Search is not available for this dataset
Open
float64 1.27k
16.1k
| High
float64 1.28k
16.2k
| Low
float64 1.25k
16k
| Close
float64 1.27k
16.1k
| Volume
int64 221M
11.6B
| Inflation
float64 0.63
1.05
| CPI
float64 182
298
| Quarter_end
int64 0
1
| Date
timestamp[ns, tz=America/New_York] |
|---|---|---|---|---|---|---|---|---|
2,544.320068 | 2,547.709961 | 2,535.469971 | 2,539.379883 | 1,924,890,000 | 0.739864 | 207.949 | 0 | 2007-05-17T00:00:00-04:00 |
2,548.070068 | 2,559.030029 | 2,540.669922 | 2,558.449951 | 1,996,930,000 | 0.742005 | 207.949 | 0 | 2007-05-18T00:00:00-04:00 |
2,560.929932 | 2,587.870117 | 2,560.850098 | 2,578.790039 | 1,974,220,000 | 0.743826 | 207.949 | 0 | 2007-05-21T00:00:00-04:00 |
2,580.040039 | 2,593.030029 | 2,573.949951 | 2,588.02002 | 1,943,950,000 | 0.743273 | 207.949 | 0 | 2007-05-22T00:00:00-04:00 |
2,592.620117 | 2,600.939941 | 2,576.22998 | 2,577.050049 | 2,011,060,000 | 0.74129 | 207.949 | 0 | 2007-05-23T00:00:00-04:00 |
2,577.209961 | 2,585.72998 | 2,531.280029 | 2,537.919922 | 2,350,850,000 | 0.743605 | 207.949 | 0 | 2007-05-24T00:00:00-04:00 |
2,547.409912 | 2,560.030029 | 2,544.459961 | 2,557.189941 | 1,559,700,000 | 0.743992 | 207.949 | 0 | 2007-05-25T00:00:00-04:00 |
2,561.040039 | 2,576.360107 | 2,558.399902 | 2,572.060059 | 1,651,000,000 | 0.740247 | 207.949 | 0 | 2007-05-29T00:00:00-04:00 |
2,556.169922 | 2,592.590088 | 2,551.679932 | 2,592.590088 | 1,969,150,000 | 0.745156 | 207.949 | 0 | 2007-05-30T00:00:00-04:00 |
2,599.469971 | 2,607.899902 | 2,594.290039 | 2,604.52002 | 2,286,850,000 | 0.743329 | 207.949 | 0 | 2007-05-31T00:00:00-04:00 |
2,614.01001 | 2,626.399902 | 2,608.689941 | 2,613.919922 | 1,880,030,000 | 0.744269 | 208.352 | 1 | 2007-06-01T00:00:00-04:00 |
2,606.050049 | 2,619.75 | 2,604.850098 | 2,618.290039 | 1,947,220,000 | 0.74173 | 208.352 | 1 | 2007-06-04T00:00:00-04:00 |
2,611.159912 | 2,613.310059 | 2,595.01001 | 2,611.22998 | 2,182,810,000 | 0.738989 | 208.352 | 1 | 2007-06-05T00:00:00-04:00 |
2,599.560059 | 2,599.560059 | 2,578.810059 | 2,587.179932 | 2,163,430,000 | 0.740028 | 208.352 | 1 | 2007-06-06T00:00:00-04:00 |
2,577.370117 | 2,585.72998 | 2,541.379883 | 2,541.379883 | 2,716,240,000 | 0.74239 | 208.352 | 1 | 2007-06-07T00:00:00-04:00 |
2,541.139893 | 2,573.73999 | 2,534.969971 | 2,573.540039 | 1,908,130,000 | 0.74912 | 208.352 | 1 | 2007-06-08T00:00:00-04:00 |
2,569.639893 | 2,584.820068 | 2,566.840088 | 2,572.149902 | 1,614,980,000 | 0.748783 | 208.352 | 1 | 2007-06-11T00:00:00-04:00 |
2,560.409912 | 2,576.889893 | 2,547.98999 | 2,549.77002 | 2,047,210,000 | 0.749344 | 208.352 | 1 | 2007-06-12T00:00:00-04:00 |
2,558.469971 | 2,582.310059 | 2,556.719971 | 2,582.310059 | 2,086,610,000 | 0.752615 | 208.352 | 1 | 2007-06-13T00:00:00-04:00 |
2,584.139893 | 2,604.76001 | 2,583.929932 | 2,599.409912 | 1,936,220,000 | 0.751654 | 208.352 | 1 | 2007-06-14T00:00:00-04:00 |
2,625.330078 | 2,630.51001 | 2,620.719971 | 2,626.709961 | 2,420,750,000 | 0.751089 | 208.352 | 1 | 2007-06-15T00:00:00-04:00 |
2,631.340088 | 2,631.449951 | 2,617.659912 | 2,626.600098 | 1,717,120,000 | 0.746046 | 208.352 | 1 | 2007-06-18T00:00:00-04:00 |
2,620.310059 | 2,631.300049 | 2,612.419922 | 2,626.76001 | 1,871,880,000 | 0.746102 | 208.352 | 1 | 2007-06-19T00:00:00-04:00 |
2,632.199951 | 2,634.600098 | 2,599.629883 | 2,599.959961 | 2,793,260,000 | 0.744768 | 208.352 | 1 | 2007-06-20T00:00:00-04:00 |
2,597.649902 | 2,618.540039 | 2,586.050049 | 2,616.959961 | 2,562,640,000 | 0.746436 | 208.352 | 1 | 2007-06-21T00:00:00-04:00 |
2,610.360107 | 2,612.75 | 2,583.23999 | 2,588.959961 | 3,240,350,000 | 0.743992 | 208.352 | 1 | 2007-06-22T00:00:00-04:00 |
2,590.590088 | 2,605.870117 | 2,568.5 | 2,577.080078 | 2,039,010,000 | 0.742887 | 208.352 | 1 | 2007-06-25T00:00:00-04:00 |
2,589.219971 | 2,590.889893 | 2,566.340088 | 2,574.159912 | 2,100,330,000 | 0.742942 | 208.352 | 1 | 2007-06-26T00:00:00-04:00 |
2,563.830078 | 2,605.919922 | 2,560.449951 | 2,605.350098 | 2,020,260,000 | 0.744158 | 208.352 | 1 | 2007-06-27T00:00:00-04:00 |
2,606.139893 | 2,624.600098 | 2,604.600098 | 2,608.370117 | 1,923,410,000 | 0.742556 | 208.352 | 1 | 2007-06-28T00:00:00-04:00 |
2,619.939941 | 2,626.560059 | 2,590.090088 | 2,603.22998 | 2,168,420,000 | 0.740466 | 208.352 | 1 | 2007-06-29T00:00:00-04:00 |
2,617.389893 | 2,632.300049 | 2,614.840088 | 2,632.300049 | 1,853,840,000 | 0.735943 | 208.299 | 0 | 2007-07-02T00:00:00-04:00 |
2,636.709961 | 2,644.949951 | 2,635 | 2,644.949951 | 1,089,120,000 | 0.73524 | 208.299 | 0 | 2007-07-03T00:00:00-04:00 |
2,646.300049 | 2,658.01001 | 2,637.780029 | 2,656.649902 | 1,694,530,000 | 0.733138 | 208.299 | 0 | 2007-07-05T00:00:00-04:00 |
2,656.300049 | 2,667.969971 | 2,649.050049 | 2,666.51001 | 1,597,110,000 | 0.73551 | 208.299 | 0 | 2007-07-06T00:00:00-04:00 |
2,668.98999 | 2,672.590088 | 2,660.649902 | 2,670.02002 | 1,895,200,000 | 0.73416 | 208.299 | 0 | 2007-07-09T00:00:00-04:00 |
2,657.870117 | 2,662.550049 | 2,637.659912 | 2,639.159912 | 2,229,340,000 | 0.731743 | 208.299 | 0 | 2007-07-10T00:00:00-04:00 |
2,637.120117 | 2,652.340088 | 2,631.889893 | 2,651.790039 | 2,014,260,000 | 0.727114 | 208.299 | 0 | 2007-07-11T00:00:00-04:00 |
2,662.76001 | 2,701.72998 | 2,662.52002 | 2,701.72998 | 2,166,350,000 | 0.725268 | 208.299 | 0 | 2007-07-12T00:00:00-04:00 |
2,696.959961 | 2,707.639893 | 2,694.090088 | 2,707 | 1,729,190,000 | 0.725584 | 208.299 | 0 | 2007-07-13T00:00:00-04:00 |
2,703.399902 | 2,712.129883 | 2,693.709961 | 2,697.330078 | 1,751,060,000 | 0.725637 | 208.299 | 0 | 2007-07-16T00:00:00-04:00 |
2,702.100098 | 2,719.939941 | 2,701.560059 | 2,712.290039 | 2,158,690,000 | 0.726164 | 208.299 | 0 | 2007-07-17T00:00:00-04:00 |
2,695.280029 | 2,699.870117 | 2,674.26001 | 2,699.48999 | 2,257,380,000 | 0.725742 | 208.299 | 0 | 2007-07-18T00:00:00-04:00 |
2,716.659912 | 2,724.73999 | 2,710.840088 | 2,720.040039 | 2,177,500,000 | 0.723589 | 208.299 | 0 | 2007-07-19T00:00:00-04:00 |
2,709.98999 | 2,710.320068 | 2,674.639893 | 2,687.600098 | 2,335,920,000 | 0.72448 | 208.299 | 0 | 2007-07-20T00:00:00-04:00 |
2,698.48999 | 2,705.030029 | 2,688.409912 | 2,690.580078 | 2,034,080,000 | 0.723537 | 208.299 | 0 | 2007-07-23T00:00:00-04:00 |
2,673.699951 | 2,682.399902 | 2,634.030029 | 2,639.860107 | 2,463,270,000 | 0.722909 | 208.299 | 0 | 2007-07-24T00:00:00-04:00 |
2,660.189941 | 2,665.810059 | 2,628.149902 | 2,648.169922 | 2,482,250,000 | 0.727643 | 208.299 | 0 | 2007-07-25T00:00:00-04:00 |
2,620.75 | 2,632.459961 | 2,563.810059 | 2,599.340088 | 3,392,140,000 | 0.728757 | 208.299 | 0 | 2007-07-26T00:00:00-04:00 |
2,599.870117 | 2,608.98999 | 2,562.060059 | 2,562.23999 | 2,705,290,000 | 0.732547 | 208.299 | 0 | 2007-07-27T00:00:00-04:00 |
2,568.139893 | 2,592 | 2,552.310059 | 2,583.280029 | 2,291,710,000 | 0.732118 | 208.299 | 0 | 2007-07-30T00:00:00-04:00 |
2,606.320068 | 2,607.449951 | 2,545.899902 | 2,546.27002 | 2,789,130,000 | 0.729554 | 208.299 | 0 | 2007-07-31T00:00:00-04:00 |
2,538.5 | 2,557.110107 | 2,515.810059 | 2,553.870117 | 2,912,270,000 | 0.731904 | 207.917 | 0 | 2007-08-01T00:00:00-04:00 |
2,557.590088 | 2,579.280029 | 2,553.139893 | 2,575.97998 | 2,456,970,000 | 0.73185 | 207.917 | 0 | 2007-08-02T00:00:00-04:00 |
2,572.919922 | 2,575.580078 | 2,511.120117 | 2,511.25 | 2,504,430,000 | 0.730247 | 207.917 | 0 | 2007-08-03T00:00:00-04:00 |
2,524.870117 | 2,547.330078 | 2,491.959961 | 2,547.330078 | 2,815,560,000 | 0.723694 | 207.917 | 0 | 2007-08-06T00:00:00-04:00 |
2,532.780029 | 2,577.810059 | 2,523.439941 | 2,561.600098 | 2,704,030,000 | 0.724953 | 207.917 | 0 | 2007-08-07T00:00:00-04:00 |
2,582.600098 | 2,627.75 | 2,582.600098 | 2,612.97998 | 3,542,890,000 | 0.724953 | 207.917 | 0 | 2007-08-08T00:00:00-04:00 |
2,573.030029 | 2,615.929932 | 2,556.48999 | 2,556.48999 | 3,593,450,000 | 0.728385 | 207.917 | 0 | 2007-08-09T00:00:00-04:00 |
2,529.540039 | 2,569.25 | 2,503.159912 | 2,544.889893 | 3,202,570,000 | 0.732601 | 207.917 | 0 | 2007-08-10T00:00:00-04:00 |
2,566.600098 | 2,572.51001 | 2,541.350098 | 2,542.23999 | 2,154,750,000 | 0.732547 | 207.917 | 0 | 2007-08-13T00:00:00-04:00 |
2,549.26001 | 2,552.48999 | 2,499.120117 | 2,499.120117 | 1,982,860,000 | 0.735781 | 207.917 | 0 | 2007-08-14T00:00:00-04:00 |
2,492.76001 | 2,520.389893 | 2,457.889893 | 2,458.830078 | 2,259,870,000 | 0.74206 | 207.917 | 0 | 2007-08-15T00:00:00-04:00 |
2,440.909912 | 2,460.5 | 2,386.689941 | 2,451.070068 | 3,279,620,000 | 0.74599 | 207.917 | 0 | 2007-08-16T00:00:00-04:00 |
2,510.379883 | 2,524.959961 | 2,466.360107 | 2,505.030029 | 2,580,340,000 | 0.743273 | 207.917 | 0 | 2007-08-17T00:00:00-04:00 |
2,511.070068 | 2,516.310059 | 2,487.439941 | 2,508.590088 | 1,656,440,000 | 0.74206 | 207.917 | 0 | 2007-08-20T00:00:00-04:00 |
2,502.310059 | 2,529.659912 | 2,500.659912 | 2,521.300049 | 1,677,080,000 | 0.740302 | 207.917 | 0 | 2007-08-21T00:00:00-04:00 |
2,542.98999 | 2,554.899902 | 2,533.73999 | 2,552.800049 | 1,787,060,000 | 0.741125 | 207.917 | 0 | 2007-08-22T00:00:00-04:00 |
2,562.409912 | 2,565.350098 | 2,530.570068 | 2,541.699951 | 1,622,880,000 | 0.736703 | 207.917 | 0 | 2007-08-23T00:00:00-04:00 |
2,539.649902 | 2,576.689941 | 2,534.639893 | 2,576.689941 | 1,624,860,000 | 0.734484 | 207.917 | 0 | 2007-08-24T00:00:00-04:00 |
2,570.409912 | 2,573.830078 | 2,557.47998 | 2,561.25 | 1,314,030,000 | 0.732172 | 207.917 | 0 | 2007-08-27T00:00:00-04:00 |
2,546.389893 | 2,548.060059 | 2,500.550049 | 2,500.639893 | 1,562,800,000 | 0.73185 | 207.917 | 0 | 2007-08-28T00:00:00-04:00 |
2,518.820068 | 2,563.159912 | 2,512.600098 | 2,563.159912 | 1,649,720,000 | 0.733622 | 207.917 | 0 | 2007-08-29T00:00:00-04:00 |
2,545.080078 | 2,587.860107 | 2,542.47998 | 2,565.300049 | 1,704,910,000 | 0.734754 | 207.917 | 0 | 2007-08-30T00:00:00-04:00 |
2,596.189941 | 2,603.110107 | 2,579.790039 | 2,596.360107 | 1,536,640,000 | 0.729661 | 207.917 | 0 | 2007-08-31T00:00:00-04:00 |
2,596.379883 | 2,644.449951 | 2,596.379883 | 2,630.23999 | 1,863,090,000 | 0.736377 | 208.49 | 1 | 2007-09-04T00:00:00-04:00 |
2,618.280029 | 2,621.540039 | 2,596.699951 | 2,605.949951 | 1,921,820,000 | 0.735943 | 208.49 | 1 | 2007-09-05T00:00:00-04:00 |
2,615.73999 | 2,620.889893 | 2,595.52002 | 2,614.320068 | 1,795,220,000 | 0.731582 | 208.49 | 1 | 2007-09-06T00:00:00-04:00 |
2,581.47998 | 2,584.280029 | 2,556.590088 | 2,565.699951 | 1,906,520,000 | 0.73014 | 208.49 | 1 | 2007-09-07T00:00:00-04:00 |
2,581.780029 | 2,588.879883 | 2,536.929932 | 2,559.110107 | 1,771,430,000 | 0.7249 | 208.49 | 1 | 2007-09-10T00:00:00-04:00 |
2,573.280029 | 2,598.939941 | 2,572.860107 | 2,597.469971 | 1,743,730,000 | 0.72338 | 208.49 | 1 | 2007-09-11T00:00:00-04:00 |
2,592.830078 | 2,612.179932 | 2,590.379883 | 2,592.070068 | 1,888,570,000 | 0.720202 | 208.49 | 1 | 2007-09-12T00:00:00-04:00 |
2,607.129883 | 2,612.699951 | 2,589.409912 | 2,601.060059 | 1,666,510,000 | 0.71958 | 208.49 | 1 | 2007-09-13T00:00:00-04:00 |
2,582.149902 | 2,603.629883 | 2,577.72998 | 2,602.179932 | 1,586,580,000 | 0.721501 | 208.49 | 1 | 2007-09-14T00:00:00-04:00 |
2,594.040039 | 2,596.090088 | 2,575.360107 | 2,581.659912 | 1,407,780,000 | 0.720617 | 208.49 | 1 | 2007-09-17T00:00:00-04:00 |
2,592.959961 | 2,651.659912 | 2,583.139893 | 2,651.659912 | 2,083,620,000 | 0.721137 | 208.49 | 1 | 2007-09-18T00:00:00-04:00 |
2,665.889893 | 2,683.02002 | 2,654.899902 | 2,666.47998 | 2,183,810,000 | 0.715564 | 208.49 | 1 | 2007-09-19T00:00:00-04:00 |
2,659.580078 | 2,669.429932 | 2,648.070068 | 2,654.290039 | 1,751,460,000 | 0.712758 | 208.49 | 1 | 2007-09-20T00:00:00-04:00 |
2,670.75 | 2,678.689941 | 2,666.320068 | 2,671.219971 | 2,268,300,000 | 0.711794 | 208.49 | 1 | 2007-09-21T00:00:00-04:00 |
2,676.419922 | 2,692.159912 | 2,660.52002 | 2,667.949951 | 1,848,950,000 | 0.708567 | 208.49 | 1 | 2007-09-24T00:00:00-04:00 |
2,658.530029 | 2,683.919922 | 2,656.330078 | 2,683.449951 | 1,910,890,000 | 0.708918 | 208.49 | 1 | 2007-09-25T00:00:00-04:00 |
2,696.530029 | 2,709.22998 | 2,689.590088 | 2,699.030029 | 1,984,010,000 | 0.707864 | 208.49 | 1 | 2007-09-26T00:00:00-04:00 |
2,711.820068 | 2,712.790039 | 2,702.02002 | 2,709.590088 | 1,745,070,000 | 0.705219 | 208.49 | 1 | 2007-09-27T00:00:00-04:00 |
2,709.649902 | 2,716.75 | 2,692.02002 | 2,701.5 | 1,929,890,000 | 0.705268 | 208.49 | 1 | 2007-09-28T00:00:00-04:00 |
2,704.25 | 2,743.530029 | 2,704.25 | 2,740.98999 | 1,914,080,000 | 0.702642 | 208.936 | 0 | 2007-10-01T00:00:00-04:00 |
2,740.649902 | 2,747.110107 | 2,732.689941 | 2,747.110107 | 1,740,460,000 | 0.705965 | 208.936 | 0 | 2007-10-02T00:00:00-04:00 |
2,734.320068 | 2,746.139893 | 2,721.22998 | 2,729.429932 | 1,851,090,000 | 0.704473 | 208.936 | 0 | 2007-10-03T00:00:00-04:00 |
2,735.389893 | 2,735.52002 | 2,718.050049 | 2,733.570068 | 1,695,520,000 | 0.708767 | 208.936 | 0 | 2007-10-04T00:00:00-04:00 |
2,754.679932 | 2,784.929932 | 2,749.850098 | 2,780.320068 | 2,012,860,000 | 0.707414 | 208.936 | 0 | 2007-10-05T00:00:00-04:00 |
2,777.719971 | 2,787.370117 | 2,771.600098 | 2,787.370117 | 1,496,610,000 | 0.709774 | 208.936 | 0 | 2007-10-08T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.