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] |
|---|---|---|---|---|---|---|---|---|
2,967.98999 | 2,996.530029 | 2,962.02002 | 2,989.27002 | 1,713,460,000 | 0.764994 | 229.601 | 1 | 2012-12-06T00:00:00-05:00 |
2,999.689941 | 3,003.27002 | 2,968.820068 | 2,978.040039 | 1,613,570,000 | 0.774893 | 229.601 | 1 | 2012-12-07T00:00:00-05:00 |
2,973.189941 | 2,997.639893 | 2,971.560059 | 2,986.959961 | 1,528,430,000 | 0.773395 | 229.601 | 1 | 2012-12-10T00:00:00-05:00 |
3,005.429932 | 3,033.139893 | 3,003.820068 | 3,022.300049 | 1,921,860,000 | 0.769645 | 229.601 | 1 | 2012-12-11T00:00:00-05:00 |
3,033.929932 | 3,035.189941 | 3,008.48999 | 3,013.810059 | 1,756,220,000 | 0.766871 | 229.601 | 1 | 2012-12-12T00:00:00-05:00 |
3,007.830078 | 3,026.51001 | 2,982.629883 | 2,992.159912 | 1,833,990,000 | 0.764701 | 229.601 | 1 | 2012-12-13T00:00:00-05:00 |
2,976.949951 | 2,985.330078 | 2,963.800049 | 2,971.330078 | 1,786,980,000 | 0.764468 | 229.601 | 1 | 2012-12-14T00:00:00-05:00 |
2,975.5 | 3,011.219971 | 2,973.540039 | 3,010.600098 | 1,911,420,000 | 0.759878 | 229.601 | 1 | 2012-12-17T00:00:00-05:00 |
3,020.820068 | 3,056.649902 | 3,016.399902 | 3,054.530029 | 2,022,130,000 | 0.75884 | 229.601 | 1 | 2012-12-18T00:00:00-05:00 |
3,059.030029 | 3,061.820068 | 3,044.360107 | 3,044.360107 | 1,933,270,000 | 0.751767 | 229.601 | 1 | 2012-12-19T00:00:00-05:00 |
3,050.300049 | 3,053.530029 | 3,034.149902 | 3,050.389893 | 1,691,190,000 | 0.754945 | 229.601 | 1 | 2012-12-20T00:00:00-05:00 |
2,998.600098 | 3,022.189941 | 2,995.129883 | 3,021.01001 | 2,843,090,000 | 0.75706 | 229.601 | 1 | 2012-12-21T00:00:00-05:00 |
3,013.889893 | 3,016.179932 | 3,008.530029 | 3,012.600098 | 614,230,000 | 0.756544 | 229.601 | 1 | 2012-12-24T00:00:00-05:00 |
3,013.129883 | 3,018.649902 | 2,983.350098 | 2,990.159912 | 1,059,190,000 | 0.756544 | 229.601 | 1 | 2012-12-26T00:00:00-05:00 |
2,989.870117 | 2,993.659912 | 2,951.040039 | 2,985.909912 | 1,342,790,000 | 0.753807 | 229.601 | 1 | 2012-12-27T00:00:00-05:00 |
2,965.120117 | 2,985.469971 | 2,959.370117 | 2,960.310059 | 1,143,530,000 | 0.758553 | 229.601 | 1 | 2012-12-28T00:00:00-05:00 |
2,955.449951 | 3,021.409912 | 2,953.52002 | 3,019.51001 | 1,557,230,000 | 0.75792 | 229.601 | 1 | 2012-12-31T00:00:00-05:00 |
3,091.330078 | 3,112.649902 | 3,083.48999 | 3,112.26001 | 2,111,300,000 | 0.754034 | 230.28 | 0 | 2013-01-02T00:00:00-05:00 |
3,108.48999 | 3,118.179932 | 3,092.280029 | 3,100.570068 | 1,769,420,000 | 0.763242 | 230.28 | 0 | 2013-01-03T00:00:00-05:00 |
3,100.879883 | 3,108.439941 | 3,090.810059 | 3,101.659912 | 1,745,140,000 | 0.768521 | 230.28 | 0 | 2013-01-04T00:00:00-05:00 |
3,089.169922 | 3,102.350098 | 3,083.879883 | 3,098.810059 | 1,702,540,000 | 0.76693 | 230.28 | 0 | 2013-01-07T00:00:00-05:00 |
3,098.459961 | 3,103.389893 | 3,076.600098 | 3,091.810059 | 1,744,380,000 | 0.764175 | 230.28 | 0 | 2013-01-08T00:00:00-05:00 |
3,099.649902 | 3,111.219971 | 3,096.340088 | 3,105.810059 | 1,732,510,000 | 0.765931 | 230.28 | 0 | 2013-01-09T00:00:00-05:00 |
3,125.639893 | 3,127.719971 | 3,098.469971 | 3,121.76001 | 1,754,240,000 | 0.762602 | 230.28 | 0 | 2013-01-10T00:00:00-05:00 |
3,122.120117 | 3,126.590088 | 3,114.100098 | 3,125.629883 | 1,772,600,000 | 0.753352 | 230.28 | 0 | 2013-01-11T00:00:00-05:00 |
3,113.649902 | 3,123.47998 | 3,104.080078 | 3,117.5 | 1,876,050,000 | 0.749569 | 230.28 | 0 | 2013-01-14T00:00:00-05:00 |
3,101.060059 | 3,112.290039 | 3,093.320068 | 3,110.780029 | 1,852,870,000 | 0.750356 | 230.28 | 0 | 2013-01-15T00:00:00-05:00 |
3,110.719971 | 3,124.649902 | 3,106.790039 | 3,117.540039 | 1,692,380,000 | 0.753182 | 230.28 | 0 | 2013-01-16T00:00:00-05:00 |
3,130.48999 | 3,144.050049 | 3,125.790039 | 3,136 | 1,766,510,000 | 0.748055 | 230.28 | 0 | 2013-01-17T00:00:00-05:00 |
3,127.909912 | 3,134.72998 | 3,119.199951 | 3,134.709961 | 1,860,070,000 | 0.750525 | 230.28 | 0 | 2013-01-18T00:00:00-05:00 |
3,135.629883 | 3,143.179932 | 3,121.540039 | 3,143.179932 | 1,790,730,000 | 0.75092 | 230.28 | 0 | 2013-01-22T00:00:00-05:00 |
3,155.820068 | 3,161.060059 | 3,149.73999 | 3,153.669922 | 1,698,190,000 | 0.750188 | 230.28 | 0 | 2013-01-23T00:00:00-05:00 |
3,125.669922 | 3,153.560059 | 3,124.449951 | 3,130.379883 | 2,046,990,000 | 0.74912 | 230.28 | 0 | 2013-01-24T00:00:00-05:00 |
3,140.649902 | 3,156.199951 | 3,135.860107 | 3,149.709961 | 1,920,250,000 | 0.742446 | 230.28 | 0 | 2013-01-25T00:00:00-05:00 |
3,152.169922 | 3,161.830078 | 3,144.889893 | 3,154.300049 | 1,935,590,000 | 0.743826 | 230.28 | 0 | 2013-01-28T00:00:00-05:00 |
3,149.620117 | 3,156.939941 | 3,133.110107 | 3,153.659912 | 2,050,670,000 | 0.744435 | 230.28 | 0 | 2013-01-29T00:00:00-05:00 |
3,157.429932 | 3,164.060059 | 3,135.830078 | 3,142.310059 | 2,014,350,000 | 0.738498 | 230.28 | 0 | 2013-01-30T00:00:00-05:00 |
3,140.669922 | 3,154.179932 | 3,136.820068 | 3,142.129883 | 2,190,840,000 | 0.738007 | 230.28 | 0 | 2013-01-31T00:00:00-05:00 |
3,162.939941 | 3,183.139893 | 3,154.909912 | 3,179.100098 | 2,012,930,000 | 0.732923 | 232.166 | 0 | 2013-02-01T00:00:00-05:00 |
3,161.719971 | 3,169.629883 | 3,130.570068 | 3,131.169922 | 1,874,750,000 | 0.737898 | 232.166 | 0 | 2013-02-04T00:00:00-05:00 |
3,140.899902 | 3,178.52002 | 3,136.820068 | 3,171.580078 | 2,150,080,000 | 0.738716 | 232.166 | 0 | 2013-02-05T00:00:00-05:00 |
3,159.379883 | 3,174.820068 | 3,157.350098 | 3,168.47998 | 2,002,740,000 | 0.739809 | 232.166 | 0 | 2013-02-06T00:00:00-05:00 |
3,167.439941 | 3,170.419922 | 3,135.97998 | 3,165.129883 | 1,955,960,000 | 0.738225 | 232.166 | 0 | 2013-02-07T00:00:00-05:00 |
3,178.060059 | 3,196.889893 | 3,177.179932 | 3,193.870117 | 1,816,480,000 | 0.747719 | 232.166 | 0 | 2013-02-08T00:00:00-05:00 |
3,192.530029 | 3,194.01001 | 3,182.189941 | 3,192 | 1,551,370,000 | 0.74677 | 232.166 | 0 | 2013-02-11T00:00:00-05:00 |
3,190.72998 | 3,196.919922 | 3,184.840088 | 3,186.48999 | 1,786,800,000 | 0.744158 | 232.166 | 0 | 2013-02-12T00:00:00-05:00 |
3,195.340088 | 3,205.52002 | 3,187.060059 | 3,196.879883 | 1,822,450,000 | 0.74184 | 232.166 | 0 | 2013-02-13T00:00:00-05:00 |
3,182.73999 | 3,202.330078 | 3,182.389893 | 3,198.659912 | 1,924,900,000 | 0.750356 | 232.166 | 0 | 2013-02-14T00:00:00-05:00 |
3,202.840088 | 3,206.209961 | 3,184.030029 | 3,192.030029 | 1,858,670,000 | 0.750469 | 232.166 | 0 | 2013-02-15T00:00:00-05:00 |
3,197.459961 | 3,213.600098 | 3,194.919922 | 3,213.590088 | 1,843,840,000 | 0.74912 | 232.166 | 0 | 2013-02-19T00:00:00-05:00 |
3,211.98999 | 3,213.25 | 3,163.949951 | 3,164.409912 | 2,001,800,000 | 0.747943 | 232.166 | 0 | 2013-02-20T00:00:00-05:00 |
3,154.879883 | 3,155.189941 | 3,118.620117 | 3,131.48999 | 2,052,630,000 | 0.75838 | 232.166 | 0 | 2013-02-21T00:00:00-05:00 |
3,149.090088 | 3,161.820068 | 3,139.550049 | 3,161.820068 | 1,581,500,000 | 0.75838 | 232.166 | 0 | 2013-02-22T00:00:00-05:00 |
3,180.590088 | 3,186.25 | 3,116.25 | 3,116.25 | 1,930,990,000 | 0.751654 | 232.166 | 0 | 2013-02-25T00:00:00-05:00 |
3,126.22998 | 3,135.570068 | 3,105.360107 | 3,129.649902 | 1,847,750,000 | 0.764701 | 232.166 | 0 | 2013-02-26T00:00:00-05:00 |
3,129.719971 | 3,177.800049 | 3,127.27002 | 3,162.26001 | 1,727,260,000 | 0.763534 | 232.166 | 0 | 2013-02-27T00:00:00-05:00 |
3,161.429932 | 3,182.600098 | 3,159.719971 | 3,160.189941 | 2,022,530,000 | 0.761673 | 232.166 | 0 | 2013-02-28T00:00:00-05:00 |
3,143.540039 | 3,171.5 | 3,129.399902 | 3,169.73999 | 1,870,250,000 | 0.769231 | 232.773 | 1 | 2013-03-01T00:00:00-05:00 |
3,159.459961 | 3,182.27002 | 3,154.790039 | 3,182.030029 | 1,718,290,000 | 0.768817 | 232.773 | 1 | 2013-03-04T00:00:00-05:00 |
3,200.379883 | 3,227.310059 | 3,200.27002 | 3,224.129883 | 1,891,510,000 | 0.767224 | 232.773 | 1 | 2013-03-05T00:00:00-05:00 |
3,233.310059 | 3,233.439941 | 3,217.669922 | 3,222.370117 | 1,764,020,000 | 0.767165 | 232.773 | 1 | 2013-03-06T00:00:00-05:00 |
3,224.5 | 3,235.100098 | 3,221.469971 | 3,232.090088 | 1,675,640,000 | 0.76864 | 232.773 | 1 | 2013-03-07T00:00:00-05:00 |
3,245.850098 | 3,248.699951 | 3,227.889893 | 3,244.370117 | 1,611,700,000 | 0.763942 | 232.773 | 1 | 2013-03-08T00:00:00-05:00 |
3,237.73999 | 3,252.870117 | 3,233.669922 | 3,252.870117 | 1,628,500,000 | 0.769586 | 232.773 | 1 | 2013-03-11T00:00:00-04:00 |
3,244.850098 | 3,249.780029 | 3,229.919922 | 3,242.320068 | 1,673,740,000 | 0.766107 | 232.773 | 1 | 2013-03-12T00:00:00-04:00 |
3,243.040039 | 3,251.449951 | 3,230.620117 | 3,245.120117 | 1,577,280,000 | 0.770357 | 232.773 | 1 | 2013-03-13T00:00:00-04:00 |
3,253 | 3,258.929932 | 3,250.23999 | 3,258.929932 | 1,651,650,000 | 0.772977 | 232.773 | 1 | 2013-03-14T00:00:00-04:00 |
3,260.459961 | 3,260.620117 | 3,242.649902 | 3,249.070068 | 2,305,230,000 | 0.764175 | 232.773 | 1 | 2013-03-15T00:00:00-04:00 |
3,215.709961 | 3,249.370117 | 3,211.100098 | 3,237.590088 | 1,550,510,000 | 0.773455 | 232.773 | 1 | 2013-03-18T00:00:00-04:00 |
3,246.699951 | 3,252.600098 | 3,205.419922 | 3,229.100098 | 1,690,680,000 | 0.772559 | 232.773 | 1 | 2013-03-19T00:00:00-04:00 |
3,251.909912 | 3,257.98999 | 3,240.899902 | 3,254.189941 | 1,599,120,000 | 0.772499 | 232.773 | 1 | 2013-03-20T00:00:00-04:00 |
3,228.169922 | 3,237.570068 | 3,215.689941 | 3,222.600098 | 1,692,260,000 | 0.774593 | 232.773 | 1 | 2013-03-21T00:00:00-04:00 |
3,235.300049 | 3,247.939941 | 3,230.860107 | 3,245 | 1,681,360,000 | 0.77232 | 232.773 | 1 | 2013-03-22T00:00:00-04:00 |
3,255.850098 | 3,263.629883 | 3,222.47998 | 3,235.300049 | 1,666,010,000 | 0.773096 | 232.773 | 1 | 2013-03-25T00:00:00-04:00 |
3,249.949951 | 3,252.929932 | 3,239.919922 | 3,252.47998 | 1,444,500,000 | 0.777545 | 232.773 | 1 | 2013-03-26T00:00:00-04:00 |
3,230.76001 | 3,258.26001 | 3,227.02002 | 3,256.52002 | 1,420,130,000 | 0.783208 | 232.773 | 1 | 2013-03-27T00:00:00-04:00 |
3,257.320068 | 3,270.300049 | 3,253.209961 | 3,267.52002 | 1,636,800,000 | 0.780945 | 232.773 | 1 | 2013-03-28T00:00:00-04:00 |
3,268.629883 | 3,270.22998 | 3,230.570068 | 3,239.169922 | 1,481,360,000 | 0.780945 | 232.531 | 0 | 2013-04-01T00:00:00-04:00 |
3,252.550049 | 3,267.929932 | 3,245.409912 | 3,254.860107 | 1,580,800,000 | 0.778816 | 232.531 | 0 | 2013-04-02T00:00:00-04:00 |
3,257.379883 | 3,260.149902 | 3,210.389893 | 3,218.600098 | 1,813,910,000 | 0.779545 | 232.531 | 0 | 2013-04-03T00:00:00-04:00 |
3,219.110107 | 3,226.23999 | 3,206.02002 | 3,224.97998 | 1,475,720,000 | 0.780153 | 232.531 | 0 | 2013-04-04T00:00:00-04:00 |
3,174 | 3,206.209961 | 3,168.879883 | 3,203.860107 | 1,594,090,000 | 0.772559 | 232.531 | 0 | 2013-04-05T00:00:00-04:00 |
3,207.149902 | 3,222.26001 | 3,195.570068 | 3,222.25 | 1,323,520,000 | 0.767872 | 232.531 | 0 | 2013-04-08T00:00:00-04:00 |
3,229.810059 | 3,249.949951 | 3,215.02002 | 3,237.860107 | 1,498,130,000 | 0.766871 | 232.531 | 0 | 2013-04-09T00:00:00-04:00 |
3,246.060059 | 3,299.159912 | 3,245.800049 | 3,297.25 | 1,769,870,000 | 0.764175 | 232.531 | 0 | 2013-04-10T00:00:00-04:00 |
3,289.590088 | 3,306.949951 | 3,287.73999 | 3,300.159912 | 1,829,170,000 | 0.762253 | 232.531 | 0 | 2013-04-11T00:00:00-04:00 |
3,292.389893 | 3,296.5 | 3,271.02002 | 3,294.949951 | 1,471,180,000 | 0.766166 | 232.531 | 0 | 2013-04-12T00:00:00-04:00 |
3,277.580078 | 3,283.399902 | 3,213.459961 | 3,216.48999 | 1,779,320,000 | 0.764468 | 232.531 | 0 | 2013-04-15T00:00:00-04:00 |
3,239.050049 | 3,265.840088 | 3,231.449951 | 3,264.629883 | 1,515,400,000 | 0.761673 | 232.531 | 0 | 2013-04-16T00:00:00-04:00 |
3,236.25 | 3,236.97998 | 3,186.080078 | 3,204.669922 | 1,902,730,000 | 0.761673 | 232.531 | 0 | 2013-04-17T00:00:00-04:00 |
3,212.23999 | 3,212.969971 | 3,154.959961 | 3,166.360107 | 1,766,000,000 | 0.766577 | 232.531 | 0 | 2013-04-18T00:00:00-04:00 |
3,169.320068 | 3,210.030029 | 3,168.330078 | 3,206.060059 | 1,738,850,000 | 0.762486 | 232.531 | 0 | 2013-04-19T00:00:00-04:00 |
3,217.399902 | 3,241.159912 | 3,198.73999 | 3,233.550049 | 1,628,340,000 | 0.767048 | 232.531 | 0 | 2013-04-22T00:00:00-04:00 |
3,252.800049 | 3,275.889893 | 3,241.52002 | 3,269.330078 | 1,684,770,000 | 0.769823 | 232.531 | 0 | 2013-04-23T00:00:00-04:00 |
3,262.209961 | 3,277.120117 | 3,255.439941 | 3,269.649902 | 1,738,590,000 | 0.768876 | 232.531 | 0 | 2013-04-24T00:00:00-04:00 |
3,279.820068 | 3,301.280029 | 3,279.290039 | 3,289.98999 | 2,012,230,000 | 0.764526 | 232.531 | 0 | 2013-04-25T00:00:00-04:00 |
3,284.070068 | 3,287.47998 | 3,268.030029 | 3,279.26001 | 1,721,970,000 | 0.76929 | 232.531 | 0 | 2013-04-26T00:00:00-04:00 |
3,290.310059 | 3,315.330078 | 3,289.419922 | 3,307.02002 | 1,594,110,000 | 0.762602 | 232.531 | 0 | 2013-04-29T00:00:00-04:00 |
3,308.050049 | 3,328.790039 | 3,298.580078 | 3,328.790039 | 1,984,270,000 | 0.764994 | 232.531 | 0 | 2013-04-30T00:00:00-04:00 |
3,325.350098 | 3,330.02002 | 3,296.5 | 3,299.129883 | 1,884,600,000 | 0.764994 | 232.945 | 0 | 2013-05-01T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.