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
|
|---|---|---|---|---|---|---|
1967-07-11 | 0 | 93.160004 | 91.580002 | 92.480003 | 92.480003 | 12,400,000 |
1967-07-12 | 0 | 93.099998 | 91.620003 | 92.400002 | 92.400002 | 11,240,000 |
1967-07-13 | 0 | 93.169998 | 91.82 | 92.419998 | 92.419998 | 10,730,000 |
1967-07-14 | 0 | 93.349998 | 91.870003 | 92.739998 | 92.739998 | 10,880,000 |
1967-07-17 | 0 | 93.529999 | 92.099998 | 92.75 | 92.75 | 10,390,000 |
1967-07-18 | 0 | 94.050003 | 92.300003 | 93.5 | 93.5 | 12,060,000 |
1967-07-19 | 0 | 94.400002 | 92.830002 | 93.650002 | 93.650002 | 12,850,000 |
1967-07-20 | 0 | 94.489998 | 93.010002 | 93.849998 | 93.849998 | 11,160,000 |
1967-07-21 | 0 | 94.919998 | 93.239998 | 94.040001 | 94.040001 | 11,710,000 |
1967-07-24 | 0 | 94.68 | 92.910004 | 93.730003 | 93.730003 | 9,580,000 |
1967-07-25 | 0 | 94.559998 | 93.029999 | 93.239998 | 93.239998 | 9,890,000 |
1967-07-26 | 0 | 94.709999 | 93.120003 | 94.059998 | 94.059998 | 11,160,000 |
1967-07-27 | 0 | 95.190002 | 93.510002 | 94.349998 | 94.349998 | 12,400,000 |
1967-07-28 | 0 | 95.230003 | 93.769997 | 94.489998 | 94.489998 | 10,900,000 |
1967-07-31 | 0 | 95.510002 | 94.010002 | 94.75 | 94.75 | 10,330,000 |
1967-08-01 | 0 | 95.839996 | 94.199997 | 95.370003 | 95.370003 | 12,290,000 |
1967-08-02 | 0 | 96.639999 | 95.029999 | 95.779999 | 95.779999 | 13,510,000 |
1967-08-03 | 0 | 96.360001 | 94.419998 | 95.660004 | 95.660004 | 13,440,000 |
1967-08-04 | 0 | 96.540001 | 95.150002 | 95.830002 | 95.830002 | 11,130,000 |
1967-08-07 | 0 | 96.43 | 95.019997 | 95.580002 | 95.580002 | 10,160,000 |
1967-08-08 | 0 | 96.279999 | 95.040001 | 95.690002 | 95.690002 | 8,970,000 |
1967-08-09 | 0 | 96.470001 | 95.110001 | 95.779999 | 95.779999 | 10,100,000 |
1967-08-10 | 0 | 96.669998 | 95.050003 | 95.529999 | 95.529999 | 9,040,000 |
1967-08-11 | 0 | 95.980003 | 94.620003 | 95.150002 | 95.150002 | 8,250,000 |
1967-08-14 | 0 | 95.400002 | 94.019997 | 94.639999 | 94.639999 | 7,990,000 |
1967-08-15 | 0 | 95.540001 | 94.18 | 94.769997 | 94.769997 | 8,710,000 |
1967-08-16 | 0 | 95.150002 | 93.93 | 94.550003 | 94.550003 | 8,220,000 |
1967-08-17 | 0 | 95.330002 | 94.110001 | 94.629997 | 94.629997 | 8,790,000 |
1967-08-18 | 0 | 95.400002 | 94.160004 | 94.779999 | 94.779999 | 8,250,000 |
1967-08-21 | 0 | 95.220001 | 93.790001 | 94.25 | 94.25 | 8,600,000 |
1967-08-22 | 0 | 94.720001 | 93.349998 | 93.739998 | 93.739998 | 7,940,000 |
1967-08-23 | 0 | 94.150002 | 92.769997 | 93.610001 | 93.610001 | 8,760,000 |
1967-08-24 | 0 | 94.279999 | 92.769997 | 93.089996 | 93.089996 | 7,740,000 |
1967-08-25 | 0 | 93.379997 | 92.040001 | 92.699997 | 92.699997 | 7,250,000 |
1967-08-28 | 0 | 93.309998 | 92.010002 | 92.639999 | 92.639999 | 6,270,000 |
1967-08-29 | 0 | 93.580002 | 92.169998 | 92.879997 | 92.879997 | 6,350,000 |
1967-08-30 | 0 | 93.669998 | 92.43 | 93.07 | 93.07 | 7,200,000 |
1967-08-31 | 0 | 94.190002 | 92.839996 | 93.639999 | 93.639999 | 8,840,000 |
1967-09-01 | 0 | 94.209999 | 93 | 93.68 | 93.68 | 7,460,000 |
1967-09-05 | 0 | 94.699997 | 93.360001 | 94.209999 | 94.209999 | 8,320,000 |
1967-09-06 | 0 | 95.059998 | 93.720001 | 94.389999 | 94.389999 | 9,550,000 |
1967-09-07 | 0 | 94.949997 | 93.699997 | 94.330002 | 94.330002 | 8,910,000 |
1967-09-08 | 0 | 95.040001 | 93.699997 | 94.360001 | 94.360001 | 9,300,000 |
1967-09-11 | 0 | 95.260002 | 93.879997 | 94.540001 | 94.540001 | 9,170,000 |
1967-09-12 | 0 | 95.480003 | 94.010002 | 94.989998 | 94.989998 | 9,930,000 |
1967-09-13 | 0 | 96.620003 | 94.800003 | 95.989998 | 95.989998 | 12,400,000 |
1967-09-14 | 0 | 97.400002 | 95.589996 | 96.199997 | 96.199997 | 12,220,000 |
1967-09-15 | 0 | 96.940002 | 95.470001 | 96.269997 | 96.269997 | 10,270,000 |
1967-09-18 | 0 | 97.309998 | 95.730003 | 96.529999 | 96.529999 | 11,620,000 |
1967-09-19 | 0 | 97.349998 | 95.839996 | 96.169998 | 96.169998 | 11,540,000 |
1967-09-20 | 0 | 96.839996 | 95.389999 | 96.129997 | 96.129997 | 10,980,000 |
1967-09-21 | 0 | 97.5 | 95.669998 | 96.75 | 96.75 | 11,290,000 |
1967-09-22 | 0 | 97.610001 | 96.110001 | 97 | 97 | 11,160,000 |
1967-09-25 | 0 | 98.309998 | 96.739998 | 97.589996 | 97.589996 | 10,910,000 |
1967-09-26 | 0 | 98.199997 | 96.400002 | 96.760002 | 96.760002 | 10,940,000 |
1967-09-27 | 0 | 97.540001 | 96 | 96.790001 | 96.790001 | 8,810,000 |
1967-09-28 | 0 | 97.589996 | 96.190002 | 96.790001 | 96.790001 | 10,470,000 |
1967-09-29 | 0 | 97.370003 | 96.059998 | 96.709999 | 96.709999 | 9,710,000 |
1967-10-02 | 0 | 97.25 | 95.82 | 96.32 | 96.32 | 9,240,000 |
1967-10-03 | 0 | 97.230003 | 95.75 | 96.650002 | 96.650002 | 10,320,000 |
1967-10-04 | 0 | 97.470001 | 95.940002 | 96.43 | 96.43 | 11,520,000 |
1967-10-05 | 0 | 97.25 | 95.889999 | 96.669998 | 96.669998 | 8,490,000 |
1967-10-06 | 0 | 97.830002 | 96.339996 | 97.260002 | 97.260002 | 9,830,000 |
1967-10-09 | 0 | 98.25 | 96.699997 | 97.510002 | 97.510002 | 11,180,000 |
1967-10-10 | 0 | 98.150002 | 96.379997 | 96.839996 | 96.839996 | 12,000,000 |
1967-10-11 | 0 | 97.339996 | 95.699997 | 96.370003 | 96.370003 | 11,230,000 |
1967-10-12 | 0 | 96.699997 | 95.32 | 95.75 | 95.75 | 7,770,000 |
1967-10-13 | 0 | 96.690002 | 95.160004 | 96 | 96 | 9,040,000 |
1967-10-16 | 0 | 96.550003 | 94.849998 | 95.25 | 95.25 | 9,080,000 |
1967-10-17 | 0 | 95.919998 | 94.190002 | 95 | 95 | 10,290,000 |
1967-10-18 | 0 | 95.82 | 94.339996 | 95.25 | 95.25 | 10,500,000 |
1967-10-19 | 0 | 96.459999 | 94.860001 | 95.43 | 95.43 | 11,620,000 |
1967-10-20 | 0 | 96.120003 | 94.620003 | 95.379997 | 95.379997 | 9,510,000 |
1967-10-23 | 0 | 95.690002 | 93.919998 | 94.959999 | 94.959999 | 9,680,000 |
1967-10-24 | 0 | 95.980003 | 94.050003 | 94.419998 | 94.419998 | 11,110,000 |
1967-10-25 | 0 | 95.18 | 93.470001 | 94.519997 | 94.519997 | 10,300,000 |
1967-10-26 | 0 | 95.559998 | 93.989998 | 94.940002 | 94.940002 | 9,920,000 |
1967-10-27 | 0 | 95.790001 | 94.309998 | 94.959999 | 94.959999 | 9,880,000 |
1967-10-30 | 0 | 95.669998 | 94.139999 | 94.790001 | 94.790001 | 10,250,000 |
1967-10-31 | 0 | 95.25 | 93.290001 | 93.300003 | 93.300003 | 12,020,000 |
1967-11-01 | 0 | 94.209999 | 92.449997 | 92.709999 | 92.709999 | 10,930,000 |
1967-11-02 | 0 | 93.690002 | 91.849998 | 92.339996 | 92.339996 | 10,760,000 |
1967-11-03 | 0 | 92.900002 | 91.330002 | 91.779999 | 91.779999 | 8,800,000 |
1967-11-06 | 0 | 92.230003 | 90.389999 | 91.480003 | 91.480003 | 10,320,000 |
1967-11-08 | 0 | 93.07 | 90.800003 | 91.139999 | 91.139999 | 12,630,000 |
1967-11-09 | 0 | 92.25 | 90.610001 | 91.589996 | 91.589996 | 8,890,000 |
1967-11-10 | 0 | 92.839996 | 91.290001 | 92.209999 | 92.209999 | 9,960,000 |
1967-11-13 | 0 | 93.230003 | 91.459999 | 91.970001 | 91.970001 | 10,130,000 |
1967-11-14 | 0 | 92.489998 | 90.809998 | 91.389999 | 91.389999 | 10,350,000 |
1967-11-15 | 0 | 92.25 | 90.440002 | 91.760002 | 91.760002 | 10,000,000 |
1967-11-16 | 0 | 93.279999 | 91.5 | 92.599998 | 92.599998 | 10,570,000 |
1967-11-17 | 0 | 93.620003 | 92.019997 | 92.82 | 92.82 | 10,050,000 |
1967-11-20 | 0 | 92.379997 | 90.089996 | 91.650002 | 91.650002 | 12,750,000 |
1967-11-21 | 0 | 93.709999 | 91.639999 | 93.099998 | 93.099998 | 12,300,000 |
1967-11-22 | 0 | 94.410004 | 92.699997 | 93.650002 | 93.650002 | 12,180,000 |
1967-11-24 | 0 | 94.459999 | 92.739998 | 93.900002 | 93.900002 | 9,470,000 |
1967-11-27 | 0 | 94.800003 | 93.32 | 94.169998 | 94.169998 | 10,040,000 |
1967-11-28 | 0 | 95.080002 | 93.57 | 94.489998 | 94.489998 | 11,040,000 |
1967-11-29 | 0 | 95.510002 | 93.849998 | 94.470001 | 94.470001 | 11,400,000 |
1967-11-30 | 0 | 94.940002 | 93.489998 | 94 | 94 | 8,860,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.