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
|
|---|---|---|---|---|---|---|
1964-09-29 | 0 | 84.800003 | 83.839996 | 84.239998 | 84.239998 | 5,070,000 |
1964-09-30 | 0 | 84.660004 | 83.860001 | 84.18 | 84.18 | 4,720,000 |
1964-10-01 | 0 | 84.529999 | 83.739998 | 84.080002 | 84.080002 | 4,470,000 |
1964-10-02 | 0 | 84.639999 | 83.709999 | 84.360001 | 84.360001 | 4,370,000 |
1964-10-05 | 0 | 85.25 | 84.199997 | 84.739998 | 84.739998 | 4,850,000 |
1964-10-06 | 0 | 85.239998 | 84.370003 | 84.790001 | 84.790001 | 4,820,000 |
1964-10-07 | 0 | 85.25 | 84.419998 | 84.800003 | 84.800003 | 5,090,000 |
1964-10-08 | 0 | 85.400002 | 84.470001 | 85.040001 | 85.040001 | 5,060,000 |
1964-10-09 | 0 | 85.599998 | 84.720001 | 85.220001 | 85.220001 | 5,290,000 |
1964-10-12 | 0 | 85.580002 | 84.879997 | 85.239998 | 85.239998 | 4,110,000 |
1964-10-13 | 0 | 85.57 | 84.629997 | 84.959999 | 84.959999 | 5,400,000 |
1964-10-14 | 0 | 85.290001 | 84.5 | 84.790001 | 84.790001 | 4,530,000 |
1964-10-15 | 0 | 84.989998 | 83.650002 | 84.25 | 84.25 | 6,500,000 |
1964-10-16 | 0 | 85.099998 | 84.099998 | 84.830002 | 84.830002 | 5,140,000 |
1964-10-19 | 0 | 85.360001 | 84.470001 | 84.93 | 84.93 | 5,010,000 |
1964-10-20 | 0 | 85.57 | 84.559998 | 85.18 | 85.18 | 5,140,000 |
1964-10-21 | 0 | 85.639999 | 84.769997 | 85.099998 | 85.099998 | 5,170,000 |
1964-10-22 | 0 | 85.440002 | 84.510002 | 84.940002 | 84.940002 | 4,670,000 |
1964-10-23 | 0 | 85.419998 | 84.57 | 85.139999 | 85.139999 | 3,830,000 |
1964-10-26 | 0 | 85.699997 | 84.650002 | 85 | 85 | 5,230,000 |
1964-10-27 | 0 | 85.400002 | 84.610001 | 85 | 85 | 4,470,000 |
1964-10-28 | 0 | 85.370003 | 84.43 | 84.690002 | 84.690002 | 4,890,000 |
1964-10-29 | 0 | 85.150002 | 84.360001 | 84.730003 | 84.730003 | 4,390,000 |
1964-10-30 | 0 | 85.220001 | 84.410004 | 84.860001 | 84.860001 | 4,120,000 |
1964-11-02 | 0 | 85.540001 | 84.510002 | 85.18 | 85.18 | 4,430,000 |
1964-11-04 | 0 | 85.900002 | 84.800003 | 85.139999 | 85.139999 | 4,720,000 |
1964-11-05 | 0 | 85.620003 | 84.720001 | 85.160004 | 85.160004 | 4,380,000 |
1964-11-06 | 0 | 85.550003 | 84.650002 | 85.230003 | 85.230003 | 4,810,000 |
1964-11-09 | 0 | 85.720001 | 84.93 | 85.190002 | 85.190002 | 4,560,000 |
1964-11-10 | 0 | 85.550003 | 84.489998 | 84.839996 | 84.839996 | 5,020,000 |
1964-11-11 | 0 | 85.300003 | 84.489998 | 85.080002 | 85.080002 | 3,790,000 |
1964-11-12 | 0 | 85.629997 | 84.75 | 85.190002 | 85.190002 | 5,250,000 |
1964-11-13 | 0 | 85.68 | 84.760002 | 85.209999 | 85.209999 | 4,860,000 |
1964-11-16 | 0 | 85.940002 | 84.879997 | 85.650002 | 85.650002 | 4,870,000 |
1964-11-17 | 0 | 86.550003 | 85.480003 | 86.029999 | 86.029999 | 5,920,000 |
1964-11-18 | 0 | 86.800003 | 85.730003 | 86.220001 | 86.220001 | 6,560,000 |
1964-11-19 | 0 | 86.57 | 85.599998 | 86.18 | 86.18 | 5,570,000 |
1964-11-20 | 0 | 86.800003 | 85.730003 | 86.279999 | 86.279999 | 5,210,000 |
1964-11-23 | 0 | 86.589996 | 85.480003 | 86 | 86 | 4,860,000 |
1964-11-24 | 0 | 86.120003 | 85.150002 | 85.730003 | 85.730003 | 5,070,000 |
1964-11-25 | 0 | 86.18 | 85.099998 | 85.440002 | 85.440002 | 4,800,000 |
1964-11-27 | 0 | 85.68 | 84.550003 | 85.160004 | 85.160004 | 4,070,000 |
1964-11-30 | 0 | 85.410004 | 84.099998 | 84.419998 | 84.419998 | 4,890,000 |
1964-12-01 | 0 | 84.559998 | 83.360001 | 83.550003 | 83.550003 | 4,940,000 |
1964-12-02 | 0 | 84.230003 | 83.120003 | 83.790001 | 83.790001 | 4,930,000 |
1964-12-03 | 0 | 84.739998 | 83.709999 | 84.18 | 84.18 | 4,250,000 |
1964-12-04 | 84.349998 | 84.349998 | 84.349998 | 84.349998 | 84.349998 | 4,340,000 |
1964-12-07 | 0 | 85.029999 | 84.040001 | 84.330002 | 84.330002 | 4,770,000 |
1964-12-08 | 0 | 84.709999 | 83.690002 | 84 | 84 | 4,990,000 |
1964-12-09 | 0 | 84.239998 | 83.239998 | 83.459999 | 83.459999 | 5,120,000 |
1964-12-10 | 0 | 83.959999 | 82.980003 | 83.449997 | 83.449997 | 4,790,000 |
1964-12-11 | 0 | 84.050003 | 83.089996 | 83.660004 | 83.660004 | 4,530,000 |
1964-12-14 | 0 | 84.169998 | 83.099998 | 83.449997 | 83.449997 | 4,340,000 |
1964-12-15 | 0 | 83.790001 | 82.650002 | 83.220001 | 83.220001 | 5,340,000 |
1964-12-16 | 0 | 83.940002 | 83 | 83.550003 | 83.550003 | 4,610,000 |
1964-12-17 | 0 | 84.239998 | 83.339996 | 83.900002 | 83.900002 | 4,850,000 |
1964-12-18 | 0 | 84.650002 | 83.730003 | 84.290001 | 84.290001 | 4,630,000 |
1964-12-21 | 0 | 84.910004 | 84.110001 | 84.379997 | 84.379997 | 4,470,000 |
1964-12-22 | 0 | 84.879997 | 83.940002 | 84.330002 | 84.330002 | 4,520,000 |
1964-12-23 | 0 | 84.760002 | 83.790001 | 84.150002 | 84.150002 | 4,470,000 |
1964-12-24 | 0 | 84.589996 | 83.739998 | 84.150002 | 84.150002 | 3,600,000 |
1964-12-28 | 0 | 84.580002 | 83.699997 | 84.07 | 84.07 | 3,990,000 |
1964-12-29 | 0 | 84.349998 | 83.379997 | 83.809998 | 83.809998 | 4,450,000 |
1964-12-30 | 0 | 84.629997 | 83.629997 | 84.300003 | 84.300003 | 5,610,000 |
1964-12-31 | 0 | 85.18 | 84.18 | 84.75 | 84.75 | 6,470,000 |
1965-01-04 | 0 | 85.150002 | 83.769997 | 84.230003 | 84.230003 | 3,930,000 |
1965-01-05 | 0 | 85.019997 | 84.019997 | 84.629997 | 84.629997 | 4,110,000 |
1965-01-06 | 0 | 85.379997 | 84.449997 | 84.889999 | 84.889999 | 4,850,000 |
1965-01-07 | 0 | 85.620003 | 84.660004 | 85.260002 | 85.260002 | 5,080,000 |
1965-01-08 | 0 | 85.839996 | 84.910004 | 85.370003 | 85.370003 | 5,340,000 |
1965-01-11 | 0 | 85.809998 | 84.900002 | 85.400002 | 85.400002 | 5,440,000 |
1965-01-12 | 0 | 85.980003 | 85.129997 | 85.610001 | 85.610001 | 5,400,000 |
1965-01-13 | 0 | 86.269997 | 85.349998 | 85.839996 | 85.839996 | 6,160,000 |
1965-01-14 | 0 | 86.379997 | 85.410004 | 85.839996 | 85.839996 | 5,810,000 |
1965-01-15 | 0 | 86.519997 | 85.599998 | 86.209999 | 86.209999 | 5,340,000 |
1965-01-18 | 0 | 87.150002 | 85.989998 | 86.489998 | 86.489998 | 5,550,000 |
1965-01-19 | 0 | 87.089996 | 86.150002 | 86.629997 | 86.629997 | 5,550,000 |
1965-01-20 | 0 | 87.099998 | 86.260002 | 86.599998 | 86.599998 | 5,550,000 |
1965-01-21 | 0 | 86.900002 | 86.019997 | 86.519997 | 86.519997 | 4,780,000 |
1965-01-22 | 0 | 87.150002 | 86.199997 | 86.739998 | 86.739998 | 5,430,000 |
1965-01-25 | 0 | 87.269997 | 86.389999 | 86.860001 | 86.860001 | 5,370,000 |
1965-01-26 | 0 | 87.449997 | 86.510002 | 86.940002 | 86.940002 | 5,760,000 |
1965-01-27 | 0 | 87.669998 | 86.699997 | 87.230003 | 87.230003 | 6,010,000 |
1965-01-28 | 0 | 87.879997 | 86.889999 | 87.480003 | 87.480003 | 6,730,000 |
1965-01-29 | 0 | 88.190002 | 87.18 | 87.559998 | 87.559998 | 6,940,000 |
1965-02-01 | 0 | 88.010002 | 87.050003 | 87.580002 | 87.580002 | 5,690,000 |
1965-02-02 | 0 | 87.940002 | 87.029999 | 87.550003 | 87.550003 | 5,460,000 |
1965-02-03 | 0 | 88.010002 | 87.07 | 87.629997 | 87.629997 | 6,130,000 |
1965-02-04 | 0 | 88.059998 | 87.059998 | 87.57 | 87.57 | 6,230,000 |
1965-02-05 | 0 | 87.980003 | 86.900002 | 87.290001 | 87.290001 | 5,690,000 |
1965-02-08 | 0 | 87 | 85.949997 | 86.949997 | 86.949997 | 6,010,000 |
1965-02-09 | 0 | 87.639999 | 86.699997 | 87.239998 | 87.239998 | 5,690,000 |
1965-02-10 | 0 | 87.699997 | 86.199997 | 86.459999 | 86.459999 | 7,210,000 |
1965-02-11 | 0 | 86.889999 | 85.400002 | 85.540001 | 85.540001 | 5,800,000 |
1965-02-12 | 0 | 86.480003 | 85.540001 | 86.169998 | 86.169998 | 4,960,000 |
1965-02-15 | 0 | 86.860001 | 85.75 | 86.07 | 86.07 | 5,760,000 |
1965-02-16 | 0 | 86.309998 | 85.330002 | 85.669998 | 85.669998 | 5,000,000 |
1965-02-17 | 0 | 86.25 | 85.25 | 85.769997 | 85.769997 | 5,510,000 |
1965-02-18 | 0 | 86.480003 | 85.470001 | 86.050003 | 86.050003 | 6,060,000 |
1965-02-19 | 0 | 86.669998 | 85.709999 | 86.209999 | 86.209999 | 5,560,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.