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
|
|---|---|---|---|---|---|---|
1964-05-07 | 0 | 81.720001 | 80.669998 | 81.150002 | 81.150002 | 5,600,000 |
1964-05-08 | 81 | 81 | 81 | 81 | 81 | 4,910,000 |
1964-05-11 | 0 | 81.510002 | 80.580002 | 80.900002 | 80.900002 | 4,490,000 |
1964-05-12 | 0 | 81.809998 | 80.660004 | 81.160004 | 81.160004 | 5,200,000 |
1964-05-13 | 0 | 81.650002 | 80.660004 | 80.970001 | 80.970001 | 5,890,000 |
1964-05-14 | 0 | 81.279999 | 80.370003 | 80.860001 | 80.860001 | 4,720,000 |
1964-05-15 | 0 | 81.449997 | 80.489998 | 81.099998 | 81.099998 | 5,070,000 |
1964-05-18 | 0 | 81.470001 | 80.419998 | 80.720001 | 80.720001 | 4,590,000 |
1964-05-19 | 0 | 81.040001 | 79.959999 | 80.300003 | 80.300003 | 4,360,000 |
1964-05-20 | 0 | 81.019997 | 80.089996 | 80.660004 | 80.660004 | 4,790,000 |
1964-05-21 | 0 | 81.489998 | 80.360001 | 80.940002 | 80.940002 | 5,350,000 |
1964-05-22 | 0 | 81.150002 | 80.360001 | 80.730003 | 80.730003 | 4,640,000 |
1964-05-25 | 0 | 81.160004 | 80.209999 | 80.559998 | 80.559998 | 3,990,000 |
1964-05-26 | 0 | 80.940002 | 80.120003 | 80.389999 | 80.389999 | 4,290,000 |
1964-05-27 | 0 | 80.720001 | 79.779999 | 80.260002 | 80.260002 | 4,450,000 |
1964-05-28 | 0 | 80.75 | 79.879997 | 80.370003 | 80.370003 | 4,560,000 |
1964-06-01 | 0 | 80.830002 | 79.830002 | 80.110001 | 80.110001 | 4,300,000 |
1964-06-02 | 0 | 80.599998 | 79.5 | 79.699997 | 79.699997 | 4,180,000 |
1964-06-03 | 0 | 80.120003 | 79.269997 | 79.489998 | 79.489998 | 3,990,000 |
1964-06-04 | 0 | 79.75 | 78.440002 | 78.669998 | 78.669998 | 4,880,000 |
1964-06-05 | 0 | 79.449997 | 78.5 | 79.019997 | 79.019997 | 4,240,000 |
1964-06-08 | 0 | 79.440002 | 78.440002 | 78.639999 | 78.639999 | 4,010,000 |
1964-06-09 | 0 | 79.389999 | 78.150002 | 79.139999 | 79.139999 | 4,470,000 |
1964-06-10 | 0 | 79.839996 | 79.019997 | 79.440002 | 79.440002 | 4,170,000 |
1964-06-11 | 0 | 80.129997 | 79.239998 | 79.730003 | 79.730003 | 3,620,000 |
1964-06-12 | 0 | 80.050003 | 79.190002 | 79.599998 | 79.599998 | 3,840,000 |
1964-06-15 | 0 | 80.330002 | 79.389999 | 79.970001 | 79.970001 | 4,110,000 |
1964-06-16 | 0 | 80.720001 | 79.849998 | 80.400002 | 80.400002 | 4,590,000 |
1964-06-17 | 0 | 81.129997 | 80.220001 | 80.809998 | 80.809998 | 5,340,000 |
1964-06-18 | 0 | 81.339996 | 80.43 | 80.790001 | 80.790001 | 4,730,000 |
1964-06-19 | 0 | 81.230003 | 80.389999 | 80.889999 | 80.889999 | 4,050,000 |
1964-06-22 | 0 | 81.540001 | 80.660004 | 81.110001 | 81.110001 | 4,540,000 |
1964-06-23 | 0 | 81.43 | 80.5 | 80.769997 | 80.769997 | 4,060,000 |
1964-06-24 | 0 | 81.449997 | 80.410004 | 81.059998 | 81.059998 | 4,840,000 |
1964-06-25 | 0 | 81.730003 | 80.75 | 81.209999 | 81.209999 | 5,010,000 |
1964-06-26 | 0 | 81.779999 | 80.860001 | 81.459999 | 81.459999 | 4,440,000 |
1964-06-29 | 0 | 82.099998 | 81.099998 | 81.639999 | 81.639999 | 4,380,000 |
1964-06-30 | 0 | 82.07 | 81.190002 | 81.690002 | 81.690002 | 4,360,000 |
1964-07-01 | 0 | 82.510002 | 81.459999 | 82.269997 | 82.269997 | 5,320,000 |
1964-07-02 | 0 | 82.980003 | 82.089996 | 82.599998 | 82.599998 | 5,230,000 |
1964-07-06 | 0 | 83.379997 | 82.370003 | 82.980003 | 82.980003 | 5,080,000 |
1964-07-07 | 0 | 83.529999 | 82.599998 | 83.120003 | 83.120003 | 5,240,000 |
1964-07-08 | 0 | 83.559998 | 82.580002 | 83.120003 | 83.120003 | 4,760,000 |
1964-07-09 | 0 | 83.639999 | 82.739998 | 83.220001 | 83.220001 | 5,040,000 |
1964-07-10 | 0 | 83.989998 | 82.870003 | 83.360001 | 83.360001 | 5,420,000 |
1964-07-13 | 0 | 83.860001 | 82.919998 | 83.309998 | 83.309998 | 4,800,000 |
1964-07-14 | 0 | 83.709999 | 82.720001 | 83.059998 | 83.059998 | 4,760,000 |
1964-07-15 | 0 | 83.669998 | 82.720001 | 83.339996 | 83.339996 | 4,610,000 |
1964-07-16 | 0 | 83.980003 | 83.059998 | 83.639999 | 83.639999 | 4,640,000 |
1964-07-17 | 0 | 84.330002 | 83.370003 | 84.010002 | 84.010002 | 4,640,000 |
1964-07-20 | 0 | 84.330002 | 83.440002 | 83.739998 | 83.739998 | 4,390,000 |
1964-07-21 | 0 | 83.989998 | 83.059998 | 83.540001 | 83.540001 | 4,570,000 |
1964-07-22 | 0 | 83.949997 | 82.959999 | 83.519997 | 83.519997 | 4,570,000 |
1964-07-23 | 0 | 83.910004 | 83.059998 | 83.480003 | 83.480003 | 4,560,000 |
1964-07-24 | 0 | 83.919998 | 83.07 | 83.459999 | 83.459999 | 4,210,000 |
1964-07-27 | 0 | 83.82 | 82.82 | 83.080002 | 83.080002 | 4,090,000 |
1964-07-28 | 0 | 83.300003 | 82.400002 | 82.849998 | 82.849998 | 3,860,000 |
1964-07-29 | 0 | 83.300003 | 82.470001 | 82.919998 | 82.919998 | 4,050,000 |
1964-07-30 | 0 | 83.5 | 82.629997 | 83.089996 | 83.089996 | 4,530,000 |
1964-07-31 | 0 | 83.57 | 82.720001 | 83.18 | 83.18 | 4,220,000 |
1964-08-03 | 0 | 83.489998 | 82.650002 | 83 | 83 | 3,780,000 |
1964-08-04 | 0 | 83.019997 | 81.68 | 81.959999 | 81.959999 | 4,780,000 |
1964-08-05 | 0 | 82.410004 | 80.800003 | 82.089996 | 82.089996 | 6,160,000 |
1964-08-06 | 0 | 82.449997 | 81.199997 | 81.339996 | 81.339996 | 3,940,000 |
1964-08-07 | 0 | 82.199997 | 81.190002 | 81.860001 | 81.860001 | 3,190,000 |
1964-08-10 | 0 | 82.230003 | 81.43 | 81.779999 | 81.779999 | 3,050,000 |
1964-08-11 | 0 | 82.25 | 81.449997 | 81.760002 | 81.760002 | 3,450,000 |
1964-08-12 | 0 | 82.529999 | 81.599998 | 82.169998 | 82.169998 | 4,140,000 |
1964-08-13 | 0 | 82.870003 | 81.980003 | 82.410004 | 82.410004 | 4,600,000 |
1964-08-14 | 0 | 82.830002 | 82.029999 | 82.349998 | 82.349998 | 4,080,000 |
1964-08-17 | 0 | 82.849998 | 82.019997 | 82.360001 | 82.360001 | 3,780,000 |
1964-08-18 | 0 | 82.790001 | 82.010002 | 82.400002 | 82.400002 | 4,180,000 |
1964-08-19 | 0 | 82.800003 | 81.989998 | 82.32 | 82.32 | 4,160,000 |
1964-08-20 | 0 | 82.57 | 81.599998 | 81.940002 | 81.940002 | 3,840,000 |
1964-08-21 | 0 | 82.43 | 81.639999 | 82.07 | 82.07 | 3,620,000 |
1964-08-24 | 0 | 82.480003 | 81.639999 | 81.910004 | 81.910004 | 3,790,000 |
1964-08-25 | 0 | 82.129997 | 81.199997 | 81.440002 | 81.440002 | 3,780,000 |
1964-08-26 | 0 | 81.739998 | 80.989998 | 81.32 | 81.32 | 3,300,000 |
1964-08-27 | 0 | 81.940002 | 81.07 | 81.699997 | 81.699997 | 3,560,000 |
1964-08-28 | 0 | 82.290001 | 81.540001 | 81.989998 | 81.989998 | 3,760,000 |
1964-08-31 | 0 | 82.480003 | 81.459999 | 81.830002 | 81.830002 | 3,340,000 |
1964-09-01 | 0 | 82.5 | 81.57 | 82.18 | 82.18 | 4,650,000 |
1964-09-02 | 0 | 82.760002 | 81.949997 | 82.309998 | 82.309998 | 4,800,000 |
1964-09-03 | 0 | 82.830002 | 82.040001 | 82.559998 | 82.559998 | 4,310,000 |
1964-09-04 | 0 | 83.029999 | 82.309998 | 82.760002 | 82.760002 | 4,210,000 |
1964-09-08 | 0 | 83.239998 | 82.459999 | 82.870003 | 82.870003 | 4,090,000 |
1964-09-09 | 0 | 83.510002 | 82.540001 | 83.050003 | 83.050003 | 5,690,000 |
1964-09-10 | 0 | 83.5 | 82.599998 | 83.099998 | 83.099998 | 5,470,000 |
1964-09-11 | 0 | 83.839996 | 82.790001 | 83.449997 | 83.449997 | 5,630,000 |
1964-09-14 | 0 | 83.889999 | 82.879997 | 83.220001 | 83.220001 | 5,370,000 |
1964-09-15 | 0 | 83.68 | 82.690002 | 83 | 83 | 5,690,000 |
1964-09-16 | 0 | 83.519997 | 82.57 | 83.239998 | 83.239998 | 4,230,000 |
1964-09-17 | 0 | 84.18 | 83.169998 | 83.790001 | 83.790001 | 6,380,000 |
1964-09-18 | 0 | 84.290001 | 83.029999 | 83.480003 | 83.480003 | 6,160,000 |
1964-09-21 | 0 | 84.32 | 83.410004 | 83.860001 | 83.860001 | 5,310,000 |
1964-09-22 | 0 | 84.440002 | 83.529999 | 83.889999 | 83.889999 | 5,250,000 |
1964-09-23 | 0 | 84.370003 | 83.449997 | 83.910004 | 83.910004 | 5,920,000 |
1964-09-24 | 0 | 84.43 | 83.449997 | 84 | 84 | 5,840,000 |
1964-09-25 | 0 | 84.620003 | 83.559998 | 84.209999 | 84.209999 | 6,170,000 |
1964-09-28 | 0 | 84.730003 | 83.790001 | 84.279999 | 84.279999 | 4,810,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.