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] |
|---|---|---|---|---|---|---|---|---|
4,401.049805 | 4,417.160156 | 4,389.290039 | 4,415.490234 | 1,511,250,000 | 0.735565 | 238.25 | 0 | 2014-07-11T00:00:00-04:00 |
4,441.390137 | 4,451.600098 | 4,432.950195 | 4,440.419922 | 1,579,660,000 | 0.733837 | 238.25 | 0 | 2014-07-14T00:00:00-04:00 |
4,444.910156 | 4,451.930176 | 4,389.700195 | 4,416.390137 | 1,772,030,000 | 0.734592 | 238.25 | 0 | 2014-07-15T00:00:00-04:00 |
4,446.169922 | 4,448.870117 | 4,419.709961 | 4,425.970215 | 2,059,340,000 | 0.738989 | 238.25 | 0 | 2014-07-16T00:00:00-04:00 |
4,411.52002 | 4,425.379883 | 4,352.22998 | 4,363.450195 | 2,055,240,000 | 0.739372 | 238.25 | 0 | 2014-07-17T00:00:00-04:00 |
4,379.939941 | 4,434.439941 | 4,378.220215 | 4,432.149902 | 1,823,580,000 | 0.739372 | 238.25 | 0 | 2014-07-18T00:00:00-04:00 |
4,421.200195 | 4,432.419922 | 4,404.509766 | 4,424.700195 | 1,557,820,000 | 0.739754 | 238.25 | 0 | 2014-07-21T00:00:00-04:00 |
4,444.939941 | 4,464.129883 | 4,443.350098 | 4,456.02002 | 1,724,440,000 | 0.741785 | 238.25 | 0 | 2014-07-22T00:00:00-04:00 |
4,468.160156 | 4,480.72998 | 4,457.950195 | 4,473.700195 | 1,909,810,000 | 0.742666 | 238.25 | 0 | 2014-07-23T00:00:00-04:00 |
4,481.609863 | 4,485.5 | 4,465.939941 | 4,472.109863 | 1,935,090,000 | 0.74228 | 238.25 | 0 | 2014-07-24T00:00:00-04:00 |
4,448.060059 | 4,457.950195 | 4,430.430176 | 4,449.560059 | 1,711,430,000 | 0.744048 | 238.25 | 0 | 2014-07-25T00:00:00-04:00 |
4,451.120117 | 4,455.390137 | 4,413.919922 | 4,444.910156 | 1,783,250,000 | 0.744435 | 238.25 | 0 | 2014-07-28T00:00:00-04:00 |
4,456.069824 | 4,470.970215 | 4,441.029785 | 4,442.700195 | 2,090,810,000 | 0.744657 | 238.25 | 0 | 2014-07-29T00:00:00-04:00 |
4,468.439941 | 4,476.060059 | 4,444.509766 | 4,462.899902 | 1,872,430,000 | 0.746213 | 238.25 | 0 | 2014-07-30T00:00:00-04:00 |
4,421.290039 | 4,430.799805 | 4,367.149902 | 4,369.77002 | 2,273,380,000 | 0.74744 | 238.25 | 0 | 2014-07-31T00:00:00-04:00 |
4,363.390137 | 4,385.049805 | 4,324.02002 | 4,352.640137 | 2,050,340,000 | 0.746547 | 237.852 | 0 | 2014-08-01T00:00:00-04:00 |
4,365.620117 | 4,395.379883 | 4,343.029785 | 4,383.890137 | 1,677,400,000 | 0.745045 | 237.852 | 0 | 2014-08-04T00:00:00-04:00 |
4,364.589844 | 4,383.02002 | 4,333.580078 | 4,352.839844 | 1,916,180,000 | 0.747272 | 237.852 | 0 | 2014-08-05T00:00:00-04:00 |
4,326.279785 | 4,378.990234 | 4,325.040039 | 4,355.049805 | 1,819,310,000 | 0.749344 | 237.852 | 0 | 2014-08-06T00:00:00-04:00 |
4,373.25 | 4,379.700195 | 4,321.890137 | 4,334.970215 | 1,866,330,000 | 0.748055 | 237.852 | 0 | 2014-08-07T00:00:00-04:00 |
4,340.879883 | 4,373.120117 | 4,327.870117 | 4,370.899902 | 1,759,060,000 | 0.746938 | 237.852 | 0 | 2014-08-08T00:00:00-04:00 |
4,387.379883 | 4,415.779785 | 4,384.149902 | 4,401.330078 | 1,537,880,000 | 0.747049 | 237.852 | 0 | 2014-08-11T00:00:00-04:00 |
4,394.689941 | 4,407.080078 | 4,371.839844 | 4,389.25 | 1,560,220,000 | 0.749288 | 237.852 | 0 | 2014-08-12T00:00:00-04:00 |
4,407.870117 | 4,434.310059 | 4,403.640137 | 4,434.129883 | 1,611,690,000 | 0.748503 | 237.852 | 0 | 2014-08-13T00:00:00-04:00 |
4,438.129883 | 4,453 | 4,433.939941 | 4,453 | 1,549,820,000 | 0.747775 | 237.852 | 0 | 2014-08-14T00:00:00-04:00 |
4,479.640137 | 4,482.470215 | 4,427.129883 | 4,464.930176 | 1,799,460,000 | 0.746938 | 237.852 | 0 | 2014-08-15T00:00:00-04:00 |
4,490.529785 | 4,509.160156 | 4,486.439941 | 4,508.310059 | 1,571,100,000 | 0.747217 | 237.852 | 0 | 2014-08-18T00:00:00-04:00 |
4,514.259766 | 4,528.910156 | 4,513.919922 | 4,527.509766 | 1,556,560,000 | 0.748839 | 237.852 | 0 | 2014-08-19T00:00:00-04:00 |
4,517.75 | 4,533.009766 | 4,515.72998 | 4,526.47998 | 1,502,290,000 | 0.752785 | 237.852 | 0 | 2014-08-20T00:00:00-04:00 |
4,526.720215 | 4,534 | 4,513.810059 | 4,532.100098 | 1,421,730,000 | 0.754034 | 237.852 | 0 | 2014-08-21T00:00:00-04:00 |
4,534.870117 | 4,547.240234 | 4,521.77002 | 4,538.549805 | 1,311,810,000 | 0.75375 | 237.852 | 0 | 2014-08-22T00:00:00-04:00 |
4,563.720215 | 4,571.140137 | 4,547.779785 | 4,557.350098 | 1,384,620,000 | 0.757576 | 237.852 | 0 | 2014-08-25T00:00:00-04:00 |
4,563.810059 | 4,575.589844 | 4,556.779785 | 4,570.640137 | 1,469,620,000 | 0.758035 | 237.852 | 0 | 2014-08-26T00:00:00-04:00 |
4,574.350098 | 4,575.810059 | 4,561.839844 | 4,569.620117 | 1,389,470,000 | 0.758898 | 237.852 | 0 | 2014-08-27T00:00:00-04:00 |
4,552.549805 | 4,565.959961 | 4,546.620117 | 4,557.700195 | 1,309,580,000 | 0.75884 | 237.852 | 0 | 2014-08-28T00:00:00-04:00 |
4,571.759766 | 4,580.27002 | 4,553.779785 | 4,580.27002 | 1,352,830,000 | 0.758265 | 237.852 | 0 | 2014-08-29T00:00:00-04:00 |
4,592.419922 | 4,598.640137 | 4,576.810059 | 4,598.189941 | 1,859,080,000 | 0.762486 | 238.031 | 1 | 2014-09-02T00:00:00-04:00 |
4,610.140137 | 4,610.140137 | 4,565.379883 | 4,572.560059 | 1,897,450,000 | 0.760398 | 238.031 | 1 | 2014-09-03T00:00:00-04:00 |
4,581.52002 | 4,603.149902 | 4,553.310059 | 4,562.290039 | 1,728,700,000 | 0.768344 | 238.031 | 1 | 2014-09-04T00:00:00-04:00 |
4,560.629883 | 4,583 | 4,542.740234 | 4,582.899902 | 1,641,830,000 | 0.77232 | 238.031 | 1 | 2014-09-05T00:00:00-04:00 |
4,579.060059 | 4,600.399902 | 4,570.22998 | 4,592.290039 | 1,670,210,000 | 0.77238 | 238.031 | 1 | 2014-09-08T00:00:00-04:00 |
4,588.830078 | 4,599.029785 | 4,544.439941 | 4,552.290039 | 1,956,550,000 | 0.775074 | 238.031 | 1 | 2014-09-09T00:00:00-04:00 |
4,554.149902 | 4,587.100098 | 4,544.839844 | 4,586.52002 | 1,808,650,000 | 0.773455 | 238.031 | 1 | 2014-09-10T00:00:00-04:00 |
4,567.640137 | 4,591.810059 | 4,559.75 | 4,591.810059 | 1,704,850,000 | 0.773515 | 238.031 | 1 | 2014-09-11T00:00:00-04:00 |
4,588.77002 | 4,590.080078 | 4,555.680176 | 4,567.600098 | 1,784,170,000 | 0.773335 | 238.031 | 1 | 2014-09-12T00:00:00-04:00 |
4,567.450195 | 4,567.470215 | 4,506.72998 | 4,518.899902 | 1,940,520,000 | 0.774533 | 238.031 | 1 | 2014-09-15T00:00:00-04:00 |
4,502.109863 | 4,558.240234 | 4,499.870117 | 4,552.759766 | 1,879,350,000 | 0.77226 | 238.031 | 1 | 2014-09-16T00:00:00-04:00 |
4,553.959961 | 4,582.399902 | 4,539.359863 | 4,562.189941 | 1,796,710,000 | 0.771843 | 238.031 | 1 | 2014-09-17T00:00:00-04:00 |
4,575.740234 | 4,593.97998 | 4,572.620117 | 4,593.430176 | 1,774,840,000 | 0.77688 | 238.031 | 1 | 2014-09-18T00:00:00-04:00 |
4,606.129883 | 4,610.569824 | 4,563.439941 | 4,579.790039 | 3,178,490,000 | 0.778089 | 238.031 | 1 | 2014-09-19T00:00:00-04:00 |
4,568.450195 | 4,568.870117 | 4,513.120117 | 4,527.689941 | 1,881,520,000 | 0.778513 | 238.031 | 1 | 2014-09-22T00:00:00-04:00 |
4,511.319824 | 4,536.029785 | 4,508.419922 | 4,508.689941 | 1,847,730,000 | 0.775675 | 238.031 | 1 | 2014-09-23T00:00:00-04:00 |
4,514.919922 | 4,557.27002 | 4,500.129883 | 4,555.220215 | 1,765,260,000 | 0.779666 | 238.031 | 1 | 2014-09-24T00:00:00-04:00 |
4,540.819824 | 4,546.930176 | 4,466.640137 | 4,466.75 | 1,939,610,000 | 0.786658 | 238.031 | 1 | 2014-09-25T00:00:00-04:00 |
4,476.47998 | 4,515.75 | 4,475.47998 | 4,512.189941 | 1,637,480,000 | 0.785423 | 238.031 | 1 | 2014-09-26T00:00:00-04:00 |
4,465.839844 | 4,515.240234 | 4,464.439941 | 4,505.850098 | 1,737,750,000 | 0.78734 | 238.031 | 1 | 2014-09-29T00:00:00-04:00 |
4,512.640137 | 4,522.060059 | 4,483.910156 | 4,493.390137 | 2,200,380,000 | 0.794723 | 238.031 | 1 | 2014-09-30T00:00:00-04:00 |
4,486.649902 | 4,486.790039 | 4,409.299805 | 4,422.089844 | 2,312,630,000 | 0.793462 | 237.433 | 0 | 2014-10-01T00:00:00-04:00 |
4,421.25 | 4,441.950195 | 4,367.740234 | 4,430.200195 | 2,165,500,000 | 0.791703 | 237.433 | 0 | 2014-10-02T00:00:00-04:00 |
4,456.810059 | 4,488.069824 | 4,445.720215 | 4,475.620117 | 1,777,640,000 | 0.792644 | 237.433 | 0 | 2014-10-03T00:00:00-04:00 |
4,492.399902 | 4,496.259766 | 4,444.100098 | 4,454.799805 | 1,828,240,000 | 0.795862 | 237.433 | 0 | 2014-10-06T00:00:00-04:00 |
4,433.910156 | 4,441.759766 | 4,385.149902 | 4,385.200195 | 2,111,360,000 | 0.79321 | 237.433 | 0 | 2014-10-07T00:00:00-04:00 |
4,385.700195 | 4,473.72998 | 4,355.339844 | 4,468.589844 | 2,451,630,000 | 0.790826 | 237.433 | 0 | 2014-10-08T00:00:00-04:00 |
4,458.290039 | 4,464.129883 | 4,377.279785 | 4,378.339844 | 2,264,220,000 | 0.783515 | 237.433 | 0 | 2014-10-09T00:00:00-04:00 |
4,354.629883 | 4,380.509766 | 4,276.240234 | 4,276.240234 | 2,765,750,000 | 0.791264 | 237.433 | 0 | 2014-10-10T00:00:00-04:00 |
4,274.910156 | 4,303.819824 | 4,212.870117 | 4,213.660156 | 2,467,830,000 | 0.788706 | 237.433 | 0 | 2014-10-13T00:00:00-04:00 |
4,246.22998 | 4,281.339844 | 4,212.819824 | 4,227.169922 | 2,496,120,000 | 0.790764 | 237.433 | 0 | 2014-10-14T00:00:00-04:00 |
4,154.100098 | 4,231.540039 | 4,116.600098 | 4,215.319824 | 3,058,740,000 | 0.789515 | 237.433 | 0 | 2014-10-15T00:00:00-04:00 |
4,133.25 | 4,246.009766 | 4,131.649902 | 4,217.390137 | 2,591,940,000 | 0.784375 | 237.433 | 0 | 2014-10-16T00:00:00-04:00 |
4,275.089844 | 4,296.109863 | 4,241.669922 | 4,258.439941 | 2,260,070,000 | 0.779849 | 237.433 | 0 | 2014-10-17T00:00:00-04:00 |
4,254.160156 | 4,316.870117 | 4,248.220215 | 4,316.069824 | 1,717,370,000 | 0.782901 | 237.433 | 0 | 2014-10-20T00:00:00-04:00 |
4,359.169922 | 4,419.47998 | 4,356.100098 | 4,419.47998 | 1,997,580,000 | 0.783576 | 237.433 | 0 | 2014-10-21T00:00:00-04:00 |
4,429.160156 | 4,435.859863 | 4,381.279785 | 4,382.850098 | 1,967,020,000 | 0.787836 | 237.433 | 0 | 2014-10-22T00:00:00-04:00 |
4,427.439941 | 4,475.549805 | 4,421.560059 | 4,452.790039 | 1,952,380,000 | 0.789328 | 237.433 | 0 | 2014-10-23T00:00:00-04:00 |
4,459.459961 | 4,486.259766 | 4,445.850098 | 4,483.720215 | 1,754,300,000 | 0.789952 | 237.433 | 0 | 2014-10-24T00:00:00-04:00 |
4,469.02002 | 4,489.600098 | 4,450.290039 | 4,485.930176 | 1,585,580,000 | 0.788706 | 237.433 | 0 | 2014-10-27T00:00:00-04:00 |
4,505.72998 | 4,564.290039 | 4,505.109863 | 4,564.290039 | 1,966,920,000 | 0.784437 | 237.433 | 0 | 2014-10-28T00:00:00-04:00 |
4,551.370117 | 4,564.439941 | 4,517.02002 | 4,549.22998 | 2,184,050,000 | 0.785114 | 237.433 | 0 | 2014-10-29T00:00:00-04:00 |
4,532.100098 | 4,575.5 | 4,521.790039 | 4,566.140137 | 2,034,960,000 | 0.793777 | 237.433 | 0 | 2014-10-30T00:00:00-04:00 |
4,639.450195 | 4,641.509766 | 4,616.580078 | 4,630.740234 | 2,424,360,000 | 0.798467 | 237.433 | 0 | 2014-10-31T00:00:00-04:00 |
4,633.709961 | 4,654.189941 | 4,627.419922 | 4,638.910156 | 2,033,000,000 | 0.800448 | 236.151 | 0 | 2014-11-03T00:00:00-05:00 |
4,623.77002 | 4,635.950195 | 4,594.919922 | 4,623.640137 | 1,939,320,000 | 0.799105 | 236.151 | 0 | 2014-11-04T00:00:00-05:00 |
4,649.470215 | 4,650.390137 | 4,607.72998 | 4,620.720215 | 2,001,870,000 | 0.801282 | 236.151 | 0 | 2014-11-05T00:00:00-05:00 |
4,616.779785 | 4,639.169922 | 4,604.759766 | 4,638.470215 | 1,986,820,000 | 0.798913 | 236.151 | 0 | 2014-11-06T00:00:00-05:00 |
4,636.890137 | 4,638.799805 | 4,606.810059 | 4,632.529785 | 1,978,830,000 | 0.806907 | 236.151 | 0 | 2014-11-07T00:00:00-05:00 |
4,635.100098 | 4,653.379883 | 4,626.490234 | 4,651.620117 | 1,830,010,000 | 0.800897 | 236.151 | 0 | 2014-11-10T00:00:00-05:00 |
4,649.189941 | 4,661.22998 | 4,640.240234 | 4,660.560059 | 1,663,690,000 | 0.804894 | 236.151 | 0 | 2014-11-11T00:00:00-05:00 |
4,644.629883 | 4,678.580078 | 4,643.779785 | 4,675.140137 | 1,773,060,000 | 0.802118 | 236.151 | 0 | 2014-11-12T00:00:00-05:00 |
4,681.560059 | 4,703.100098 | 4,664.27002 | 4,680.140137 | 1,857,580,000 | 0.802826 | 236.151 | 0 | 2014-11-13T00:00:00-05:00 |
4,679.850098 | 4,688.740234 | 4,664.310059 | 4,688.540039 | 1,739,950,000 | 0.804117 | 236.151 | 0 | 2014-11-14T00:00:00-05:00 |
4,678.439941 | 4,689.529785 | 4,655.200195 | 4,671 | 1,695,070,000 | 0.800256 | 236.151 | 0 | 2014-11-17T00:00:00-05:00 |
4,674.839844 | 4,709.830078 | 4,674.299805 | 4,702.439941 | 1,655,760,000 | 0.799105 | 236.151 | 0 | 2014-11-18T00:00:00-05:00 |
4,694.779785 | 4,696.200195 | 4,655.720215 | 4,675.709961 | 1,641,560,000 | 0.797766 | 236.151 | 0 | 2014-11-19T00:00:00-05:00 |
4,655.200195 | 4,702.970215 | 4,653.330078 | 4,701.870117 | 1,667,330,000 | 0.797512 | 236.151 | 0 | 2014-11-20T00:00:00-05:00 |
4,751.009766 | 4,751.600098 | 4,700.72998 | 4,712.970215 | 1,854,340,000 | 0.805023 | 236.151 | 0 | 2014-11-21T00:00:00-05:00 |
4,725.169922 | 4,755.02002 | 4,723.620117 | 4,754.890137 | 1,568,130,000 | 0.805802 | 236.151 | 0 | 2014-11-24T00:00:00-05:00 |
4,762.390137 | 4,774.52002 | 4,749.919922 | 4,758.25 | 1,720,140,000 | 0.804894 | 236.151 | 0 | 2014-11-25T00:00:00-05:00 |
4,760.22998 | 4,788 | 4,757.47998 | 4,787.319824 | 1,362,930,000 | 0.801603 | 236.151 | 0 | 2014-11-26T00:00:00-05:00 |
4,797.100098 | 4,810.859863 | 4,786.720215 | 4,791.629883 | 998,600,000 | 0.801089 | 236.151 | 0 | 2014-11-28T00:00:00-05:00 |
4,777.72998 | 4,782.069824 | 4,724.620117 | 4,727.350098 | 1,893,600,000 | 0.801989 | 234.812 | 1 | 2014-12-01T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.