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
|
|---|---|---|---|---|---|---|
1965-12-08 | 0 | 92.239998 | 90.839996 | 91.279999 | 91.279999 | 10,120,000 |
1965-12-09 | 0 | 92.059998 | 90.870003 | 91.559998 | 91.559998 | 9,150,000 |
1965-12-10 | 0 | 92.279999 | 91.139999 | 91.800003 | 91.800003 | 8,740,000 |
1965-12-13 | 0 | 92.449997 | 91.269997 | 91.830002 | 91.830002 | 8,660,000 |
1965-12-14 | 0 | 92.589996 | 91.349998 | 91.879997 | 91.879997 | 9,920,000 |
1965-12-15 | 0 | 92.669998 | 91.300003 | 92.019997 | 92.019997 | 9,560,000 |
1965-12-16 | 0 | 92.949997 | 91.529999 | 92.120003 | 92.120003 | 9,950,000 |
1965-12-17 | 0 | 92.760002 | 91.510002 | 92.080002 | 92.080002 | 9,490,000 |
1965-12-20 | 0 | 92.349998 | 91.089996 | 91.650002 | 91.650002 | 7,350,000 |
1965-12-21 | 0 | 92.589996 | 91.239998 | 92.010002 | 92.010002 | 8,230,000 |
1965-12-22 | 0 | 93.07 | 91.529999 | 92.290001 | 92.290001 | 9,720,000 |
1965-12-23 | 0 | 92.889999 | 91.580002 | 92.190002 | 92.190002 | 6,870,000 |
1965-12-27 | 0 | 92.709999 | 91.279999 | 91.519997 | 91.519997 | 5,950,000 |
1965-12-28 | 0 | 92.129997 | 90.629997 | 91.529999 | 91.529999 | 7,280,000 |
1965-12-29 | 0 | 92.389999 | 91.139999 | 91.809998 | 91.809998 | 7,610,000 |
1965-12-30 | 0 | 92.68 | 91.519997 | 92.199997 | 92.199997 | 7,060,000 |
1965-12-31 | 0 | 93.050003 | 91.82 | 92.43 | 92.43 | 7,240,000 |
1966-01-03 | 0 | 92.870003 | 91.629997 | 92.18 | 92.18 | 5,950,000 |
1966-01-04 | 0 | 93.040001 | 91.68 | 92.260002 | 92.260002 | 7,540,000 |
1966-01-05 | 0 | 93.330002 | 91.989998 | 92.849998 | 92.849998 | 9,650,000 |
1966-01-06 | 0 | 93.650002 | 92.510002 | 93.059998 | 93.059998 | 7,880,000 |
1966-01-07 | 0 | 93.639999 | 92.470001 | 93.139999 | 93.139999 | 7,600,000 |
1966-01-10 | 0 | 93.940002 | 92.75 | 93.330002 | 93.330002 | 7,720,000 |
1966-01-11 | 0 | 94.050003 | 92.849998 | 93.410004 | 93.410004 | 8,910,000 |
1966-01-12 | 0 | 93.980003 | 92.800003 | 93.190002 | 93.190002 | 8,530,000 |
1966-01-13 | 0 | 94 | 92.68 | 93.360001 | 93.360001 | 8,860,000 |
1966-01-14 | 0 | 94.139999 | 92.980003 | 93.5 | 93.5 | 9,210,000 |
1966-01-17 | 0 | 94.459999 | 93.099998 | 93.769997 | 93.769997 | 9,430,000 |
1966-01-18 | 0 | 94.639999 | 93.230003 | 93.949997 | 93.949997 | 9,790,000 |
1966-01-19 | 0 | 94.620003 | 93.160004 | 93.690002 | 93.690002 | 10,230,000 |
1966-01-20 | 0 | 94.330002 | 92.870003 | 93.360001 | 93.360001 | 8,670,000 |
1966-01-21 | 0 | 93.970001 | 92.599998 | 93.470001 | 93.470001 | 9,180,000 |
1966-01-24 | 0 | 94.410004 | 93.07 | 93.709999 | 93.709999 | 8,780,000 |
1966-01-25 | 0 | 94.559998 | 93.239998 | 93.849998 | 93.849998 | 9,300,000 |
1966-01-26 | 0 | 94.529999 | 93.18 | 93.699997 | 93.699997 | 9,910,000 |
1966-01-27 | 0 | 94.339996 | 93.089996 | 93.669998 | 93.669998 | 8,970,000 |
1966-01-28 | 0 | 94.150002 | 92.839996 | 93.309998 | 93.309998 | 9,000,000 |
1966-01-31 | 0 | 93.769997 | 92.459999 | 92.879997 | 92.879997 | 7,800,000 |
1966-02-01 | 0 | 93.360001 | 91.610001 | 92.160004 | 92.160004 | 9,090,000 |
1966-02-02 | 0 | 92.910004 | 91.32 | 92.529999 | 92.529999 | 8,130,000 |
1966-02-03 | 0 | 93.669998 | 92.110001 | 92.650002 | 92.650002 | 8,160,000 |
1966-02-04 | 0 | 93.699997 | 92.330002 | 93.260002 | 93.260002 | 7,560,000 |
1966-02-07 | 0 | 94.220001 | 92.849998 | 93.589996 | 93.589996 | 8,000,000 |
1966-02-08 | 0 | 94.290001 | 92.580002 | 93.550003 | 93.550003 | 10,560,000 |
1966-02-09 | 0 | 94.720001 | 93.290001 | 94.059998 | 94.059998 | 9,760,000 |
1966-02-10 | 0 | 94.699997 | 93.32 | 93.830002 | 93.830002 | 9,790,000 |
1966-02-11 | 0 | 94.519997 | 93.25 | 93.809998 | 93.809998 | 8,150,000 |
1966-02-14 | 0 | 94.400002 | 93.150002 | 93.529999 | 93.529999 | 8,360,000 |
1966-02-15 | 0 | 94.040001 | 92.669998 | 93.169998 | 93.169998 | 8,750,000 |
1966-02-16 | 0 | 93.739998 | 92.629997 | 93.160004 | 93.160004 | 9,180,000 |
1966-02-17 | 0 | 93.580002 | 92.110001 | 92.660004 | 92.660004 | 9,330,000 |
1966-02-18 | 0 | 93.139999 | 91.800003 | 92.410004 | 92.410004 | 8,470,000 |
1966-02-21 | 0 | 92.830002 | 91.349998 | 91.870003 | 91.870003 | 8,510,000 |
1966-02-23 | 0 | 92.209999 | 90.989998 | 91.480003 | 91.480003 | 8,080,000 |
1966-02-24 | 0 | 91.809998 | 90.449997 | 90.889999 | 90.889999 | 7,860,000 |
1966-02-25 | 0 | 91.879997 | 90.43 | 91.139999 | 91.139999 | 8,140,000 |
1966-02-28 | 0 | 91.949997 | 90.650002 | 91.220001 | 91.220001 | 9,910,000 |
1966-03-01 | 0 | 91.650002 | 89.760002 | 90.059998 | 90.059998 | 11,030,000 |
1966-03-02 | 0 | 90.650002 | 88.699997 | 89.150002 | 89.150002 | 10,470,000 |
1966-03-03 | 0 | 90.029999 | 88.260002 | 89.470001 | 89.470001 | 9,900,000 |
1966-03-04 | 0 | 90.25 | 88.720001 | 89.239998 | 89.239998 | 9,000,000 |
1966-03-07 | 0 | 89.389999 | 87.669998 | 88.040001 | 88.040001 | 9,370,000 |
1966-03-08 | 0 | 89 | 87.169998 | 88.18 | 88.18 | 10,120,000 |
1966-03-09 | 0 | 89.209999 | 87.959999 | 88.959999 | 88.959999 | 7,980,000 |
1966-03-10 | 0 | 90.139999 | 88.360001 | 88.959999 | 88.959999 | 10,310,000 |
1966-03-11 | 0 | 89.629997 | 88.300003 | 88.849998 | 88.849998 | 7,000,000 |
1966-03-14 | 0 | 88.919998 | 87.559998 | 87.849998 | 87.849998 | 7,400,000 |
1966-03-15 | 0 | 88.199997 | 86.690002 | 87.349998 | 87.349998 | 9,440,000 |
1966-03-16 | 0 | 88.550003 | 87.089996 | 87.860001 | 87.860001 | 7,330,000 |
1966-03-17 | 0 | 88.599998 | 87.449997 | 88.169998 | 88.169998 | 5,460,000 |
1966-03-18 | 0 | 89.230003 | 87.82 | 88.529999 | 88.529999 | 6,450,000 |
1966-03-21 | 0 | 89.730003 | 88.400002 | 89.199997 | 89.199997 | 7,230,000 |
1966-03-22 | 0 | 90.279999 | 89.010002 | 89.459999 | 89.459999 | 8,910,000 |
1966-03-23 | 0 | 89.800003 | 88.690002 | 89.129997 | 89.129997 | 6,720,000 |
1966-03-24 | 0 | 89.800003 | 88.68 | 89.290001 | 89.290001 | 7,880,000 |
1966-03-25 | 0 | 90.139999 | 88.959999 | 89.540001 | 89.540001 | 7,750,000 |
1966-03-28 | 0 | 90.410004 | 89.150002 | 89.620003 | 89.620003 | 8,640,000 |
1966-03-29 | 0 | 90.040001 | 88.629997 | 89.269997 | 89.269997 | 8,300,000 |
1966-03-30 | 0 | 89.57 | 88.309998 | 88.779999 | 88.779999 | 7,980,000 |
1966-03-31 | 0 | 89.699997 | 88.470001 | 89.230003 | 89.230003 | 6,690,000 |
1966-04-01 | 0 | 90.370003 | 88.959999 | 89.940002 | 89.940002 | 9,050,000 |
1966-04-04 | 0 | 91.330002 | 89.919998 | 90.760002 | 90.760002 | 9,360,000 |
1966-04-05 | 0 | 92.040001 | 90.470001 | 91.309998 | 91.309998 | 10,560,000 |
1966-04-06 | 0 | 92.099998 | 90.769997 | 91.559998 | 91.559998 | 9,040,000 |
1966-04-07 | 0 | 92.419998 | 90.989998 | 91.760002 | 91.760002 | 9,650,000 |
1966-04-11 | 0 | 92.599998 | 91.080002 | 91.790001 | 91.790001 | 9,310,000 |
1966-04-12 | 0 | 92.510002 | 90.919998 | 91.449997 | 91.449997 | 10,500,000 |
1966-04-13 | 0 | 92.809998 | 90.730003 | 91.540001 | 91.540001 | 10,440,000 |
1966-04-14 | 0 | 92.800003 | 91.120003 | 91.870003 | 91.870003 | 12,980,000 |
1966-04-15 | 0 | 92.75 | 91.279999 | 91.989998 | 91.989998 | 10,270,000 |
1966-04-18 | 0 | 92.589996 | 91.089996 | 91.580002 | 91.580002 | 9,150,000 |
1966-04-19 | 0 | 92.309998 | 90.889999 | 91.57 | 91.57 | 8,820,000 |
1966-04-20 | 0 | 92.75 | 91.339996 | 92.080002 | 92.080002 | 10,530,000 |
1966-04-21 | 0 | 93.019997 | 91.779999 | 92.419998 | 92.419998 | 9,560,000 |
1966-04-22 | 0 | 92.870003 | 91.599998 | 92.269997 | 92.269997 | 8,650,000 |
1966-04-25 | 0 | 92.860001 | 91.410004 | 92.080002 | 92.080002 | 7,270,000 |
1966-04-26 | 0 | 92.769997 | 91.470001 | 91.989998 | 91.989998 | 7,540,000 |
1966-04-27 | 0 | 92.489998 | 91.099998 | 91.760002 | 91.760002 | 7,950,000 |
1966-04-28 | 0 | 91.919998 | 90.239998 | 91.129997 | 91.129997 | 8,310,000 |
1966-04-29 | 0 | 91.860001 | 90.57 | 91.059998 | 91.059998 | 7,220,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.