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] |
|---|---|---|---|---|---|---|---|---|
1,961 | 1,984.72998 | 1,959.48999 | 1,984.72998 | 1,707,130,000 | 0.817327 | 187.4 | 1 | 2004-03-12T00:00:00-05:00 |
1,977.780029 | 1,977.780029 | 1,939.199951 | 1,939.199951 | 1,723,290,000 | 0.814465 | 187.4 | 1 | 2004-03-15T00:00:00-05:00 |
1,952.780029 | 1,961.98999 | 1,927.689941 | 1,943.089966 | 1,963,640,000 | 0.809717 | 187.4 | 1 | 2004-03-16T00:00:00-05:00 |
1,956.52002 | 1,980.310059 | 1,956.52002 | 1,976.76001 | 1,678,770,000 | 0.81626 | 187.4 | 1 | 2004-03-17T00:00:00-05:00 |
1,971.26001 | 1,972.310059 | 1,947.560059 | 1,962.439941 | 1,677,760,000 | 0.815594 | 187.4 | 1 | 2004-03-18T00:00:00-05:00 |
1,964.969971 | 1,970.150024 | 1,940.469971 | 1,940.469971 | 1,645,680,000 | 0.81011 | 187.4 | 1 | 2004-03-19T00:00:00-05:00 |
1,929.02002 | 1,929.280029 | 1,897.630005 | 1,909.900024 | 1,982,240,000 | 0.80952 | 187.4 | 1 | 2004-03-22T00:00:00-05:00 |
1,923.22998 | 1,928.609985 | 1,898.939941 | 1,901.800049 | 1,835,180,000 | 0.814598 | 187.4 | 1 | 2004-03-23T00:00:00-05:00 |
1,908.040039 | 1,922.51001 | 1,896.910034 | 1,909.47998 | 1,839,440,000 | 0.819941 | 187.4 | 1 | 2004-03-24T00:00:00-05:00 |
1,923.219971 | 1,967.170044 | 1,923.219971 | 1,967.170044 | 1,968,620,000 | 0.824266 | 187.4 | 1 | 2004-03-25T00:00:00-05:00 |
1,963.52002 | 1,976.76001 | 1,960.02002 | 1,960.02002 | 1,579,820,000 | 0.82149 | 187.4 | 1 | 2004-03-26T00:00:00-05:00 |
1,975.430054 | 1,996.22998 | 1,975.430054 | 1,992.569946 | 1,706,000,000 | 0.825219 | 187.4 | 1 | 2004-03-29T00:00:00-05:00 |
1,985.670044 | 2,000.680054 | 1,981.439941 | 2,000.630005 | 1,598,550,000 | 0.820546 | 187.4 | 1 | 2004-03-30T00:00:00-05:00 |
2,001.089966 | 2,004 | 1,985.040039 | 1,994.219971 | 1,861,460,000 | 0.818063 | 187.4 | 1 | 2004-03-31T00:00:00-05:00 |
1,996.449951 | 2,019.089966 | 1,996.449951 | 2,015.01001 | 1,833,430,000 | 0.811688 | 188 | 0 | 2004-04-01T00:00:00-05:00 |
2,046.050049 | 2,057.169922 | 2,037.189941 | 2,057.169922 | 2,183,740,000 | 0.81182 | 188 | 0 | 2004-04-02T00:00:00-05:00 |
2,055.98999 | 2,079.120117 | 2,054.340088 | 2,079.120117 | 1,736,300,000 | 0.829325 | 188 | 0 | 2004-04-05T00:00:00-04:00 |
2,064.129883 | 2,068.27002 | 2,053.320068 | 2,059.899902 | 1,811,100,000 | 0.82713 | 188 | 0 | 2004-04-06T00:00:00-04:00 |
2,055.610107 | 2,060.439941 | 2,038.73999 | 2,050.23999 | 1,774,960,000 | 0.826378 | 188 | 0 | 2004-04-07T00:00:00-04:00 |
2,074.580078 | 2,075.330078 | 2,046.099976 | 2,052.879883 | 1,694,140,000 | 0.82672 | 188 | 0 | 2004-04-08T00:00:00-04:00 |
2,057.639893 | 2,069.449951 | 2,057.639893 | 2,065.47998 | 1,501,360,000 | 0.82672 | 188 | 0 | 2004-04-12T00:00:00-04:00 |
2,072.949951 | 2,073.419922 | 2,026.199951 | 2,030.079956 | 1,953,240,000 | 0.835073 | 188 | 0 | 2004-04-13T00:00:00-04:00 |
2,018.359985 | 2,040.150024 | 2,013.97998 | 2,024.849976 | 1,832,200,000 | 0.838645 | 188 | 0 | 2004-04-14T00:00:00-04:00 |
2,026.52002 | 2,031.839966 | 1,989.209961 | 2,002.170044 | 1,956,010,000 | 0.83949 | 188 | 0 | 2004-04-15T00:00:00-04:00 |
2,002.430054 | 2,007.170044 | 1,982.140015 | 1,995.73999 | 1,870,420,000 | 0.838082 | 188 | 0 | 2004-04-16T00:00:00-04:00 |
1,995.369995 | 2,020.449951 | 1,991.140015 | 2,020.430054 | 1,672,830,000 | 0.830289 | 188 | 0 | 2004-04-19T00:00:00-04:00 |
2,022.619995 | 2,032.410034 | 1,978.630005 | 1,978.630005 | 1,921,740,000 | 0.838504 | 188 | 0 | 2004-04-20T00:00:00-04:00 |
1,987.219971 | 1,995.910034 | 1,973.25 | 1,995.630005 | 2,053,970,000 | 0.84488 | 188 | 0 | 2004-04-21T00:00:00-04:00 |
1,992.650024 | 2,035.390015 | 1,991.469971 | 2,032.910034 | 2,147,870,000 | 0.842247 | 188 | 0 | 2004-04-22T00:00:00-04:00 |
2,045.920044 | 2,051.75 | 2,034.47998 | 2,049.77002 | 1,927,300,000 | 0.841397 | 188 | 0 | 2004-04-23T00:00:00-04:00 |
2,052.25 | 2,059.080078 | 2,031.75 | 2,036.77002 | 1,727,680,000 | 0.843811 | 188 | 0 | 2004-04-26T00:00:00-04:00 |
2,040.530029 | 2,053.570068 | 2,027.640015 | 2,032.530029 | 1,971,610,000 | 0.841255 | 188 | 0 | 2004-04-27T00:00:00-04:00 |
2,026.439941 | 2,026.439941 | 1,985.540039 | 1,989.540039 | 2,037,420,000 | 0.839842 | 188 | 0 | 2004-04-28T00:00:00-04:00 |
1,987.47998 | 1,998.5 | 1,946.099976 | 1,958.780029 | 2,371,070,000 | 0.845594 | 188 | 0 | 2004-04-29T00:00:00-04:00 |
1,962.48999 | 1,965.890015 | 1,919.390015 | 1,920.150024 | 2,174,730,000 | 0.83703 | 188 | 0 | 2004-04-30T00:00:00-04:00 |
1,928.719971 | 1,954.619995 | 1,926.089966 | 1,938.719971 | 1,932,490,000 | 0.83661 | 189.1 | 0 | 2004-05-03T00:00:00-04:00 |
1,942.369995 | 1,969.969971 | 1,933.599976 | 1,950.47998 | 1,857,530,000 | 0.829119 | 189.1 | 0 | 2004-05-04T00:00:00-04:00 |
1,954.98999 | 1,967.329956 | 1,948.51001 | 1,957.26001 | 1,586,660,000 | 0.824674 | 189.1 | 0 | 2004-05-05T00:00:00-04:00 |
1,945.869995 | 1,949.550049 | 1,923.300049 | 1,937.73999 | 1,750,770,000 | 0.825355 | 189.1 | 0 | 2004-05-06T00:00:00-04:00 |
1,931.859985 | 1,957.23999 | 1,917.959961 | 1,917.959961 | 1,637,090,000 | 0.828295 | 189.1 | 0 | 2004-05-07T00:00:00-04:00 |
1,904.72998 | 1,907.97998 | 1,880.319946 | 1,896.069946 | 1,895,630,000 | 0.844381 | 189.1 | 0 | 2004-05-10T00:00:00-04:00 |
1,909.5 | 1,931.47998 | 1,909.5 | 1,931.349976 | 1,645,220,000 | 0.84717 | 189.1 | 0 | 2004-05-11T00:00:00-04:00 |
1,924.319946 | 1,927.22998 | 1,878.77002 | 1,925.589966 | 1,887,780,000 | 0.843384 | 189.1 | 0 | 2004-05-12T00:00:00-04:00 |
1,918.630005 | 1,937.869995 | 1,914.099976 | 1,926.030029 | 1,558,620,000 | 0.845809 | 189.1 | 0 | 2004-05-13T00:00:00-04:00 |
1,922.469971 | 1,927.25 | 1,897.569946 | 1,904.25 | 1,526,360,000 | 0.847314 | 189.1 | 0 | 2004-05-14T00:00:00-04:00 |
1,881.060059 | 1,887.73999 | 1,865.400024 | 1,876.640015 | 1,528,890,000 | 0.831739 | 189.1 | 0 | 2004-05-17T00:00:00-04:00 |
1,892.290039 | 1,903.390015 | 1,890.949951 | 1,897.819946 | 1,435,100,000 | 0.834516 | 189.1 | 0 | 2004-05-18T00:00:00-04:00 |
1,917.579956 | 1,936.040039 | 1,898.160034 | 1,898.170044 | 1,834,960,000 | 0.834098 | 189.1 | 0 | 2004-05-19T00:00:00-04:00 |
1,902.780029 | 1,912.02002 | 1,890.180054 | 1,896.589966 | 1,540,900,000 | 0.838785 | 189.1 | 0 | 2004-05-20T00:00:00-04:00 |
1,910.040039 | 1,918.079956 | 1,899.849976 | 1,912.089966 | 1,376,620,000 | 0.831186 | 189.1 | 0 | 2004-05-21T00:00:00-04:00 |
1,924.869995 | 1,934.410034 | 1,915.560059 | 1,922.97998 | 1,422,080,000 | 0.835561 | 189.1 | 0 | 2004-05-24T00:00:00-04:00 |
1,920.939941 | 1,966.680054 | 1,913.72998 | 1,964.650024 | 1,770,600,000 | 0.828981 | 189.1 | 0 | 2004-05-25T00:00:00-04:00 |
1,961.160034 | 1,976.160034 | 1,957.579956 | 1,976.150024 | 1,591,030,000 | 0.826037 | 189.1 | 0 | 2004-05-26T00:00:00-04:00 |
1,982.77002 | 1,991.869995 | 1,969.040039 | 1,984.5 | 1,641,260,000 | 0.82203 | 189.1 | 0 | 2004-05-27T00:00:00-04:00 |
1,985.540039 | 1,990.810059 | 1,976.699951 | 1,986.73999 | 1,233,190,000 | 0.816593 | 189.1 | 0 | 2004-05-28T00:00:00-04:00 |
1,978.52002 | 1,991.290039 | 1,972.709961 | 1,990.77002 | 1,459,030,000 | 0.817595 | 189.7 | 1 | 2004-06-01T00:00:00-04:00 |
1,995.180054 | 1,998.319946 | 1,978.709961 | 1,988.97998 | 1,520,120,000 | 0.814598 | 189.7 | 1 | 2004-06-02T00:00:00-04:00 |
1,983.859985 | 1,983.859985 | 1,960.26001 | 1,960.26001 | 1,526,670,000 | 0.817929 | 189.7 | 1 | 2004-06-03T00:00:00-04:00 |
1,982.650024 | 1,995.5 | 1,978.040039 | 1,978.619995 | 1,417,600,000 | 0.819471 | 189.7 | 1 | 2004-06-04T00:00:00-04:00 |
1,991.670044 | 2,020.619995 | 1,991.420044 | 2,020.619995 | 1,485,300,000 | 0.811754 | 189.7 | 1 | 2004-06-07T00:00:00-04:00 |
2,010.719971 | 2,023.540039 | 2,008.300049 | 2,023.530029 | 1,464,790,000 | 0.813405 | 189.7 | 1 | 2004-06-08T00:00:00-04:00 |
2,015.040039 | 2,019.219971 | 1,989.98999 | 1,990.609985 | 1,520,200,000 | 0.822571 | 189.7 | 1 | 2004-06-09T00:00:00-04:00 |
1,996.800049 | 2,000.98999 | 1,988.890015 | 1,999.869995 | 1,345,640,000 | 0.829738 | 189.7 | 1 | 2004-06-10T00:00:00-04:00 |
1,987.75 | 1,987.829956 | 1,963.47998 | 1,969.98999 | 1,402,630,000 | 0.833264 | 189.7 | 1 | 2004-06-14T00:00:00-04:00 |
1,982.410034 | 2,006.579956 | 1,982.410034 | 1,995.599976 | 1,527,280,000 | 0.829807 | 189.7 | 1 | 2004-06-15T00:00:00-04:00 |
1,997.099976 | 2,002.069946 | 1,990.569946 | 1,998.22998 | 1,353,130,000 | 0.829325 | 189.7 | 1 | 2004-06-16T00:00:00-04:00 |
1,993.689941 | 1,993.930054 | 1,976.25 | 1,983.670044 | 1,449,920,000 | 0.83022 | 189.7 | 1 | 2004-06-17T00:00:00-04:00 |
1,977.77002 | 2,000.410034 | 1,973.910034 | 1,986.72998 | 1,697,770,000 | 0.830427 | 189.7 | 1 | 2004-06-18T00:00:00-04:00 |
1,990.819946 | 1,995.060059 | 1,972.430054 | 1,974.380005 | 1,363,000,000 | 0.825627 | 189.7 | 1 | 2004-06-21T00:00:00-04:00 |
1,975.51001 | 1,994.869995 | 1,964.530029 | 1,994.150024 | 1,660,890,000 | 0.827061 | 189.7 | 1 | 2004-06-22T00:00:00-04:00 |
1,992.050049 | 2,023.22998 | 1,990.780029 | 2,020.97998 | 1,803,560,000 | 0.827335 | 189.7 | 1 | 2004-06-23T00:00:00-04:00 |
2,020.109985 | 2,032.209961 | 2,013.780029 | 2,015.569946 | 1,685,690,000 | 0.824946 | 189.7 | 1 | 2004-06-24T00:00:00-04:00 |
2,016.73999 | 2,033.869995 | 2,015.569946 | 2,025.469971 | 1,972,100,000 | 0.823859 | 189.7 | 1 | 2004-06-25T00:00:00-04:00 |
2,038.97998 | 2,039.930054 | 2,013.72998 | 2,019.819946 | 1,611,080,000 | 0.819135 | 189.7 | 1 | 2004-06-28T00:00:00-04:00 |
2,017.349976 | 2,037.599976 | 2,017.349976 | 2,034.930054 | 1,581,530,000 | 0.82176 | 189.7 | 1 | 2004-06-29T00:00:00-04:00 |
2,038.339966 | 2,055.649902 | 2,031.880005 | 2,047.790039 | 1,754,160,000 | 0.822707 | 189.7 | 1 | 2004-06-30T00:00:00-04:00 |
2,045.530029 | 2,045.530029 | 2,006.670044 | 2,015.550049 | 1,739,310,000 | 0.821828 | 189.4 | 0 | 2004-07-01T00:00:00-04:00 |
2,014.089966 | 2,014.73999 | 1,996.609985 | 2,006.660034 | 1,200,230,000 | 0.823181 | 189.4 | 0 | 2004-07-02T00:00:00-04:00 |
1,994.699951 | 1,995.400024 | 1,958.689941 | 1,963.430054 | 1,927,550,000 | 0.812414 | 189.4 | 0 | 2004-07-06T00:00:00-04:00 |
1,961.219971 | 1,976.920044 | 1,960.780029 | 1,966.079956 | 1,762,310,000 | 0.809258 | 189.4 | 0 | 2004-07-07T00:00:00-04:00 |
1,951.790039 | 1,964.47998 | 1,934.569946 | 1,935.319946 | 1,789,150,000 | 0.809848 | 189.4 | 0 | 2004-07-08T00:00:00-04:00 |
1,946.48999 | 1,961.109985 | 1,940.219971 | 1,946.329956 | 1,388,750,000 | 0.808277 | 189.4 | 0 | 2004-07-09T00:00:00-04:00 |
1,936.170044 | 1,941.23999 | 1,921.400024 | 1,936.920044 | 1,504,000,000 | 0.806647 | 189.4 | 0 | 2004-07-12T00:00:00-04:00 |
1,940.310059 | 1,945.170044 | 1,930.589966 | 1,931.660034 | 1,499,660,000 | 0.808277 | 189.4 | 0 | 2004-07-13T00:00:00-04:00 |
1,913.72998 | 1,937.680054 | 1,908.97998 | 1,914.880005 | 1,461,800,000 | 0.807689 | 189.4 | 0 | 2004-07-14T00:00:00-04:00 |
1,920.140015 | 1,925.76001 | 1,910.130005 | 1,912.709961 | 1,669,940,000 | 0.808146 | 189.4 | 0 | 2004-07-15T00:00:00-04:00 |
1,926.189941 | 1,926.189941 | 1,882.930054 | 1,883.150024 | 2,099,400,000 | 0.80952 | 189.4 | 0 | 2004-07-16T00:00:00-04:00 |
1,889.060059 | 1,893.800049 | 1,870.140015 | 1,883.829956 | 1,774,620,000 | 0.805672 | 189.4 | 0 | 2004-07-19T00:00:00-04:00 |
1,886.689941 | 1,917.069946 | 1,885.800049 | 1,917.069946 | 1,628,240,000 | 0.807428 | 189.4 | 0 | 2004-07-20T00:00:00-04:00 |
1,933.02002 | 1,933.030029 | 1,874.369995 | 1,874.369995 | 2,109,750,000 | 0.813273 | 189.4 | 0 | 2004-07-21T00:00:00-04:00 |
1,872.430054 | 1,892.97998 | 1,853.579956 | 1,889.060059 | 1,964,570,000 | 0.815129 | 189.4 | 0 | 2004-07-22T00:00:00-04:00 |
1,874.459961 | 1,874.459961 | 1,846.550049 | 1,849.089966 | 1,697,910,000 | 0.820277 | 189.4 | 0 | 2004-07-23T00:00:00-04:00 |
1,852.420044 | 1,860.119995 | 1,829.060059 | 1,839.02002 | 1,667,060,000 | 0.822166 | 189.4 | 0 | 2004-07-26T00:00:00-04:00 |
1,844.280029 | 1,872.170044 | 1,843.040039 | 1,869.099976 | 1,769,400,000 | 0.821828 | 189.4 | 0 | 2004-07-27T00:00:00-04:00 |
1,861.369995 | 1,869 | 1,832.119995 | 1,858.26001 | 1,847,380,000 | 0.830979 | 189.4 | 0 | 2004-07-28T00:00:00-04:00 |
1,871.540039 | 1,885.01001 | 1,867.619995 | 1,881.060059 | 1,703,350,000 | 0.831532 | 189.4 | 0 | 2004-07-29T00:00:00-04:00 |
1,878.540039 | 1,896.310059 | 1,876.310059 | 1,887.359985 | 1,507,320,000 | 0.830634 | 189.4 | 0 | 2004-07-30T00:00:00-04:00 |
1,874.930054 | 1,893.130005 | 1,869.660034 | 1,892.089966 | 1,533,970,000 | 0.829531 | 189.5 | 0 | 2004-08-02T00:00:00-04:00 |
1,887.140015 | 1,887.569946 | 1,859.170044 | 1,859.420044 | 1,494,480,000 | 0.831808 | 189.5 | 0 | 2004-08-03T00:00:00-04:00 |
1,850.780029 | 1,864.800049 | 1,842.199951 | 1,855.060059 | 1,659,390,000 | 0.834516 | 189.5 | 0 | 2004-08-04T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.