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] |
|---|---|---|---|---|---|---|---|---|
4,253.709961 | 4,277.330078 | 4,243.560059 | 4,272.779785 | 1,886,210,000 | 0.728279 | 234.781 | 0 | 2014-02-18T00:00:00-05:00 |
4,260.740234 | 4,274.290039 | 4,232.379883 | 4,237.950195 | 1,956,720,000 | 0.727537 | 234.781 | 0 | 2014-02-19T00:00:00-05:00 |
4,241.459961 | 4,272.339844 | 4,226.75 | 4,267.549805 | 1,992,780,000 | 0.729607 | 234.781 | 0 | 2014-02-20T00:00:00-05:00 |
4,282.169922 | 4,284.850098 | 4,261.629883 | 4,263.410156 | 2,138,250,000 | 0.729554 | 234.781 | 0 | 2014-02-21T00:00:00-05:00 |
4,273.319824 | 4,311.129883 | 4,272.109863 | 4,292.970215 | 2,161,300,000 | 0.728067 | 234.781 | 0 | 2014-02-24T00:00:00-05:00 |
4,298.47998 | 4,307.509766 | 4,275.799805 | 4,287.589844 | 2,137,150,000 | 0.727061 | 234.781 | 0 | 2014-02-25T00:00:00-05:00 |
4,300.450195 | 4,316.819824 | 4,278.540039 | 4,292.060059 | 2,108,270,000 | 0.728544 | 234.781 | 0 | 2014-02-26T00:00:00-05:00 |
4,291.470215 | 4,322.459961 | 4,284.779785 | 4,318.930176 | 2,049,160,000 | 0.732279 | 234.781 | 0 | 2014-02-27T00:00:00-05:00 |
4,323.52002 | 4,342.589844 | 4,275.609863 | 4,308.120117 | 2,617,730,000 | 0.723956 | 234.781 | 0 | 2014-02-28T00:00:00-05:00 |
4,261.419922 | 4,284.149902 | 4,239.649902 | 4,277.299805 | 2,077,500,000 | 0.726322 | 236.293 | 1 | 2014-03-03T00:00:00-05:00 |
4,327.850098 | 4,357.209961 | 4,327.540039 | 4,351.970215 | 2,477,850,000 | 0.726322 | 236.293 | 1 | 2014-03-04T00:00:00-05:00 |
4,352.759766 | 4,362.5 | 4,344.149902 | 4,357.970215 | 2,215,980,000 | 0.728226 | 236.293 | 1 | 2014-03-05T00:00:00-05:00 |
4,368.810059 | 4,371.709961 | 4,341 | 4,352.129883 | 2,136,260,000 | 0.727537 | 236.293 | 1 | 2014-03-06T00:00:00-05:00 |
4,370.97998 | 4,371.390137 | 4,319.149902 | 4,336.220215 | 2,175,560,000 | 0.719735 | 236.293 | 1 | 2014-03-07T00:00:00-05:00 |
4,332.620117 | 4,339.930176 | 4,307.839844 | 4,334.450195 | 2,111,610,000 | 0.720409 | 236.293 | 1 | 2014-03-10T00:00:00-04:00 |
4,342.930176 | 4,354.430176 | 4,295.470215 | 4,307.189941 | 2,477,780,000 | 0.722022 | 236.293 | 1 | 2014-03-11T00:00:00-04:00 |
4,288.600098 | 4,323.330078 | 4,270.220215 | 4,323.330078 | 2,131,880,000 | 0.720098 | 236.293 | 1 | 2014-03-12T00:00:00-04:00 |
4,338.259766 | 4,339.899902 | 4,242.950195 | 4,260.419922 | 2,383,600,000 | 0.717257 | 236.293 | 1 | 2014-03-13T00:00:00-04:00 |
4,250.450195 | 4,272.339844 | 4,241.939941 | 4,245.399902 | 2,196,890,000 | 0.720254 | 236.293 | 1 | 2014-03-14T00:00:00-04:00 |
4,274.220215 | 4,301.279785 | 4,273.009766 | 4,279.950195 | 1,810,410,000 | 0.719114 | 236.293 | 1 | 2014-03-17T00:00:00-04:00 |
4,286.220215 | 4,334.660156 | 4,284.109863 | 4,333.310059 | 1,962,890,000 | 0.719321 | 236.293 | 1 | 2014-03-18T00:00:00-04:00 |
4,331.459961 | 4,334.299805 | 4,283.540039 | 4,307.600098 | 1,992,750,000 | 0.718752 | 236.293 | 1 | 2014-03-19T00:00:00-04:00 |
4,297.990234 | 4,329.609863 | 4,287.410156 | 4,319.290039 | 1,847,270,000 | 0.726639 | 236.293 | 1 | 2014-03-20T00:00:00-04:00 |
4,339.899902 | 4,344.390137 | 4,268.339844 | 4,276.790039 | 3,245,740,000 | 0.725689 | 236.293 | 1 | 2014-03-21T00:00:00-04:00 |
4,289.490234 | 4,289.490234 | 4,190.609863 | 4,226.390137 | 2,434,650,000 | 0.726006 | 236.293 | 1 | 2014-03-24T00:00:00-04:00 |
4,252.649902 | 4,274.319824 | 4,203.640137 | 4,234.27002 | 2,270,760,000 | 0.725216 | 236.293 | 1 | 2014-03-25T00:00:00-04:00 |
4,254.97998 | 4,263.069824 | 4,173.580078 | 4,173.580078 | 2,455,460,000 | 0.725111 | 236.293 | 1 | 2014-03-26T00:00:00-04:00 |
4,169.350098 | 4,186.129883 | 4,131.810059 | 4,151.22998 | 2,270,650,000 | 0.72685 | 236.293 | 1 | 2014-03-27T00:00:00-04:00 |
4,163.180176 | 4,203.490234 | 4,144.689941 | 4,155.759766 | 2,029,840,000 | 0.726797 | 236.293 | 1 | 2014-03-28T00:00:00-04:00 |
4,185.629883 | 4,212.970215 | 4,180.540039 | 4,198.990234 | 2,090,850,000 | 0.725268 | 236.293 | 1 | 2014-03-31T00:00:00-04:00 |
4,219.870117 | 4,268.200195 | 4,218.77002 | 4,268.040039 | 2,153,130,000 | 0.725163 | 237.072 | 0 | 2014-04-01T00:00:00-04:00 |
4,281.609863 | 4,286.089844 | 4,258.859863 | 4,276.459961 | 2,187,100,000 | 0.7249 | 237.072 | 0 | 2014-04-02T00:00:00-04:00 |
4,282.180176 | 4,284.689941 | 4,216.569824 | 4,237.740234 | 2,067,370,000 | 0.726164 | 237.072 | 0 | 2014-04-03T00:00:00-04:00 |
4,263.939941 | 4,267.060059 | 4,118.709961 | 4,127.72998 | 2,621,270,000 | 0.729927 | 237.072 | 0 | 2014-04-04T00:00:00-04:00 |
4,110.919922 | 4,133.680176 | 4,052.139893 | 4,079.75 | 2,554,680,000 | 0.728704 | 237.072 | 0 | 2014-04-07T00:00:00-04:00 |
4,085.179932 | 4,120.240234 | 4,066.110107 | 4,112.990234 | 2,198,900,000 | 0.726006 | 237.072 | 0 | 2014-04-08T00:00:00-04:00 |
4,129.629883 | 4,185.189941 | 4,121.169922 | 4,183.899902 | 1,957,560,000 | 0.724953 | 237.072 | 0 | 2014-04-09T00:00:00-04:00 |
4,181.209961 | 4,182.609863 | 4,042.76001 | 4,054.110107 | 2,421,210,000 | 0.721137 | 237.072 | 0 | 2014-04-10T00:00:00-04:00 |
4,015.070068 | 4,067.219971 | 3,991.639893 | 3,999.72998 | 2,264,480,000 | 0.720877 | 237.072 | 0 | 2014-04-11T00:00:00-04:00 |
4,038.060059 | 4,050.790039 | 3,986.5 | 4,022.689941 | 1,890,480,000 | 0.723223 | 237.072 | 0 | 2014-04-14T00:00:00-04:00 |
4,032.629883 | 4,054.800049 | 3,946.030029 | 4,034.159912 | 2,413,110,000 | 0.72448 | 237.072 | 0 | 2014-04-15T00:00:00-04:00 |
4,066.820068 | 4,086.280029 | 4,038.810059 | 4,086.22998 | 1,863,110,000 | 0.722543 | 237.072 | 0 | 2014-04-16T00:00:00-04:00 |
4,080.300049 | 4,110.459961 | 4,064.699951 | 4,095.52002 | 1,954,720,000 | 0.721761 | 237.072 | 0 | 2014-04-17T00:00:00-04:00 |
4,105.370117 | 4,121.549805 | 4,081.909912 | 4,121.549805 | 1,544,440,000 | 0.721761 | 237.072 | 0 | 2014-04-21T00:00:00-04:00 |
4,132.060059 | 4,170.720215 | 4,131.609863 | 4,161.459961 | 1,875,930,000 | 0.723746 | 237.072 | 0 | 2014-04-22T00:00:00-04:00 |
4,160.899902 | 4,161.439941 | 4,125.410156 | 4,126.970215 | 1,794,760,000 | 0.722857 | 237.072 | 0 | 2014-04-23T00:00:00-04:00 |
4,174.609863 | 4,177.160156 | 4,107.52002 | 4,148.339844 | 2,130,870,000 | 0.723589 | 237.072 | 0 | 2014-04-24T00:00:00-04:00 |
4,125.160156 | 4,126.97998 | 4,068.100098 | 4,075.560059 | 2,087,140,000 | 0.723014 | 237.072 | 0 | 2014-04-25T00:00:00-04:00 |
4,091.810059 | 4,111.589844 | 4,014.169922 | 4,074.399902 | 2,348,320,000 | 0.721449 | 237.072 | 0 | 2014-04-28T00:00:00-04:00 |
4,089.51001 | 4,111.450195 | 4,070.25 | 4,103.540039 | 1,911,240,000 | 0.723275 | 237.072 | 0 | 2014-04-29T00:00:00-04:00 |
4,085.189941 | 4,116.140137 | 4,070.629883 | 4,114.560059 | 2,151,400,000 | 0.722022 | 237.072 | 0 | 2014-04-30T00:00:00-04:00 |
4,121.25 | 4,149.560059 | 4,105.609863 | 4,127.450195 | 2,077,040,000 | 0.722022 | 237.9 | 0 | 2014-05-01T00:00:00-04:00 |
4,138.629883 | 4,145.060059 | 4,115.890137 | 4,123.899902 | 1,844,790,000 | 0.721397 | 237.9 | 0 | 2014-05-02T00:00:00-04:00 |
4,099.25 | 4,138.339844 | 4,086.350098 | 4,138.060059 | 1,561,170,000 | 0.720773 | 237.9 | 0 | 2014-05-05T00:00:00-04:00 |
4,128.220215 | 4,132.459961 | 4,080.76001 | 4,080.76001 | 1,850,610,000 | 0.717103 | 237.9 | 0 | 2014-05-06T00:00:00-04:00 |
4,085.48999 | 4,091.030029 | 4,021.050049 | 4,067.669922 | 2,486,030,000 | 0.71803 | 237.9 | 0 | 2014-05-07T00:00:00-04:00 |
4,053.280029 | 4,109.200195 | 4,039.909912 | 4,051.5 | 2,411,940,000 | 0.716692 | 237.9 | 0 | 2014-05-08T00:00:00-04:00 |
4,043.439941 | 4,071.870117 | 4,025.23999 | 4,071.870117 | 1,976,160,000 | 0.725637 | 237.9 | 0 | 2014-05-09T00:00:00-04:00 |
4,092.840088 | 4,146.540039 | 4,092.090088 | 4,143.859863 | 1,880,020,000 | 0.72648 | 237.9 | 0 | 2014-05-12T00:00:00-04:00 |
4,144.899902 | 4,155.129883 | 4,128.009766 | 4,130.169922 | 1,923,480,000 | 0.729767 | 237.9 | 0 | 2014-05-13T00:00:00-04:00 |
4,122.080078 | 4,132.330078 | 4,093.830078 | 4,100.629883 | 1,764,430,000 | 0.728916 | 237.9 | 0 | 2014-05-14T00:00:00-04:00 |
4,096.529785 | 4,098.25 | 4,035.959961 | 4,069.290039 | 2,083,030,000 | 0.732118 | 237.9 | 0 | 2014-05-15T00:00:00-04:00 |
4,070.350098 | 4,091.159912 | 4,044.27002 | 4,090.590088 | 1,741,070,000 | 0.73014 | 237.9 | 0 | 2014-05-16T00:00:00-04:00 |
4,080.330078 | 4,128.470215 | 4,075.699951 | 4,125.810059 | 1,601,400,000 | 0.729129 | 237.9 | 0 | 2014-05-19T00:00:00-04:00 |
4,121.109863 | 4,124.859863 | 4,080.610107 | 4,096.890137 | 1,797,910,000 | 0.72982 | 237.9 | 0 | 2014-05-20T00:00:00-04:00 |
4,105.959961 | 4,133.609863 | 4,103.609863 | 4,131.540039 | 1,703,500,000 | 0.731208 | 237.9 | 0 | 2014-05-21T00:00:00-04:00 |
4,136.089844 | 4,164.850098 | 4,131.470215 | 4,154.339844 | 1,835,810,000 | 0.731636 | 237.9 | 0 | 2014-05-22T00:00:00-04:00 |
4,159.779785 | 4,186.580078 | 4,148.299805 | 4,185.810059 | 1,536,610,000 | 0.733676 | 237.9 | 0 | 2014-05-23T00:00:00-04:00 |
4,206.439941 | 4,237.069824 | 4,204.720215 | 4,237.069824 | 1,812,330,000 | 0.733245 | 237.9 | 0 | 2014-05-27T00:00:00-04:00 |
4,234.959961 | 4,238.169922 | 4,216.890137 | 4,225.080078 | 1,785,140,000 | 0.734862 | 237.9 | 0 | 2014-05-28T00:00:00-04:00 |
4,238.040039 | 4,247.950195 | 4,228.959961 | 4,247.950195 | 1,714,000,000 | 0.734646 | 237.9 | 0 | 2014-05-29T00:00:00-04:00 |
4,251.490234 | 4,252.080078 | 4,221.950195 | 4,242.620117 | 1,903,660,000 | 0.734916 | 237.9 | 0 | 2014-05-30T00:00:00-04:00 |
4,247.959961 | 4,247.959961 | 4,207.609863 | 4,237.200195 | 1,631,310,000 | 0.7347 | 238.343 | 1 | 2014-06-02T00:00:00-04:00 |
4,222.040039 | 4,240.350098 | 4,215.799805 | 4,234.080078 | 1,718,640,000 | 0.732869 | 238.343 | 1 | 2014-06-03T00:00:00-04:00 |
4,222.209961 | 4,256.189941 | 4,216.22998 | 4,251.640137 | 1,610,090,000 | 0.733837 | 238.343 | 1 | 2014-06-04T00:00:00-04:00 |
4,259.120117 | 4,299.5 | 4,241.680176 | 4,296.22998 | 1,926,750,000 | 0.737083 | 238.343 | 1 | 2014-06-05T00:00:00-04:00 |
4,312.759766 | 4,322.509766 | 4,305.740234 | 4,321.399902 | 1,616,650,000 | 0.73303 | 238.343 | 1 | 2014-06-06T00:00:00-04:00 |
4,324.350098 | 4,346.740234 | 4,320.279785 | 4,336.240234 | 1,783,060,000 | 0.734862 | 238.343 | 1 | 2014-06-09T00:00:00-04:00 |
4,329.200195 | 4,338.870117 | 4,319.930176 | 4,338 | 1,787,120,000 | 0.738171 | 238.343 | 1 | 2014-06-10T00:00:00-04:00 |
4,322.919922 | 4,338.209961 | 4,315.490234 | 4,331.930176 | 1,778,460,000 | 0.738171 | 238.343 | 1 | 2014-06-11T00:00:00-04:00 |
4,323.109863 | 4,328.350098 | 4,284.529785 | 4,297.629883 | 1,908,190,000 | 0.739208 | 238.343 | 1 | 2014-06-12T00:00:00-04:00 |
4,315.310059 | 4,317.669922 | 4,288.410156 | 4,310.649902 | 1,754,560,000 | 0.73888 | 238.343 | 1 | 2014-06-13T00:00:00-04:00 |
4,303.930176 | 4,326.890137 | 4,296.259766 | 4,321.100098 | 1,675,120,000 | 0.738989 | 238.343 | 1 | 2014-06-16T00:00:00-04:00 |
4,316.009766 | 4,346.120117 | 4,311.149902 | 4,337.22998 | 1,814,360,000 | 0.737028 | 238.343 | 1 | 2014-06-17T00:00:00-04:00 |
4,341.180176 | 4,365.100098 | 4,320.540039 | 4,362.839844 | 1,860,660,000 | 0.7373 | 238.343 | 1 | 2014-06-18T00:00:00-04:00 |
4,370.140137 | 4,372.180176 | 4,339.609863 | 4,359.330078 | 1,845,460,000 | 0.734214 | 238.343 | 1 | 2014-06-19T00:00:00-04:00 |
4,365.370117 | 4,368.799805 | 4,354.029785 | 4,368.040039 | 2,721,380,000 | 0.735943 | 238.343 | 1 | 2014-06-20T00:00:00-04:00 |
4,368.959961 | 4,371.810059 | 4,358.680176 | 4,368.680176 | 1,712,930,000 | 0.73551 | 238.343 | 1 | 2014-06-23T00:00:00-04:00 |
4,367.899902 | 4,399.870117 | 4,342.899902 | 4,350.350098 | 2,014,700,000 | 0.734322 | 238.343 | 1 | 2014-06-24T00:00:00-04:00 |
4,341.819824 | 4,383.549805 | 4,339.410156 | 4,379.759766 | 1,722,820,000 | 0.734484 | 238.343 | 1 | 2014-06-25T00:00:00-04:00 |
4,379.439941 | 4,379.799805 | 4,347.450195 | 4,379.049805 | 1,554,070,000 | 0.73497 | 238.343 | 1 | 2014-06-26T00:00:00-04:00 |
4,371.799805 | 4,398.850098 | 4,371.600098 | 4,397.930176 | 3,964,930,000 | 0.734214 | 238.343 | 1 | 2014-06-27T00:00:00-04:00 |
4,398.370117 | 4,417.459961 | 4,396.589844 | 4,408.180176 | 1,848,110,000 | 0.732172 | 238.343 | 1 | 2014-06-30T00:00:00-04:00 |
4,424.709961 | 4,471.600098 | 4,424.430176 | 4,458.649902 | 1,942,550,000 | 0.730567 | 238.25 | 0 | 2014-07-01T00:00:00-04:00 |
4,457.859863 | 4,466.919922 | 4,450.870117 | 4,457.72998 | 1,599,480,000 | 0.732279 | 238.25 | 0 | 2014-07-02T00:00:00-04:00 |
4,472.890137 | 4,485.930176 | 4,463.850098 | 4,485.930176 | 1,001,730,000 | 0.732815 | 238.25 | 0 | 2014-07-03T00:00:00-04:00 |
4,477.740234 | 4,478.02002 | 4,447.600098 | 4,451.529785 | 1,691,390,000 | 0.735727 | 238.25 | 0 | 2014-07-07T00:00:00-04:00 |
4,442.870117 | 4,443.560059 | 4,372.040039 | 4,391.459961 | 2,221,820,000 | 0.735889 | 238.25 | 0 | 2014-07-08T00:00:00-04:00 |
4,403.029785 | 4,421.930176 | 4,388.009766 | 4,419.029785 | 1,736,960,000 | 0.735132 | 238.25 | 0 | 2014-07-09T00:00:00-04:00 |
4,352.040039 | 4,415.850098 | 4,351.040039 | 4,396.200195 | 1,682,920,000 | 0.735078 | 238.25 | 0 | 2014-07-10T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.