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] |
|---|---|---|---|---|---|---|---|---|
3,306.149902 | 3,344.899902 | 3,305.810059 | 3,340.620117 | 1,757,480,000 | 0.758093 | 232.945 | 0 | 2013-05-02T00:00:00-04:00 |
3,371.409912 | 3,388.120117 | 3,370.300049 | 3,378.629883 | 1,745,570,000 | 0.762544 | 232.945 | 0 | 2013-05-03T00:00:00-04:00 |
3,382.330078 | 3,396.209961 | 3,381.439941 | 3,392.969971 | 1,500,410,000 | 0.762951 | 232.945 | 0 | 2013-05-06T00:00:00-04:00 |
3,398.840088 | 3,402.23999 | 3,381.040039 | 3,396.629883 | 1,709,800,000 | 0.762951 | 232.945 | 0 | 2013-05-07T00:00:00-04:00 |
3,394.889893 | 3,413.27002 | 3,389.800049 | 3,413.27002 | 1,756,400,000 | 0.761325 | 232.945 | 0 | 2013-05-08T00:00:00-04:00 |
3,408.939941 | 3,428.540039 | 3,403.429932 | 3,409.169922 | 1,826,220,000 | 0.760919 | 232.945 | 0 | 2013-05-09T00:00:00-04:00 |
3,414.840088 | 3,436.600098 | 3,411.590088 | 3,436.580078 | 1,689,730,000 | 0.769941 | 232.945 | 0 | 2013-05-10T00:00:00-04:00 |
3,429.530029 | 3,447.100098 | 3,426.669922 | 3,438.790039 | 1,615,510,000 | 0.770832 | 232.945 | 0 | 2013-05-13T00:00:00-04:00 |
3,439.719971 | 3,468.669922 | 3,439.719971 | 3,462.610107 | 1,820,520,000 | 0.770594 | 232.945 | 0 | 2013-05-14T00:00:00-04:00 |
3,455.669922 | 3,475.47998 | 3,452.310059 | 3,471.620117 | 1,843,910,000 | 0.777363 | 232.945 | 0 | 2013-05-15T00:00:00-04:00 |
3,473.159912 | 3,485.949951 | 3,462.23999 | 3,465.23999 | 1,945,760,000 | 0.775795 | 232.945 | 0 | 2013-05-16T00:00:00-04:00 |
3,483.409912 | 3,499.199951 | 3,473.040039 | 3,498.969971 | 1,828,610,000 | 0.777061 | 232.945 | 0 | 2013-05-17T00:00:00-04:00 |
3,490.459961 | 3,509.409912 | 3,488.129883 | 3,496.429932 | 1,745,260,000 | 0.778028 | 232.945 | 0 | 2013-05-20T00:00:00-04:00 |
3,495.459961 | 3,512.149902 | 3,486.879883 | 3,502.120117 | 1,776,780,000 | 0.777242 | 232.945 | 0 | 2013-05-21T00:00:00-04:00 |
3,503.47998 | 3,532.040039 | 3,446.959961 | 3,463.300049 | 2,179,330,000 | 0.773814 | 232.945 | 0 | 2013-05-22T00:00:00-04:00 |
3,426.070068 | 3,467.129883 | 3,422.51001 | 3,459.419922 | 1,820,670,000 | 0.775916 | 232.945 | 0 | 2013-05-23T00:00:00-04:00 |
3,438.280029 | 3,459.469971 | 3,429.310059 | 3,459.139893 | 1,449,210,000 | 0.772857 | 232.945 | 0 | 2013-05-24T00:00:00-04:00 |
3,497.899902 | 3,514.800049 | 3,475.389893 | 3,488.889893 | 1,748,070,000 | 0.772917 | 232.945 | 0 | 2013-05-28T00:00:00-04:00 |
3,471.669922 | 3,479.530029 | 3,450.399902 | 3,467.52002 | 1,794,650,000 | 0.772082 | 232.945 | 0 | 2013-05-29T00:00:00-04:00 |
3,473.209961 | 3,503.820068 | 3,473.040039 | 3,491.300049 | 1,737,320,000 | 0.772559 | 232.945 | 0 | 2013-05-30T00:00:00-04:00 |
3,478.219971 | 3,500.669922 | 3,455.840088 | 3,455.909912 | 1,968,270,000 | 0.768876 | 232.945 | 0 | 2013-05-31T00:00:00-04:00 |
3,460.76001 | 3,465.840088 | 3,419.389893 | 3,465.370117 | 2,054,100,000 | 0.768758 | 233.504 | 1 | 2013-06-03T00:00:00-04:00 |
3,467.02002 | 3,482.75 | 3,430.02002 | 3,445.26001 | 1,871,640,000 | 0.763825 | 233.504 | 1 | 2013-06-04T00:00:00-04:00 |
3,432.850098 | 3,446.149902 | 3,397.909912 | 3,401.47998 | 1,813,890,000 | 0.765287 | 233.504 | 1 | 2013-06-05T00:00:00-04:00 |
3,404.409912 | 3,424.050049 | 3,378.23999 | 3,424.050049 | 1,802,700,000 | 0.762311 | 233.504 | 1 | 2013-06-06T00:00:00-04:00 |
3,437.840088 | 3,471.72998 | 3,429.429932 | 3,469.219971 | 1,646,810,000 | 0.754148 | 233.504 | 1 | 2013-06-07T00:00:00-04:00 |
3,475.679932 | 3,484.810059 | 3,465.540039 | 3,473.77002 | 1,556,520,000 | 0.75706 | 233.504 | 1 | 2013-06-10T00:00:00-04:00 |
3,436.620117 | 3,466.570068 | 3,426.570068 | 3,436.949951 | 1,560,370,000 | 0.753409 | 233.504 | 1 | 2013-06-11T00:00:00-04:00 |
3,458.139893 | 3,459.179932 | 3,395.909912 | 3,400.429932 | 1,630,200,000 | 0.753182 | 233.504 | 1 | 2013-06-12T00:00:00-04:00 |
3,398.540039 | 3,451.030029 | 3,387.610107 | 3,445.360107 | 1,584,740,000 | 0.751033 | 233.504 | 1 | 2013-06-13T00:00:00-04:00 |
3,442.310059 | 3,448.399902 | 3,419.320068 | 3,423.560059 | 1,458,030,000 | 0.75171 | 233.504 | 1 | 2013-06-14T00:00:00-04:00 |
3,449.969971 | 3,468.560059 | 3,436.340088 | 3,452.129883 | 1,581,830,000 | 0.749794 | 233.504 | 1 | 2013-06-17T00:00:00-04:00 |
3,456.290039 | 3,488.310059 | 3,456.090088 | 3,482.179932 | 1,675,090,000 | 0.747719 | 233.504 | 1 | 2013-06-18T00:00:00-04:00 |
3,483.590088 | 3,485.449951 | 3,443.199951 | 3,443.199951 | 1,649,200,000 | 0.745935 | 233.504 | 1 | 2013-06-19T00:00:00-04:00 |
3,405.139893 | 3,412.939941 | 3,355.929932 | 3,364.639893 | 2,041,500,000 | 0.757576 | 233.504 | 1 | 2013-06-20T00:00:00-04:00 |
3,367.810059 | 3,377.300049 | 3,326.860107 | 3,357.25 | 2,921,900,000 | 0.758725 | 233.504 | 1 | 2013-06-21T00:00:00-04:00 |
3,326.379883 | 3,344.659912 | 3,294.949951 | 3,320.76001 | 2,030,960,000 | 0.764175 | 233.504 | 1 | 2013-06-24T00:00:00-04:00 |
3,350.590088 | 3,358.310059 | 3,327.689941 | 3,347.889893 | 1,657,280,000 | 0.761383 | 233.504 | 1 | 2013-06-25T00:00:00-04:00 |
3,375.699951 | 3,383.699951 | 3,365.47998 | 3,376.219971 | 1,671,280,000 | 0.767813 | 233.504 | 1 | 2013-06-26T00:00:00-04:00 |
3,395.790039 | 3,412.790039 | 3,395.409912 | 3,401.860107 | 1,689,800,000 | 0.767342 | 233.504 | 1 | 2013-06-27T00:00:00-04:00 |
3,389.300049 | 3,422.199951 | 3,382.75 | 3,403.25 | 3,630,410,000 | 0.764526 | 233.504 | 1 | 2013-06-28T00:00:00-04:00 |
3,430.47998 | 3,454.429932 | 3,430.310059 | 3,434.48999 | 1,586,750,000 | 0.767048 | 233.596 | 0 | 2013-07-01T00:00:00-04:00 |
3,430.689941 | 3,453.290039 | 3,415.22998 | 3,433.399902 | 1,685,190,000 | 0.768226 | 233.596 | 0 | 2013-07-02T00:00:00-04:00 |
3,420.27002 | 3,455.419922 | 3,417.879883 | 3,443.669922 | 935,980,000 | 0.771664 | 233.596 | 0 | 2013-07-03T00:00:00-04:00 |
3,468.47998 | 3,479.459961 | 3,441.780029 | 3,479.379883 | 1,254,400,000 | 0.776217 | 233.596 | 0 | 2013-07-05T00:00:00-04:00 |
3,493.810059 | 3,495.51001 | 3,475.389893 | 3,484.830078 | 1,521,720,000 | 0.77821 | 233.596 | 0 | 2013-07-08T00:00:00-04:00 |
3,501.25 | 3,508.810059 | 3,484.790039 | 3,504.26001 | 1,633,520,000 | 0.777786 | 233.596 | 0 | 2013-07-09T00:00:00-04:00 |
3,502.110107 | 3,522.98999 | 3,502 | 3,520.76001 | 1,567,340,000 | 0.780457 | 233.596 | 0 | 2013-07-10T00:00:00-04:00 |
3,557.790039 | 3,579.290039 | 3,552.52002 | 3,578.300049 | 1,744,210,000 | 0.766636 | 233.596 | 0 | 2013-07-11T00:00:00-04:00 |
3,579.580078 | 3,600.080078 | 3,576.570068 | 3,600.080078 | 1,615,820,000 | 0.767224 | 233.596 | 0 | 2013-07-12T00:00:00-04:00 |
3,601.090088 | 3,609.590088 | 3,591.540039 | 3,607.48999 | 1,449,130,000 | 0.768521 | 233.596 | 0 | 2013-07-15T00:00:00-04:00 |
3,611 | 3,611.350098 | 3,589.649902 | 3,598.5 | 1,590,540,000 | 0.762311 | 233.596 | 0 | 2013-07-16T00:00:00-04:00 |
3,608.129883 | 3,615.790039 | 3,600.689941 | 3,610 | 1,564,340,000 | 0.761267 | 233.596 | 0 | 2013-07-17T00:00:00-04:00 |
3,610.030029 | 3,624.540039 | 3,607.090088 | 3,611.280029 | 1,719,390,000 | 0.763767 | 233.596 | 0 | 2013-07-18T00:00:00-04:00 |
3,581.899902 | 3,589.050049 | 3,578.570068 | 3,587.610107 | 1,785,460,000 | 0.762021 | 233.596 | 0 | 2013-07-19T00:00:00-04:00 |
3,599.870117 | 3,601.919922 | 3,587.459961 | 3,600.389893 | 1,507,010,000 | 0.759532 | 233.596 | 0 | 2013-07-22T00:00:00-04:00 |
3,606.699951 | 3,606.699951 | 3,576.959961 | 3,579.27002 | 1,620,350,000 | 0.758725 | 233.596 | 0 | 2013-07-23T00:00:00-04:00 |
3,605.26001 | 3,606.280029 | 3,573.530029 | 3,579.600098 | 1,856,660,000 | 0.754945 | 233.596 | 0 | 2013-07-24T00:00:00-04:00 |
3,589.459961 | 3,606.189941 | 3,579.199951 | 3,605.189941 | 2,203,970,000 | 0.757461 | 233.596 | 0 | 2013-07-25T00:00:00-04:00 |
3,584.850098 | 3,613.330078 | 3,581.26001 | 3,613.159912 | 1,796,060,000 | 0.754148 | 233.596 | 0 | 2013-07-26T00:00:00-04:00 |
3,604.290039 | 3,618.860107 | 3,592.800049 | 3,599.139893 | 1,545,720,000 | 0.75358 | 233.596 | 0 | 2013-07-29T00:00:00-04:00 |
3,612.360107 | 3,629.120117 | 3,606.330078 | 3,616.469971 | 1,763,580,000 | 0.752785 | 233.596 | 0 | 2013-07-30T00:00:00-04:00 |
3,627.659912 | 3,649.350098 | 3,624.77002 | 3,626.370117 | 1,942,380,000 | 0.753296 | 233.596 | 0 | 2013-07-31T00:00:00-04:00 |
3,654.179932 | 3,678.5 | 3,653.73999 | 3,675.73999 | 1,863,290,000 | 0.755515 | 233.877 | 0 | 2013-08-01T00:00:00-04:00 |
3,671.110107 | 3,689.590088 | 3,663.879883 | 3,689.590088 | 1,683,270,000 | 0.757404 | 233.877 | 0 | 2013-08-02T00:00:00-04:00 |
3,682.669922 | 3,694.189941 | 3,681.340088 | 3,692.949951 | 1,471,860,000 | 0.754318 | 233.877 | 0 | 2013-08-05T00:00:00-04:00 |
3,685.389893 | 3,690.320068 | 3,654.669922 | 3,665.77002 | 1,444,200,000 | 0.753012 | 233.877 | 0 | 2013-08-06T00:00:00-04:00 |
3,658.530029 | 3,663.199951 | 3,633.590088 | 3,654.01001 | 1,659,780,000 | 0.751597 | 233.877 | 0 | 2013-08-07T00:00:00-04:00 |
3,672.209961 | 3,675.709961 | 3,649.639893 | 3,669.120117 | 1,702,950,000 | 0.748503 | 233.877 | 0 | 2013-08-08T00:00:00-04:00 |
3,664.27002 | 3,677.830078 | 3,649.689941 | 3,660.110107 | 1,546,570,000 | 0.747775 | 233.877 | 0 | 2013-08-09T00:00:00-04:00 |
3,645.780029 | 3,673.51001 | 3,645.389893 | 3,669.949951 | 1,422,420,000 | 0.753012 | 233.877 | 0 | 2013-08-12T00:00:00-04:00 |
3,675.370117 | 3,691.060059 | 3,648.820068 | 3,684.439941 | 1,644,730,000 | 0.752445 | 233.877 | 0 | 2013-08-13T00:00:00-04:00 |
3,683.969971 | 3,686.550049 | 3,668.73999 | 3,669.27002 | 1,589,370,000 | 0.755116 | 233.877 | 0 | 2013-08-14T00:00:00-04:00 |
3,625.360107 | 3,626.77002 | 3,600.959961 | 3,606.120117 | 1,742,510,000 | 0.752049 | 233.877 | 0 | 2013-08-15T00:00:00-04:00 |
3,603.780029 | 3,621.459961 | 3,598.649902 | 3,602.780029 | 1,520,430,000 | 0.749625 | 233.877 | 0 | 2013-08-16T00:00:00-04:00 |
3,601.879883 | 3,623.47998 | 3,589.030029 | 3,589.090088 | 1,381,050,000 | 0.7494 | 233.877 | 0 | 2013-08-19T00:00:00-04:00 |
3,596.77002 | 3,625.26001 | 3,593.139893 | 3,613.590088 | 1,308,280,000 | 0.746714 | 233.877 | 0 | 2013-08-20T00:00:00-04:00 |
3,603.679932 | 3,630.22998 | 3,589.02002 | 3,599.790039 | 1,438,510,000 | 0.747161 | 233.877 | 0 | 2013-08-21T00:00:00-04:00 |
3,614.139893 | 3,639.209961 | 3,613.929932 | 3,638.709961 | 927,400,000 | 0.750582 | 233.877 | 0 | 2013-08-22T00:00:00-04:00 |
3,659.209961 | 3,660.659912 | 3,643.860107 | 3,657.790039 | 1,499,890,000 | 0.748783 | 233.877 | 0 | 2013-08-23T00:00:00-04:00 |
3,661.810059 | 3,684.219971 | 3,652.26001 | 3,657.570068 | 1,404,230,000 | 0.748447 | 233.877 | 0 | 2013-08-26T00:00:00-04:00 |
3,616.060059 | 3,629.949951 | 3,573.570068 | 3,578.52002 | 1,640,040,000 | 0.749738 | 233.877 | 0 | 2013-08-27T00:00:00-04:00 |
3,579.110107 | 3,607.360107 | 3,578.800049 | 3,593.350098 | 1,370,650,000 | 0.749232 | 233.877 | 0 | 2013-08-28T00:00:00-04:00 |
3,587.070068 | 3,635.840088 | 3,587.070068 | 3,620.300049 | 1,344,900,000 | 0.753807 | 233.877 | 0 | 2013-08-29T00:00:00-04:00 |
3,621.590088 | 3,621.780029 | 3,581.050049 | 3,589.870117 | 1,328,320,000 | 0.755572 | 233.877 | 0 | 2013-08-30T00:00:00-04:00 |
3,622.639893 | 3,637.060059 | 3,593.620117 | 3,612.610107 | 1,628,810,000 | 0.759186 | 234.149 | 1 | 2013-09-03T00:00:00-04:00 |
3,619.050049 | 3,651.780029 | 3,612.219971 | 3,649.040039 | 1,855,980,000 | 0.759244 | 234.149 | 1 | 2013-09-04T00:00:00-04:00 |
3,652.439941 | 3,665.01001 | 3,651.169922 | 3,658.780029 | 1,550,180,000 | 0.757461 | 234.149 | 1 | 2013-09-05T00:00:00-04:00 |
3,672.820068 | 3,677.070068 | 3,618.77002 | 3,660.01001 | 1,647,310,000 | 0.762369 | 234.149 | 1 | 2013-09-06T00:00:00-04:00 |
3,675.120117 | 3,708.419922 | 3,675.120117 | 3,706.179932 | 1,664,290,000 | 0.75792 | 234.149 | 1 | 2013-09-09T00:00:00-04:00 |
3,724.669922 | 3,729.379883 | 3,716.439941 | 3,729.02002 | 1,842,570,000 | 0.755287 | 234.149 | 1 | 2013-09-10T00:00:00-04:00 |
3,710.790039 | 3,726.590088 | 3,704.219971 | 3,725.01001 | 1,722,380,000 | 0.753693 | 234.149 | 1 | 2013-09-11T00:00:00-04:00 |
3,724.530029 | 3,731.840088 | 3,713.080078 | 3,715.969971 | 1,653,860,000 | 0.752445 | 234.149 | 1 | 2013-09-12T00:00:00-04:00 |
3,723.27002 | 3,724.72998 | 3,701.879883 | 3,722.179932 | 1,460,190,000 | 0.752162 | 234.149 | 1 | 2013-09-13T00:00:00-04:00 |
3,755 | 3,756.23999 | 3,712.469971 | 3,717.850098 | 1,542,500,000 | 0.748671 | 234.149 | 1 | 2013-09-16T00:00:00-04:00 |
3,725.310059 | 3,747.080078 | 3,724.26001 | 3,745.699951 | 1,338,800,000 | 0.748727 | 234.149 | 1 | 2013-09-17T00:00:00-04:00 |
3,751.290039 | 3,790.699951 | 3,737.689941 | 3,783.639893 | 1,828,820,000 | 0.748951 | 234.149 | 1 | 2013-09-18T00:00:00-04:00 |
3,794.699951 | 3,798.159912 | 3,781.590088 | 3,789.379883 | 1,775,980,000 | 0.73828 | 234.149 | 1 | 2013-09-19T00:00:00-04:00 |
3,796.280029 | 3,798.76001 | 3,774.110107 | 3,774.72998 | 2,711,270,000 | 0.739973 | 234.149 | 1 | 2013-09-20T00:00:00-04:00 |
3,786.840088 | 3,787.139893 | 3,745.540039 | 3,765.290039 | 1,728,620,000 | 0.740302 | 234.149 | 1 | 2013-09-23T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.