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] |
|---|---|---|---|---|---|---|---|---|
3,771.600098 | 3,789.850098 | 3,753.040039 | 3,768.25 | 1,810,950,000 | 0.742225 | 234.149 | 1 | 2013-09-24T00:00:00-04:00 |
3,772.590088 | 3,782.919922 | 3,754.939941 | 3,761.100098 | 1,821,790,000 | 0.740521 | 234.149 | 1 | 2013-09-25T00:00:00-04:00 |
3,774.949951 | 3,795.719971 | 3,772.800049 | 3,787.429932 | 1,817,960,000 | 0.740796 | 234.149 | 1 | 2013-09-26T00:00:00-04:00 |
3,767.889893 | 3,788.350098 | 3,762.669922 | 3,781.590088 | 1,699,720,000 | 0.738716 | 234.149 | 1 | 2013-09-27T00:00:00-04:00 |
3,737.600098 | 3,780.969971 | 3,734.73999 | 3,771.47998 | 1,895,760,000 | 0.740466 | 234.149 | 1 | 2013-09-30T00:00:00-04:00 |
3,774.179932 | 3,817.97998 | 3,774.179932 | 3,817.97998 | 1,843,320,000 | 0.73779 | 233.546 | 0 | 2013-10-01T00:00:00-04:00 |
3,793.110107 | 3,819.280029 | 3,788.449951 | 3,815.02002 | 1,792,980,000 | 0.739919 | 233.546 | 0 | 2013-10-02T00:00:00-04:00 |
3,809.899902 | 3,816.959961 | 3,753.169922 | 3,774.340088 | 1,884,340,000 | 0.735619 | 233.546 | 0 | 2013-10-03T00:00:00-04:00 |
3,774.719971 | 3,812.860107 | 3,773.399902 | 3,807.75 | 1,549,600,000 | 0.735673 | 233.546 | 0 | 2013-10-04T00:00:00-04:00 |
3,776.639893 | 3,800.080078 | 3,769.75 | 3,770.379883 | 1,475,990,000 | 0.736811 | 233.546 | 0 | 2013-10-07T00:00:00-04:00 |
3,772.219971 | 3,772.48999 | 3,694.149902 | 3,694.830078 | 2,087,580,000 | 0.736594 | 233.546 | 0 | 2013-10-08T00:00:00-04:00 |
3,701.620117 | 3,702.149902 | 3,650.030029 | 3,677.780029 | 2,242,700,000 | 0.739919 | 233.546 | 0 | 2013-10-09T00:00:00-04:00 |
3,721.580078 | 3,764.719971 | 3,721.110107 | 3,760.75 | 1,902,410,000 | 0.738989 | 233.546 | 0 | 2013-10-10T00:00:00-04:00 |
3,753.219971 | 3,794.370117 | 3,751.379883 | 3,791.870117 | 1,750,350,000 | 0.737137 | 233.546 | 0 | 2013-10-11T00:00:00-04:00 |
3,767.48999 | 3,816.409912 | 3,766.280029 | 3,815.280029 | 1,455,160,000 | 0.737246 | 233.546 | 0 | 2013-10-14T00:00:00-04:00 |
3,810.719971 | 3,824.439941 | 3,789.679932 | 3,794.01001 | 1,745,560,000 | 0.741125 | 233.546 | 0 | 2013-10-15T00:00:00-04:00 |
3,815 | 3,840.47998 | 3,814.149902 | 3,839.429932 | 1,744,000,000 | 0.737409 | 233.546 | 0 | 2013-10-16T00:00:00-04:00 |
3,822.850098 | 3,863.48999 | 3,821.429932 | 3,863.149902 | 1,975,140,000 | 0.731957 | 233.546 | 0 | 2013-10-17T00:00:00-04:00 |
3,893.360107 | 3,914.929932 | 3,882.060059 | 3,914.280029 | 1,943,090,000 | 0.73078 | 233.546 | 0 | 2013-10-18T00:00:00-04:00 |
3,922.649902 | 3,931.449951 | 3,909.909912 | 3,920.050049 | 1,674,470,000 | 0.731689 | 233.546 | 0 | 2013-10-21T00:00:00-04:00 |
3,935.540039 | 3,947.669922 | 3,904.060059 | 3,929.570068 | 1,890,500,000 | 0.731315 | 233.546 | 0 | 2013-10-22T00:00:00-04:00 |
3,907.300049 | 3,911.639893 | 3,887.669922 | 3,907.070068 | 1,915,030,000 | 0.727167 | 233.546 | 0 | 2013-10-23T00:00:00-04:00 |
3,911.610107 | 3,932.600098 | 3,907.540039 | 3,928.959961 | 2,054,350,000 | 0.724375 | 233.546 | 0 | 2013-10-24T00:00:00-04:00 |
3,955.97998 | 3,961.100098 | 3,927.5 | 3,943.360107 | 2,225,780,000 | 0.725847 | 233.546 | 0 | 2013-10-25T00:00:00-04:00 |
3,942.560059 | 3,947.580078 | 3,927.090088 | 3,940.129883 | 1,904,810,000 | 0.725479 | 233.546 | 0 | 2013-10-28T00:00:00-04:00 |
3,954.340088 | 3,957.120117 | 3,934.939941 | 3,952.340088 | 1,897,380,000 | 0.726322 | 233.546 | 0 | 2013-10-29T00:00:00-04:00 |
3,962.399902 | 3,966.709961 | 3,919.139893 | 3,930.620117 | 1,923,000,000 | 0.727008 | 233.546 | 0 | 2013-10-30T00:00:00-04:00 |
3,924.340088 | 3,945.040039 | 3,909.26001 | 3,919.709961 | 2,139,650,000 | 0.733084 | 233.546 | 0 | 2013-10-31T00:00:00-04:00 |
3,932.449951 | 3,938.47998 | 3,904.199951 | 3,922.040039 | 1,949,460,000 | 0.740466 | 233.069 | 0 | 2013-11-01T00:00:00-04:00 |
3,932.600098 | 3,937.5 | 3,919.459961 | 3,936.590088 | 1,817,880,000 | 0.740412 | 233.069 | 0 | 2013-11-04T00:00:00-05:00 |
3,925.060059 | 3,947.27002 | 3,909.629883 | 3,939.860107 | 1,934,630,000 | 0.74107 | 233.069 | 0 | 2013-11-05T00:00:00-05:00 |
3,952.179932 | 3,955.969971 | 3,920.909912 | 3,931.949951 | 2,020,160,000 | 0.739809 | 233.069 | 0 | 2013-11-06T00:00:00-05:00 |
3,935.810059 | 3,938.330078 | 3,855.070068 | 3,857.330078 | 2,303,320,000 | 0.748223 | 233.069 | 0 | 2013-11-07T00:00:00-05:00 |
3,871.23999 | 3,919.22998 | 3,869.120117 | 3,919.22998 | 1,981,740,000 | 0.744546 | 233.069 | 0 | 2013-11-08T00:00:00-05:00 |
3,913.639893 | 3,925.340088 | 3,904.719971 | 3,919.790039 | 1,595,340,000 | 0.746603 | 233.069 | 0 | 2013-11-11T00:00:00-05:00 |
3,907.820068 | 3,922.27002 | 3,902.669922 | 3,919.919922 | 1,776,860,000 | 0.744491 | 233.069 | 0 | 2013-11-12T00:00:00-05:00 |
3,899.379883 | 3,965.580078 | 3,899.310059 | 3,965.580078 | 1,827,220,000 | 0.745434 | 233.069 | 0 | 2013-11-13T00:00:00-05:00 |
3,956.469971 | 3,975.889893 | 3,949.01001 | 3,972.73999 | 1,965,350,000 | 0.744269 | 233.069 | 0 | 2013-11-14T00:00:00-05:00 |
3,978.27002 | 3,985.969971 | 3,969.219971 | 3,985.969971 | 1,899,150,000 | 0.742942 | 233.069 | 0 | 2013-11-15T00:00:00-05:00 |
3,990.060059 | 3,994.969971 | 3,942.850098 | 3,949.070068 | 1,829,870,000 | 0.739809 | 233.069 | 0 | 2013-11-18T00:00:00-05:00 |
3,945.97998 | 3,960.439941 | 3,923.469971 | 3,931.550049 | 1,747,840,000 | 0.740631 | 233.069 | 0 | 2013-11-19T00:00:00-05:00 |
3,940.97998 | 3,952.080078 | 3,911.610107 | 3,921.27002 | 1,721,160,000 | 0.739262 | 233.069 | 0 | 2013-11-20T00:00:00-05:00 |
3,938.110107 | 3,970.909912 | 3,936.820068 | 3,969.159912 | 1,684,250,000 | 0.74228 | 233.069 | 0 | 2013-11-21T00:00:00-05:00 |
3,977.310059 | 3,991.659912 | 3,973 | 3,991.649902 | 1,730,280,000 | 0.739754 | 233.069 | 0 | 2013-11-22T00:00:00-05:00 |
4,004.370117 | 4,007.090088 | 3,987.159912 | 3,994.570068 | 1,795,760,000 | 0.739973 | 233.069 | 0 | 2013-11-25T00:00:00-05:00 |
3,996.699951 | 4,026.98999 | 3,989.48999 | 4,017.75 | 1,907,680,000 | 0.738171 | 233.069 | 0 | 2013-11-26T00:00:00-05:00 |
4,026.919922 | 4,045.810059 | 4,023.649902 | 4,044.75 | 1,477,020,000 | 0.73551 | 233.069 | 0 | 2013-11-27T00:00:00-05:00 |
4,057.159912 | 4,069.699951 | 4,055.449951 | 4,059.889893 | 853,500,000 | 0.7347 | 233.069 | 0 | 2013-11-29T00:00:00-05:00 |
4,065.659912 | 4,068.48999 | 4,040.879883 | 4,045.26001 | 1,680,380,000 | 0.738771 | 233.049 | 1 | 2013-12-02T00:00:00-05:00 |
4,038.98999 | 4,050.080078 | 4,022.120117 | 4,037.199951 | 1,875,010,000 | 0.736485 | 233.049 | 1 | 2013-12-03T00:00:00-05:00 |
4,020.330078 | 4,051.73999 | 4,004.76001 | 4,038 | 1,886,970,000 | 0.735727 | 233.049 | 1 | 2013-12-04T00:00:00-05:00 |
4,037.98999 | 4,043.709961 | 4,025.26001 | 4,033.169922 | 1,880,950,000 | 0.735619 | 233.049 | 1 | 2013-12-05T00:00:00-05:00 |
4,069.860107 | 4,069.860107 | 4,042.350098 | 4,062.52002 | 1,727,130,000 | 0.732011 | 233.049 | 1 | 2013-12-06T00:00:00-05:00 |
4,073.75 | 4,081.780029 | 4,063.5 | 4,068.75 | 1,717,120,000 | 0.728757 | 233.049 | 1 | 2013-12-09T00:00:00-05:00 |
4,061.169922 | 4,074.01001 | 4,056.48999 | 4,060.48999 | 1,864,860,000 | 0.727273 | 233.049 | 1 | 2013-12-10T00:00:00-05:00 |
4,061.669922 | 4,065.080078 | 3,998.919922 | 4,003.810059 | 1,923,520,000 | 0.726375 | 233.049 | 1 | 2013-12-11T00:00:00-05:00 |
4,004.75 | 4,013.540039 | 3,993.570068 | 3,998.399902 | 1,893,270,000 | 0.725953 | 233.049 | 1 | 2013-12-12T00:00:00-05:00 |
4,015.530029 | 4,017.449951 | 3,992.290039 | 4,000.97998 | 1,615,340,000 | 0.728491 | 233.049 | 1 | 2013-12-13T00:00:00-05:00 |
4,019.370117 | 4,043 | 4,019.139893 | 4,029.52002 | 1,943,830,000 | 0.7259 | 233.049 | 1 | 2013-12-16T00:00:00-05:00 |
4,028.879883 | 4,034.689941 | 4,011.580078 | 4,023.679932 | 1,861,130,000 | 0.727326 | 233.049 | 1 | 2013-12-17T00:00:00-05:00 |
4,024.669922 | 4,070.379883 | 3,979.590088 | 4,070.060059 | 2,178,330,000 | 0.727326 | 233.049 | 1 | 2013-12-18T00:00:00-05:00 |
4,059.340088 | 4,063.699951 | 4,045.409912 | 4,058.139893 | 1,813,050,000 | 0.731689 | 233.049 | 1 | 2013-12-19T00:00:00-05:00 |
4,064.889893 | 4,111.930176 | 4,064.72998 | 4,104.740234 | 3,510,420,000 | 0.732332 | 233.049 | 1 | 2013-12-20T00:00:00-05:00 |
4,136.149902 | 4,149.310059 | 4,127.720215 | 4,148.899902 | 1,779,400,000 | 0.72982 | 233.049 | 1 | 2013-12-23T00:00:00-05:00 |
4,150.640137 | 4,155.620117 | 4,147.149902 | 4,155.419922 | 802,270,000 | 0.73078 | 233.049 | 1 | 2013-12-24T00:00:00-05:00 |
4,164.209961 | 4,169.970215 | 4,158.589844 | 4,167.180176 | 1,180,670,000 | 0.73078 | 233.049 | 1 | 2013-12-26T00:00:00-05:00 |
4,173.359863 | 4,175.359863 | 4,153.640137 | 4,156.589844 | 1,255,020,000 | 0.723903 | 233.049 | 1 | 2013-12-27T00:00:00-05:00 |
4,153.580078 | 4,158.72998 | 4,142.180176 | 4,154.200195 | 1,349,470,000 | 0.725531 | 233.049 | 1 | 2013-12-30T00:00:00-05:00 |
4,161.509766 | 4,177.72998 | 4,160.77002 | 4,176.589844 | 1,401,140,000 | 0.725111 | 233.049 | 1 | 2013-12-31T00:00:00-05:00 |
4,160.029785 | 4,160.959961 | 4,131.790039 | 4,143.069824 | 1,738,820,000 | 0.732172 | 233.916 | 0 | 2014-01-02T00:00:00-05:00 |
4,148.560059 | 4,152.959961 | 4,124.959961 | 4,131.910156 | 1,667,480,000 | 0.73346 | 233.916 | 0 | 2014-01-03T00:00:00-05:00 |
4,137.029785 | 4,139.779785 | 4,103.75 | 4,113.680176 | 2,292,840,000 | 0.735186 | 233.916 | 0 | 2014-01-06T00:00:00-05:00 |
4,128.569824 | 4,158.180176 | 4,126.47998 | 4,153.180176 | 2,278,220,000 | 0.733084 | 233.916 | 0 | 2014-01-07T00:00:00-05:00 |
4,154.279785 | 4,171.75 | 4,145 | 4,165.609863 | 2,345,220,000 | 0.735619 | 233.916 | 0 | 2014-01-08T00:00:00-05:00 |
4,179.040039 | 4,182.740234 | 4,142.700195 | 4,156.189941 | 2,214,770,000 | 0.734646 | 233.916 | 0 | 2014-01-09T00:00:00-05:00 |
4,168.939941 | 4,174.680176 | 4,142.209961 | 4,174.669922 | 2,143,070,000 | 0.735998 | 233.916 | 0 | 2014-01-10T00:00:00-05:00 |
4,167.410156 | 4,179.470215 | 4,097.990234 | 4,113.299805 | 2,322,240,000 | 0.732386 | 233.916 | 0 | 2014-01-13T00:00:00-05:00 |
4,129.600098 | 4,183.839844 | 4,125.810059 | 4,183.02002 | 2,034,180,000 | 0.731689 | 233.916 | 0 | 2014-01-14T00:00:00-05:00 |
4,196.529785 | 4,218.790039 | 4,195.97998 | 4,214.879883 | 2,101,870,000 | 0.73497 | 233.916 | 0 | 2014-01-15T00:00:00-05:00 |
4,209.589844 | 4,219.279785 | 4,204.160156 | 4,218.689941 | 2,005,850,000 | 0.735456 | 233.916 | 0 | 2014-01-16T00:00:00-05:00 |
4,207.819824 | 4,217.240234 | 4,187.310059 | 4,197.580078 | 2,150,370,000 | 0.73616 | 233.916 | 0 | 2014-01-17T00:00:00-05:00 |
4,222.97998 | 4,227.930176 | 4,193.169922 | 4,225.759766 | 2,034,030,000 | 0.739317 | 233.916 | 0 | 2014-01-21T00:00:00-05:00 |
4,234.580078 | 4,246.549805 | 4,225.52002 | 4,243 | 2,026,910,000 | 0.737137 | 233.916 | 0 | 2014-01-22T00:00:00-05:00 |
4,224.359863 | 4,224.439941 | 4,192.279785 | 4,218.879883 | 2,191,980,000 | 0.733192 | 233.916 | 0 | 2014-01-23T00:00:00-05:00 |
4,194.970215 | 4,197.930176 | 4,128.169922 | 4,128.169922 | 2,489,470,000 | 0.73062 | 233.916 | 0 | 2014-01-24T00:00:00-05:00 |
4,132.220215 | 4,136.459961 | 4,052.629883 | 4,083.610107 | 2,398,280,000 | 0.732172 | 233.916 | 0 | 2014-01-27T00:00:00-05:00 |
4,067.860107 | 4,099.810059 | 4,067.689941 | 4,097.959961 | 2,091,180,000 | 0.732654 | 233.916 | 0 | 2014-01-28T00:00:00-05:00 |
4,060.610107 | 4,091.27002 | 4,044.76001 | 4,051.429932 | 2,231,850,000 | 0.734862 | 233.916 | 0 | 2014-01-29T00:00:00-05:00 |
4,098.810059 | 4,135.839844 | 4,094.169922 | 4,123.129883 | 2,168,410,000 | 0.736703 | 233.916 | 0 | 2014-01-30T00:00:00-05:00 |
4,068.629883 | 4,124.919922 | 4,067.610107 | 4,103.879883 | 2,300,570,000 | 0.739864 | 233.916 | 0 | 2014-01-31T00:00:00-05:00 |
4,105.060059 | 4,113.549805 | 3,989.949951 | 3,996.959961 | 2,617,030,000 | 0.74085 | 234.781 | 0 | 2014-02-03T00:00:00-05:00 |
4,019.439941 | 4,044.199951 | 4,004.580078 | 4,031.52002 | 2,173,360,000 | 0.7397 | 234.781 | 0 | 2014-02-04T00:00:00-05:00 |
4,015.5 | 4,026.280029 | 3,968.189941 | 4,011.550049 | 2,168,360,000 | 0.738389 | 234.781 | 0 | 2014-02-05T00:00:00-05:00 |
4,022.659912 | 4,064.060059 | 4,022.169922 | 4,057.120117 | 1,942,700,000 | 0.741015 | 234.781 | 0 | 2014-02-06T00:00:00-05:00 |
4,081.820068 | 4,126.509766 | 4,069.929932 | 4,125.859863 | 2,055,850,000 | 0.736703 | 234.781 | 0 | 2014-02-07T00:00:00-05:00 |
4,125.120117 | 4,148.299805 | 4,122.609863 | 4,148.169922 | 1,811,970,000 | 0.733245 | 234.781 | 0 | 2014-02-10T00:00:00-05:00 |
4,154.660156 | 4,198.509766 | 4,153.100098 | 4,191.049805 | 1,993,950,000 | 0.731208 | 234.781 | 0 | 2014-02-11T00:00:00-05:00 |
4,196.850098 | 4,212.609863 | 4,190.390137 | 4,201.290039 | 2,035,890,000 | 0.736757 | 234.781 | 0 | 2014-02-12T00:00:00-05:00 |
4,171.580078 | 4,240.669922 | 4,170.470215 | 4,240.669922 | 2,249,990,000 | 0.731261 | 234.781 | 0 | 2014-02-13T00:00:00-05:00 |
4,237 | 4,250.910156 | 4,225.75 | 4,244.02002 | 1,881,510,000 | 0.729554 | 234.781 | 0 | 2014-02-14T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.