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
|
|---|---|---|---|---|---|---|
1966-05-02 | 0 | 91.75 | 90.43 | 90.900002 | 90.900002 | 7,070,000 |
1966-05-03 | 0 | 91.099998 | 89.459999 | 89.849998 | 89.849998 | 8,020,000 |
1966-05-04 | 0 | 90.110001 | 88.540001 | 89.389999 | 89.389999 | 9,740,000 |
1966-05-05 | 0 | 89.769997 | 87.599998 | 87.93 | 87.93 | 10,100,000 |
1966-05-06 | 0 | 88.519997 | 86.239998 | 87.839996 | 87.839996 | 13,110,000 |
1966-05-09 | 0 | 87.959999 | 85.919998 | 86.32 | 86.32 | 9,290,000 |
1966-05-10 | 0 | 87.879997 | 86.120003 | 87.080002 | 87.080002 | 9,050,000 |
1966-05-11 | 0 | 88.379997 | 86.839996 | 87.230003 | 87.230003 | 7,470,000 |
1966-05-12 | 0 | 87.489998 | 85.720001 | 86.230003 | 86.230003 | 8,210,000 |
1966-05-13 | 0 | 86.309998 | 84.769997 | 85.470001 | 85.470001 | 8,970,000 |
1966-05-16 | 0 | 86.040001 | 83.900002 | 84.410004 | 84.410004 | 9,260,000 |
1966-05-17 | 0 | 85.029999 | 83.18 | 83.629997 | 83.629997 | 9,870,000 |
1966-05-18 | 0 | 85.639999 | 83.720001 | 85.120003 | 85.120003 | 9,310,000 |
1966-05-19 | 0 | 86.330002 | 84.540001 | 85.019997 | 85.019997 | 8,640,000 |
1966-05-20 | 0 | 85.790001 | 84.209999 | 85.43 | 85.43 | 6,430,000 |
1966-05-23 | 0 | 86.910004 | 85.290001 | 86.199997 | 86.199997 | 7,080,000 |
1966-05-24 | 0 | 87.699997 | 86.190002 | 86.769997 | 86.769997 | 7,210,000 |
1966-05-25 | 0 | 87.480003 | 86.050003 | 87.07 | 87.07 | 5,820,000 |
1966-05-26 | 0 | 87.879997 | 86.540001 | 87.07 | 87.07 | 6,080,000 |
1966-05-27 | 0 | 87.419998 | 86.43 | 87.330002 | 87.330002 | 4,790,000 |
1966-05-31 | 0 | 87.650002 | 85.800003 | 86.129997 | 86.129997 | 5,770,000 |
1966-06-01 | 0 | 86.650002 | 85.279999 | 86.099998 | 86.099998 | 5,290,000 |
1966-06-02 | 0 | 86.849998 | 85.550003 | 85.959999 | 85.959999 | 5,080,000 |
1966-06-03 | 0 | 86.550003 | 85.43 | 86.059998 | 86.059998 | 4,430,000 |
1966-06-06 | 0 | 86.279999 | 85.029999 | 85.419998 | 85.419998 | 4,260,000 |
1966-06-07 | 0 | 85.540001 | 84.25 | 84.830002 | 84.830002 | 5,040,000 |
1966-06-08 | 0 | 85.43 | 84.309998 | 84.93 | 84.93 | 4,580,000 |
1966-06-09 | 0 | 85.980003 | 84.559998 | 85.5 | 85.5 | 5,810,000 |
1966-06-10 | 0 | 86.970001 | 85.32 | 86.440002 | 86.440002 | 8,240,000 |
1966-06-13 | 0 | 87.589996 | 86.199997 | 86.830002 | 86.830002 | 7,600,000 |
1966-06-14 | 0 | 87.57 | 86.019997 | 87.07 | 87.07 | 7,600,000 |
1966-06-15 | 0 | 87.739998 | 86.330002 | 86.730003 | 86.730003 | 8,520,000 |
1966-06-16 | 0 | 87.18 | 85.879997 | 86.470001 | 86.470001 | 6,870,000 |
1966-06-17 | 0 | 87.110001 | 85.889999 | 86.510002 | 86.510002 | 6,580,000 |
1966-06-20 | 0 | 87.029999 | 85.839996 | 86.480003 | 86.480003 | 5,940,000 |
1966-06-21 | 0 | 87.279999 | 86.07 | 86.709999 | 86.709999 | 6,860,000 |
1966-06-22 | 0 | 87.379997 | 86.150002 | 86.849998 | 86.849998 | 7,800,000 |
1966-06-23 | 0 | 87.730003 | 86.110001 | 86.5 | 86.5 | 7,930,000 |
1966-06-24 | 0 | 87.309998 | 85.68 | 86.580002 | 86.580002 | 7,140,000 |
1966-06-27 | 0 | 87.309998 | 85.769997 | 86.080002 | 86.080002 | 5,330,000 |
1966-06-28 | 0 | 86.43 | 85 | 85.669998 | 85.669998 | 6,280,000 |
1966-06-29 | 0 | 85.980003 | 84.519997 | 84.860001 | 84.860001 | 6,020,000 |
1966-06-30 | 0 | 85.370003 | 83.75 | 84.739998 | 84.739998 | 7,250,000 |
1966-07-01 | 0 | 86.080002 | 84.739998 | 85.610001 | 85.610001 | 5,200,000 |
1966-07-05 | 0 | 86.410004 | 85.089996 | 85.82 | 85.82 | 4,610,000 |
1966-07-06 | 0 | 87.379997 | 85.57 | 87.059998 | 87.059998 | 6,860,000 |
1966-07-07 | 0 | 88.019997 | 86.669998 | 87.379997 | 87.379997 | 7,200,000 |
1966-07-08 | 0 | 88.040001 | 86.849998 | 87.610001 | 87.610001 | 6,100,000 |
1966-07-11 | 0 | 88.190002 | 86.970001 | 87.449997 | 87.449997 | 6,200,000 |
1966-07-12 | 0 | 87.779999 | 86.449997 | 86.879997 | 86.879997 | 5,180,000 |
1966-07-13 | 0 | 87.059998 | 85.830002 | 86.300003 | 86.300003 | 5,580,000 |
1966-07-14 | 0 | 87.339996 | 85.849998 | 86.82 | 86.82 | 5,950,000 |
1966-07-15 | 0 | 87.68 | 86.440002 | 87.080002 | 87.080002 | 6,090,000 |
1966-07-18 | 0 | 87.589996 | 86.419998 | 86.989998 | 86.989998 | 5,110,000 |
1966-07-19 | 0 | 87.169998 | 85.75 | 86.330002 | 86.330002 | 5,960,000 |
1966-07-20 | 0 | 86.639999 | 85.260002 | 85.510002 | 85.510002 | 5,470,000 |
1966-07-21 | 0 | 86.239998 | 84.769997 | 85.519997 | 85.519997 | 6,200,000 |
1966-07-22 | 0 | 86.110001 | 84.93 | 85.410004 | 85.410004 | 6,540,000 |
1966-07-25 | 0 | 85.57 | 83.559998 | 83.830002 | 83.830002 | 7,050,000 |
1966-07-26 | 0 | 84.669998 | 83.050003 | 83.699997 | 83.699997 | 7,610,000 |
1966-07-27 | 0 | 84.830002 | 83.5 | 84.099998 | 84.099998 | 6,070,000 |
1966-07-28 | 0 | 84.760002 | 83.440002 | 83.769997 | 83.769997 | 5,680,000 |
1966-07-29 | 0 | 84.300003 | 83.099998 | 83.599998 | 83.599998 | 5,150,000 |
1966-08-01 | 0 | 83.5 | 81.980003 | 82.309998 | 82.309998 | 5,880,000 |
1966-08-02 | 0 | 83.040001 | 81.769997 | 82.330002 | 82.330002 | 5,710,000 |
1966-08-03 | 0 | 83.709999 | 82.300003 | 83.150002 | 83.150002 | 6,220,000 |
1966-08-04 | 0 | 84.540001 | 83.07 | 83.93 | 83.93 | 6,880,000 |
1966-08-05 | 0 | 84.699997 | 83.43 | 84 | 84 | 5,500,000 |
1966-08-08 | 0 | 84.309998 | 82.970001 | 83.75 | 83.75 | 4,900,000 |
1966-08-09 | 0 | 84.360001 | 83.040001 | 83.489998 | 83.489998 | 6,270,000 |
1966-08-10 | 0 | 83.830002 | 82.690002 | 83.110001 | 83.110001 | 5,290,000 |
1966-08-11 | 0 | 83.529999 | 82.339996 | 83.019997 | 83.019997 | 5,700,000 |
1966-08-12 | 0 | 83.879997 | 82.57 | 83.169998 | 83.169998 | 6,230,000 |
1966-08-15 | 0 | 83.690002 | 82.389999 | 82.739998 | 82.739998 | 5,680,000 |
1966-08-16 | 0 | 82.709999 | 81.260002 | 81.629997 | 81.629997 | 6,130,000 |
1966-08-17 | 0 | 81.900002 | 80.529999 | 81.18 | 81.18 | 6,630,000 |
1966-08-18 | 0 | 81.379997 | 79.599998 | 80.160004 | 80.160004 | 7,000,000 |
1966-08-19 | 0 | 80.779999 | 79.239998 | 79.620003 | 79.620003 | 7,070,000 |
1966-08-22 | 0 | 79.879997 | 77.580002 | 78.239998 | 78.239998 | 8,690,000 |
1966-08-23 | 0 | 79.239998 | 77.050003 | 78.110001 | 78.110001 | 9,830,000 |
1966-08-24 | 0 | 79.629997 | 77.919998 | 79.07 | 79.07 | 7,050,000 |
1966-08-25 | 0 | 79.790001 | 77.800003 | 78.059998 | 78.059998 | 6,760,000 |
1966-08-26 | 0 | 77.849998 | 76.099998 | 76.410004 | 76.410004 | 8,190,000 |
1966-08-29 | 0 | 76.239998 | 74.18 | 74.529999 | 74.529999 | 10,900,000 |
1966-08-30 | 0 | 76.459999 | 73.910004 | 75.860001 | 75.860001 | 11,230,000 |
1966-08-31 | 0 | 78.059998 | 75.980003 | 77.099998 | 77.099998 | 8,690,000 |
1966-09-01 | 0 | 78.5 | 76.660004 | 77.699997 | 77.699997 | 6,250,000 |
1966-09-02 | 0 | 78.199997 | 76.269997 | 77.419998 | 77.419998 | 6,080,000 |
1966-09-06 | 0 | 78.160004 | 76.550003 | 76.959999 | 76.959999 | 4,350,000 |
1966-09-07 | 0 | 77.260002 | 75.769997 | 76.370003 | 76.370003 | 5,530,000 |
1966-09-08 | 0 | 76.949997 | 75.029999 | 76.050003 | 76.050003 | 6,660,000 |
1966-09-09 | 0 | 76.940002 | 75.43 | 76.290001 | 76.290001 | 5,280,000 |
1966-09-12 | 0 | 78.339996 | 76.470001 | 77.910004 | 77.910004 | 6,780,000 |
1966-09-13 | 0 | 79.160004 | 77.660004 | 78.32 | 78.32 | 6,870,000 |
1966-09-14 | 0 | 79.43 | 77.730003 | 79.129997 | 79.129997 | 6,250,000 |
1966-09-15 | 0 | 80.599998 | 78.870003 | 80.080002 | 80.080002 | 6,140,000 |
1966-09-16 | 0 | 80.809998 | 79.330002 | 79.989998 | 79.989998 | 5,150,000 |
1966-09-19 | 0 | 80.5 | 79.019997 | 79.589996 | 79.589996 | 4,920,000 |
1966-09-20 | 0 | 79.900002 | 78.57 | 79.040001 | 79.040001 | 4,560,000 |
1966-09-21 | 0 | 79.150002 | 77.519997 | 77.709999 | 77.709999 | 5,360,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.