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
|
|---|---|---|---|---|---|---|
1965-07-16 | 0 | 86.139999 | 85.260002 | 85.690002 | 85.690002 | 3,520,000 |
1965-07-19 | 0 | 86.040001 | 85.209999 | 85.629997 | 85.629997 | 3,220,000 |
1965-07-20 | 0 | 85.849998 | 84.389999 | 84.550003 | 84.550003 | 4,670,000 |
1965-07-21 | 0 | 84.839996 | 83.760002 | 84.07 | 84.07 | 4,350,000 |
1965-07-22 | 0 | 84.449997 | 83.529999 | 83.849998 | 83.849998 | 3,310,000 |
1965-07-23 | 0 | 84.519997 | 83.57 | 84.07 | 84.07 | 3,600,000 |
1965-07-26 | 0 | 84.470001 | 83.489998 | 84.050003 | 84.050003 | 3,790,000 |
1965-07-27 | 0 | 84.589996 | 83.580002 | 83.870003 | 83.870003 | 4,190,000 |
1965-07-28 | 0 | 84.519997 | 83.300003 | 84.029999 | 84.029999 | 4,760,000 |
1965-07-29 | 0 | 85 | 83.790001 | 84.68 | 84.68 | 4,690,000 |
1965-07-30 | 0 | 85.639999 | 84.639999 | 85.25 | 85.25 | 5,200,000 |
1965-08-02 | 0 | 85.870003 | 84.870003 | 85.419998 | 85.419998 | 4,220,000 |
1965-08-03 | 0 | 85.809998 | 84.800003 | 85.459999 | 85.459999 | 4,640,000 |
1965-08-04 | 0 | 86.120003 | 85.220001 | 85.790001 | 85.790001 | 4,830,000 |
1965-08-05 | 0 | 86.279999 | 85.43 | 85.790001 | 85.790001 | 4,920,000 |
1965-08-06 | 0 | 86.400002 | 85.419998 | 86.07 | 86.07 | 4,200,000 |
1965-08-09 | 0 | 86.540001 | 85.519997 | 85.860001 | 85.860001 | 4,540,000 |
1965-08-10 | 0 | 86.309998 | 85.449997 | 85.870003 | 85.870003 | 4,690,000 |
1965-08-11 | 0 | 86.480003 | 85.639999 | 86.129997 | 86.129997 | 5,030,000 |
1965-08-12 | 0 | 86.75 | 85.849998 | 86.379997 | 86.379997 | 5,160,000 |
1965-08-13 | 0 | 87.139999 | 86.089996 | 86.769997 | 86.769997 | 5,430,000 |
1965-08-16 | 0 | 87.43 | 86.459999 | 86.870003 | 86.870003 | 5,270,000 |
1965-08-17 | 0 | 87.419998 | 86.480003 | 87.040001 | 87.040001 | 4,520,000 |
1965-08-18 | 0 | 87.57 | 86.629997 | 86.989998 | 86.989998 | 5,850,000 |
1965-08-19 | 0 | 87.480003 | 86.489998 | 86.790001 | 86.790001 | 5,000,000 |
1965-08-20 | 0 | 87.139999 | 86.209999 | 86.690002 | 86.690002 | 4,170,000 |
1965-08-23 | 0 | 87.099998 | 86.220001 | 86.559998 | 86.559998 | 4,470,000 |
1965-08-24 | 0 | 87.190002 | 86.220001 | 86.709999 | 86.709999 | 4,740,000 |
1965-08-25 | 0 | 87.269997 | 86.330002 | 86.809998 | 86.809998 | 6,240,000 |
1965-08-26 | 0 | 87.519997 | 86.400002 | 87.139999 | 87.139999 | 6,010,000 |
1965-08-27 | 0 | 87.739998 | 86.809998 | 87.199997 | 87.199997 | 5,570,000 |
1965-08-30 | 0 | 87.639999 | 86.760002 | 87.209999 | 87.209999 | 4,400,000 |
1965-08-31 | 0 | 87.790001 | 86.779999 | 87.169998 | 87.169998 | 5,170,000 |
1965-09-01 | 0 | 87.629997 | 86.690002 | 87.169998 | 87.169998 | 5,890,000 |
1965-09-02 | 0 | 87.959999 | 86.980003 | 87.650002 | 87.650002 | 6,470,000 |
1965-09-03 | 0 | 88.410004 | 87.519997 | 88.059998 | 88.059998 | 6,010,000 |
1965-09-07 | 0 | 88.769997 | 87.760002 | 88.360001 | 88.360001 | 5,750,000 |
1965-09-08 | 0 | 89.080002 | 87.93 | 88.660004 | 88.660004 | 6,240,000 |
1965-09-09 | 0 | 89.459999 | 88.349998 | 88.889999 | 88.889999 | 7,360,000 |
1965-09-10 | 0 | 89.849998 | 88.410004 | 89.120003 | 89.120003 | 6,650,000 |
1965-09-13 | 0 | 89.910004 | 88.769997 | 89.379997 | 89.379997 | 7,020,000 |
1965-09-14 | 0 | 90.010002 | 88.690002 | 89.029999 | 89.029999 | 7,830,000 |
1965-09-15 | 0 | 89.959999 | 88.709999 | 89.519997 | 89.519997 | 6,220,000 |
1965-09-16 | 90.019997 | 90.019997 | 90.019997 | 90.019997 | 90.019997 | 7,410,000 |
1965-09-17 | 0 | 90.470001 | 89.32 | 90.050003 | 90.050003 | 6,610,000 |
1965-09-20 | 0 | 90.669998 | 89.510002 | 90.080002 | 90.080002 | 7,040,000 |
1965-09-21 | 0 | 90.660004 | 89.43 | 89.809998 | 89.809998 | 7,750,000 |
1965-09-22 | 0 | 90.669998 | 89.449997 | 90.220001 | 90.220001 | 8,290,000 |
1965-09-23 | 0 | 90.779999 | 89.43 | 89.860001 | 89.860001 | 9,990,000 |
1965-09-24 | 0 | 90.470001 | 89.129997 | 90.019997 | 90.019997 | 7,810,000 |
1965-09-27 | 0 | 90.650002 | 90.650002 | 90.650002 | 90.650002 | 6,820,000 |
1965-09-28 | 0 | 91.129997 | 89.830002 | 90.43 | 90.43 | 8,750,000 |
1965-09-29 | 0 | 91.110001 | 89.559998 | 90.019997 | 90.019997 | 10,600,000 |
1965-09-30 | 0 | 90.709999 | 89.510002 | 89.959999 | 89.959999 | 8,670,000 |
1965-10-01 | 0 | 90.480003 | 89.300003 | 89.900002 | 89.900002 | 7,470,000 |
1965-10-04 | 0 | 90.559998 | 89.470001 | 90.080002 | 90.080002 | 5,590,000 |
1965-10-05 | 0 | 91.019997 | 89.919998 | 90.629997 | 90.629997 | 6,980,000 |
1965-10-06 | 0 | 90.940002 | 89.739998 | 90.540001 | 90.540001 | 6,010,000 |
1965-10-07 | 0 | 91.089996 | 90.089996 | 90.470001 | 90.470001 | 6,670,000 |
1965-10-08 | 0 | 91.309998 | 90.300003 | 90.849998 | 90.849998 | 7,670,000 |
1965-10-11 | 0 | 91.839996 | 90.730003 | 91.370003 | 91.370003 | 9,600,000 |
1965-10-12 | 0 | 91.940002 | 90.830002 | 91.349998 | 91.349998 | 9,470,000 |
1965-10-13 | 0 | 91.809998 | 90.730003 | 91.339996 | 91.339996 | 9,470,000 |
1965-10-14 | 0 | 91.900002 | 90.709999 | 91.190002 | 91.190002 | 8,580,000 |
1965-10-15 | 0 | 92.089996 | 90.760002 | 91.379997 | 91.379997 | 7,470,000 |
1965-10-18 | 0 | 92.279999 | 91.059998 | 91.68 | 91.68 | 8,180,000 |
1965-10-19 | 0 | 92.449997 | 91.349998 | 91.800003 | 91.800003 | 8,620,000 |
1965-10-20 | 0 | 92.260002 | 91.120003 | 91.779999 | 91.779999 | 8,200,000 |
1965-10-21 | 0 | 92.510002 | 91.419998 | 91.940002 | 91.940002 | 9,170,000 |
1965-10-22 | 0 | 92.739998 | 91.540001 | 91.980003 | 91.980003 | 8,960,000 |
1965-10-25 | 0 | 92.720001 | 91.339996 | 91.669998 | 91.669998 | 7,090,000 |
1965-10-26 | 0 | 92.629997 | 91.360001 | 92.199997 | 92.199997 | 6,750,000 |
1965-10-27 | 0 | 93.190002 | 91.949997 | 92.510002 | 92.510002 | 7,670,000 |
1965-10-28 | 0 | 92.949997 | 91.599998 | 92.209999 | 92.209999 | 7,230,000 |
1965-10-29 | 0 | 92.940002 | 91.830002 | 92.419998 | 92.419998 | 7,240,000 |
1965-11-01 | 0 | 92.919998 | 91.730003 | 92.230003 | 92.230003 | 6,340,000 |
1965-11-03 | 0 | 92.790001 | 91.620003 | 92.309998 | 92.309998 | 7,520,000 |
1965-11-04 | 0 | 93.07 | 91.900002 | 92.459999 | 92.459999 | 8,380,000 |
1965-11-05 | 0 | 92.919998 | 91.779999 | 92.370003 | 92.370003 | 7,310,000 |
1965-11-08 | 0 | 92.970001 | 91.629997 | 92.230003 | 92.230003 | 7,000,000 |
1965-11-09 | 0 | 92.650002 | 91.470001 | 91.93 | 91.93 | 6,680,000 |
1965-11-10 | 0 | 92.400002 | 91.349998 | 91.830002 | 91.830002 | 4,860,000 |
1965-11-11 | 0 | 92.370003 | 91.309998 | 92.110001 | 92.110001 | 5,430,000 |
1965-11-12 | 0 | 93.07 | 91.830002 | 92.550003 | 92.550003 | 7,780,000 |
1965-11-15 | 0 | 93.300003 | 92.040001 | 92.629997 | 92.629997 | 8,310,000 |
1965-11-16 | 0 | 93.129997 | 91.900002 | 92.410004 | 92.410004 | 8,380,000 |
1965-11-17 | 0 | 93.279999 | 91.849998 | 92.599998 | 92.599998 | 9,120,000 |
1965-11-18 | 0 | 92.940002 | 91.720001 | 92.220001 | 92.220001 | 7,040,000 |
1965-11-19 | 0 | 92.879997 | 91.730003 | 92.239998 | 92.239998 | 6,850,000 |
1965-11-22 | 0 | 92.480003 | 91.160004 | 91.639999 | 91.639999 | 6,370,000 |
1965-11-23 | 0 | 92.239998 | 91.150002 | 91.779999 | 91.779999 | 7,150,000 |
1965-11-24 | 0 | 92.5 | 91.139999 | 91.940002 | 91.940002 | 7,870,000 |
1965-11-26 | 0 | 92.650002 | 91.389999 | 92.029999 | 92.029999 | 6,970,000 |
1965-11-29 | 0 | 92.599998 | 91.370003 | 91.800003 | 91.800003 | 8,760,000 |
1965-11-30 | 0 | 92.139999 | 90.809998 | 91.610001 | 91.610001 | 8,990,000 |
1965-12-01 | 0 | 92.260002 | 91.019997 | 91.5 | 91.5 | 10,140,000 |
1965-12-02 | 0 | 91.949997 | 90.690002 | 91.209999 | 91.209999 | 9,070,000 |
1965-12-03 | 0 | 91.800003 | 90.529999 | 91.269997 | 91.269997 | 8,160,000 |
1965-12-06 | 0 | 91.199997 | 89.199997 | 90.589996 | 90.589996 | 11,440,000 |
1965-12-07 | 0 | 92 | 90.449997 | 91.389999 | 91.389999 | 9,340,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.