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
|
|---|---|---|---|---|---|---|
1963-12-13 | 0 | 74.389999 | 73.68 | 74.059998 | 74.059998 | 4,290,000 |
1963-12-16 | 0 | 74.660004 | 73.779999 | 74.300003 | 74.300003 | 4,280,000 |
1963-12-17 | 0 | 75.080002 | 74.07 | 74.739998 | 74.739998 | 5,140,000 |
1963-12-18 | 0 | 75.209999 | 74.25 | 74.629997 | 74.629997 | 6,000,000 |
1963-12-19 | 0 | 74.919998 | 74.080002 | 74.400002 | 74.400002 | 4,410,000 |
1963-12-20 | 0 | 74.75 | 73.849998 | 74.279999 | 74.279999 | 4,600,000 |
1963-12-23 | 0 | 74.449997 | 73.489998 | 73.809998 | 73.809998 | 4,540,000 |
1963-12-24 | 0 | 74.480003 | 73.440002 | 73.970001 | 73.970001 | 3,970,000 |
1963-12-26 | 0 | 74.629997 | 73.739998 | 74.32 | 74.32 | 3,700,000 |
1963-12-27 | 0 | 74.910004 | 74.089996 | 74.440002 | 74.440002 | 4,360,000 |
1963-12-30 | 0 | 74.940002 | 74.129997 | 74.559998 | 74.559998 | 4,930,000 |
1963-12-31 | 0 | 75.360001 | 74.400002 | 75.019997 | 75.019997 | 6,730,000 |
1964-01-02 | 0 | 75.790001 | 74.82 | 75.43 | 75.43 | 4,680,000 |
1964-01-03 | 0 | 76.040001 | 75.089996 | 75.5 | 75.5 | 5,550,000 |
1964-01-06 | 0 | 76.120003 | 75.18 | 75.669998 | 75.669998 | 5,480,000 |
1964-01-07 | 0 | 76.239998 | 75.25 | 75.690002 | 75.690002 | 5,700,000 |
1964-01-08 | 0 | 76.349998 | 75.389999 | 76 | 76 | 5,380,000 |
1964-01-09 | 0 | 76.639999 | 75.599998 | 76.279999 | 76.279999 | 5,180,000 |
1964-01-10 | 0 | 76.669998 | 75.739998 | 76.239998 | 76.239998 | 5,260,000 |
1964-01-13 | 0 | 76.709999 | 75.779999 | 76.220001 | 76.220001 | 5,440,000 |
1964-01-14 | 0 | 76.849998 | 75.879997 | 76.360001 | 76.360001 | 6,500,000 |
1964-01-15 | 0 | 77.059998 | 75.959999 | 76.639999 | 76.639999 | 6,750,000 |
1964-01-16 | 0 | 77.209999 | 76.050003 | 76.550003 | 76.550003 | 6,200,000 |
1964-01-17 | 0 | 77.089996 | 76.019997 | 76.559998 | 76.559998 | 5,600,000 |
1964-01-20 | 0 | 77.190002 | 76.019997 | 76.410004 | 76.410004 | 5,570,000 |
1964-01-21 | 0 | 76.989998 | 75.870003 | 76.620003 | 76.620003 | 4,800,000 |
1964-01-22 | 0 | 77.620003 | 76.449997 | 77.029999 | 77.029999 | 5,430,000 |
1964-01-23 | 0 | 77.620003 | 76.669998 | 77.089996 | 77.089996 | 5,380,000 |
1964-01-24 | 0 | 77.559998 | 76.580002 | 77.110001 | 77.110001 | 5,080,000 |
1964-01-27 | 0 | 77.779999 | 76.639999 | 77.080002 | 77.080002 | 5,240,000 |
1964-01-28 | 0 | 77.559998 | 76.629997 | 77.099998 | 77.099998 | 4,720,000 |
1964-01-29 | 0 | 77.360001 | 76.330002 | 76.629997 | 76.629997 | 4,450,000 |
1964-01-30 | 0 | 77.199997 | 76.260002 | 76.699997 | 76.699997 | 4,230,000 |
1964-01-31 | 0 | 77.370003 | 76.389999 | 77.040001 | 77.040001 | 4,000,000 |
1964-02-03 | 0 | 77.550003 | 76.529999 | 76.970001 | 76.970001 | 4,140,000 |
1964-02-04 | 0 | 77.309998 | 76.459999 | 76.879997 | 76.879997 | 4,320,000 |
1964-02-05 | 0 | 77.279999 | 76.360001 | 76.75 | 76.75 | 4,010,000 |
1964-02-06 | 0 | 77.260002 | 76.470001 | 76.93 | 76.93 | 4,110,000 |
1964-02-07 | 0 | 77.510002 | 76.660004 | 77.18 | 77.18 | 4,710,000 |
1964-02-10 | 0 | 77.769997 | 76.830002 | 77.050003 | 77.050003 | 4,150,000 |
1964-02-11 | 0 | 77.650002 | 76.809998 | 77.330002 | 77.330002 | 4,040,000 |
1964-02-12 | 0 | 77.879997 | 77.139999 | 77.57 | 77.57 | 4,650,000 |
1964-02-13 | 0 | 77.93 | 77.099998 | 77.519997 | 77.519997 | 4,820,000 |
1964-02-14 | 0 | 77.82 | 77.019997 | 77.480003 | 77.480003 | 4,360,000 |
1964-02-17 | 0 | 77.93 | 77.040001 | 77.459999 | 77.459999 | 4,780,000 |
1964-02-18 | 0 | 77.900002 | 77 | 77.470001 | 77.470001 | 4,660,000 |
1964-02-19 | 0 | 77.980003 | 77.129997 | 77.550003 | 77.550003 | 4,280,000 |
1964-02-20 | 0 | 77.989998 | 77.160004 | 77.620003 | 77.620003 | 4,690,000 |
1964-02-24 | 0 | 78.160004 | 77.269997 | 77.68 | 77.68 | 5,630,000 |
1964-02-25 | 0 | 78.309998 | 77.190002 | 77.68 | 77.68 | 5,010,000 |
1964-02-26 | 0 | 78.129997 | 77.330002 | 77.870003 | 77.870003 | 5,350,000 |
1964-02-27 | 0 | 78.290001 | 77.379997 | 77.620003 | 77.620003 | 5,420,000 |
1964-02-28 | 0 | 78.059998 | 77.199997 | 77.800003 | 77.800003 | 4,980,000 |
1964-03-02 | 0 | 78.379997 | 77.5 | 77.970001 | 77.970001 | 5,690,000 |
1964-03-03 | 0 | 78.660004 | 77.690002 | 78.220001 | 78.220001 | 5,350,000 |
1964-03-04 | 0 | 78.699997 | 77.699997 | 78.07 | 78.07 | 5,250,000 |
1964-03-05 | 0 | 78.440002 | 77.580002 | 78.059998 | 78.059998 | 4,680,000 |
1964-03-06 | 0 | 78.599998 | 77.849998 | 78.309998 | 78.309998 | 4,790,000 |
1964-03-09 | 0 | 78.879997 | 77.949997 | 78.330002 | 78.330002 | 5,510,000 |
1964-03-10 | 0 | 78.900002 | 77.949997 | 78.589996 | 78.589996 | 5,500,000 |
1964-03-11 | 0 | 79.419998 | 78.449997 | 78.949997 | 78.949997 | 6,180,000 |
1964-03-12 | 0 | 79.410004 | 78.550003 | 79.080002 | 79.080002 | 5,290,000 |
1964-03-13 | 0 | 79.589996 | 78.739998 | 79.139999 | 79.139999 | 5,660,000 |
1964-03-16 | 0 | 79.599998 | 78.720001 | 79.139999 | 79.139999 | 5,140,000 |
1964-03-17 | 0 | 79.650002 | 78.769997 | 79.32 | 79.32 | 5,480,000 |
1964-03-18 | 0 | 79.889999 | 78.900002 | 79.379997 | 79.379997 | 5,890,000 |
1964-03-19 | 0 | 79.849998 | 78.940002 | 79.300003 | 79.300003 | 5,670,000 |
1964-03-20 | 0 | 79.349998 | 78.919998 | 78.919998 | 78.919998 | 5,020,000 |
1964-03-23 | 0 | 79.330002 | 78.449997 | 78.93 | 78.93 | 4,940,000 |
1964-03-24 | 0 | 79.339996 | 78.510002 | 78.790001 | 78.790001 | 5,210,000 |
1964-03-25 | 0 | 79.330002 | 78.169998 | 78.980003 | 78.980003 | 5,420,000 |
1964-03-26 | 0 | 79.580002 | 78.669998 | 79.190002 | 79.190002 | 5,760,000 |
1964-03-30 | 0 | 79.669998 | 78.75 | 79.139999 | 79.139999 | 6,060,000 |
1964-03-31 | 0 | 79.510002 | 78.57 | 78.980003 | 78.980003 | 5,270,000 |
1964-04-01 | 0 | 79.580002 | 78.669998 | 79.239998 | 79.239998 | 5,510,000 |
1964-04-02 | 0 | 80.089996 | 79.129997 | 79.699997 | 79.699997 | 6,840,000 |
1964-04-03 | 0 | 80.370003 | 79.449997 | 79.940002 | 79.940002 | 5,990,000 |
1964-04-06 | 0 | 80.449997 | 79.550003 | 80.019997 | 80.019997 | 5,840,000 |
1964-04-07 | 0 | 80.440002 | 79.410004 | 79.739998 | 79.739998 | 5,900,000 |
1964-04-08 | 0 | 80.169998 | 79.260002 | 79.75 | 79.75 | 5,380,000 |
1964-04-09 | 0 | 80.230003 | 79.360001 | 79.699997 | 79.699997 | 5,300,000 |
1964-04-10 | 0 | 80.260002 | 79.43 | 79.849998 | 79.849998 | 4,990,000 |
1964-04-13 | 0 | 80.300003 | 79.419998 | 79.769997 | 79.769997 | 5,330,000 |
1964-04-14 | 0 | 80.370003 | 79.459999 | 79.989998 | 79.989998 | 5,120,000 |
1964-04-15 | 0 | 80.5 | 79.629997 | 80.089996 | 80.089996 | 5,270,000 |
1964-04-16 | 0 | 80.620003 | 79.730003 | 80.199997 | 80.199997 | 5,240,000 |
1964-04-17 | 0 | 80.980003 | 79.989998 | 80.550003 | 80.550003 | 6,030,000 |
1964-04-20 | 0 | 81.040001 | 80.110001 | 80.5 | 80.5 | 5,560,000 |
1964-04-21 | 0 | 80.980003 | 80.050003 | 80.540001 | 80.540001 | 5,750,000 |
1964-04-22 | 0 | 80.919998 | 80.059998 | 80.489998 | 80.489998 | 5,390,000 |
1964-04-23 | 0 | 81.199997 | 80.089996 | 80.379997 | 80.379997 | 6,690,000 |
1964-04-24 | 0 | 80.620003 | 79.449997 | 79.75 | 79.75 | 5,610,000 |
1964-04-27 | 0 | 80.010002 | 78.900002 | 79.349998 | 79.349998 | 5,070,000 |
1964-04-28 | 0 | 80.260002 | 79.139999 | 79.900002 | 79.900002 | 4,790,000 |
1964-04-29 | 0 | 80.599998 | 79.290001 | 79.699997 | 79.699997 | 6,200,000 |
1964-04-30 | 0 | 80.080002 | 79.080002 | 79.459999 | 79.459999 | 5,690,000 |
1964-05-01 | 0 | 80.470001 | 79.459999 | 80.169998 | 80.169998 | 5,990,000 |
1964-05-04 | 0 | 81.010002 | 79.870003 | 80.470001 | 80.470001 | 5,360,000 |
1964-05-05 | 0 | 81.199997 | 79.989998 | 80.879997 | 80.879997 | 5,340,000 |
1964-05-06 | 0 | 81.57 | 80.529999 | 81.059998 | 81.059998 | 5,560,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.