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
|
|---|---|---|---|---|---|---|
1971-08-06
| 0 | 94.910004 | 93.629997 | 94.25 | 94.25 | 9,490,000 |
1971-08-09
| 0 | 94.550003 | 93.169998 | 93.529999 | 93.529999 | 8,110,000 |
1971-08-10
| 0 | 94.129997 | 92.809998 | 93.540001 | 93.540001 | 9,460,000 |
1971-08-11
| 0 | 95.059998 | 93.349998 | 94.660004 | 94.660004 | 11,370,000 |
1971-08-12
| 0 | 96.5 | 94.809998 | 96 | 96 | 15,910,000 |
1971-08-13
| 0 | 96.529999 | 95.190002 | 95.690002 | 95.690002 | 9,960,000 |
1971-08-16
| 0 | 100.959999 | 97.900002 | 98.760002 | 98.760002 | 31,730,000 |
1971-08-17
| 0 | 101 | 98.489998 | 99.989998 | 99.989998 | 26,790,000 |
1971-08-18
| 0 | 100.190002 | 98.059998 | 98.599998 | 98.599998 | 20,680,000 |
1971-08-19
| 0 | 99.07 | 97.349998 | 98.160004 | 98.160004 | 14,190,000 |
1971-08-20
| 0 | 98.940002 | 97.519997 | 98.330002 | 98.330002 | 11,890,000 |
1971-08-23
| 0 | 99.959999 | 98.089996 | 99.25 | 99.25 | 13,040,000 |
1971-08-24
| 0 | 101.019997 | 99.150002 | 100.400002 | 100.400002 | 18,700,000 |
1971-08-25
| 0 | 101.510002 | 99.769997 | 100.410004 | 100.410004 | 18,280,000 |
1971-08-26
| 0 | 101.120003 | 99.400002 | 100.239998 | 100.239998 | 13,990,000 |
1971-08-27
| 0 | 101.220001 | 99.760002 | 100.480003 | 100.480003 | 12,490,000 |
1971-08-30
| 0 | 100.889999 | 99.169998 | 99.519997 | 99.519997 | 11,140,000 |
1971-08-31
| 0 | 99.760002 | 98.32 | 99.029999 | 99.029999 | 10,430,000 |
1971-09-01
| 0 | 99.839996 | 98.5 | 99.07 | 99.07 | 10,770,000 |
1971-09-02
| 0 | 99.800003 | 98.519997 | 99.290001 | 99.290001 | 10,690,000 |
1971-09-03
| 0 | 100.93 | 99.099998 | 100.690002 | 100.690002 | 14,040,000 |
1971-09-07
| 0 | 102.25 | 100.43 | 101.150002 | 101.150002 | 17,080,000 |
1971-09-08
| 0 | 101.940002 | 100.519997 | 101.339996 | 101.339996 | 14,230,000 |
1971-09-09
| 0 | 101.879997 | 100.379997 | 100.800003 | 100.800003 | 15,790,000 |
1971-09-10
| 0 | 101.010002 | 99.690002 | 100.419998 | 100.419998 | 11,380,000 |
1971-09-13
| 0 | 100.839996 | 99.489998 | 100.07 | 100.07 | 10,000,000 |
1971-09-14
| 0 | 100.349998 | 98.989998 | 99.339996 | 99.339996 | 11,410,000 |
1971-09-15
| 0 | 100.239998 | 98.790001 | 99.769997 | 99.769997 | 11,080,000 |
1971-09-16
| 0 | 100.349998 | 99.07 | 99.660004 | 99.660004 | 10,550,000 |
1971-09-17
| 0 | 100.519997 | 99.260002 | 99.959999 | 99.959999 | 11,020,000 |
1971-09-20
| 0 | 100.400002 | 99.139999 | 99.68 | 99.68 | 9,540,000 |
1971-09-21
| 0 | 100.080002 | 98.709999 | 99.339996 | 99.339996 | 10,640,000 |
1971-09-22
| 0 | 99.720001 | 98.150002 | 98.470001 | 98.470001 | 14,250,000 |
1971-09-23
| 0 | 99.120003 | 97.610001 | 98.379997 | 98.379997 | 13,250,000 |
1971-09-24
| 0 | 99.349998 | 97.779999 | 98.150002 | 98.150002 | 13,460,000 |
1971-09-27
| 0 | 98.410004 | 96.970001 | 97.620003 | 97.620003 | 10,220,000 |
1971-09-28
| 0 | 98.550003 | 97.120003 | 97.879997 | 97.879997 | 11,250,000 |
1971-09-29
| 0 | 98.510002 | 97.290001 | 97.900002 | 97.900002 | 8,580,000 |
1971-09-30
| 0 | 98.970001 | 97.480003 | 98.339996 | 98.339996 | 13,490,000 |
1971-10-01
| 0 | 99.489998 | 97.959999 | 98.93 | 98.93 | 13,400,000 |
1971-10-04
| 0 | 100.040001 | 98.620003 | 99.209999 | 99.209999 | 14,570,000 |
1971-10-05
| 0 | 99.779999 | 98.339996 | 99.110001 | 99.110001 | 12,360,000 |
1971-10-06
| 0 | 100.129997 | 98.489998 | 99.82 | 99.82 | 15,630,000 |
1971-10-07
| 0 | 100.959999 | 99.419998 | 100.019997 | 100.019997 | 17,780,000 |
1971-10-08
| 0 | 100.300003 | 98.870003 | 99.360001 | 99.360001 | 13,870,000 |
1971-10-11
| 0 | 99.620003 | 98.580002 | 99.209999 | 99.209999 | 7,800,000 |
1971-10-12
| 0 | 100.199997 | 98.620003 | 99.57 | 99.57 | 14,340,000 |
1971-10-13
| 0 | 100.080002 | 98.610001 | 99.029999 | 99.029999 | 13,540,000 |
1971-10-14
| 0 | 99.25 | 97.739998 | 98.129997 | 98.129997 | 12,870,000 |
1971-10-15
| 0 | 98.449997 | 97.029999 | 97.790001 | 97.790001 | 13,120,000 |
1971-10-18
| 0 | 98.330002 | 96.980003 | 97.349998 | 97.349998 | 10,420,000 |
1971-10-19
| 0 | 97.660004 | 96.050003 | 97 | 97 | 13,040,000 |
1971-10-20
| 0 | 97.449997 | 95.230003 | 95.650002 | 95.650002 | 16,340,000 |
1971-10-21
| 0 | 96.330002 | 94.589996 | 95.599998 | 95.599998 | 14,990,000 |
1971-10-22
| 0 | 96.830002 | 94.970001 | 95.57 | 95.57 | 14,560,000 |
1971-10-25
| 0 | 95.760002 | 94.57 | 95.099998 | 95.099998 | 7,340,000 |
1971-10-26
| 0 | 95.019997 | 94.379997 | 94.739998 | 94.739998 | 13,390,000 |
1971-10-27
| 0 | 94.989998 | 93.389999 | 93.790001 | 93.790001 | 13,480,000 |
1971-10-28
| 0 | 94.75 | 92.959999 | 93.959999 | 93.959999 | 15,530,000 |
1971-10-29
| 0 | 94.709999 | 93.279999 | 94.230003 | 94.230003 | 11,710,000 |
1971-11-01
| 0 | 94.43 | 92.480003 | 92.800003 | 92.800003 | 10,960,000 |
1971-11-02
| 0 | 93.730003 | 91.839996 | 93.18 | 93.18 | 13,330,000 |
1971-11-03
| 0 | 95.309998 | 93.269997 | 94.910004 | 94.910004 | 14,590,000 |
1971-11-04
| 0 | 96.080002 | 94.370003 | 94.790001 | 94.790001 | 15,750,000 |
1971-11-05
| 0 | 95.010002 | 93.639999 | 94.459999 | 94.459999 | 10,780,000 |
1971-11-08
| 0 | 94.970001 | 93.779999 | 94.389999 | 94.389999 | 8,520,000 |
1971-11-09
| 0 | 95.309998 | 93.940002 | 94.459999 | 94.459999 | 12,080,000 |
1971-11-10
| 0 | 94.839996 | 93.099998 | 93.410004 | 93.410004 | 13,410,000 |
1971-11-11
| 0 | 93.540001 | 91.639999 | 92.120003 | 92.120003 | 13,310,000 |
1971-11-12
| 0 | 92.900002 | 90.93 | 92.120003 | 92.120003 | 14,540,000 |
1971-11-15
| 0 | 92.690002 | 91.379997 | 91.809998 | 91.809998 | 9,370,000 |
1971-11-16
| 0 | 93.150002 | 91.209999 | 92.709999 | 92.709999 | 13,300,000 |
1971-11-17
| 0 | 93.349998 | 91.800003 | 92.849998 | 92.849998 | 12,840,000 |
1971-11-18
| 0 | 93.620003 | 91.879997 | 92.129997 | 92.129997 | 13,010,000 |
1971-11-19
| 0 | 92.379997 | 90.949997 | 91.610001 | 91.610001 | 12,420,000 |
1971-11-22
| 0 | 92.120003 | 90.510002 | 90.790001 | 90.790001 | 11,390,000 |
1971-11-23
| 0 | 91.099998 | 89.339996 | 90.160004 | 90.160004 | 16,840,000 |
1971-11-24
| 0 | 91.139999 | 89.730003 | 90.330002 | 90.330002 | 11,870,000 |
1971-11-26
| 0 | 92.190002 | 90.269997 | 91.940002 | 91.940002 | 10,870,000 |
1971-11-29
| 0 | 94.900002 | 92.040001 | 93.410004 | 93.410004 | 18,910,000 |
1971-11-30
| 0 | 94.43 | 92.510002 | 93.989998 | 93.989998 | 18,320,000 |
1971-12-01
| 0 | 96.120003 | 93.949997 | 95.440002 | 95.440002 | 21,040,000 |
1971-12-02
| 0 | 96.589996 | 94.730003 | 95.839996 | 95.839996 | 17,780,000 |
1971-12-03
| 0 | 97.57 | 95.360001 | 97.059998 | 97.059998 | 16,760,000 |
1971-12-06
| 0 | 98.169998 | 96.07 | 96.510002 | 96.510002 | 17,480,000 |
1971-12-07
| 0 | 97.349998 | 95.400002 | 96.870003 | 96.870003 | 15,250,000 |
1971-12-08
| 0 | 97.650002 | 96.080002 | 96.919998 | 96.919998 | 16,650,000 |
1971-12-09
| 0 | 96.959999 | 96.959999 | 96.959999 | 96.959999 | 14,710,000 |
1971-12-10
| 0 | 97.690002 | 97.690002 | 97.690002 | 97.690002 | 17,510,000 |
1971-12-13
| 0 | 97.970001 | 97.970001 | 97.970001 | 97.970001 | 17,020,000 |
1971-12-14
| 0 | 97.669998 | 97.669998 | 97.669998 | 97.669998 | 16,070,000 |
1971-12-15
| 0 | 98.540001 | 98.540001 | 98.540001 | 98.540001 | 16,890,000 |
1971-12-16
| 0 | 99.739998 | 99.739998 | 99.739998 | 99.739998 | 21,070,000 |
1971-12-17
| 0 | 100.260002 | 100.260002 | 100.260002 | 100.260002 | 18,270,000 |
1971-12-20
| 0 | 101.550003 | 101.550003 | 101.550003 | 101.550003 | 23,810,000 |
1971-12-21
| 0 | 101.800003 | 101.800003 | 101.800003 | 101.800003 | 20,460,000 |
1971-12-22
| 0 | 101.18 | 101.18 | 101.18 | 101.18 | 18,930,000 |
1971-12-23
| 0 | 100.739998 | 100.739998 | 100.739998 | 100.739998 | 16,000,000 |
1971-12-27
| 0 | 100.949997 | 100.949997 | 100.949997 | 100.949997 | 11,890,000 |
1971-12-28
| 0 | 101.949997 | 101.949997 | 101.949997 | 101.949997 | 15,090,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.