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] |
|---|---|---|---|---|---|---|---|---|
1,742.859985 | 1,743.52002 | 1,695.869995 | 1,715.920044 | 2,475,150,000 | 0.730834 | 213.856 | 0 | 2009-05-12T00:00:00-04:00 |
1,696.800049 | 1,697.76001 | 1,664.189941 | 1,664.189941 | 2,356,410,000 | 0.734053 | 213.856 | 0 | 2009-05-13T00:00:00-04:00 |
1,672.47998 | 1,701.219971 | 1,667.939941 | 1,689.209961 | 2,162,620,000 | 0.7373 | 213.856 | 0 | 2009-05-14T00:00:00-04:00 |
1,687.48999 | 1,703.449951 | 1,676.560059 | 1,680.140015 | 2,057,500,000 | 0.739754 | 213.856 | 0 | 2009-05-15T00:00:00-04:00 |
1,696.819946 | 1,732.359985 | 1,689.550049 | 1,732.359985 | 2,023,250,000 | 0.74107 | 213.856 | 0 | 2009-05-18T00:00:00-04:00 |
1,727 | 1,750.050049 | 1,719.920044 | 1,734.540039 | 2,076,390,000 | 0.734646 | 213.856 | 0 | 2009-05-19T00:00:00-04:00 |
1,743.599976 | 1,767.469971 | 1,722.319946 | 1,727.839966 | 2,261,780,000 | 0.73046 | 213.856 | 0 | 2009-05-20T00:00:00-04:00 |
1,709.829956 | 1,719.579956 | 1,677.77002 | 1,695.25 | 2,206,610,000 | 0.726164 | 213.856 | 0 | 2009-05-21T00:00:00-04:00 |
1,702.060059 | 1,711.97998 | 1,682.23999 | 1,692.01001 | 1,619,520,000 | 0.715717 | 213.856 | 0 | 2009-05-22T00:00:00-04:00 |
1,677.719971 | 1,751.469971 | 1,677.540039 | 1,750.430054 | 2,095,650,000 | 0.719011 | 213.856 | 0 | 2009-05-26T00:00:00-04:00 |
1,745.560059 | 1,768.219971 | 1,728.959961 | 1,731.079956 | 2,118,100,000 | 0.719373 | 213.856 | 0 | 2009-05-27T00:00:00-04:00 |
1,744.22998 | 1,754.949951 | 1,714.47998 | 1,751.790039 | 2,189,090,000 | 0.721709 | 213.856 | 0 | 2009-05-28T00:00:00-04:00 |
1,756.26001 | 1,774.329956 | 1,742.98999 | 1,774.329956 | 2,465,310,000 | 0.70932 | 213.856 | 0 | 2009-05-29T00:00:00-04:00 |
1,796.089966 | 1,833.180054 | 1,792.800049 | 1,828.680054 | 2,600,340,000 | 0.703235 | 215.693 | 1 | 2009-06-01T00:00:00-04:00 |
1,821.219971 | 1,846.650024 | 1,815.829956 | 1,836.800049 | 2,611,690,000 | 0.702346 | 215.693 | 1 | 2009-06-02T00:00:00-04:00 |
1,825.599976 | 1,828.089966 | 1,806.51001 | 1,825.920044 | 2,246,950,000 | 0.703878 | 215.693 | 1 | 2009-06-03T00:00:00-04:00 |
1,829.839966 | 1,850.040039 | 1,825.619995 | 1,850.02002 | 2,468,840,000 | 0.709471 | 215.693 | 1 | 2009-06-04T00:00:00-04:00 |
1,864.02002 | 1,865.949951 | 1,834.630005 | 1,849.420044 | 2,310,590,000 | 0.705368 | 215.693 | 1 | 2009-06-05T00:00:00-04:00 |
1,836.869995 | 1,857.800049 | 1,818.589966 | 1,842.400024 | 1,972,980,000 | 0.721189 | 215.693 | 1 | 2009-06-08T00:00:00-04:00 |
1,850.47998 | 1,869.52002 | 1,846.26001 | 1,860.130005 | 2,140,370,000 | 0.716384 | 215.693 | 1 | 2009-06-09T00:00:00-04:00 |
1,872.01001 | 1,872.699951 | 1,827.609985 | 1,853.079956 | 2,347,870,000 | 0.709119 | 215.693 | 1 | 2009-06-10T00:00:00-04:00 |
1,854.75 | 1,879.920044 | 1,854.75 | 1,862.369995 | 2,463,860,000 | 0.715871 | 215.693 | 1 | 2009-06-11T00:00:00-04:00 |
1,852.430054 | 1,858.800049 | 1,833.390015 | 1,858.800049 | 2,013,560,000 | 0.714082 | 215.693 | 1 | 2009-06-12T00:00:00-04:00 |
1,837.939941 | 1,838.329956 | 1,803.069946 | 1,816.380005 | 2,154,700,000 | 0.722022 | 215.693 | 1 | 2009-06-15T00:00:00-04:00 |
1,825.199951 | 1,831.180054 | 1,795.550049 | 1,796.180054 | 2,227,700,000 | 0.719942 | 215.693 | 1 | 2009-06-16T00:00:00-04:00 |
1,799.219971 | 1,824.199951 | 1,785.339966 | 1,808.060059 | 2,523,180,000 | 0.722543 | 215.693 | 1 | 2009-06-17T00:00:00-04:00 |
1,809.040039 | 1,816.599976 | 1,795.73999 | 1,807.719971 | 2,067,830,000 | 0.718391 | 215.693 | 1 | 2009-06-18T00:00:00-04:00 |
1,824.98999 | 1,837.579956 | 1,817.069946 | 1,827.469971 | 2,864,420,000 | 0.717772 | 215.693 | 1 | 2009-06-19T00:00:00-04:00 |
1,809.530029 | 1,810.579956 | 1,765.849976 | 1,766.189941 | 2,318,970,000 | 0.721605 | 215.693 | 1 | 2009-06-22T00:00:00-04:00 |
1,771.420044 | 1,777.579956 | 1,753.780029 | 1,764.920044 | 2,152,480,000 | 0.71541 | 215.693 | 1 | 2009-06-23T00:00:00-04:00 |
1,780.880005 | 1,807.079956 | 1,780.25 | 1,792.339966 | 2,150,570,000 | 0.712809 | 215.693 | 1 | 2009-06-24T00:00:00-04:00 |
1,783.189941 | 1,829.670044 | 1,779.180054 | 1,829.540039 | 2,227,980,000 | 0.71736 | 215.693 | 1 | 2009-06-25T00:00:00-04:00 |
1,819.160034 | 1,840.97998 | 1,816.839966 | 1,838.219971 | 3,989,940,000 | 0.709421 | 215.693 | 1 | 2009-06-26T00:00:00-04:00 |
1,842.089966 | 1,854.089966 | 1,825.030029 | 1,844.060059 | 1,981,450,000 | 0.711339 | 215.693 | 1 | 2009-06-29T00:00:00-04:00 |
1,845.469971 | 1,854.689941 | 1,824.949951 | 1,835.040039 | 2,044,980,000 | 0.707514 | 215.693 | 1 | 2009-06-30T00:00:00-04:00 |
1,846.119995 | 1,861.619995 | 1,843.790039 | 1,845.719971 | 1,971,050,000 | 0.709421 | 215.351 | 0 | 2009-07-01T00:00:00-04:00 |
1,823.689941 | 1,823.910034 | 1,795.949951 | 1,796.52002 | 1,923,070,000 | 0.711794 | 215.351 | 0 | 2009-07-02T00:00:00-04:00 |
1,783.5 | 1,793.420044 | 1,770.109985 | 1,787.400024 | 1,970,530,000 | 0.71958 | 215.351 | 0 | 2009-07-06T00:00:00-04:00 |
1,787.439941 | 1,788.969971 | 1,745.380005 | 1,746.170044 | 2,027,240,000 | 0.713318 | 215.351 | 0 | 2009-07-07T00:00:00-04:00 |
1,756 | 1,757.670044 | 1,727.050049 | 1,747.170044 | 2,467,520,000 | 0.719373 | 215.351 | 0 | 2009-07-08T00:00:00-04:00 |
1,756.969971 | 1,763.630005 | 1,747.439941 | 1,752.550049 | 1,868,280,000 | 0.714796 | 215.351 | 0 | 2009-07-09T00:00:00-04:00 |
1,744.609985 | 1,764.109985 | 1,738.26001 | 1,756.030029 | 1,658,010,000 | 0.719373 | 215.351 | 0 | 2009-07-10T00:00:00-04:00 |
1,761.030029 | 1,793.209961 | 1,736.949951 | 1,793.209961 | 1,899,410,000 | 0.715564 | 215.351 | 0 | 2009-07-13T00:00:00-04:00 |
1,790.699951 | 1,800.72998 | 1,782.849976 | 1,799.72998 | 1,856,910,000 | 0.714745 | 215.351 | 0 | 2009-07-14T00:00:00-04:00 |
1,827.609985 | 1,863.290039 | 1,824.310059 | 1,862.900024 | 2,543,340,000 | 0.709774 | 215.351 | 0 | 2009-07-15T00:00:00-04:00 |
1,856.050049 | 1,887.890015 | 1,854.699951 | 1,885.030029 | 2,072,730,000 | 0.707714 | 215.351 | 0 | 2009-07-16T00:00:00-04:00 |
1,880.310059 | 1,887.339966 | 1,873.810059 | 1,886.609985 | 1,876,760,000 | 0.709723 | 215.351 | 0 | 2009-07-17T00:00:00-04:00 |
1,896.98999 | 1,909.890015 | 1,890 | 1,909.290039 | 2,046,350,000 | 0.703383 | 215.351 | 0 | 2009-07-20T00:00:00-04:00 |
1,917.390015 | 1,917.459961 | 1,892.170044 | 1,916.199951 | 2,205,230,000 | 0.703087 | 215.351 | 0 | 2009-07-21T00:00:00-04:00 |
1,908.829956 | 1,934.609985 | 1,907.25 | 1,926.380005 | 2,306,340,000 | 0.704672 | 215.351 | 0 | 2009-07-22T00:00:00-04:00 |
1,924.959961 | 1,979.339966 | 1,924.77002 | 1,973.599976 | 3,021,430,000 | 0.70279 | 215.351 | 0 | 2009-07-23T00:00:00-04:00 |
1,943.22998 | 1,966.26001 | 1,937.640015 | 1,965.959961 | 2,232,920,000 | 0.702889 | 215.351 | 0 | 2009-07-24T00:00:00-04:00 |
1,964.619995 | 1,971.380005 | 1,946.949951 | 1,967.890015 | 2,141,690,000 | 0.70082 | 215.351 | 0 | 2009-07-27T00:00:00-04:00 |
1,957.26001 | 1,978.430054 | 1,947.890015 | 1,975.51001 | 2,206,850,000 | 0.70279 | 215.351 | 0 | 2009-07-28T00:00:00-04:00 |
1,965.319946 | 1,970.650024 | 1,953.359985 | 1,967.76001 | 2,072,650,000 | 0.709019 | 215.351 | 0 | 2009-07-29T00:00:00-04:00 |
1,986.209961 | 2,009.810059 | 1,980.079956 | 1,984.300049 | 2,525,670,000 | 0.711592 | 215.351 | 0 | 2009-07-30T00:00:00-04:00 |
1,980.719971 | 1,995.050049 | 1,977.650024 | 1,978.5 | 2,190,380,000 | 0.707314 | 215.351 | 0 | 2009-07-31T00:00:00-04:00 |
1,998.349976 | 2,008.609985 | 1,985.880005 | 2,008.609985 | 2,155,720,000 | 0.699154 | 215.834 | 0 | 2009-08-03T00:00:00-04:00 |
1,996.380005 | 2,015.589966 | 1,993.73999 | 2,011.310059 | 2,235,010,000 | 0.695217 | 215.834 | 0 | 2009-08-04T00:00:00-04:00 |
2,014.449951 | 2,014.449951 | 1,980.680054 | 1,993.050049 | 2,353,550,000 | 0.693963 | 215.834 | 0 | 2009-08-05T00:00:00-04:00 |
1,999.209961 | 2,004.369995 | 1,967.680054 | 1,973.160034 | 2,408,400,000 | 0.695894 | 215.834 | 0 | 2009-08-06T00:00:00-04:00 |
1,997 | 2,012.329956 | 1,984.5 | 2,000.25 | 2,323,980,000 | 0.696524 | 215.834 | 0 | 2009-08-07T00:00:00-04:00 |
1,991.439941 | 1,999.550049 | 1,979.390015 | 1,992.23999 | 1,844,700,000 | 0.704126 | 215.834 | 0 | 2009-08-10T00:00:00-04:00 |
1,985.060059 | 1,986.849976 | 1,962.079956 | 1,969.72998 | 1,915,530,000 | 0.705916 | 215.834 | 0 | 2009-08-11T00:00:00-04:00 |
1,970.949951 | 2,015.26001 | 1,970.25 | 1,998.719971 | 2,140,190,000 | 0.705716 | 215.834 | 0 | 2009-08-12T00:00:00-04:00 |
2,009.27002 | 2,013.430054 | 1,986.869995 | 2,009.349976 | 2,084,370,000 | 0.699643 | 215.834 | 0 | 2009-08-13T00:00:00-04:00 |
2,005.790039 | 2,006.72998 | 1,969.680054 | 1,985.52002 | 1,923,410,000 | 0.699594 | 215.834 | 0 | 2009-08-14T00:00:00-04:00 |
1,949.22998 | 1,949.22998 | 1,929.640015 | 1,930.839966 | 1,924,190,000 | 0.710631 | 215.834 | 0 | 2009-08-17T00:00:00-04:00 |
1,940.550049 | 1,958.709961 | 1,935.329956 | 1,955.920044 | 1,749,420,000 | 0.70917 | 215.834 | 0 | 2009-08-18T00:00:00-04:00 |
1,933.390015 | 1,972.319946 | 1,931.910034 | 1,969.23999 | 1,977,750,000 | 0.708617 | 215.834 | 0 | 2009-08-19T00:00:00-04:00 |
1,967.569946 | 1,992.219971 | 1,965.689941 | 1,989.219971 | 1,958,470,000 | 0.702099 | 215.834 | 0 | 2009-08-20T00:00:00-04:00 |
2,000.150024 | 2,021.859985 | 1,994.329956 | 2,020.900024 | 2,259,140,000 | 0.697837 | 215.834 | 0 | 2009-08-21T00:00:00-04:00 |
2,026.109985 | 2,036.030029 | 2,012 | 2,017.97998 | 2,046,370,000 | 0.698178 | 215.834 | 0 | 2009-08-24T00:00:00-04:00 |
2,025.589966 | 2,040.589966 | 2,019.170044 | 2,024.22998 | 1,936,980,000 | 0.698129 | 215.834 | 0 | 2009-08-25T00:00:00-04:00 |
2,021.300049 | 2,034.310059 | 2,013.52002 | 2,024.430054 | 2,037,560,000 | 0.700771 | 215.834 | 0 | 2009-08-26T00:00:00-04:00 |
2,021.310059 | 2,029.27002 | 1,993.030029 | 2,027.72998 | 2,140,540,000 | 0.700869 | 215.834 | 0 | 2009-08-27T00:00:00-04:00 |
2,050.530029 | 2,059.47998 | 2,017.420044 | 2,028.77002 | 2,340,180,000 | 0.696185 | 215.834 | 0 | 2009-08-28T00:00:00-04:00 |
2,011.140015 | 2,013.650024 | 1,997.530029 | 2,009.060059 | 2,256,210,000 | 0.700673 | 215.834 | 0 | 2009-08-31T00:00:00-04:00 |
2,001.300049 | 2,034.780029 | 1,965.47998 | 1,968.890015 | 2,778,570,000 | 0.698617 | 215.969 | 1 | 2009-09-01T00:00:00-04:00 |
1,960.069946 | 1,976.349976 | 1,958.51001 | 1,967.069946 | 1,974,330,000 | 0.703235 | 215.969 | 1 | 2009-09-02T00:00:00-04:00 |
1,975.849976 | 1,983.369995 | 1,958.040039 | 1,983.199951 | 1,853,450,000 | 0.697593 | 215.969 | 1 | 2009-09-03T00:00:00-04:00 |
1,986.97998 | 2,018.920044 | 1,982.050049 | 2,018.780029 | 1,722,150,000 | 0.701164 | 215.969 | 1 | 2009-09-04T00:00:00-04:00 |
2,034.73999 | 2,038.630005 | 2,023.030029 | 2,037.77002 | 2,037,180,000 | 0.690942 | 215.969 | 1 | 2009-09-08T00:00:00-04:00 |
2,038.920044 | 2,066.340088 | 2,033.469971 | 2,060.389893 | 2,493,930,000 | 0.68861 | 215.969 | 1 | 2009-09-09T00:00:00-04:00 |
2,059.47998 | 2,084.02002 | 2,055.48999 | 2,084.02002 | 2,451,330,000 | 0.687521 | 215.969 | 1 | 2009-09-10T00:00:00-04:00 |
2,083.340088 | 2,088.929932 | 2,070.02002 | 2,080.899902 | 2,318,050,000 | 0.685213 | 215.969 | 1 | 2009-09-11T00:00:00-04:00 |
2,066.149902 | 2,091.780029 | 2,065.800049 | 2,091.780029 | 2,157,600,000 | 0.686766 | 215.969 | 1 | 2009-09-14T00:00:00-04:00 |
2,090.330078 | 2,106.929932 | 2,086.159912 | 2,102.639893 | 2,372,990,000 | 0.684416 | 215.969 | 1 | 2009-09-15T00:00:00-04:00 |
2,110.060059 | 2,133.149902 | 2,102.860107 | 2,133.149902 | 2,707,080,000 | 0.681617 | 215.969 | 1 | 2009-09-16T00:00:00-04:00 |
2,129.419922 | 2,140.600098 | 2,118.5 | 2,126.75 | 2,615,780,000 | 0.679717 | 215.969 | 1 | 2009-09-17T00:00:00-04:00 |
2,134.850098 | 2,138.820068 | 2,120.699951 | 2,132.860107 | 3,023,010,000 | 0.680041 | 215.969 | 1 | 2009-09-18T00:00:00-04:00 |
2,121.340088 | 2,142.409912 | 2,118.47998 | 2,138.040039 | 2,408,860,000 | 0.682221 | 215.969 | 1 | 2009-09-21T00:00:00-04:00 |
2,150.02002 | 2,150.679932 | 2,137.389893 | 2,146.300049 | 2,490,480,000 | 0.67659 | 215.969 | 1 | 2009-09-22T00:00:00-04:00 |
2,152.429932 | 2,167.699951 | 2,130.340088 | 2,131.419922 | 2,683,250,000 | 0.676453 | 215.969 | 1 | 2009-09-23T00:00:00-04:00 |
2,140.060059 | 2,142.48999 | 2,097.100098 | 2,107.610107 | 2,607,280,000 | 0.67714 | 215.969 | 1 | 2009-09-24T00:00:00-04:00 |
2,095.840088 | 2,106.98999 | 2,085.350098 | 2,090.919922 | 2,363,930,000 | 0.681663 | 215.969 | 1 | 2009-09-25T00:00:00-04:00 |
2,101.919922 | 2,140.040039 | 2,101.429932 | 2,130.73999 | 1,890,030,000 | 0.682594 | 215.969 | 1 | 2009-09-28T00:00:00-04:00 |
2,131.669922 | 2,141.399902 | 2,116.629883 | 2,124.040039 | 2,062,970,000 | 0.687332 | 215.969 | 1 | 2009-09-29T00:00:00-04:00 |
2,131.300049 | 2,137.870117 | 2,092.300049 | 2,122.419922 | 2,640,660,000 | 0.68292 | 215.969 | 1 | 2009-09-30T00:00:00-04:00 |
2,111.77002 | 2,112.899902 | 2,057.47998 | 2,057.47998 | 2,708,170,000 | 0.687805 | 216.177 | 0 | 2009-10-01T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.