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
|
|---|---|---|---|---|---|---|
1966-09-22 | 0 | 78.410004 | 76.809998 | 77.940002 | 77.940002 | 5,760,000 |
1966-09-23 | 0 | 78.43 | 77.150002 | 77.669998 | 77.669998 | 4,560,000 |
1966-09-26 | 0 | 78.339996 | 76.879997 | 77.860001 | 77.860001 | 4,960,000 |
1966-09-27 | 0 | 79.099998 | 77.559998 | 78.099998 | 78.099998 | 6,300,000 |
1966-09-28 | 0 | 78.360001 | 76.699997 | 77.110001 | 77.110001 | 5,990,000 |
1966-09-29 | 0 | 77.279999 | 75.849998 | 76.309998 | 76.309998 | 6,110,000 |
1966-09-30 | 0 | 77.089996 | 75.449997 | 76.559998 | 76.559998 | 6,170,000 |
1966-10-03 | 0 | 76.980003 | 74.709999 | 74.900002 | 74.900002 | 6,490,000 |
1966-10-04 | 0 | 75.760002 | 73.910004 | 75.099998 | 75.099998 | 8,910,000 |
1966-10-05 | 0 | 76.099998 | 74.309998 | 74.690002 | 74.690002 | 5,880,000 |
1966-10-06 | 0 | 75.089996 | 73.470001 | 74.050003 | 74.050003 | 8,110,000 |
1966-10-07 | 0 | 74.669998 | 72.769997 | 73.199997 | 73.199997 | 8,140,000 |
1966-10-10 | 0 | 74.970001 | 72.279999 | 74.529999 | 74.529999 | 9,630,000 |
1966-10-11 | 0 | 76.199997 | 74.220001 | 74.910004 | 74.910004 | 8,430,000 |
1966-10-12 | 0 | 77.260002 | 74.370003 | 77.040001 | 77.040001 | 6,910,000 |
1966-10-13 | 0 | 78.449997 | 76.220001 | 76.889999 | 76.889999 | 8,680,000 |
1966-10-14 | 0 | 77.800003 | 76.010002 | 76.599998 | 76.599998 | 5,610,000 |
1966-10-17 | 0 | 78.410004 | 76.480003 | 77.470001 | 77.470001 | 5,570,000 |
1966-10-18 | 0 | 79.080002 | 77.349998 | 78.68 | 78.68 | 7,180,000 |
1966-10-19 | 0 | 79.339996 | 77.540001 | 78.050003 | 78.050003 | 6,460,000 |
1966-10-20 | 0 | 78.959999 | 77.260002 | 77.839996 | 77.839996 | 6,840,000 |
1966-10-21 | 0 | 78.620003 | 77.160004 | 78.190002 | 78.190002 | 5,690,000 |
1966-10-24 | 0 | 79.199997 | 77.730003 | 78.419998 | 78.419998 | 5,780,000 |
1966-10-25 | 0 | 79.220001 | 77.559998 | 78.900002 | 78.900002 | 6,190,000 |
1966-10-26 | 0 | 80.290001 | 78.699997 | 79.580002 | 79.580002 | 6,760,000 |
1966-10-27 | 0 | 80.720001 | 79.279999 | 80.230003 | 80.230003 | 6,670,000 |
1966-10-28 | 0 | 80.910004 | 79.489998 | 80.239998 | 80.239998 | 6,420,000 |
1966-10-31 | 0 | 80.82 | 79.339996 | 80.199997 | 80.199997 | 5,860,000 |
1966-11-01 | 0 | 81.18 | 79.790001 | 80.809998 | 80.809998 | 6,480,000 |
1966-11-02 | 0 | 81.68 | 80.300003 | 80.879997 | 80.879997 | 6,740,000 |
1966-11-03 | 0 | 81.349998 | 79.980003 | 80.559998 | 80.559998 | 5,860,000 |
1966-11-04 | 0 | 81.209999 | 79.639999 | 80.809998 | 80.809998 | 6,530,000 |
1966-11-07 | 0 | 81.480003 | 80.160004 | 80.730003 | 80.730003 | 6,120,000 |
1966-11-09 | 0 | 81.900002 | 80.459999 | 81.379997 | 81.379997 | 8,390,000 |
1966-11-10 | 0 | 82.43 | 81 | 81.889999 | 81.889999 | 8,870,000 |
1966-11-11 | 0 | 82.360001 | 81.269997 | 81.940002 | 81.940002 | 6,690,000 |
1966-11-14 | 0 | 82.18 | 80.809998 | 81.370003 | 81.370003 | 6,540,000 |
1966-11-15 | 0 | 82.07 | 80.82 | 81.690002 | 81.690002 | 7,190,000 |
1966-11-16 | 0 | 83.010002 | 81.550003 | 82.370003 | 82.370003 | 10,350,000 |
1966-11-17 | 0 | 82.800003 | 81.239998 | 81.800003 | 81.800003 | 8,900,000 |
1966-11-18 | 0 | 82.050003 | 80.790001 | 81.260002 | 81.260002 | 6,900,000 |
1966-11-21 | 0 | 81.089996 | 79.510002 | 80.089996 | 80.089996 | 7,450,000 |
1966-11-22 | 0 | 80.32 | 78.889999 | 79.669998 | 79.669998 | 6,430,000 |
1966-11-23 | 0 | 80.849998 | 79.389999 | 80.209999 | 80.209999 | 7,350,000 |
1966-11-25 | 0 | 81.370003 | 79.830002 | 80.849998 | 80.849998 | 6,810,000 |
1966-11-28 | 0 | 81.379997 | 79.959999 | 80.709999 | 80.709999 | 7,630,000 |
1966-11-29 | 0 | 81.160004 | 79.940002 | 80.419998 | 80.419998 | 7,320,000 |
1966-11-30 | 0 | 80.900002 | 79.620003 | 80.449997 | 80.449997 | 7,230,000 |
1966-12-01 | 0 | 81.040001 | 79.660004 | 80.080002 | 80.080002 | 8,480,000 |
1966-12-02 | 0 | 81.290001 | 79.489998 | 80.129997 | 80.129997 | 6,230,000 |
1966-12-05 | 0 | 80.809998 | 79.599998 | 80.239998 | 80.239998 | 6,470,000 |
1966-12-06 | 0 | 81.290001 | 79.949997 | 80.839996 | 80.839996 | 7,670,000 |
1966-12-07 | 0 | 82.190002 | 80.589996 | 81.720001 | 81.720001 | 8,980,000 |
1966-12-08 | 0 | 82.720001 | 81.339996 | 82.050003 | 82.050003 | 8,370,000 |
1966-12-09 | 0 | 82.68 | 81.330002 | 82.139999 | 82.139999 | 7,650,000 |
1966-12-12 | 0 | 83.540001 | 81.940002 | 83 | 83 | 9,530,000 |
1966-12-13 | 0 | 83.879997 | 82.279999 | 82.730003 | 82.730003 | 9,650,000 |
1966-12-14 | 0 | 83.349998 | 81.970001 | 82.639999 | 82.639999 | 7,470,000 |
1966-12-15 | 0 | 82.889999 | 81.199997 | 81.639999 | 81.639999 | 7,150,000 |
1966-12-16 | 0 | 82.209999 | 80.940002 | 81.580002 | 81.580002 | 6,980,000 |
1966-12-19 | 0 | 82.059998 | 80.559998 | 81.269997 | 81.269997 | 7,340,000 |
1966-12-20 | 0 | 81.690002 | 80.309998 | 80.959999 | 80.959999 | 6,830,000 |
1966-12-21 | 0 | 81.910004 | 80.419998 | 81.379997 | 81.379997 | 7,690,000 |
1966-12-22 | 0 | 82.339996 | 81 | 81.690002 | 81.690002 | 8,560,000 |
1966-12-23 | 0 | 82.220001 | 80.970001 | 81.470001 | 81.470001 | 7,350,000 |
1966-12-27 | 0 | 81.839996 | 80.550003 | 81 | 81 | 6,280,000 |
1966-12-28 | 0 | 81.669998 | 80.290001 | 80.610001 | 80.610001 | 7,160,000 |
1966-12-29 | 0 | 81.080002 | 79.839996 | 80.370003 | 80.370003 | 7,900,000 |
1966-12-30 | 0 | 81.139999 | 79.660004 | 80.330002 | 80.330002 | 11,330,000 |
1967-01-03 | 0 | 81.610001 | 79.589996 | 80.379997 | 80.379997 | 6,100,000 |
1967-01-04 | 0 | 81.010002 | 79.43 | 80.550003 | 80.550003 | 6,150,000 |
1967-01-05 | 0 | 81.93 | 80.5 | 81.599998 | 81.599998 | 7,320,000 |
1967-01-06 | 0 | 82.790001 | 81.32 | 82.18 | 82.18 | 7,830,000 |
1967-01-09 | 0 | 83.309998 | 81.779999 | 82.809998 | 82.809998 | 9,180,000 |
1967-01-10 | 0 | 83.540001 | 82.220001 | 82.809998 | 82.809998 | 8,120,000 |
1967-01-11 | 0 | 83.919998 | 81.370003 | 83.470001 | 83.470001 | 13,230,000 |
1967-01-12 | 0 | 84.800003 | 83.110001 | 83.910004 | 83.910004 | 12,830,000 |
1967-01-13 | 0 | 84.900002 | 83.099998 | 84.529999 | 84.529999 | 10,000,000 |
1967-01-16 | 0 | 85.279999 | 83.730003 | 84.309998 | 84.309998 | 10,280,000 |
1967-01-17 | 0 | 85.809998 | 84.029999 | 85.239998 | 85.239998 | 11,590,000 |
1967-01-18 | 0 | 86.360001 | 84.900002 | 85.790001 | 85.790001 | 11,390,000 |
1967-01-19 | 0 | 86.610001 | 85.169998 | 85.82 | 85.82 | 10,230,000 |
1967-01-20 | 0 | 86.470001 | 85.07 | 86.07 | 86.07 | 9,530,000 |
1967-01-23 | 0 | 88.169998 | 85.639999 | 86.389999 | 86.389999 | 10,830,000 |
1967-01-24 | 0 | 87 | 85.290001 | 86.510002 | 86.510002 | 10,430,000 |
1967-01-25 | 0 | 87.019997 | 85.470001 | 85.849998 | 85.849998 | 10,260,000 |
1967-01-26 | 0 | 86.660004 | 84.870003 | 85.809998 | 85.809998 | 10,630,000 |
1967-01-27 | 0 | 86.760002 | 85.339996 | 86.160004 | 86.160004 | 9,690,000 |
1967-01-30 | 0 | 87.349998 | 85.839996 | 86.660004 | 86.660004 | 10,250,000 |
1967-01-31 | 0 | 87.459999 | 86.059998 | 86.610001 | 86.610001 | 11,540,000 |
1967-02-01 | 0 | 87.040001 | 85.68 | 86.43 | 86.43 | 9,580,000 |
1967-02-02 | 0 | 87.309998 | 85.870003 | 86.730003 | 86.730003 | 10,720,000 |
1967-02-03 | 0 | 87.970001 | 86.510002 | 87.360001 | 87.360001 | 12,010,000 |
1967-02-06 | 0 | 87.980003 | 86.610001 | 87.18 | 87.18 | 10,680,000 |
1967-02-07 | 0 | 87.519997 | 86.480003 | 86.949997 | 86.949997 | 6,400,000 |
1967-02-08 | 0 | 88.25 | 86.639999 | 87.720001 | 87.720001 | 11,220,000 |
1967-02-09 | 0 | 88.57 | 86.989998 | 87.360001 | 87.360001 | 10,970,000 |
1967-02-10 | 0 | 88.190002 | 86.790001 | 87.629997 | 87.629997 | 8,850,000 |
1967-02-13 | 0 | 88.190002 | 86.949997 | 87.580002 | 87.580002 | 7,570,000 |
1967-02-14 | 0 | 88.739998 | 87.150002 | 88.169998 | 88.169998 | 9,760,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.