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] |
|---|---|---|---|---|---|---|---|---|
2,244.209961 | 2,266.370117 | 2,221.090088 | 2,260.280029 | 2,669,980,000 | 0.657635 | 213.528 | 1 | 2008-03-04T00:00:00-05:00 |
2,266.48999 | 2,290.01001 | 2,254.199951 | 2,272.810059 | 2,209,090,000 | 0.658068 | 213.528 | 1 | 2008-03-05T00:00:00-05:00 |
2,265.669922 | 2,272.199951 | 2,219.330078 | 2,220.5 | 2,165,090,000 | 0.652784 | 213.528 | 1 | 2008-03-06T00:00:00-05:00 |
2,204.47998 | 2,242.5 | 2,186.929932 | 2,212.48999 | 2,386,980,000 | 0.648635 | 213.528 | 1 | 2008-03-07T00:00:00-05:00 |
2,211.139893 | 2,216.889893 | 2,168.669922 | 2,169.340088 | 2,101,010,000 | 0.65189 | 213.528 | 1 | 2008-03-10T00:00:00-04:00 |
2,209.649902 | 2,255.76001 | 2,192.5 | 2,255.76001 | 2,526,040,000 | 0.650237 | 213.528 | 1 | 2008-03-11T00:00:00-04:00 |
2,259.969971 | 2,282.610107 | 2,241.379883 | 2,243.870117 | 2,077,140,000 | 0.64612 | 213.528 | 1 | 2008-03-12T00:00:00-04:00 |
2,219.280029 | 2,272.550049 | 2,199.379883 | 2,263.610107 | 2,419,220,000 | 0.641972 | 213.528 | 1 | 2008-03-13T00:00:00-04:00 |
2,271.209961 | 2,277.110107 | 2,191.75 | 2,212.48999 | 2,547,310,000 | 0.642632 | 213.528 | 1 | 2008-03-14T00:00:00-04:00 |
2,166.939941 | 2,200.530029 | 2,155.419922 | 2,177.01001 | 2,338,210,000 | 0.634115 | 213.528 | 1 | 2008-03-17T00:00:00-04:00 |
2,215.610107 | 2,268.26001 | 2,206.810059 | 2,268.26001 | 2,411,630,000 | 0.634075 | 213.528 | 1 | 2008-03-18T00:00:00-04:00 |
2,272.120117 | 2,280.899902 | 2,209.959961 | 2,209.959961 | 2,265,420,000 | 0.637267 | 213.528 | 1 | 2008-03-19T00:00:00-04:00 |
2,220.5 | 2,258.110107 | 2,208.120117 | 2,258.110107 | 2,764,480,000 | 0.648382 | 213.528 | 1 | 2008-03-20T00:00:00-04:00 |
2,268.199951 | 2,336.699951 | 2,268.199951 | 2,326.75 | 2,312,600,000 | 0.648382 | 213.528 | 1 | 2008-03-24T00:00:00-04:00 |
2,329.159912 | 2,346.780029 | 2,312.060059 | 2,341.050049 | 2,099,060,000 | 0.642302 | 213.528 | 1 | 2008-03-25T00:00:00-04:00 |
2,328.620117 | 2,331.179932 | 2,306.48999 | 2,324.360107 | 1,915,210,000 | 0.636537 | 213.528 | 1 | 2008-03-26T00:00:00-04:00 |
2,315.040039 | 2,315.909912 | 2,280.469971 | 2,280.830078 | 2,038,770,000 | 0.633473 | 213.528 | 1 | 2008-03-27T00:00:00-04:00 |
2,291.320068 | 2,304.709961 | 2,256.870117 | 2,261.179932 | 1,785,770,000 | 0.633072 | 213.528 | 1 | 2008-03-28T00:00:00-04:00 |
2,265.149902 | 2,289.699951 | 2,260.590088 | 2,279.100098 | 1,788,360,000 | 0.632431 | 213.528 | 1 | 2008-03-31T00:00:00-04:00 |
2,306.51001 | 2,362.75 | 2,305.399902 | 2,362.75 | 2,160,120,000 | 0.63857 | 214.823 | 0 | 2008-04-01T00:00:00-04:00 |
2,363.419922 | 2,381.209961 | 2,347.780029 | 2,361.399902 | 1,996,680,000 | 0.639713 | 214.823 | 0 | 2008-04-02T00:00:00-04:00 |
2,347.909912 | 2,373.98999 | 2,339.379883 | 2,363.300049 | 1,993,480,000 | 0.644081 | 214.823 | 0 | 2008-04-03T00:00:00-04:00 |
2,366.909912 | 2,391.929932 | 2,351.76001 | 2,370.97998 | 1,977,560,000 | 0.636051 | 214.823 | 0 | 2008-04-04T00:00:00-04:00 |
2,386.620117 | 2,390.040039 | 2,359.540039 | 2,364.830078 | 1,730,020,000 | 0.637227 | 214.823 | 0 | 2008-04-07T00:00:00-04:00 |
2,353.580078 | 2,359.399902 | 2,337.840088 | 2,348.76001 | 1,635,290,000 | 0.637186 | 214.823 | 0 | 2008-04-08T00:00:00-04:00 |
2,351.939941 | 2,353.540039 | 2,311.449951 | 2,322.120117 | 1,922,050,000 | 0.63589 | 214.823 | 0 | 2008-04-09T00:00:00-04:00 |
2,326.780029 | 2,363.909912 | 2,324.389893 | 2,351.699951 | 2,159,000,000 | 0.629921 | 214.823 | 0 | 2008-04-10T00:00:00-04:00 |
2,327.699951 | 2,328.449951 | 2,286.189941 | 2,290.23999 | 1,902,540,000 | 0.631592 | 214.823 | 0 | 2008-04-11T00:00:00-04:00 |
2,287.02002 | 2,296.72998 | 2,274.909912 | 2,275.820068 | 1,626,710,000 | 0.630159 | 214.823 | 0 | 2008-04-14T00:00:00-04:00 |
2,287.429932 | 2,291.120117 | 2,266.290039 | 2,286.040039 | 1,884,750,000 | 0.631792 | 214.823 | 0 | 2008-04-15T00:00:00-04:00 |
2,313.419922 | 2,352.209961 | 2,313.419922 | 2,350.110107 | 2,128,770,000 | 0.627825 | 214.823 | 0 | 2008-04-16T00:00:00-04:00 |
2,347.320068 | 2,348.310059 | 2,327.659912 | 2,341.830078 | 1,779,300,000 | 0.63004 | 214.823 | 0 | 2008-04-17T00:00:00-04:00 |
2,394.52002 | 2,412.780029 | 2,383.23999 | 2,402.969971 | 2,190,920,000 | 0.633714 | 214.823 | 0 | 2008-04-18T00:00:00-04:00 |
2,393.070068 | 2,410.969971 | 2,389.820068 | 2,408.040039 | 1,601,280,000 | 0.62901 | 214.823 | 0 | 2008-04-21T00:00:00-04:00 |
2,397.120117 | 2,397.169922 | 2,361.669922 | 2,376.939941 | 1,941,680,000 | 0.627707 | 214.823 | 0 | 2008-04-22T00:00:00-04:00 |
2,391.639893 | 2,412.530029 | 2,382.77002 | 2,405.209961 | 2,181,580,000 | 0.627353 | 214.823 | 0 | 2008-04-23T00:00:00-04:00 |
2,408.25 | 2,447.280029 | 2,383.76001 | 2,428.919922 | 2,337,160,000 | 0.634156 | 214.823 | 0 | 2008-04-24T00:00:00-04:00 |
2,424.679932 | 2,427.090088 | 2,391.149902 | 2,422.929932 | 1,956,260,000 | 0.64119 | 214.823 | 0 | 2008-04-25T00:00:00-04:00 |
2,422.629883 | 2,437 | 2,416.899902 | 2,424.399902 | 1,724,680,000 | 0.639877 | 214.823 | 0 | 2008-04-28T00:00:00-04:00 |
2,420 | 2,435.379883 | 2,412.100098 | 2,426.100098 | 1,769,030,000 | 0.64222 | 214.823 | 0 | 2008-04-29T00:00:00-04:00 |
2,434.199951 | 2,451.189941 | 2,406.370117 | 2,412.800049 | 2,127,390,000 | 0.643501 | 214.823 | 0 | 2008-04-30T00:00:00-04:00 |
2,416.48999 | 2,480.709961 | 2,416.48999 | 2,480.709961 | 2,344,770,000 | 0.643501 | 216.632 | 0 | 2008-05-01T00:00:00-04:00 |
2,499.139893 | 2,499.139893 | 2,461.459961 | 2,476.98999 | 2,279,510,000 | 0.646914 | 216.632 | 0 | 2008-05-02T00:00:00-04:00 |
2,475.310059 | 2,486.050049 | 2,458.120117 | 2,464.120117 | 2,085,110,000 | 0.646831 | 216.632 | 0 | 2008-05-05T00:00:00-04:00 |
2,455.110107 | 2,488.830078 | 2,445.370117 | 2,483.310059 | 2,097,260,000 | 0.643998 | 216.632 | 0 | 2008-05-06T00:00:00-04:00 |
2,483.030029 | 2,496.649902 | 2,435.76001 | 2,438.48999 | 2,238,810,000 | 0.648088 | 216.632 | 0 | 2008-05-07T00:00:00-04:00 |
2,450.01001 | 2,462.51001 | 2,436.610107 | 2,451.23999 | 2,031,770,000 | 0.651593 | 216.632 | 0 | 2008-05-08T00:00:00-04:00 |
2,432.550049 | 2,455.330078 | 2,429.030029 | 2,445.52002 | 1,711,510,000 | 0.646914 | 216.632 | 0 | 2008-05-09T00:00:00-04:00 |
2,454.649902 | 2,490.219971 | 2,446.360107 | 2,488.48999 | 1,769,330,000 | 0.648088 | 216.632 | 0 | 2008-05-12T00:00:00-04:00 |
2,491.02002 | 2,498.070068 | 2,472.580078 | 2,495.120117 | 1,895,250,000 | 0.646287 | 216.632 | 0 | 2008-05-13T00:00:00-04:00 |
2,503.280029 | 2,528.399902 | 2,493.580078 | 2,496.699951 | 2,129,270,000 | 0.64771 | 216.632 | 0 | 2008-05-14T00:00:00-04:00 |
2,496.439941 | 2,535.189941 | 2,492.949951 | 2,533.72998 | 2,176,320,000 | 0.646245 | 216.632 | 0 | 2008-05-15T00:00:00-04:00 |
2,537.409912 | 2,537.409912 | 2,504.179932 | 2,528.850098 | 2,286,090,000 | 0.645245 | 216.632 | 0 | 2008-05-16T00:00:00-04:00 |
2,530.820068 | 2,551.469971 | 2,505.600098 | 2,516.090088 | 2,269,590,000 | 0.641972 | 216.632 | 0 | 2008-05-19T00:00:00-04:00 |
2,505.860107 | 2,506.189941 | 2,479.370117 | 2,492.26001 | 1,991,010,000 | 0.639427 | 216.632 | 0 | 2008-05-20T00:00:00-04:00 |
2,497.389893 | 2,508.899902 | 2,444.98999 | 2,448.27002 | 2,166,450,000 | 0.6348 | 216.632 | 0 | 2008-05-21T00:00:00-04:00 |
2,454.73999 | 2,474.530029 | 2,448.840088 | 2,464.580078 | 1,932,080,000 | 0.634719 | 216.632 | 0 | 2008-05-22T00:00:00-04:00 |
2,454.139893 | 2,456 | 2,430.360107 | 2,444.669922 | 1,734,070,000 | 0.635243 | 216.632 | 0 | 2008-05-23T00:00:00-04:00 |
2,450.52002 | 2,482.080078 | 2,448.580078 | 2,481.23999 | 1,742,710,000 | 0.634518 | 216.632 | 0 | 2008-05-27T00:00:00-04:00 |
2,491.5 | 2,493.379883 | 2,465.590088 | 2,486.699951 | 1,792,750,000 | 0.638733 | 216.632 | 0 | 2008-05-28T00:00:00-04:00 |
2,486.090088 | 2,522.139893 | 2,485.919922 | 2,508.320068 | 1,956,100,000 | 0.643045 | 216.632 | 0 | 2008-05-29T00:00:00-04:00 |
2,519.139893 | 2,530.159912 | 2,510.649902 | 2,522.659912 | 2,153,350,000 | 0.644828 | 216.632 | 0 | 2008-05-30T00:00:00-04:00 |
2,514.820068 | 2,516.370117 | 2,471.409912 | 2,491.530029 | 1,972,760,000 | 0.644288 | 218.815 | 1 | 2008-06-02T00:00:00-04:00 |
2,500.5 | 2,513.889893 | 2,460.560059 | 2,480.47998 | 2,148,040,000 | 0.641313 | 218.815 | 1 | 2008-06-03T00:00:00-04:00 |
2,473.030029 | 2,518.709961 | 2,471.52002 | 2,503.139893 | 2,153,510,000 | 0.64658 | 218.815 | 1 | 2008-06-04T00:00:00-04:00 |
2,509.48999 | 2,549.939941 | 2,504.570068 | 2,549.939941 | 2,254,760,000 | 0.649266 | 218.815 | 1 | 2008-06-05T00:00:00-04:00 |
2,528.52002 | 2,529.969971 | 2,474.560059 | 2,474.560059 | 2,192,240,000 | 0.641149 | 218.815 | 1 | 2008-06-06T00:00:00-04:00 |
2,483.219971 | 2,485 | 2,429.300049 | 2,459.459961 | 2,084,630,000 | 0.633553 | 218.815 | 1 | 2008-06-09T00:00:00-04:00 |
2,436.75 | 2,466.280029 | 2,432.469971 | 2,448.939941 | 2,081,430,000 | 0.644081 | 218.815 | 1 | 2008-06-10T00:00:00-04:00 |
2,444.939941 | 2,446.280029 | 2,394.01001 | 2,394.01001 | 2,065,810,000 | 0.644538 | 218.815 | 1 | 2008-06-11T00:00:00-04:00 |
2,414.459961 | 2,432.879883 | 2,388.48999 | 2,404.350098 | 2,276,640,000 | 0.648635 | 218.815 | 1 | 2008-06-12T00:00:00-04:00 |
2,423.050049 | 2,454.5 | 2,417.01001 | 2,454.5 | 2,106,050,000 | 0.652061 | 218.815 | 1 | 2008-06-13T00:00:00-04:00 |
2,443.129883 | 2,479.949951 | 2,441.23999 | 2,474.780029 | 1,871,720,000 | 0.646872 | 218.815 | 1 | 2008-06-16T00:00:00-04:00 |
2,481.199951 | 2,483.189941 | 2,456.780029 | 2,457.72998 | 1,798,050,000 | 0.64612 | 218.815 | 1 | 2008-06-17T00:00:00-04:00 |
2,444.959961 | 2,449.179932 | 2,422.959961 | 2,429.709961 | 2,030,700,000 | 0.645453 | 218.815 | 1 | 2008-06-18T00:00:00-04:00 |
2,427.169922 | 2,469.149902 | 2,412.370117 | 2,462.060059 | 2,294,540,000 | 0.645953 | 218.815 | 1 | 2008-06-19T00:00:00-04:00 |
2,441.959961 | 2,441.959961 | 2,394.26001 | 2,406.090088 | 2,570,320,000 | 0.640615 | 218.815 | 1 | 2008-06-20T00:00:00-04:00 |
2,416.550049 | 2,419.689941 | 2,384.560059 | 2,385.73999 | 1,916,230,000 | 0.644288 | 218.815 | 1 | 2008-06-23T00:00:00-04:00 |
2,375.800049 | 2,394.860107 | 2,352.100098 | 2,368.280029 | 2,195,920,000 | 0.642343 | 218.815 | 1 | 2008-06-24T00:00:00-04:00 |
2,376.820068 | 2,421.25 | 2,376.290039 | 2,401.26001 | 2,153,970,000 | 0.641067 | 218.815 | 1 | 2008-06-25T00:00:00-04:00 |
2,365.860107 | 2,366.159912 | 2,321.370117 | 2,321.370117 | 2,300,840,000 | 0.635687 | 218.815 | 1 | 2008-06-26T00:00:00-04:00 |
2,319.620117 | 2,329.939941 | 2,290.590088 | 2,315.629883 | 3,403,540,000 | 0.635001 | 218.815 | 1 | 2008-06-27T00:00:00-04:00 |
2,312.419922 | 2,325.48999 | 2,292.97998 | 2,292.97998 | 2,096,400,000 | 0.634357 | 218.815 | 1 | 2008-06-30T00:00:00-04:00 |
2,274.23999 | 2,306.909912 | 2,255.790039 | 2,304.969971 | 2,653,890,000 | 0.633914 | 219.964 | 0 | 2008-07-01T00:00:00-04:00 |
2,311.570068 | 2,317.199951 | 2,251.300049 | 2,251.459961 | 2,376,300,000 | 0.632671 | 219.964 | 0 | 2008-07-02T00:00:00-04:00 |
2,261.73999 | 2,262.959961 | 2,227.800049 | 2,245.379883 | 1,423,670,000 | 0.629525 | 219.964 | 0 | 2008-07-03T00:00:00-04:00 |
2,263.689941 | 2,276.540039 | 2,214.159912 | 2,243.320068 | 2,363,990,000 | 0.638937 | 219.964 | 0 | 2008-07-07T00:00:00-04:00 |
2,244.899902 | 2,294.439941 | 2,233.98999 | 2,294.439941 | 2,462,380,000 | 0.637471 | 219.964 | 0 | 2008-07-08T00:00:00-04:00 |
2,290.629883 | 2,296.030029 | 2,234.590088 | 2,234.889893 | 2,285,560,000 | 0.636335 | 219.964 | 0 | 2008-07-09T00:00:00-04:00 |
2,239.949951 | 2,267.669922 | 2,223.040039 | 2,257.850098 | 2,300,880,000 | 0.636618 | 219.964 | 0 | 2008-07-10T00:00:00-04:00 |
2,233.379883 | 2,265.860107 | 2,203.25 | 2,239.080078 | 2,340,180,000 | 0.631512 | 219.964 | 0 | 2008-07-11T00:00:00-04:00 |
2,262.860107 | 2,266.439941 | 2,207 | 2,212.870117 | 1,997,990,000 | 0.631034 | 219.964 | 0 | 2008-07-14T00:00:00-04:00 |
2,197.179932 | 2,249.120117 | 2,167.290039 | 2,215.709961 | 2,798,410,000 | 0.625391 | 219.964 | 0 | 2008-07-15T00:00:00-04:00 |
2,219.27002 | 2,284.850098 | 2,205.709961 | 2,284.850098 | 2,425,020,000 | 0.629406 | 219.964 | 0 | 2008-07-16T00:00:00-04:00 |
2,296.570068 | 2,320.77002 | 2,274.27002 | 2,312.300049 | 2,570,670,000 | 0.630955 | 219.964 | 0 | 2008-07-17T00:00:00-04:00 |
2,286.919922 | 2,293.179932 | 2,269.550049 | 2,282.780029 | 2,225,800,000 | 0.632271 | 219.964 | 0 | 2008-07-18T00:00:00-04:00 |
2,290.75 | 2,300.320068 | 2,270.280029 | 2,279.530029 | 1,859,410,000 | 0.630597 | 219.964 | 0 | 2008-07-21T00:00:00-04:00 |
2,256.320068 | 2,303.959961 | 2,252.840088 | 2,303.959961 | 2,510,310,000 | 0.62818 | 219.964 | 0 | 2008-07-22T00:00:00-04:00 |
2,305.110107 | 2,350.090088 | 2,300.199951 | 2,325.879883 | 2,730,180,000 | 0.635284 | 219.964 | 0 | 2008-07-23T00:00:00-04:00 |
2,329.209961 | 2,329.209961 | 2,278.909912 | 2,280.110107 | 2,499,920,000 | 0.637877 | 219.964 | 0 | 2008-07-24T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.