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
|
|---|---|---|---|---|---|---|
1954-06-03
| 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1,810,000 |
1954-06-04
| 29.1 | 29.1 | 29.1 | 29.1 | 29.1 | 1,720,000 |
1954-06-07
| 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1,520,000 |
1954-06-08
| 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 2,540,000 |
1954-06-09
| 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 2,360,000 |
1954-06-10
| 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1,610,000 |
1954-06-11
| 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1,630,000 |
1954-06-14
| 28.620001 | 28.620001 | 28.620001 | 28.620001 | 28.620001 | 1,420,000 |
1954-06-15
| 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1,630,000 |
1954-06-16
| 29.040001 | 29.040001 | 29.040001 | 29.040001 | 29.040001 | 2,070,000 |
1954-06-17
| 28.959999 | 28.959999 | 28.959999 | 28.959999 | 28.959999 | 1,810,000 |
1954-06-18
| 29.040001 | 29.040001 | 29.040001 | 29.040001 | 29.040001 | 1,580,000 |
1954-06-21
| 29.059999 | 29.059999 | 29.059999 | 29.059999 | 29.059999 | 1,820,000 |
1954-06-22
| 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2,100,000 |
1954-06-23
| 29.129999 | 29.129999 | 29.129999 | 29.129999 | 29.129999 | 2,090,000 |
1954-06-24
| 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 2,260,000 |
1954-06-25
| 29.200001 | 29.200001 | 29.200001 | 29.200001 | 29.200001 | 2,060,000 |
1954-06-28
| 29.280001 | 29.280001 | 29.280001 | 29.280001 | 29.280001 | 1,890,000 |
1954-06-29
| 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 2,580,000 |
1954-06-30
| 29.209999 | 29.209999 | 29.209999 | 29.209999 | 29.209999 | 1,950,000 |
1954-07-01
| 29.209999 | 29.209999 | 29.209999 | 29.209999 | 29.209999 | 1,860,000 |
1954-07-02
| 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1,980,000 |
1954-07-06
| 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 2,560,000 |
1954-07-07
| 29.940001 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 2,380,000 |
1954-07-08
| 29.940001 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 2,080,000 |
1954-07-09
| 30.139999 | 30.139999 | 30.139999 | 30.139999 | 30.139999 | 2,240,000 |
1954-07-12
| 30.120001 | 30.120001 | 30.120001 | 30.120001 | 30.120001 | 2,330,000 |
1954-07-13
| 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2,430,000 |
1954-07-14
| 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 2,520,000 |
1954-07-15
| 30.190001 | 30.190001 | 30.190001 | 30.190001 | 30.190001 | 3,000,000 |
1954-07-16
| 30.059999 | 30.059999 | 30.059999 | 30.059999 | 30.059999 | 2,540,000 |
1954-07-19
| 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 2,370,000 |
1954-07-20
| 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2,580,000 |
1954-07-21
| 30.030001 | 30.030001 | 30.030001 | 30.030001 | 30.030001 | 2,510,000 |
1954-07-22
| 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 2,890,000 |
1954-07-23
| 30.309999 | 30.309999 | 30.309999 | 30.309999 | 30.309999 | 2,520,000 |
1954-07-26
| 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 2,110,000 |
1954-07-27
| 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 2,690,000 |
1954-07-28
| 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2,740,000 |
1954-07-29
| 30.690001 | 30.690001 | 30.690001 | 30.690001 | 30.690001 | 2,710,000 |
1954-07-30
| 30.879999 | 30.879999 | 30.879999 | 30.879999 | 30.879999 | 2,800,000 |
1954-08-02
| 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 2,850,000 |
1954-08-03
| 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2,970,000 |
1954-08-04
| 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 3,620,000 |
1954-08-05
| 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 3,150,000 |
1954-08-06
| 30.379999 | 30.379999 | 30.379999 | 30.379999 | 30.379999 | 3,350,000 |
1954-08-09
| 30.120001 | 30.120001 | 30.120001 | 30.120001 | 30.120001 | 2,280,000 |
1954-08-10
| 30.370001 | 30.370001 | 30.370001 | 30.370001 | 30.370001 | 2,890,000 |
1954-08-11
| 30.719999 | 30.719999 | 30.719999 | 30.719999 | 30.719999 | 3,440,000 |
1954-08-12
| 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 2,680,000 |
1954-08-13
| 30.719999 | 30.719999 | 30.719999 | 30.719999 | 30.719999 | 2,500,000 |
1954-08-16
| 31.049999 | 31.049999 | 31.049999 | 31.049999 | 31.049999 | 2,760,000 |
1954-08-17
| 31.120001 | 31.120001 | 31.120001 | 31.120001 | 31.120001 | 2,900,000 |
1954-08-18
| 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 2,390,000 |
1954-08-19
| 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2,320,000 |
1954-08-20
| 31.209999 | 31.209999 | 31.209999 | 31.209999 | 31.209999 | 2,110,000 |
1954-08-23
| 31 | 31 | 31 | 31 | 31 | 2,020,000 |
1954-08-24
| 30.870001 | 30.870001 | 30.870001 | 30.870001 | 30.870001 | 2,000,000 |
1954-08-25
| 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2,280,000 |
1954-08-26
| 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2,060,000 |
1954-08-27
| 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1,740,000 |
1954-08-30
| 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1,950,000 |
1954-08-31
| 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2,640,000 |
1954-09-01
| 30.040001 | 30.040001 | 30.040001 | 30.040001 | 30.040001 | 1,790,000 |
1954-09-02
| 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1,600,000 |
1954-09-03
| 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 1,630,000 |
1954-09-07
| 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1,860,000 |
1954-09-08
| 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1,970,000 |
1954-09-09
| 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1,700,000 |
1954-09-10
| 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1,870,000 |
1954-09-13
| 31.120001 | 31.120001 | 31.120001 | 31.120001 | 31.120001 | 2,030,000 |
1954-09-14
| 31.280001 | 31.280001 | 31.280001 | 31.280001 | 31.280001 | 2,120,000 |
1954-09-15
| 31.290001 | 31.290001 | 31.290001 | 31.290001 | 31.290001 | 2,110,000 |
1954-09-16
| 31.459999 | 31.459999 | 31.459999 | 31.459999 | 31.459999 | 1,880,000 |
1954-09-17
| 31.709999 | 31.709999 | 31.709999 | 31.709999 | 31.709999 | 2,250,000 |
1954-09-20
| 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 2,060,000 |
1954-09-21
| 31.790001 | 31.790001 | 31.790001 | 31.790001 | 31.790001 | 1,770,000 |
1954-09-22
| 32 | 32 | 32 | 32 | 32 | 2,260,000 |
1954-09-23
| 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 2,340,000 |
1954-09-24
| 32.400002 | 32.400002 | 32.400002 | 32.400002 | 32.400002 | 2,340,000 |
1954-09-27
| 32.529999 | 32.529999 | 32.529999 | 32.529999 | 32.529999 | 2,190,000 |
1954-09-28
| 32.689999 | 32.689999 | 32.689999 | 32.689999 | 32.689999 | 1,800,000 |
1954-09-29
| 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 1,810,000 |
1954-09-30
| 32.310001 | 32.310001 | 32.310001 | 32.310001 | 32.310001 | 1,840,000 |
1954-10-01
| 32.290001 | 32.290001 | 32.290001 | 32.290001 | 32.290001 | 1,850,000 |
1954-10-04
| 32.470001 | 32.470001 | 32.470001 | 32.470001 | 32.470001 | 2,000,000 |
1954-10-05
| 32.630001 | 32.630001 | 32.630001 | 32.630001 | 32.630001 | 2,300,000 |
1954-10-06
| 32.759998 | 32.759998 | 32.759998 | 32.759998 | 32.759998 | 2,570,000 |
1954-10-07
| 32.689999 | 32.689999 | 32.689999 | 32.689999 | 32.689999 | 1,810,000 |
1954-10-08
| 32.669998 | 32.669998 | 32.669998 | 32.669998 | 32.669998 | 2,120,000 |
1954-10-11
| 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 2,100,000 |
1954-10-12
| 32.279999 | 32.279999 | 32.279999 | 32.279999 | 32.279999 | 1,620,000 |
1954-10-13
| 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 2,070,000 |
1954-10-14
| 31.879999 | 31.879999 | 31.879999 | 31.879999 | 31.879999 | 2,540,000 |
1954-10-15
| 31.709999 | 31.709999 | 31.709999 | 31.709999 | 31.709999 | 2,250,000 |
1954-10-18
| 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1,790,000 |
1954-10-19
| 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1,900,000 |
1954-10-20
| 32.169998 | 32.169998 | 32.169998 | 32.169998 | 32.169998 | 2,380,000 |
1954-10-21
| 32.130001 | 32.130001 | 32.130001 | 32.130001 | 32.130001 | 2,320,000 |
1954-10-22
| 32.130001 | 32.130001 | 32.130001 | 32.130001 | 32.130001 | 2,080,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.