65.800003 | 65.029999 | 65.440002 | 65.440002 | 4,810,000 |
1963-01-23 | 0 | 65.910004 | 65.230003 | 65.620003 | 65.620003 | 4,820,000 |
1963-01-24 | 0 | 66.089996 | 65.330002 | 65.75 | 65.75 | 4,810,000 |
1963-01-25 | 0 | 66.230003 | 65.379997 | 65.919998 | 65.919998 | 4,770,000 |
1963-01-28 | 0 | 66.589996 | 65.769997 | 66.239998 | 66.239998 | 4,720,000 |
1963-01-29 | 0 | 66.580002 | 65.830002 | 66.230003 | 66.230003 | 4,360,000 |
1963-01-30 | 0 | 66.330002 | 65.550003 | 65.849998 | 65.849998 | 3,740,000 |
1963-01-31 | 0 | 66.449997 | 65.510002 | 66.199997 | 66.199997 | 4,270,000 |
1963-02-01 | 66.309998 | 66.309998 | 66.309998 | 66.309998 | 66.309998 | 4,280,000 |
1963-02-04 | 0 | 66.660004 | 65.889999 | 66.169998 | 66.169998 | 3,670,000 |
1963-02-05 | 0 | 66.349998 | 65.379997 | 66.110001 | 66.110001 | 4,050,000 |
1963-02-06 | 0 | 66.760002 | 65.879997 | 66.400002 | 66.400002 | 4,340,000 |
1963-02-07 | 0 | 66.809998 | 65.910004 | 66.169998 | 66.169998 | 4,240,000 |
1963-02-08 | 0 | 66.449997 | 65.650002 | 66.169998 | 66.169998 | 3,890,000 |
1963-02-11 | 0 | 66.410004 | 65.5 | 65.760002 | 65.760002 | 3,880,000 |
1963-02-12 | 0 | 66.010002 | 65.160004 | 65.830002 | 65.830002 | 3,710,000 |
1963-02-13 | 0 | 66.529999 | 65.559998 | 66.150002 | 66.150002 | 4,960,000 |
1963-02-14 | 0 | 66.75 | 65.93 | 66.349998 | 66.349998 | 5,640,000 |
1963-02-15 | 0 | 66.739998 | 65.959999 | 66.410004 | 66.410004 | 4,410,000 |
1963-02-18 | 0 | 66.959999 | 66.099998 | 66.519997 | 66.519997 | 4,700,000 |
1963-02-19 | 0 | 66.669998 | 65.919998 | 66.199997 | 66.199997 | 4,130,000 |
1963-02-20 | 0 | 66.279999 | 65.440002 | 65.830002 | 65.830002 | 4,120,000 |
1963-02-21 | 0 | 66.230003 | 65.360001 | 65.919998 | 65.919998 | 3,980,000 |
1963-02-25 | 0 | 66.089996 | 65.239998 | 65.459999 | 65.459999 | 3,680,000 |
1963-02-26 | 0 | 65.860001 | 65.059998 | 65.470001 | 65.470001 | 3,670,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.