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
|
|---|---|---|---|---|---|---|
1965-02-23 | 0 | 87.010002 | 86.029999 | 86.639999 | 86.639999 | 5,880,000 |
1965-02-24 | 0 | 87.720001 | 86.43 | 87.169998 | 87.169998 | 7,160,000 |
1965-02-25 | 0 | 87.699997 | 86.699997 | 87.199997 | 87.199997 | 6,680,000 |
1965-02-26 | 0 | 87.839996 | 86.809998 | 87.43 | 87.43 | 5,800,000 |
1965-03-01 | 0 | 87.93 | 86.919998 | 87.25 | 87.25 | 5,780,000 |
1965-03-02 | 0 | 87.790001 | 86.839996 | 87.400002 | 87.400002 | 5,730,000 |
1965-03-03 | 0 | 87.830002 | 86.879997 | 87.260002 | 87.260002 | 6,600,000 |
1965-03-04 | 0 | 87.720001 | 86.629997 | 86.980003 | 86.980003 | 7,300,000 |
1965-03-05 | 0 | 87.260002 | 86 | 86.800003 | 86.800003 | 6,120,000 |
1965-03-08 | 0 | 87.279999 | 86.309998 | 86.830002 | 86.830002 | 5,250,000 |
1965-03-09 | 0 | 87.269997 | 86.330002 | 86.690002 | 86.690002 | 5,210,000 |
1965-03-10 | 0 | 87.07 | 86.199997 | 86.540001 | 86.540001 | 5,100,000 |
1965-03-11 | 0 | 87.290001 | 86.169998 | 86.900002 | 86.900002 | 5,770,000 |
1965-03-12 | 0 | 87.650002 | 86.599998 | 87.209999 | 87.209999 | 6,370,000 |
1965-03-15 | 0 | 87.919998 | 86.82 | 87.239998 | 87.239998 | 6,000,000 |
1965-03-16 | 0 | 87.610001 | 86.669998 | 87.129997 | 87.129997 | 5,480,000 |
1965-03-17 | 0 | 87.510002 | 86.629997 | 87.019997 | 87.019997 | 5,120,000 |
1965-03-18 | 0 | 87.480003 | 86.5 | 86.809998 | 86.809998 | 4,990,000 |
1965-03-19 | 0 | 87.370003 | 86.43 | 86.839996 | 86.839996 | 5,040,000 |
1965-03-22 | 0 | 87.339996 | 86.410004 | 86.830002 | 86.830002 | 4,920,000 |
1965-03-23 | 0 | 87.339996 | 86.449997 | 86.93 | 86.93 | 4,820,000 |
1965-03-24 | 0 | 87.550003 | 86.68 | 87.089996 | 87.089996 | 5,420,000 |
1965-03-25 | 0 | 87.5 | 86.550003 | 86.839996 | 86.839996 | 5,460,000 |
1965-03-26 | 0 | 87.059998 | 85.959999 | 86.199997 | 86.199997 | 5,020,000 |
1965-03-29 | 0 | 86.660004 | 85.650002 | 86.029999 | 86.029999 | 4,590,000 |
1965-03-30 | 0 | 86.529999 | 85.690002 | 86.199997 | 86.199997 | 4,270,000 |
1965-03-31 | 0 | 86.639999 | 85.830002 | 86.160004 | 86.160004 | 4,470,000 |
1965-04-01 | 0 | 86.730003 | 85.870003 | 86.32 | 86.32 | 4,890,000 |
1965-04-02 | 0 | 86.889999 | 86.080002 | 86.529999 | 86.529999 | 5,060,000 |
1965-04-05 | 0 | 87.080002 | 86.139999 | 86.529999 | 86.529999 | 4,920,000 |
1965-04-06 | 0 | 86.910004 | 86.080002 | 86.5 | 86.5 | 4,610,000 |
1965-04-07 | 0 | 86.879997 | 86.139999 | 86.550003 | 86.550003 | 4,430,000 |
1965-04-08 | 0 | 87.349998 | 86.339996 | 87.040001 | 87.040001 | 5,770,000 |
1965-04-09 | 0 | 87.870003 | 86.860001 | 87.559998 | 87.559998 | 6,580,000 |
1965-04-12 | 0 | 88.360001 | 87.309998 | 87.940002 | 87.940002 | 6,040,000 |
1965-04-13 | 0 | 88.480003 | 87.540001 | 88.040001 | 88.040001 | 6,690,000 |
1965-04-14 | 0 | 88.650002 | 87.709999 | 88.239998 | 88.239998 | 6,580,000 |
1965-04-15 | 0 | 88.629997 | 87.550003 | 88.150002 | 88.150002 | 5,830,000 |
1965-04-19 | 0 | 88.900002 | 87.900002 | 88.510002 | 88.510002 | 5,700,000 |
1965-04-20 | 0 | 89.07 | 88.019997 | 88.459999 | 88.459999 | 6,480,000 |
1965-04-21 | 0 | 88.82 | 87.699997 | 88.300003 | 88.300003 | 5,590,000 |
1965-04-22 | 0 | 89.129997 | 88.120003 | 88.779999 | 88.779999 | 5,990,000 |
1965-04-23 | 0 | 89.410004 | 88.480003 | 88.879997 | 88.879997 | 5,860,000 |
1965-04-26 | 0 | 89.290001 | 88.300003 | 88.889999 | 88.889999 | 5,410,000 |
1965-04-27 | 0 | 89.639999 | 88.709999 | 89.040001 | 89.040001 | 6,310,000 |
1965-04-28 | 0 | 89.480003 | 88.510002 | 89 | 89 | 5,680,000 |
1965-04-29 | 0 | 89.43 | 88.470001 | 88.93 | 88.93 | 5,510,000 |
1965-04-30 | 0 | 89.440002 | 88.5 | 89.110001 | 89.110001 | 5,190,000 |
1965-05-03 | 0 | 89.68 | 88.620003 | 89.230003 | 89.230003 | 5,340,000 |
1965-05-04 | 0 | 89.889999 | 88.82 | 89.510002 | 89.510002 | 5,720,000 |
1965-05-05 | 0 | 90.400002 | 89.139999 | 89.709999 | 89.709999 | 6,350,000 |
1965-05-06 | 0 | 90.57 | 89.389999 | 89.919998 | 89.919998 | 6,340,000 |
1965-05-07 | 0 | 90.300003 | 89.330002 | 89.849998 | 89.849998 | 5,820,000 |
1965-05-10 | 0 | 90.220001 | 89.220001 | 89.660004 | 89.660004 | 5,600,000 |
1965-05-11 | 0 | 89.980003 | 89.050003 | 89.550003 | 89.550003 | 5,150,000 |
1965-05-12 | 0 | 90.309998 | 89.300003 | 89.940002 | 89.940002 | 6,310,000 |
1965-05-13 | 0 | 90.68 | 89.68 | 90.269997 | 90.269997 | 6,460,000 |
1965-05-14 | 0 | 90.660004 | 89.629997 | 90.099998 | 90.099998 | 5,860,000 |
1965-05-17 | 0 | 90.440002 | 89.239998 | 89.540001 | 89.540001 | 4,980,000 |
1965-05-18 | 0 | 89.839996 | 88.870003 | 89.459999 | 89.459999 | 5,130,000 |
1965-05-19 | 0 | 90.150002 | 89.169998 | 89.669998 | 89.669998 | 5,860,000 |
1965-05-20 | 0 | 89.860001 | 88.739998 | 89.18 | 89.18 | 5,750,000 |
1965-05-21 | 0 | 89.410004 | 88.400002 | 88.75 | 88.75 | 4,660,000 |
1965-05-24 | 0 | 88.889999 | 87.75 | 88.089996 | 88.089996 | 4,790,000 |
1965-05-25 | 0 | 88.959999 | 87.82 | 88.599998 | 88.599998 | 4,950,000 |
1965-05-26 | 0 | 89.220001 | 88.040001 | 88.300003 | 88.300003 | 5,330,000 |
1965-05-27 | 0 | 88.360001 | 87.239998 | 87.839996 | 87.839996 | 5,520,000 |
1965-05-28 | 0 | 88.68 | 87.580002 | 88.419998 | 88.419998 | 4,270,000 |
1965-06-01 | 0 | 88.800003 | 87.879997 | 88.720001 | 88.720001 | 4,830,000 |
1965-06-02 | 0 | 87.870003 | 86.25 | 87.089996 | 87.089996 | 6,790,000 |
1965-06-03 | 0 | 88.050003 | 86.580002 | 86.900002 | 86.900002 | 5,720,000 |
1965-06-04 | 0 | 87.459999 | 86.360001 | 87.110001 | 87.110001 | 4,530,000 |
1965-06-07 | 0 | 87.449997 | 86.040001 | 86.879997 | 86.879997 | 4,680,000 |
1965-06-08 | 0 | 87.099998 | 85.739998 | 85.93 | 85.93 | 4,660,000 |
1965-06-09 | 0 | 86.370003 | 84.75 | 85.040001 | 85.040001 | 7,070,000 |
1965-06-10 | 0 | 85.82 | 84.099998 | 84.730003 | 84.730003 | 7,470,000 |
1965-06-11 | 0 | 85.68 | 84.5 | 85.120003 | 85.120003 | 5,350,000 |
1965-06-14 | 0 | 85.68 | 83.639999 | 84.010002 | 84.010002 | 5,920,000 |
1965-06-15 | 0 | 84.860001 | 83.010002 | 84.489998 | 84.489998 | 8,450,000 |
1965-06-16 | 0 | 85.790001 | 84.580002 | 85.199997 | 85.199997 | 6,290,000 |
1965-06-17 | 0 | 86.220001 | 84.980003 | 85.739998 | 85.739998 | 5,220,000 |
1965-06-18 | 0 | 86.099998 | 84.900002 | 85.339996 | 85.339996 | 4,330,000 |
1965-06-21 | 0 | 85.639999 | 84.529999 | 85.050003 | 85.050003 | 3,280,000 |
1965-06-22 | 0 | 85.699997 | 84.760002 | 85.209999 | 85.209999 | 3,330,000 |
1965-06-23 | 0 | 85.589996 | 84.519997 | 84.669998 | 84.669998 | 3,580,000 |
1965-06-24 | 0 | 84.730003 | 83.300003 | 83.559998 | 83.559998 | 5,840,000 |
1965-06-25 | 0 | 83.830002 | 82.599998 | 83.059998 | 83.059998 | 5,790,000 |
1965-06-28 | 0 | 83.339996 | 81.360001 | 81.599998 | 81.599998 | 7,650,000 |
1965-06-29 | 0 | 83.040001 | 80.730003 | 82.410004 | 82.410004 | 10,450,000 |
1965-06-30 | 0 | 84.629997 | 82.970001 | 84.120003 | 84.120003 | 6,930,000 |
1965-07-01 | 0 | 84.639999 | 83.57 | 84.480003 | 84.480003 | 4,520,000 |
1965-07-02 | 0 | 85.400002 | 84.129997 | 85.160004 | 85.160004 | 4,260,000 |
1965-07-06 | 0 | 85.629997 | 84.57 | 84.989998 | 84.989998 | 3,400,000 |
1965-07-07 | 0 | 85.139999 | 84.279999 | 84.669998 | 84.669998 | 3,020,000 |
1965-07-08 | 0 | 85.599998 | 84.290001 | 85.389999 | 85.389999 | 4,380,000 |
1965-07-09 | 0 | 86.110001 | 85.110001 | 85.709999 | 85.709999 | 4,800,000 |
1965-07-12 | 0 | 86.080002 | 85.239998 | 85.690002 | 85.690002 | 3,690,000 |
1965-07-13 | 0 | 86.010002 | 85.120003 | 85.589996 | 85.589996 | 3,260,000 |
1965-07-14 | 0 | 86.230003 | 85.18 | 85.870003 | 85.870003 | 4,100,000 |
1965-07-15 | 0 | 86.470001 | 85.440002 | 85.720001 | 85.720001 | 4,420,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.