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] |
|---|---|---|---|---|---|---|---|---|
2,294.689941 | 2,312.600098 | 2,282.629883 | 2,310.530029 | 2,045,130,000 | 0.635566 | 219.964 | 0 | 2008-07-25T00:00:00-04:00 |
2,307.189941 | 2,317.75 | 2,258.620117 | 2,264.219971 | 1,931,230,000 | 0.635082 | 219.964 | 0 | 2008-07-28T00:00:00-04:00 |
2,274.610107 | 2,320.179932 | 2,274.370117 | 2,319.620117 | 2,274,090,000 | 0.63674 | 219.964 | 0 | 2008-07-29T00:00:00-04:00 |
2,329.01001 | 2,342.879883 | 2,299.97998 | 2,329.719971 | 2,280,940,000 | 0.641478 | 219.964 | 0 | 2008-07-30T00:00:00-04:00 |
2,311.330078 | 2,353.389893 | 2,309.639893 | 2,325.550049 | 2,316,510,000 | 0.640574 | 219.964 | 0 | 2008-07-31T00:00:00-04:00 |
2,326.830078 | 2,328.949951 | 2,286.409912 | 2,310.959961 | 2,312,140,000 | 0.642096 | 219.086 | 0 | 2008-08-01T00:00:00-04:00 |
2,309.75 | 2,309.75 | 2,280.929932 | 2,285.560059 | 2,010,200,000 | 0.642426 | 219.086 | 0 | 2008-08-04T00:00:00-04:00 |
2,308.139893 | 2,349.830078 | 2,303.629883 | 2,349.830078 | 2,324,730,000 | 0.645703 | 219.086 | 0 | 2008-08-05T00:00:00-04:00 |
2,349.169922 | 2,385.77002 | 2,333.530029 | 2,378.370117 | 2,228,710,000 | 0.646078 | 219.086 | 0 | 2008-08-06T00:00:00-04:00 |
2,362.790039 | 2,386.439941 | 2,351.320068 | 2,355.72998 | 2,189,120,000 | 0.646371 | 219.086 | 0 | 2008-08-07T00:00:00-04:00 |
2,356.840088 | 2,416.399902 | 2,352.040039 | 2,414.100098 | 2,189,630,000 | 0.663394 | 219.086 | 0 | 2008-08-08T00:00:00-04:00 |
2,407.550049 | 2,461.649902 | 2,402.530029 | 2,439.949951 | 2,272,240,000 | 0.666134 | 219.086 | 0 | 2008-08-11T00:00:00-04:00 |
2,434.26001 | 2,447.159912 | 2,421.090088 | 2,430.610107 | 2,052,610,000 | 0.670826 | 219.086 | 0 | 2008-08-12T00:00:00-04:00 |
2,424.320068 | 2,443.439941 | 2,404.030029 | 2,428.620117 | 1,995,490,000 | 0.671006 | 219.086 | 0 | 2008-08-13T00:00:00-04:00 |
2,414.409912 | 2,461.149902 | 2,414.409912 | 2,453.669922 | 1,835,830,000 | 0.670826 | 219.086 | 0 | 2008-08-14T00:00:00-04:00 |
2,463.100098 | 2,473.199951 | 2,441.050049 | 2,452.52002 | 1,742,180,000 | 0.678933 | 219.086 | 0 | 2008-08-15T00:00:00-04:00 |
2,456.959961 | 2,456.959961 | 2,404.409912 | 2,416.97998 | 1,632,610,000 | 0.680087 | 219.086 | 0 | 2008-08-18T00:00:00-04:00 |
2,404.949951 | 2,410.959961 | 2,376.669922 | 2,384.360107 | 1,716,280,000 | 0.681338 | 219.086 | 0 | 2008-08-19T00:00:00-04:00 |
2,396.580078 | 2,408.679932 | 2,372.340088 | 2,389.080078 | 1,746,470,000 | 0.678702 | 219.086 | 0 | 2008-08-20T00:00:00-04:00 |
2,371.540039 | 2,387.719971 | 2,360.389893 | 2,380.379883 | 1,562,430,000 | 0.675037 | 219.086 | 0 | 2008-08-21T00:00:00-04:00 |
2,390.340088 | 2,417.629883 | 2,390.340088 | 2,414.709961 | 1,365,910,000 | 0.675311 | 219.086 | 0 | 2008-08-22T00:00:00-04:00 |
2,399.72998 | 2,399.72998 | 2,362.199951 | 2,365.590088 | 2,366,920,000 | 0.677186 | 219.086 | 0 | 2008-08-25T00:00:00-04:00 |
2,364.310059 | 2,377.040039 | 2,345.790039 | 2,361.969971 | 1,256,980,000 | 0.685025 | 219.086 | 0 | 2008-08-26T00:00:00-04:00 |
2,362.860107 | 2,395.02002 | 2,358.929932 | 2,382.459961 | 1,540,700,000 | 0.677186 | 219.086 | 0 | 2008-08-27T00:00:00-04:00 |
2,390.110107 | 2,412.840088 | 2,388.550049 | 2,411.639893 | 1,582,680,000 | 0.677002 | 219.086 | 0 | 2008-08-28T00:00:00-04:00 |
2,388.669922 | 2,393.48999 | 2,360.909912 | 2,367.52002 | 1,559,030,000 | 0.678656 | 219.086 | 0 | 2008-08-29T00:00:00-04:00 |
2,402.110107 | 2,413.110107 | 2,338.370117 | 2,349.23999 | 2,010,580,000 | 0.688895 | 218.783 | 1 | 2008-09-02T00:00:00-04:00 |
2,346.810059 | 2,357.429932 | 2,320.909912 | 2,333.72998 | 2,062,140,000 | 0.692473 | 218.783 | 1 | 2008-09-03T00:00:00-04:00 |
2,315.179932 | 2,317.320068 | 2,259.040039 | 2,259.040039 | 2,332,320,000 | 0.690226 | 218.783 | 1 | 2008-09-04T00:00:00-04:00 |
2,241.620117 | 2,264.350098 | 2,216.98999 | 2,255.879883 | 2,261,030,000 | 0.701902 | 218.783 | 1 | 2008-09-05T00:00:00-04:00 |
2,296.179932 | 2,303.889893 | 2,236.969971 | 2,269.76001 | 2,566,300,000 | 0.703532 | 218.783 | 1 | 2008-09-08T00:00:00-04:00 |
2,269.929932 | 2,285.540039 | 2,209.810059 | 2,209.810059 | 2,590,590,000 | 0.707014 | 218.783 | 1 | 2008-09-09T00:00:00-04:00 |
2,232.209961 | 2,247.629883 | 2,209.590088 | 2,228.699951 | 2,250,360,000 | 0.709522 | 218.783 | 1 | 2008-09-10T00:00:00-04:00 |
2,199.030029 | 2,259.25 | 2,191.530029 | 2,258.219971 | 2,269,670,000 | 0.717669 | 218.783 | 1 | 2008-09-11T00:00:00-04:00 |
2,239.25 | 2,268.830078 | 2,228 | 2,261.27002 | 1,973,590,000 | 0.710934 | 218.783 | 1 | 2008-09-12T00:00:00-04:00 |
2,202.280029 | 2,244.879883 | 2,179.909912 | 2,179.909912 | 2,697,820,000 | 0.706664 | 218.783 | 1 | 2008-09-15T00:00:00-04:00 |
2,149.649902 | 2,214.290039 | 2,145.169922 | 2,207.899902 | 3,187,630,000 | 0.700918 | 218.783 | 1 | 2008-09-16T00:00:00-04:00 |
2,177.580078 | 2,183.25 | 2,098.850098 | 2,098.850098 | 3,102,010,000 | 0.703037 | 218.783 | 1 | 2008-09-17T00:00:00-04:00 |
2,137.419922 | 2,201.709961 | 2,070.219971 | 2,199.100098 | 3,867,290,000 | 0.68956 | 218.783 | 1 | 2008-09-18T00:00:00-04:00 |
2,303.899902 | 2,318.429932 | 2,239.72998 | 2,273.899902 | 3,898,230,000 | 0.702445 | 218.783 | 1 | 2008-09-19T00:00:00-04:00 |
2,265.77002 | 2,266.449951 | 2,178.97998 | 2,178.97998 | 1,881,160,000 | 0.686295 | 218.783 | 1 | 2008-09-22T00:00:00-04:00 |
2,190.709961 | 2,209.620117 | 2,151.77002 | 2,153.330078 | 1,974,180,000 | 0.678841 | 218.783 | 1 | 2008-09-23T00:00:00-04:00 |
2,167.550049 | 2,179.929932 | 2,147.360107 | 2,155.679932 | 1,818,170,000 | 0.680735 | 218.783 | 1 | 2008-09-24T00:00:00-04:00 |
2,172.26001 | 2,210.73999 | 2,167.060059 | 2,186.570068 | 1,846,330,000 | 0.680272 | 218.783 | 1 | 2008-09-25T00:00:00-04:00 |
2,144.060059 | 2,187.530029 | 2,136.850098 | 2,183.340088 | 1,949,200,000 | 0.68306 | 218.783 | 1 | 2008-09-26T00:00:00-04:00 |
2,147.159912 | 2,152.689941 | 1,983.72998 | 1,983.72998 | 2,808,100,000 | 0.696913 | 218.783 | 1 | 2008-09-29T00:00:00-04:00 |
2,033.689941 | 2,094.310059 | 2,015.930054 | 2,091.879883 | 2,376,240,000 | 0.699154 | 218.783 | 1 | 2008-09-30T00:00:00-04:00 |
2,075.100098 | 2,083.199951 | 2,046.060059 | 2,069.399902 | 1,899,330,000 | 0.710177 | 216.573 | 0 | 2008-10-01T00:00:00-04:00 |
2,052.51001 | 2,056.429932 | 1,975 | 1,976.719971 | 2,173,750,000 | 0.719269 | 216.573 | 0 | 2008-10-02T00:00:00-04:00 |
2,005.920044 | 2,046.810059 | 1,947.189941 | 1,947.390015 | 2,501,480,000 | 0.722857 | 216.573 | 0 | 2008-10-03T00:00:00-04:00 |
1,898.630005 | 1,905.01001 | 1,777.02002 | 1,862.959961 | 3,502,250,000 | 0.73346 | 216.573 | 0 | 2008-10-06T00:00:00-04:00 |
1,867.969971 | 1,886.349976 | 1,754.880005 | 1,754.880005 | 2,825,810,000 | 0.733568 | 216.573 | 0 | 2008-10-07T00:00:00-04:00 |
1,710.959961 | 1,806.890015 | 1,706.859985 | 1,740.329956 | 3,516,070,000 | 0.728279 | 216.573 | 0 | 2008-10-08T00:00:00-04:00 |
1,766.25 | 1,787.410034 | 1,634.880005 | 1,645.119995 | 2,622,310,000 | 0.730887 | 216.573 | 0 | 2008-10-09T00:00:00-04:00 |
1,590.77002 | 1,690.77002 | 1,542.449951 | 1,649.51001 | 4,164,090,000 | 0.736431 | 216.573 | 0 | 2008-10-10T00:00:00-04:00 |
1,734.599976 | 1,844.25 | 1,715.73999 | 1,844.25 | 2,665,690,000 | 0.733192 | 216.573 | 0 | 2008-10-13T00:00:00-04:00 |
1,894.869995 | 1,896.949951 | 1,752.890015 | 1,779.01001 | 2,912,850,000 | 0.727167 | 216.573 | 0 | 2008-10-14T00:00:00-04:00 |
1,754.619995 | 1,761.22998 | 1,628.329956 | 1,628.329956 | 2,540,180,000 | 0.733945 | 216.573 | 0 | 2008-10-15T00:00:00-04:00 |
1,644.550049 | 1,717.719971 | 1,565.719971 | 1,717.709961 | 3,331,040,000 | 0.740357 | 216.573 | 0 | 2008-10-16T00:00:00-04:00 |
1,678.780029 | 1,782.579956 | 1,670.280029 | 1,711.290039 | 2,711,030,000 | 0.746046 | 216.573 | 0 | 2008-10-17T00:00:00-04:00 |
1,735.130005 | 1,770.050049 | 1,698.01001 | 1,770.030029 | 2,021,750,000 | 0.744934 | 216.573 | 0 | 2008-10-20T00:00:00-04:00 |
1,741.839966 | 1,768.540039 | 1,695.119995 | 1,696.680054 | 2,099,810,000 | 0.758495 | 216.573 | 0 | 2008-10-21T00:00:00-04:00 |
1,671.22998 | 1,678.709961 | 1,587.219971 | 1,615.75 | 2,560,810,000 | 0.778634 | 216.573 | 0 | 2008-10-22T00:00:00-04:00 |
1,621.109985 | 1,645.5 | 1,533.550049 | 1,603.910034 | 3,104,700,000 | 0.78064 | 216.573 | 0 | 2008-10-23T00:00:00-04:00 |
1,493.790039 | 1,584.27002 | 1,493.790039 | 1,552.030029 | 2,691,940,000 | 0.793903 | 216.573 | 0 | 2008-10-24T00:00:00-04:00 |
1,528.119995 | 1,574.540039 | 1,503.810059 | 1,505.900024 | 2,224,430,000 | 0.802568 | 216.573 | 0 | 2008-10-27T00:00:00-04:00 |
1,552.23999 | 1,649.469971 | 1,504.130005 | 1,649.469971 | 2,777,540,000 | 0.798339 | 216.573 | 0 | 2008-10-28T00:00:00-04:00 |
1,643.97998 | 1,705.51001 | 1,622.01001 | 1,657.209961 | 2,748,720,000 | 0.783085 | 216.573 | 0 | 2008-10-29T00:00:00-04:00 |
1,698.430054 | 1,712.560059 | 1,658.449951 | 1,698.52002 | 2,504,420,000 | 0.767165 | 216.573 | 0 | 2008-10-30T00:00:00-04:00 |
1,684.709961 | 1,742.540039 | 1,673.319946 | 1,720.949951 | 2,437,120,000 | 0.783883 | 216.573 | 0 | 2008-10-31T00:00:00-04:00 |
1,718.890015 | 1,738.530029 | 1,713.390015 | 1,726.329956 | 1,770,880,000 | 0.77991 | 212.425 | 0 | 2008-11-03T00:00:00-05:00 |
1,761.089966 | 1,785.839966 | 1,739.810059 | 1,780.119995 | 2,306,350,000 | 0.780031 | 212.425 | 0 | 2008-11-04T00:00:00-05:00 |
1,757.01001 | 1,764.430054 | 1,679.189941 | 1,681.640015 | 2,092,410,000 | 0.777001 | 212.425 | 0 | 2008-11-05T00:00:00-05:00 |
1,659.569946 | 1,676.920044 | 1,603.869995 | 1,608.699951 | 2,367,880,000 | 0.783085 | 212.425 | 0 | 2008-11-06T00:00:00-05:00 |
1,629.689941 | 1,654.25 | 1,615.51001 | 1,647.400024 | 1,886,230,000 | 0.783945 | 212.425 | 0 | 2008-11-07T00:00:00-05:00 |
1,680.670044 | 1,680.670044 | 1,603.329956 | 1,616.73999 | 1,674,900,000 | 0.775735 | 212.425 | 0 | 2008-11-10T00:00:00-05:00 |
1,598.589966 | 1,612.420044 | 1,563.949951 | 1,580.900024 | 1,909,080,000 | 0.784498 | 212.425 | 0 | 2008-11-11T00:00:00-05:00 |
1,555.170044 | 1,562.780029 | 1,499.209961 | 1,499.209961 | 2,120,870,000 | 0.798085 | 212.425 | 0 | 2008-11-12T00:00:00-05:00 |
1,503.060059 | 1,596.699951 | 1,428.540039 | 1,596.699951 | 3,009,550,000 | 0.798403 | 212.425 | 0 | 2008-11-13T00:00:00-05:00 |
1,560.589966 | 1,587.76001 | 1,513.089966 | 1,516.849976 | 2,243,750,000 | 0.788955 | 212.425 | 0 | 2008-11-14T00:00:00-05:00 |
1,494.73999 | 1,526.959961 | 1,481.699951 | 1,482.050049 | 1,831,540,000 | 0.789889 | 212.425 | 0 | 2008-11-17T00:00:00-05:00 |
1,488.930054 | 1,498.420044 | 1,429.920044 | 1,483.27002 | 2,349,230,000 | 0.790326 | 212.425 | 0 | 2008-11-18T00:00:00-05:00 |
1,479.130005 | 1,493.050049 | 1,386.420044 | 1,386.420044 | 2,372,880,000 | 0.791515 | 212.425 | 0 | 2008-11-19T00:00:00-05:00 |
1,373.77002 | 1,414.430054 | 1,314.900024 | 1,316.119995 | 3,147,650,000 | 0.797321 | 212.425 | 0 | 2008-11-20T00:00:00-05:00 |
1,346.77002 | 1,384.349976 | 1,295.47998 | 1,384.349976 | 3,071,280,000 | 0.793525 | 212.425 | 0 | 2008-11-21T00:00:00-05:00 |
1,409.719971 | 1,480.410034 | 1,397.189941 | 1,472.02002 | 2,553,620,000 | 0.782901 | 212.425 | 0 | 2008-11-24T00:00:00-05:00 |
1,472.02002 | 1,486.219971 | 1,430.400024 | 1,464.72998 | 2,457,510,000 | 0.780579 | 212.425 | 0 | 2008-11-25T00:00:00-05:00 |
1,441.209961 | 1,532.099976 | 1,441.209961 | 1,532.099976 | 1,980,020,000 | 0.773096 | 212.425 | 0 | 2008-11-26T00:00:00-05:00 |
1,517.949951 | 1,535.569946 | 1,512.410034 | 1,535.569946 | 787,580,000 | 0.785731 | 212.425 | 0 | 2008-11-28T00:00:00-05:00 |
1,496.089966 | 1,496.23999 | 1,398.069946 | 1,398.069946 | 1,904,470,000 | 0.793147 | 210.228 | 1 | 2008-12-01T00:00:00-05:00 |
1,423.849976 | 1,450.829956 | 1,399.880005 | 1,449.800049 | 2,056,730,000 | 0.787588 | 210.228 | 1 | 2008-12-02T00:00:00-05:00 |
1,416.030029 | 1,493.060059 | 1,414.040039 | 1,492.380005 | 2,240,150,000 | 0.792205 | 210.228 | 1 | 2008-12-03T00:00:00-05:00 |
1,465.77002 | 1,500.949951 | 1,426.410034 | 1,445.560059 | 2,020,110,000 | 0.792393 | 210.228 | 1 | 2008-12-04T00:00:00-05:00 |
1,426.930054 | 1,510.390015 | 1,404.800049 | 1,509.310059 | 2,177,720,000 | 0.789578 | 210.228 | 1 | 2008-12-05T00:00:00-05:00 |
1,541.439941 | 1,583.810059 | 1,536.709961 | 1,571.73999 | 2,290,810,000 | 0.777968 | 210.228 | 1 | 2008-12-08T00:00:00-05:00 |
1,546.540039 | 1,602.920044 | 1,538.25 | 1,547.339966 | 2,246,470,000 | 0.778938 | 210.228 | 1 | 2008-12-09T00:00:00-05:00 |
1,563.660034 | 1,584.160034 | 1,542.079956 | 1,565.47998 | 1,955,600,000 | 0.773694 | 210.228 | 1 | 2008-12-10T00:00:00-05:00 |
1,548.469971 | 1,568.609985 | 1,501.699951 | 1,507.880005 | 2,018,190,000 | 0.756716 | 210.228 | 1 | 2008-12-11T00:00:00-05:00 |
1,482.550049 | 1,543.040039 | 1,478.030029 | 1,540.719971 | 1,869,900,000 | 0.749625 | 210.228 | 1 | 2008-12-12T00:00:00-05:00 |
1,544.160034 | 1,544.160034 | 1,491.359985 | 1,508.339966 | 1,677,890,000 | 0.740192 | 210.228 | 1 | 2008-12-15T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.