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] |
|---|---|---|---|---|---|---|---|---|
1,526.060059 | 1,589.890015 | 1,526 | 1,589.890015 | 2,180,960,000 | 0.73046 | 210.228 | 1 | 2008-12-16T00:00:00-05:00 |
1,568.880005 | 1,598.329956 | 1,560.050049 | 1,579.310059 | 2,111,370,000 | 0.711288 | 210.228 | 1 | 2008-12-17T00:00:00-05:00 |
1,583.170044 | 1,591.699951 | 1,535.380005 | 1,552.369995 | 2,092,320,000 | 0.684182 | 210.228 | 1 | 2008-12-18T00:00:00-05:00 |
1,572.75 | 1,593.349976 | 1,557.050049 | 1,564.319946 | 2,651,440,000 | 0.71736 | 210.228 | 1 | 2008-12-19T00:00:00-05:00 |
1,562.170044 | 1,563.790039 | 1,503.660034 | 1,532.349976 | 1,629,320,000 | 0.71582 | 210.228 | 1 | 2008-12-22T00:00:00-05:00 |
1,539.369995 | 1,548.439941 | 1,512.540039 | 1,521.540039 | 1,331,050,000 | 0.71541 | 210.228 | 1 | 2008-12-23T00:00:00-05:00 |
1,525.150024 | 1,527.22998 | 1,516.150024 | 1,524.900024 | 490,990,000 | 0.714031 | 210.228 | 1 | 2008-12-24T00:00:00-05:00 |
1,531.199951 | 1,532.130005 | 1,518.969971 | 1,530.23999 | 592,760,000 | 0.714031 | 210.228 | 1 | 2008-12-26T00:00:00-05:00 |
1,529.540039 | 1,530.920044 | 1,493.449951 | 1,510.319946 | 1,186,240,000 | 0.700771 | 210.228 | 1 | 2008-12-29T00:00:00-05:00 |
1,521.180054 | 1,550.699951 | 1,517.26001 | 1,550.699951 | 1,374,180,000 | 0.70932 | 210.228 | 1 | 2008-12-30T00:00:00-05:00 |
1,550.869995 | 1,586.810059 | 1,548.880005 | 1,577.030029 | 1,521,220,000 | 0.718546 | 210.228 | 1 | 2008-12-31T00:00:00-05:00 |
1,578.869995 | 1,636.030029 | 1,571.97998 | 1,632.209961 | 1,438,410,000 | 0.721189 | 211.143 | 0 | 2009-01-02T00:00:00-05:00 |
1,621.47998 | 1,640.459961 | 1,604.630005 | 1,628.030029 | 1,816,580,000 | 0.736269 | 211.143 | 0 | 2009-01-05T00:00:00-05:00 |
1,642.369995 | 1,665.630005 | 1,636.25 | 1,652.380005 | 2,137,640,000 | 0.750075 | 211.143 | 0 | 2009-01-06T00:00:00-05:00 |
1,621.630005 | 1,625.369995 | 1,588.199951 | 1,599.060059 | 2,020,170,000 | 0.735565 | 211.143 | 0 | 2009-01-07T00:00:00-05:00 |
1,590.25 | 1,617.01001 | 1,584.280029 | 1,617.01001 | 1,968,160,000 | 0.734376 | 211.143 | 0 | 2009-01-08T00:00:00-05:00 |
1,617.050049 | 1,617.26001 | 1,569.869995 | 1,571.589966 | 1,907,390,000 | 0.73078 | 211.143 | 0 | 2009-01-09T00:00:00-05:00 |
1,573.449951 | 1,573.459961 | 1,528 | 1,538.790039 | 1,763,590,000 | 0.746603 | 211.143 | 0 | 2009-01-12T00:00:00-05:00 |
1,537.420044 | 1,557.949951 | 1,527.469971 | 1,546.459961 | 1,965,570,000 | 0.754034 | 211.143 | 0 | 2009-01-13T00:00:00-05:00 |
1,521.709961 | 1,528.650024 | 1,485.26001 | 1,489.640015 | 1,919,980,000 | 0.759129 | 211.143 | 0 | 2009-01-14T00:00:00-05:00 |
1,489.459961 | 1,521.579956 | 1,456.719971 | 1,511.839966 | 2,507,870,000 | 0.764234 | 211.143 | 0 | 2009-01-15T00:00:00-05:00 |
1,532.469971 | 1,538.819946 | 1,490.349976 | 1,529.329956 | 2,235,070,000 | 0.75358 | 211.143 | 0 | 2009-01-16T00:00:00-05:00 |
1,520.76001 | 1,521.849976 | 1,440.859985 | 1,440.859985 | 1,989,610,000 | 0.773395 | 211.143 | 0 | 2009-01-20T00:00:00-05:00 |
1,466.400024 | 1,507.52002 | 1,444.900024 | 1,507.069946 | 2,120,080,000 | 0.774593 | 211.143 | 0 | 2009-01-21T00:00:00-05:00 |
1,470.849976 | 1,492.469971 | 1,444.079956 | 1,465.48999 | 2,286,190,000 | 0.770179 | 211.143 | 0 | 2009-01-22T00:00:00-05:00 |
1,440.780029 | 1,495.27002 | 1,434.079956 | 1,477.290039 | 2,210,840,000 | 0.781555 | 211.143 | 0 | 2009-01-23T00:00:00-05:00 |
1,479.97998 | 1,514.380005 | 1,470.810059 | 1,489.459961 | 1,815,400,000 | 0.769823 | 211.143 | 0 | 2009-01-26T00:00:00-05:00 |
1,494.119995 | 1,513.209961 | 1,488.810059 | 1,504.900024 | 1,784,110,000 | 0.759071 | 211.143 | 0 | 2009-01-27T00:00:00-05:00 |
1,530.47998 | 1,568.329956 | 1,530.030029 | 1,558.339966 | 2,122,250,000 | 0.754148 | 211.143 | 0 | 2009-01-28T00:00:00-05:00 |
1,537.469971 | 1,537.839966 | 1,505.699951 | 1,507.839966 | 1,932,100,000 | 0.762718 | 211.143 | 0 | 2009-01-29T00:00:00-05:00 |
1,519.459961 | 1,523.449951 | 1,472.51001 | 1,476.420044 | 2,054,590,000 | 0.780275 | 211.143 | 0 | 2009-01-30T00:00:00-05:00 |
1,460.849976 | 1,502.719971 | 1,460.51001 | 1,494.430054 | 1,987,080,000 | 0.783699 | 212.193 | 0 | 2009-02-02T00:00:00-05:00 |
1,499.589966 | 1,521.209961 | 1,479.420044 | 1,516.300049 | 2,049,840,000 | 0.778271 | 212.193 | 0 | 2009-02-03T00:00:00-05:00 |
1,517.189941 | 1,549.640015 | 1,508.869995 | 1,515.050049 | 2,197,050,000 | 0.780153 | 212.193 | 0 | 2009-02-04T00:00:00-05:00 |
1,498.589966 | 1,554.369995 | 1,495.52002 | 1,546.23999 | 2,511,750,000 | 0.779484 | 212.193 | 0 | 2009-02-05T00:00:00-05:00 |
1,547 | 1,594.26001 | 1,545.849976 | 1,591.709961 | 2,389,530,000 | 0.781494 | 212.193 | 0 | 2009-02-06T00:00:00-05:00 |
1,590.73999 | 1,598.22998 | 1,576.099976 | 1,591.560059 | 1,906,940,000 | 0.768758 | 212.193 | 0 | 2009-02-09T00:00:00-05:00 |
1,578.02002 | 1,598.5 | 1,520.560059 | 1,524.72998 | 2,443,370,000 | 0.771188 | 212.193 | 0 | 2009-02-10T00:00:00-05:00 |
1,531.579956 | 1,542.839966 | 1,509.349976 | 1,530.5 | 2,236,450,000 | 0.772917 | 212.193 | 0 | 2009-02-11T00:00:00-05:00 |
1,510.170044 | 1,542.51001 | 1,495.339966 | 1,541.709961 | 2,428,250,000 | 0.779241 | 212.193 | 0 | 2009-02-12T00:00:00-05:00 |
1,539.719971 | 1,552.569946 | 1,530.050049 | 1,534.359985 | 1,990,190,000 | 0.779849 | 212.193 | 0 | 2009-02-13T00:00:00-05:00 |
1,489.119995 | 1,492.819946 | 1,467.790039 | 1,470.660034 | 2,335,370,000 | 0.791515 | 212.193 | 0 | 2009-02-17T00:00:00-05:00 |
1,480.650024 | 1,487.920044 | 1,454.459961 | 1,467.969971 | 2,029,710,000 | 0.793903 | 212.193 | 0 | 2009-02-18T00:00:00-05:00 |
1,478.550049 | 1,485.140015 | 1,442.530029 | 1,442.819946 | 1,991,000,000 | 0.787092 | 212.193 | 0 | 2009-02-19T00:00:00-05:00 |
1,427.030029 | 1,454.390015 | 1,416.959961 | 1,441.22998 | 2,526,040,000 | 0.794218 | 212.193 | 0 | 2009-02-20T00:00:00-05:00 |
1,452.579956 | 1,452.579956 | 1,386.680054 | 1,387.719971 | 1,977,740,000 | 0.781372 | 212.193 | 0 | 2009-02-23T00:00:00-05:00 |
1,399.369995 | 1,445.069946 | 1,395.109985 | 1,441.829956 | 2,339,660,000 | 0.783515 | 212.193 | 0 | 2009-02-24T00:00:00-05:00 |
1,428.76001 | 1,453.660034 | 1,404.540039 | 1,425.430054 | 2,345,380,000 | 0.781555 | 212.193 | 0 | 2009-02-25T00:00:00-05:00 |
1,436.849976 | 1,444.829956 | 1,391.469971 | 1,391.469971 | 2,301,990,000 | 0.78235 | 212.193 | 0 | 2009-02-26T00:00:00-05:00 |
1,376.560059 | 1,401.969971 | 1,372.420044 | 1,377.839966 | 2,393,280,000 | 0.790889 | 212.193 | 0 | 2009-02-27T00:00:00-05:00 |
1,356.130005 | 1,372 | 1,322.130005 | 1,322.849976 | 2,033,110,000 | 0.793903 | 212.709 | 1 | 2009-03-02T00:00:00-05:00 |
1,341.420044 | 1,346.880005 | 1,312.97998 | 1,321.01001 | 2,338,880,000 | 0.792707 | 212.709 | 1 | 2009-03-03T00:00:00-05:00 |
1,340.380005 | 1,370.290039 | 1,333.880005 | 1,353.73999 | 2,305,180,000 | 0.796495 | 212.709 | 1 | 2009-03-04T00:00:00-05:00 |
1,332.380005 | 1,342.859985 | 1,298.329956 | 1,299.589966 | 2,325,840,000 | 0.796495 | 212.709 | 1 | 2009-03-05T00:00:00-05:00 |
1,310.589966 | 1,320.51001 | 1,268.540039 | 1,293.849976 | 2,443,820,000 | 0.790014 | 212.709 | 1 | 2009-03-06T00:00:00-05:00 |
1,284.839966 | 1,316.150024 | 1,265.52002 | 1,268.640015 | 2,037,130,000 | 0.795862 | 212.709 | 1 | 2009-03-09T00:00:00-04:00 |
1,288.949951 | 1,358.280029 | 1,288.949951 | 1,358.280029 | 2,359,730,000 | 0.782289 | 212.709 | 1 | 2009-03-10T00:00:00-04:00 |
1,364.800049 | 1,385.290039 | 1,352.599976 | 1,371.640015 | 2,169,050,000 | 0.782105 | 212.709 | 1 | 2009-03-11T00:00:00-04:00 |
1,367.780029 | 1,427.550049 | 1,355.050049 | 1,426.099976 | 2,392,770,000 | 0.78235 | 212.709 | 1 | 2009-03-12T00:00:00-04:00 |
1,427.030029 | 1,433.97998 | 1,408.26001 | 1,431.5 | 2,022,170,000 | 0.774893 | 212.709 | 1 | 2009-03-13T00:00:00-04:00 |
1,445.27002 | 1,445.27002 | 1,402.47998 | 1,404.02002 | 2,099,460,000 | 0.766754 | 212.709 | 1 | 2009-03-16T00:00:00-04:00 |
1,409.670044 | 1,462.109985 | 1,405.319946 | 1,462.109985 | 2,073,230,000 | 0.772678 | 212.709 | 1 | 2009-03-17T00:00:00-04:00 |
1,454.439941 | 1,507.400024 | 1,448.670044 | 1,491.219971 | 2,764,950,000 | 0.761615 | 212.709 | 1 | 2009-03-18T00:00:00-04:00 |
1,509.060059 | 1,509.060059 | 1,475.48999 | 1,483.47998 | 2,323,510,000 | 0.731475 | 212.709 | 1 | 2009-03-19T00:00:00-04:00 |
1,488.150024 | 1,501.780029 | 1,448.780029 | 1,457.27002 | 2,394,470,000 | 0.738062 | 212.709 | 1 | 2009-03-20T00:00:00-04:00 |
1,491.26001 | 1,555.77002 | 1,482.150024 | 1,555.77002 | 2,172,590,000 | 0.737572 | 212.709 | 1 | 2009-03-23T00:00:00-04:00 |
1,535.680054 | 1,546.209961 | 1,515.630005 | 1,516.52002 | 2,009,530,000 | 0.740357 | 212.709 | 1 | 2009-03-24T00:00:00-04:00 |
1,527.589966 | 1,554.25 | 1,487.939941 | 1,528.949951 | 2,431,180,000 | 0.74107 | 212.709 | 1 | 2009-03-25T00:00:00-04:00 |
1,549.400024 | 1,587 | 1,545.209961 | 1,587 | 2,535,050,000 | 0.734916 | 212.709 | 1 | 2009-03-26T00:00:00-04:00 |
1,564.119995 | 1,569.209961 | 1,543.430054 | 1,545.199951 | 2,071,670,000 | 0.752162 | 212.709 | 1 | 2009-03-27T00:00:00-04:00 |
1,516.790039 | 1,517.060059 | 1,484.97998 | 1,501.800049 | 2,020,200,000 | 0.757978 | 212.709 | 1 | 2009-03-30T00:00:00-04:00 |
1,518.699951 | 1,554.469971 | 1,518.01001 | 1,528.589966 | 2,157,410,000 | 0.751428 | 212.709 | 1 | 2009-03-31T00:00:00-04:00 |
1,504.869995 | 1,553.030029 | 1,498.540039 | 1,551.599976 | 2,256,580,000 | 0.754945 | 213.24 | 0 | 2009-04-01T00:00:00-04:00 |
1,579.969971 | 1,623.339966 | 1,576.819946 | 1,602.630005 | 2,833,600,000 | 0.746714 | 213.24 | 0 | 2009-04-02T00:00:00-04:00 |
1,609.050049 | 1,621.869995 | 1,593.050049 | 1,621.869995 | 2,113,380,000 | 0.744879 | 213.24 | 0 | 2009-04-03T00:00:00-04:00 |
1,602.23999 | 1,607.599976 | 1,580.650024 | 1,606.709961 | 1,998,090,000 | 0.74096 | 213.24 | 0 | 2009-04-06T00:00:00-04:00 |
1,585.579956 | 1,588 | 1,559.459961 | 1,561.609985 | 1,854,700,000 | 0.754432 | 213.24 | 0 | 2009-04-07T00:00:00-04:00 |
1,576.930054 | 1,595.969971 | 1,567.219971 | 1,590.660034 | 1,837,900,000 | 0.755801 | 213.24 | 0 | 2009-04-08T00:00:00-04:00 |
1,618.829956 | 1,652.540039 | 1,616.25 | 1,652.540039 | 2,165,450,000 | 0.753409 | 213.24 | 0 | 2009-04-09T00:00:00-04:00 |
1,641.609985 | 1,660.829956 | 1,630.540039 | 1,653.310059 | 1,824,530,000 | 0.753409 | 213.24 | 0 | 2009-04-13T00:00:00-04:00 |
1,637.5 | 1,651.280029 | 1,618.040039 | 1,625.719971 | 2,253,650,000 | 0.753239 | 213.24 | 0 | 2009-04-14T00:00:00-04:00 |
1,613.560059 | 1,627.719971 | 1,599.109985 | 1,626.800049 | 2,042,600,000 | 0.759129 | 213.24 | 0 | 2009-04-15T00:00:00-04:00 |
1,645.52002 | 1,676.170044 | 1,628.079956 | 1,670.439941 | 2,390,620,000 | 0.757805 | 213.24 | 0 | 2009-04-16T00:00:00-04:00 |
1,665.599976 | 1,682.23999 | 1,653.839966 | 1,673.069946 | 2,418,440,000 | 0.765814 | 213.24 | 0 | 2009-04-17T00:00:00-04:00 |
1,641.349976 | 1,643.319946 | 1,606.859985 | 1,608.209961 | 3,061,850,000 | 0.771248 | 213.24 | 0 | 2009-04-20T00:00:00-04:00 |
1,599.030029 | 1,643.849976 | 1,598.930054 | 1,643.849976 | 2,422,990,000 | 0.773276 | 213.24 | 0 | 2009-04-21T00:00:00-04:00 |
1,630.140015 | 1,679.819946 | 1,624.72998 | 1,646.119995 | 2,657,480,000 | 0.77238 | 213.24 | 0 | 2009-04-22T00:00:00-04:00 |
1,651.469971 | 1,654.849976 | 1,625.880005 | 1,652.209961 | 2,463,500,000 | 0.766284 | 213.24 | 0 | 2009-04-23T00:00:00-04:00 |
1,666.430054 | 1,702.869995 | 1,657.48999 | 1,694.290039 | 2,547,150,000 | 0.755744 | 213.24 | 0 | 2009-04-24T00:00:00-04:00 |
1,672.869995 | 1,700.530029 | 1,670.48999 | 1,679.410034 | 2,203,700,000 | 0.761905 | 213.24 | 0 | 2009-04-27T00:00:00-04:00 |
1,668.26001 | 1,690.060059 | 1,661.400024 | 1,673.810059 | 2,080,410,000 | 0.769704 | 213.24 | 0 | 2009-04-28T00:00:00-04:00 |
1,688.660034 | 1,726.689941 | 1,687.290039 | 1,711.939941 | 2,385,720,000 | 0.753807 | 213.24 | 0 | 2009-04-29T00:00:00-04:00 |
1,732.469971 | 1,753.609985 | 1,710.069946 | 1,717.300049 | 2,871,300,000 | 0.753296 | 213.24 | 0 | 2009-04-30T00:00:00-04:00 |
1,719.290039 | 1,728.099976 | 1,703.52002 | 1,719.199951 | 2,165,930,000 | 0.753296 | 213.856 | 0 | 2009-05-01T00:00:00-04:00 |
1,733.709961 | 1,763.560059 | 1,729.310059 | 1,763.560059 | 2,524,800,000 | 0.756258 | 213.856 | 0 | 2009-05-04T00:00:00-04:00 |
1,757.26001 | 1,759.420044 | 1,735.369995 | 1,754.119995 | 2,538,290,000 | 0.746102 | 213.856 | 0 | 2009-05-05T00:00:00-04:00 |
1,768.689941 | 1,770.290039 | 1,730.969971 | 1,759.099976 | 2,966,510,000 | 0.750638 | 213.856 | 0 | 2009-05-06T00:00:00-04:00 |
1,772.099976 | 1,773.130005 | 1,702.540039 | 1,716.23999 | 3,299,360,000 | 0.748335 | 213.856 | 0 | 2009-05-07T00:00:00-04:00 |
1,733.5 | 1,747.410034 | 1,711.01001 | 1,739 | 3,206,310,000 | 0.744879 | 213.856 | 0 | 2009-05-08T00:00:00-04:00 |
1,713.650024 | 1,747.969971 | 1,705.869995 | 1,731.23999 | 2,543,450,000 | 0.736703 | 213.856 | 0 | 2009-05-11T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.