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
|
|---|---|---|---|---|---|---|
1967-02-15 | 0 | 89 | 87.620003 | 88.269997 | 88.269997 | 10,480,000 |
1967-02-16 | 0 | 88.800003 | 87.43 | 87.860001 | 87.860001 | 8,490,000 |
1967-02-17 | 0 | 88.400002 | 87.25 | 87.889999 | 87.889999 | 8,530,000 |
1967-02-20 | 0 | 88.129997 | 86.650002 | 87.400002 | 87.400002 | 8,640,000 |
1967-02-21 | 0 | 88.010002 | 86.800003 | 87.339996 | 87.339996 | 9,030,000 |
1967-02-23 | 0 | 88 | 86.639999 | 87.449997 | 87.449997 | 10,010,000 |
1967-02-24 | 0 | 88.160004 | 86.760002 | 87.410004 | 87.410004 | 9,830,000 |
1967-02-27 | 0 | 87.610001 | 85.68 | 86.459999 | 86.459999 | 10,210,000 |
1967-02-28 | 0 | 87.260002 | 85.610001 | 86.779999 | 86.779999 | 9,970,000 |
1967-03-01 | 0 | 88.360001 | 86.669998 | 87.68 | 87.68 | 11,510,000 |
1967-03-02 | 0 | 88.849998 | 87.389999 | 88.160004 | 88.160004 | 11,900,000 |
1967-03-03 | 0 | 89 | 87.510002 | 88.290001 | 88.290001 | 11,100,000 |
1967-03-06 | 0 | 89.080002 | 87.459999 | 88.099998 | 88.099998 | 10,400,000 |
1967-03-07 | 0 | 88.739998 | 87.339996 | 88.160004 | 88.160004 | 9,810,000 |
1967-03-08 | 0 | 89.099998 | 87.690002 | 88.269997 | 88.269997 | 11,070,000 |
1967-03-09 | 0 | 89.040001 | 87.699997 | 88.529999 | 88.529999 | 10,480,000 |
1967-03-10 | 0 | 90.370003 | 88.459999 | 88.889999 | 88.889999 | 14,900,000 |
1967-03-13 | 0 | 89.410004 | 87.93 | 88.43 | 88.43 | 9,910,000 |
1967-03-14 | 0 | 89.07 | 87.580002 | 88.349998 | 88.349998 | 10,260,000 |
1967-03-15 | 0 | 89.599998 | 88 | 89.190002 | 89.190002 | 10,830,000 |
1967-03-16 | 0 | 90.660004 | 89.089996 | 90.089996 | 90.089996 | 12,170,000 |
1967-03-17 | 0 | 90.839996 | 89.389999 | 90.25 | 90.25 | 10,020,000 |
1967-03-20 | 0 | 90.870003 | 89.349998 | 90.199997 | 90.199997 | 9,040,000 |
1967-03-21 | 0 | 91.050003 | 89.519997 | 90 | 90 | 9,820,000 |
1967-03-22 | 0 | 90.699997 | 89.169998 | 90.25 | 90.25 | 8,820,000 |
1967-03-23 | 0 | 91.510002 | 90.040001 | 90.940002 | 90.940002 | 9,500,000 |
1967-03-27 | 0 | 91.720001 | 90.190002 | 90.870003 | 90.870003 | 9,260,000 |
1967-03-28 | 0 | 91.620003 | 90.230003 | 90.910004 | 90.910004 | 8,940,000 |
1967-03-29 | 0 | 91.449997 | 90.169998 | 90.730003 | 90.730003 | 8,430,000 |
1967-03-30 | 0 | 91.32 | 90.059998 | 90.699997 | 90.699997 | 8,340,000 |
1967-03-31 | 0 | 91.150002 | 89.75 | 90.199997 | 90.199997 | 8,130,000 |
1967-04-03 | 0 | 90.370003 | 88.760002 | 89.239998 | 89.239998 | 8,530,000 |
1967-04-04 | 0 | 89.93 | 88.449997 | 89.220001 | 89.220001 | 8,750,000 |
1967-04-05 | 0 | 90.309998 | 88.919998 | 89.790001 | 89.790001 | 8,810,000 |
1967-04-06 | 0 | 90.739998 | 89.440002 | 89.940002 | 89.940002 | 9,470,000 |
1967-04-07 | 0 | 90.599998 | 88.959999 | 89.360001 | 89.360001 | 9,090,000 |
1967-04-10 | 0 | 89.32 | 87.860001 | 88.239998 | 88.239998 | 8,110,000 |
1967-04-11 | 0 | 89.339996 | 87.919998 | 88.879997 | 88.879997 | 7,710,000 |
1967-04-12 | 0 | 89.540001 | 88.360001 | 88.779999 | 88.779999 | 7,750,000 |
1967-04-13 | 0 | 89.860001 | 88.489998 | 89.459999 | 89.459999 | 7,610,000 |
1967-04-14 | 0 | 91.080002 | 89.260002 | 90.43 | 90.43 | 8,810,000 |
1967-04-17 | 0 | 91.779999 | 90.18 | 91.07 | 91.07 | 9,070,000 |
1967-04-18 | 0 | 92.309998 | 90.699997 | 91.860001 | 91.860001 | 10,500,000 |
1967-04-19 | 0 | 92.730003 | 91.25 | 91.940002 | 91.940002 | 10,860,000 |
1967-04-20 | 0 | 92.610001 | 91.209999 | 92.110001 | 92.110001 | 9,690,000 |
1967-04-21 | 0 | 92.900002 | 91.480003 | 92.300003 | 92.300003 | 10,210,000 |
1967-04-24 | 0 | 93.449997 | 91.779999 | 92.620003 | 92.620003 | 10,250,000 |
1967-04-25 | 0 | 93.57 | 92.010002 | 93.110001 | 93.110001 | 10,420,000 |
1967-04-26 | 0 | 93.989998 | 92.440002 | 93.019997 | 93.019997 | 10,560,000 |
1967-04-27 | 0 | 94.25 | 92.410004 | 93.809998 | 93.809998 | 10,250,000 |
1967-04-28 | 0 | 94.769997 | 93.330002 | 94.010002 | 94.010002 | 11,200,000 |
1967-05-01 | 0 | 94.599998 | 93.080002 | 93.839996 | 93.839996 | 9,410,000 |
1967-05-02 | 0 | 94.419998 | 93.059998 | 93.669998 | 93.669998 | 10,260,000 |
1967-05-03 | 0 | 94.480003 | 92.940002 | 93.910004 | 93.910004 | 11,550,000 |
1967-05-04 | 0 | 94.919998 | 93.410004 | 94.32 | 94.32 | 12,850,000 |
1967-05-05 | 0 | 95.139999 | 93.639999 | 94.440002 | 94.440002 | 10,630,000 |
1967-05-08 | 0 | 95.220001 | 93.709999 | 94.580002 | 94.580002 | 10,330,000 |
1967-05-09 | 0 | 95.25 | 93.279999 | 93.599998 | 93.599998 | 10,830,000 |
1967-05-10 | 0 | 94.040001 | 92.510002 | 93.349998 | 93.349998 | 10,410,000 |
1967-05-11 | 0 | 94.370003 | 92.900002 | 93.75 | 93.75 | 10,320,000 |
1967-05-12 | 0 | 94.449997 | 92.940002 | 93.480003 | 93.480003 | 10,470,000 |
1967-05-15 | 0 | 93.75 | 92.269997 | 92.709999 | 92.709999 | 8,320,000 |
1967-05-16 | 0 | 93.849998 | 92.190002 | 93.139999 | 93.139999 | 10,700,000 |
1967-05-17 | 0 | 93.75 | 92.339996 | 92.779999 | 92.779999 | 9,560,000 |
1967-05-18 | 0 | 93.300003 | 91.980003 | 92.529999 | 92.529999 | 10,290,000 |
1967-05-19 | 0 | 92.860001 | 91.400002 | 92.07 | 92.07 | 10,560,000 |
1967-05-22 | 0 | 92.400002 | 90.830002 | 91.669998 | 91.669998 | 9,600,000 |
1967-05-23 | 0 | 92.07 | 90.580002 | 91.230003 | 91.230003 | 9,810,000 |
1967-05-24 | 0 | 91.360001 | 89.68 | 90.18 | 90.18 | 10,290,000 |
1967-05-25 | 0 | 91.839996 | 90.040001 | 91.190002 | 91.190002 | 8,960,000 |
1967-05-26 | 0 | 91.699997 | 90.339996 | 90.980003 | 90.980003 | 7,810,000 |
1967-05-29 | 0 | 91.220001 | 89.919998 | 90.489998 | 90.489998 | 6,590,000 |
1967-05-31 | 0 | 90.389999 | 88.709999 | 89.080002 | 89.080002 | 8,870,000 |
1967-06-01 | 0 | 90.760002 | 88.809998 | 90.230003 | 90.230003 | 9,040,000 |
1967-06-02 | 0 | 90.900002 | 89.269997 | 89.790001 | 89.790001 | 8,070,000 |
1967-06-05 | 0 | 89.559998 | 87.190002 | 88.43 | 88.43 | 11,110,000 |
1967-06-06 | 0 | 90.589996 | 88.480003 | 90.230003 | 90.230003 | 9,230,000 |
1967-06-07 | 0 | 91.75 | 89.919998 | 90.910004 | 90.910004 | 10,170,000 |
1967-06-08 | 0 | 91.779999 | 90.239998 | 91.400002 | 91.400002 | 8,300,000 |
1967-06-09 | 0 | 92.260002 | 90.769997 | 91.559998 | 91.559998 | 9,650,000 |
1967-06-12 | 0 | 92.660004 | 91.120003 | 92.040001 | 92.040001 | 10,230,000 |
1967-06-13 | 0 | 93.269997 | 91.650002 | 92.620003 | 92.620003 | 11,570,000 |
1967-06-14 | 0 | 93.209999 | 91.809998 | 92.400002 | 92.400002 | 10,960,000 |
1967-06-15 | 0 | 93.260002 | 91.760002 | 92.489998 | 92.489998 | 11,240,000 |
1967-06-16 | 0 | 93.279999 | 91.980003 | 92.540001 | 92.540001 | 10,740,000 |
1967-06-19 | 92.510002 | 92.510002 | 92.510002 | 92.510002 | 92.510002 | 8,570,000 |
1967-06-20 | 92.480003 | 92.480003 | 92.480003 | 92.480003 | 92.480003 | 10,350,000 |
1967-06-21 | 92.199997 | 92.199997 | 92.199997 | 92.199997 | 92.199997 | 9,760,000 |
1967-06-22 | 91.970001 | 91.970001 | 91.970001 | 91.970001 | 91.970001 | 9,550,000 |
1967-06-23 | 92 | 92 | 92 | 92 | 92 | 9,130,000 |
1967-06-26 | 91.639999 | 91.639999 | 91.639999 | 91.639999 | 91.639999 | 9,040,000 |
1967-06-27 | 91.300003 | 91.300003 | 91.300003 | 91.300003 | 91.300003 | 8,780,000 |
1967-06-28 | 91.309998 | 91.309998 | 91.309998 | 91.309998 | 91.309998 | 9,310,000 |
1967-06-29 | 90.849998 | 90.849998 | 90.849998 | 90.849998 | 90.849998 | 9,940,000 |
1967-06-30 | 90.639999 | 90.639999 | 90.639999 | 90.639999 | 90.639999 | 7,850,000 |
1967-07-03 | 0 | 91.32 | 90.120003 | 90.910004 | 90.910004 | 6,040,000 |
1967-07-05 | 0 | 91.910004 | 90.559998 | 91.360001 | 91.360001 | 9,170,000 |
1967-07-06 | 0 | 92.029999 | 90.639999 | 91.32 | 91.32 | 10,170,000 |
1967-07-07 | 0 | 92.279999 | 90.760002 | 91.690002 | 91.690002 | 11,540,000 |
1967-07-10 | 0 | 92.800003 | 91.110001 | 92.050003 | 92.050003 | 12,130,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.