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] |
|---|---|---|---|---|---|---|---|---|
4,732.970215 | 4,761.629883 | 4,729.759766 | 4,755.810059 | 1,839,170,000 | 0.804894 | 234.812 | 1 | 2014-12-02T00:00:00-05:00 |
4,761.310059 | 4,781.370117 | 4,745.140137 | 4,774.470215 | 1,734,510,000 | 0.810964 | 234.812 | 1 | 2014-12-03T00:00:00-05:00 |
4,772 | 4,785.410156 | 4,753.709961 | 4,769.439941 | 1,724,090,000 | 0.812282 | 234.812 | 1 | 2014-12-04T00:00:00-05:00 |
4,776.580078 | 4,788.97998 | 4,769.640137 | 4,780.759766 | 1,767,100,000 | 0.808931 | 234.812 | 1 | 2014-12-05T00:00:00-05:00 |
4,769.759766 | 4,793.240234 | 4,722.910156 | 4,740.689941 | 1,966,770,000 | 0.815794 | 234.812 | 1 | 2014-12-08T00:00:00-05:00 |
4,685.200195 | 4,768.410156 | 4,674.379883 | 4,766.470215 | 1,950,330,000 | 0.808473 | 234.812 | 1 | 2014-12-09T00:00:00-05:00 |
4,754.419922 | 4,766.640137 | 4,679.25 | 4,684.02002 | 1,850,810,000 | 0.806972 | 234.812 | 1 | 2014-12-10T00:00:00-05:00 |
4,704.649902 | 4,759.879883 | 4,699.430176 | 4,708.160156 | 1,873,050,000 | 0.804635 | 234.812 | 1 | 2014-12-11T00:00:00-05:00 |
4,665.350098 | 4,707.919922 | 4,653.600098 | 4,653.600098 | 1,888,870,000 | 0.803213 | 234.812 | 1 | 2014-12-12T00:00:00-05:00 |
4,679.669922 | 4,690.580078 | 4,592.430176 | 4,605.160156 | 2,143,610,000 | 0.804764 | 234.812 | 1 | 2014-12-15T00:00:00-05:00 |
4,572.790039 | 4,645.189941 | 4,547.310059 | 4,547.830078 | 2,231,670,000 | 0.797639 | 234.812 | 1 | 2014-12-16T00:00:00-05:00 |
4,556.899902 | 4,651.899902 | 4,550.700195 | 4,644.310059 | 2,279,930,000 | 0.803342 | 234.812 | 1 | 2014-12-17T00:00:00-05:00 |
4,712.390137 | 4,748.399902 | 4,697.089844 | 4,748.399902 | 2,172,260,000 | 0.814001 | 234.812 | 1 | 2014-12-18T00:00:00-05:00 |
4,752.600098 | 4,782.129883 | 4,738.290039 | 4,765.379883 | 3,287,920,000 | 0.814399 | 234.812 | 1 | 2014-12-19T00:00:00-05:00 |
4,759.040039 | 4,781.930176 | 4,757.799805 | 4,781.419922 | 1,720,070,000 | 0.815727 | 234.812 | 1 | 2014-12-22T00:00:00-05:00 |
4,798.029785 | 4,798.060059 | 4,761.390137 | 4,765.419922 | 1,590,820,000 | 0.8188 | 234.812 | 1 | 2014-12-23T00:00:00-05:00 |
4,770.120117 | 4,787.569824 | 4,768.669922 | 4,773.470215 | 729,750,000 | 0.818398 | 234.812 | 1 | 2014-12-24T00:00:00-05:00 |
4,788.060059 | 4,814.950195 | 4,787.850098 | 4,806.859863 | 930,220,000 | 0.818398 | 234.812 | 1 | 2014-12-26T00:00:00-05:00 |
4,801.259766 | 4,813.720215 | 4,798.899902 | 4,806.910156 | 1,227,740,000 | 0.819874 | 234.812 | 1 | 2014-12-29T00:00:00-05:00 |
4,793.609863 | 4,803.890137 | 4,772.879883 | 4,777.439941 | 1,269,200,000 | 0.822368 | 234.812 | 1 | 2014-12-30T00:00:00-05:00 |
4,790.529785 | 4,806.430176 | 4,734.109863 | 4,736.049805 | 1,515,600,000 | 0.823655 | 234.812 | 1 | 2014-12-31T00:00:00-05:00 |
4,760.240234 | 4,777.009766 | 4,698.109863 | 4,726.810059 | 1,435,150,000 | 0.830358 | 233.707 | 0 | 2015-01-02T00:00:00-05:00 |
4,700.339844 | 4,702.77002 | 4,641.459961 | 4,652.569824 | 1,794,470,000 | 0.839278 | 233.707 | 0 | 2015-01-05T00:00:00-05:00 |
4,666.850098 | 4,667.330078 | 4,567.589844 | 4,592.740234 | 2,167,320,000 | 0.839349 | 233.707 | 0 | 2015-01-06T00:00:00-05:00 |
4,626.839844 | 4,652.720215 | 4,613.899902 | 4,650.470215 | 1,957,950,000 | 0.845237 | 233.707 | 0 | 2015-01-07T00:00:00-05:00 |
4,689.540039 | 4,741.379883 | 4,688.02002 | 4,736.189941 | 2,105,450,000 | 0.849762 | 233.707 | 0 | 2015-01-08T00:00:00-05:00 |
4,744.470215 | 4,744.709961 | 4,681.240234 | 4,704.069824 | 1,715,830,000 | 0.846525 | 233.707 | 0 | 2015-01-09T00:00:00-05:00 |
4,714.069824 | 4,715.810059 | 4,650.649902 | 4,664.709961 | 1,861,960,000 | 0.84717 | 233.707 | 0 | 2015-01-12T00:00:00-05:00 |
4,708.740234 | 4,751.339844 | 4,624.279785 | 4,661.5 | 2,162,180,000 | 0.848752 | 233.707 | 0 | 2015-01-13T00:00:00-05:00 |
4,610.759766 | 4,655.370117 | 4,595.97998 | 4,639.319824 | 2,073,810,000 | 0.849257 | 233.707 | 0 | 2015-01-14T00:00:00-05:00 |
4,657.459961 | 4,663.959961 | 4,567.390137 | 4,570.819824 | 1,976,260,000 | 0.854117 | 233.707 | 0 | 2015-01-15T00:00:00-05:00 |
4,566.379883 | 4,635.819824 | 4,563.109863 | 4,634.379883 | 1,970,520,000 | 0.862962 | 233.707 | 0 | 2015-01-16T00:00:00-05:00 |
4,655.839844 | 4,665.649902 | 4,601.100098 | 4,654.850098 | 1,835,040,000 | 0.863632 | 233.707 | 0 | 2015-01-20T00:00:00-05:00 |
4,641.950195 | 4,692.459961 | 4,629.589844 | 4,667.419922 | 1,847,420,000 | 0.862589 | 233.707 | 0 | 2015-01-21T00:00:00-05:00 |
4,690.930176 | 4,752.600098 | 4,644.569824 | 4,750.399902 | 1,996,550,000 | 0.860733 | 233.707 | 0 | 2015-01-22T00:00:00-05:00 |
4,748.189941 | 4,771.180176 | 4,737.950195 | 4,757.879883 | 1,653,830,000 | 0.893017 | 233.707 | 0 | 2015-01-23T00:00:00-05:00 |
4,752.359863 | 4,774.180176 | 4,734.200195 | 4,771.759766 | 1,717,510,000 | 0.889363 | 233.707 | 0 | 2015-01-26T00:00:00-05:00 |
4,698.22998 | 4,721.870117 | 4,659.830078 | 4,681.5 | 1,954,160,000 | 0.884486 | 233.707 | 0 | 2015-01-27T00:00:00-05:00 |
4,740.689941 | 4,742.060059 | 4,637.47998 | 4,637.990234 | 2,118,680,000 | 0.881523 | 233.707 | 0 | 2015-01-28T00:00:00-05:00 |
4,635.72998 | 4,688.410156 | 4,601.759766 | 4,683.410156 | 2,110,710,000 | 0.883783 | 233.707 | 0 | 2015-01-29T00:00:00-05:00 |
4,671.209961 | 4,703.810059 | 4,631.100098 | 4,635.240234 | 2,264,230,000 | 0.884564 | 233.707 | 0 | 2015-01-30T00:00:00-05:00 |
4,650.600098 | 4,676.689941 | 4,580.459961 | 4,676.689941 | 2,006,450,000 | 0.884173 | 234.722 | 0 | 2015-02-02T00:00:00-05:00 |
4,693.25 | 4,727.740234 | 4,670.819824 | 4,727.740234 | 2,153,520,000 | 0.879044 | 234.722 | 0 | 2015-02-03T00:00:00-05:00 |
4,699.810059 | 4,744.330078 | 4,697.790039 | 4,716.700195 | 2,212,960,000 | 0.873668 | 234.722 | 0 | 2015-02-04T00:00:00-05:00 |
4,729.649902 | 4,767.379883 | 4,722.799805 | 4,765.100098 | 2,036,590,000 | 0.876424 | 234.722 | 0 | 2015-02-05T00:00:00-05:00 |
4,768.839844 | 4,787.180176 | 4,731.220215 | 4,744.399902 | 2,034,060,000 | 0.873591 | 234.722 | 0 | 2015-02-06T00:00:00-05:00 |
4,723.72998 | 4,749.470215 | 4,719.609863 | 4,726.009766 | 1,654,680,000 | 0.886918 | 234.722 | 0 | 2015-02-09T00:00:00-05:00 |
4,754.629883 | 4,793.27002 | 4,737.120117 | 4,787.640137 | 1,773,730,000 | 0.885191 | 234.722 | 0 | 2015-02-10T00:00:00-05:00 |
4,788.370117 | 4,810.359863 | 4,780.129883 | 4,801.180176 | 1,793,630,000 | 0.883861 | 234.722 | 0 | 2015-02-11T00:00:00-05:00 |
4,828.080078 | 4,857.609863 | 4,823.569824 | 4,857.609863 | 2,075,470,000 | 0.882768 | 234.722 | 0 | 2015-02-12T00:00:00-05:00 |
4,869.72998 | 4,893.839844 | 4,860.120117 | 4,893.839844 | 1,942,240,000 | 0.878657 | 234.722 | 0 | 2015-02-13T00:00:00-05:00 |
4,889.990234 | 4,901.890137 | 4,880.640137 | 4,899.27002 | 1,751,490,000 | 0.87604 | 234.722 | 0 | 2015-02-17T00:00:00-05:00 |
4,890.839844 | 4,907.5 | 4,885.600098 | 4,906.359863 | 1,684,800,000 | 0.879353 | 234.722 | 0 | 2015-02-18T00:00:00-05:00 |
4,901.509766 | 4,929.529785 | 4,900.629883 | 4,924.700195 | 1,592,890,000 | 0.878194 | 234.722 | 0 | 2015-02-19T00:00:00-05:00 |
4,919.779785 | 4,957.02002 | 4,905.589844 | 4,955.970215 | 1,761,140,000 | 0.885112 | 234.722 | 0 | 2015-02-20T00:00:00-05:00 |
4,953.100098 | 4,960.970215 | 4,939.560059 | 4,960.970215 | 1,754,850,000 | 0.885112 | 234.722 | 0 | 2015-02-23T00:00:00-05:00 |
4,956.209961 | 4,971.180176 | 4,945.140137 | 4,968.120117 | 1,834,890,000 | 0.882768 | 234.722 | 0 | 2015-02-24T00:00:00-05:00 |
4,960.359863 | 4,984.240234 | 4,956 | 4,967.140137 | 1,848,560,000 | 0.881368 | 234.722 | 0 | 2015-02-25T00:00:00-05:00 |
4,969.27002 | 4,989.109863 | 4,955.509766 | 4,987.890137 | 1,905,550,000 | 0.883626 | 234.722 | 0 | 2015-02-26T00:00:00-05:00 |
4,985.029785 | 4,989.25 | 4,960.870117 | 4,963.529785 | 1,955,590,000 | 0.88968 | 234.722 | 0 | 2015-02-27T00:00:00-05:00 |
4,973.430176 | 5,008.569824 | 4,972.009766 | 5,008.100098 | 1,931,110,000 | 0.89071 | 236.119 | 1 | 2015-03-02T00:00:00-05:00 |
4,990.700195 | 4,996.660156 | 4,956.069824 | 4,979.899902 | 2,018,900,000 | 0.895415 | 236.119 | 1 | 2015-03-03T00:00:00-05:00 |
4,961.240234 | 4,973.319824 | 4,938.899902 | 4,967.140137 | 1,824,830,000 | 0.898957 | 236.119 | 1 | 2015-03-04T00:00:00-05:00 |
4,979.950195 | 4,993.52002 | 4,963.100098 | 4,982.810059 | 1,724,200,000 | 0.903424 | 236.119 | 1 | 2015-03-05T00:00:00-05:00 |
4,967.240234 | 4,982.930176 | 4,918.629883 | 4,927.370117 | 1,918,220,000 | 0.912159 | 236.119 | 1 | 2015-03-06T00:00:00-05:00 |
4,936.080078 | 4,950.470215 | 4,920.819824 | 4,942.439941 | 1,696,510,000 | 0.92081 | 236.119 | 1 | 2015-03-09T00:00:00-04:00 |
4,899.509766 | 4,903.439941 | 4,859.790039 | 4,859.790039 | 1,876,010,000 | 0.931272 | 236.119 | 1 | 2015-03-10T00:00:00-04:00 |
4,866.939941 | 4,876.089844 | 4,846.790039 | 4,849.939941 | 1,846,020,000 | 0.945358 | 236.119 | 1 | 2015-03-11T00:00:00-04:00 |
4,853.97998 | 4,895.799805 | 4,853.200195 | 4,893.290039 | 1,855,110,000 | 0.942241 | 236.119 | 1 | 2015-03-12T00:00:00-04:00 |
4,885.540039 | 4,904.470215 | 4,842.799805 | 4,871.759766 | 1,851,410,000 | 0.945895 | 236.119 | 1 | 2015-03-13T00:00:00-04:00 |
4,897.27002 | 4,929.939941 | 4,889.089844 | 4,929.509766 | 1,713,480,000 | 0.947239 | 236.119 | 1 | 2015-03-16T00:00:00-04:00 |
4,912.649902 | 4,944.910156 | 4,907.02002 | 4,937.430176 | 1,724,370,000 | 0.940291 | 236.119 | 1 | 2015-03-17T00:00:00-04:00 |
4,926.830078 | 5,001.569824 | 4,907.720215 | 4,982.830078 | 1,983,570,000 | 0.944109 | 236.119 | 1 | 2015-03-18T00:00:00-04:00 |
4,982.02002 | 5,000.02002 | 4,979.939941 | 4,992.379883 | 1,674,970,000 | 0.936593 | 236.119 | 1 | 2015-03-19T00:00:00-04:00 |
5,033.470215 | 5,042.140137 | 5,020.069824 | 5,026.419922 | 2,825,670,000 | 0.927988 | 236.119 | 1 | 2015-03-20T00:00:00-04:00 |
5,020.600098 | 5,031.390137 | 5,010.970215 | 5,010.970215 | 1,608,880,000 | 0.916422 | 236.119 | 1 | 2015-03-23T00:00:00-04:00 |
5,010.100098 | 5,032.47998 | 4,994.560059 | 4,994.72998 | 1,611,670,000 | 0.913242 | 236.119 | 1 | 2015-03-24T00:00:00-04:00 |
5,002.830078 | 5,006.759766 | 4,876.52002 | 4,876.52002 | 2,219,520,000 | 0.910332 | 236.119 | 1 | 2015-03-25T00:00:00-04:00 |
4,835.709961 | 4,889.209961 | 4,825.930176 | 4,863.359863 | 2,004,960,000 | 0.911328 | 236.119 | 1 | 2015-03-26T00:00:00-04:00 |
4,863.740234 | 4,899.259766 | 4,859.660156 | 4,891.220215 | 1,678,650,000 | 0.92115 | 236.119 | 1 | 2015-03-27T00:00:00-04:00 |
4,921.779785 | 4,948.459961 | 4,921.120117 | 4,947.439941 | 1,778,520,000 | 0.922084 | 236.119 | 1 | 2015-03-30T00:00:00-04:00 |
4,925.910156 | 4,940.870117 | 4,899.310059 | 4,900.879883 | 1,837,660,000 | 0.929454 | 236.119 | 1 | 2015-03-31T00:00:00-04:00 |
4,894.359863 | 4,899.379883 | 4,844.390137 | 4,880.22998 | 1,874,960,000 | 0.9298 | 236.599 | 0 | 2015-04-01T00:00:00-04:00 |
4,885.410156 | 4,901.330078 | 4,872.959961 | 4,886.939941 | 1,563,670,000 | 0.923361 | 236.599 | 0 | 2015-04-02T00:00:00-04:00 |
4,855.939941 | 4,929.620117 | 4,852.910156 | 4,917.319824 | 1,737,560,000 | 0.923361 | 236.599 | 0 | 2015-04-06T00:00:00-04:00 |
4,917.5 | 4,948.879883 | 4,909.77002 | 4,910.22998 | 1,572,940,000 | 0.921914 | 236.599 | 0 | 2015-04-07T00:00:00-04:00 |
4,914.149902 | 4,956.720215 | 4,914.149902 | 4,950.819824 | 1,714,210,000 | 0.920641 | 236.599 | 0 | 2015-04-08T00:00:00-04:00 |
4,950.839844 | 4,975.930176 | 4,928.109863 | 4,974.560059 | 1,729,750,000 | 0.92816 | 236.599 | 0 | 2015-04-09T00:00:00-04:00 |
4,977.029785 | 4,996.080078 | 4,970.02002 | 4,995.97998 | 1,494,240,000 | 0.946074 | 236.599 | 0 | 2015-04-10T00:00:00-04:00 |
5,001.549805 | 5,024.25 | 4,985.959961 | 4,988.25 | 1,544,190,000 | 0.947688 | 236.599 | 0 | 2015-04-13T00:00:00-04:00 |
4,988.819824 | 4,996.819824 | 4,952.009766 | 4,977.290039 | 1,571,360,000 | 0.946611 | 236.599 | 0 | 2015-04-14T00:00:00-04:00 |
4,992.620117 | 5,021.189941 | 4,989.240234 | 5,011.02002 | 1,795,530,000 | 0.945269 | 236.599 | 0 | 2015-04-15T00:00:00-04:00 |
4,999.359863 | 5,016 | 4,996 | 5,007.790039 | 1,662,850,000 | 0.93362 | 236.599 | 0 | 2015-04-16T00:00:00-04:00 |
4,966.109863 | 4,974.089844 | 4,912.330078 | 4,931.810059 | 1,985,190,000 | 0.924727 | 236.599 | 0 | 2015-04-17T00:00:00-04:00 |
4,958.069824 | 5,000.200195 | 4,952.680176 | 4,994.600098 | 1,646,340,000 | 0.932575 | 236.599 | 0 | 2015-04-20T00:00:00-04:00 |
5,023.959961 | 5,028.220215 | 5,009.509766 | 5,014.100098 | 1,721,260,000 | 0.934579 | 236.599 | 0 | 2015-04-21T00:00:00-04:00 |
5,026.569824 | 5,040.649902 | 4,992.620117 | 5,035.169922 | 1,696,380,000 | 0.930839 | 236.599 | 0 | 2015-04-22T00:00:00-04:00 |
5,020.220215 | 5,073.089844 | 5,019.290039 | 5,056.060059 | 1,858,620,000 | 0.928333 | 236.599 | 0 | 2015-04-23T00:00:00-04:00 |
5,096.339844 | 5,100.370117 | 5,081.209961 | 5,092.080078 | 1,895,150,000 | 0.923873 | 236.599 | 0 | 2015-04-24T00:00:00-04:00 |
5,104.359863 | 5,119.830078 | 5,053.540039 | 5,060.25 | 2,172,470,000 | 0.924044 | 236.599 | 0 | 2015-04-27T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.