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] |
|---|---|---|---|---|---|---|---|---|
4,828.709961 | 4,878.709961 | 4,819.089844 | 4,827.22998 | 3,272,150,000 | 0.875733 | 237.945 | 1 | 2015-09-18T00:00:00-04:00 |
4,851.97998 | 4,881.459961 | 4,795.910156 | 4,828.950195 | 2,021,530,000 | 0.888889 | 237.945 | 1 | 2015-09-21T00:00:00-04:00 |
4,762.290039 | 4,776.279785 | 4,716.910156 | 4,756.720215 | 2,042,880,000 | 0.896459 | 237.945 | 1 | 2015-09-22T00:00:00-04:00 |
4,764.689941 | 4,780.640137 | 4,735.129883 | 4,752.740234 | 1,606,330,000 | 0.896861 | 237.945 | 1 | 2015-09-23T00:00:00-04:00 |
4,717.890137 | 4,746.209961 | 4,670.120117 | 4,734.47998 | 1,995,820,000 | 0.889601 | 237.945 | 1 | 2015-09-24T00:00:00-04:00 |
4,782.410156 | 4,785.220215 | 4,659.47998 | 4,686.5 | 2,050,530,000 | 0.896781 | 237.945 | 1 | 2015-09-25T00:00:00-04:00 |
4,665.060059 | 4,665.209961 | 4,529.410156 | 4,543.970215 | 2,387,610,000 | 0.895255 | 237.945 | 1 | 2015-09-28T00:00:00-04:00 |
4,551.040039 | 4,596.060059 | 4,487.060059 | 4,517.319824 | 2,293,450,000 | 0.892538 | 237.945 | 1 | 2015-09-29T00:00:00-04:00 |
4,574.379883 | 4,620.160156 | 4,559.180176 | 4,620.160156 | 2,398,350,000 | 0.892618 | 237.945 | 1 | 2015-09-30T00:00:00-04:00 |
4,624.459961 | 4,628.22998 | 4,559.209961 | 4,627.080078 | 2,133,990,000 | 0.89662 | 237.838 | 0 | 2015-10-01T00:00:00-04:00 |
4,566.129883 | 4,707.779785 | 4,552.339844 | 4,707.779785 | 2,183,320,000 | 0.896057 | 237.838 | 0 | 2015-10-02T00:00:00-04:00 |
4,742.129883 | 4,785.910156 | 4,740.240234 | 4,781.259766 | 2,005,320,000 | 0.889996 | 237.838 | 0 | 2015-10-05T00:00:00-04:00 |
4,767.629883 | 4,783.370117 | 4,711.790039 | 4,748.359863 | 2,085,020,000 | 0.890948 | 237.838 | 0 | 2015-10-06T00:00:00-04:00 |
4,775.049805 | 4,791.149902 | 4,728.709961 | 4,791.149902 | 2,149,890,000 | 0.887626 | 237.838 | 0 | 2015-10-07T00:00:00-04:00 |
4,775.060059 | 4,819.069824 | 4,737.930176 | 4,810.790039 | 1,984,230,000 | 0.888573 | 237.838 | 0 | 2015-10-08T00:00:00-04:00 |
4,817.279785 | 4,841.379883 | 4,804.589844 | 4,830.470215 | 1,804,260,000 | 0.880127 | 237.838 | 0 | 2015-10-09T00:00:00-04:00 |
4,839.790039 | 4,846.740234 | 4,818.169922 | 4,838.640137 | 1,343,820,000 | 0.879275 | 237.838 | 0 | 2015-10-12T00:00:00-04:00 |
4,809.240234 | 4,858.279785 | 4,793.919922 | 4,796.609863 | 1,565,060,000 | 0.879198 | 237.838 | 0 | 2015-10-13T00:00:00-04:00 |
4,801.350098 | 4,820.089844 | 4,771.620117 | 4,782.850098 | 1,902,460,000 | 0.876424 | 237.838 | 0 | 2015-10-14T00:00:00-04:00 |
4,799.430176 | 4,870.100098 | 4,795.290039 | 4,870.100098 | 1,942,900,000 | 0.874202 | 237.838 | 0 | 2015-10-15T00:00:00-04:00 |
4,872.359863 | 4,886.950195 | 4,851.279785 | 4,886.689941 | 1,855,290,000 | 0.880282 | 237.838 | 0 | 2015-10-16T00:00:00-04:00 |
4,873.540039 | 4,915.490234 | 4,865.830078 | 4,905.470215 | 1,619,920,000 | 0.882379 | 237.838 | 0 | 2015-10-19T00:00:00-04:00 |
4,900.02002 | 4,909.370117 | 4,866.600098 | 4,880.970215 | 1,711,700,000 | 0.879275 | 237.838 | 0 | 2015-10-20T00:00:00-04:00 |
4,903.97998 | 4,904.850098 | 4,836.459961 | 4,840.120117 | 1,895,390,000 | 0.880747 | 237.838 | 0 | 2015-10-21T00:00:00-04:00 |
4,875.959961 | 4,926.990234 | 4,861.799805 | 4,920.049805 | 2,156,040,000 | 0.883939 | 237.838 | 0 | 2015-10-22T00:00:00-04:00 |
5,024.379883 | 5,048.549805 | 4,999.540039 | 5,031.859863 | 2,178,270,000 | 0.902201 | 237.838 | 0 | 2015-10-23T00:00:00-04:00 |
5,030.799805 | 5,045.160156 | 5,012.740234 | 5,034.700195 | 1,758,690,000 | 0.908183 | 237.838 | 0 | 2015-10-26T00:00:00-04:00 |
5,018.990234 | 5,040.080078 | 5,009.069824 | 5,030.149902 | 1,986,840,000 | 0.904077 | 237.838 | 0 | 2015-10-27T00:00:00-04:00 |
5,040.379883 | 5,095.689941 | 5,019.600098 | 5,095.689941 | 2,141,130,000 | 0.90212 | 237.838 | 0 | 2015-10-28T00:00:00-04:00 |
5,071.040039 | 5,084.629883 | 5,066.890137 | 5,074.27002 | 1,928,310,000 | 0.914913 | 237.838 | 0 | 2015-10-29T00:00:00-04:00 |
5,079.759766 | 5,085.220215 | 5,053.75 | 5,053.75 | 2,016,390,000 | 0.907688 | 237.838 | 0 | 2015-10-30T00:00:00-04:00 |
5,065.640137 | 5,130.509766 | 5,061.470215 | 5,127.149902 | 1,888,180,000 | 0.906454 | 237.336 | 0 | 2015-11-02T00:00:00-05:00 |
5,114.310059 | 5,163.470215 | 5,109.680176 | 5,145.129883 | 2,028,630,000 | 0.911079 | 237.336 | 0 | 2015-11-03T00:00:00-05:00 |
5,155.620117 | 5,162.569824 | 5,122.779785 | 5,142.47998 | 2,096,110,000 | 0.914495 | 237.336 | 0 | 2015-11-04T00:00:00-05:00 |
5,144.149902 | 5,154.859863 | 5,098.490234 | 5,127.740234 | 2,054,490,000 | 0.918864 | 237.336 | 0 | 2015-11-05T00:00:00-05:00 |
5,124.040039 | 5,147.120117 | 5,092.870117 | 5,147.120117 | 2,066,430,000 | 0.920471 | 237.336 | 0 | 2015-11-06T00:00:00-05:00 |
5,128.939941 | 5,133.439941 | 5,066.100098 | 5,095.299805 | 1,850,770,000 | 0.927988 | 237.336 | 0 | 2015-11-09T00:00:00-05:00 |
5,068.549805 | 5,086.879883 | 5,051.220215 | 5,083.240234 | 1,906,120,000 | 0.93362 | 237.336 | 0 | 2015-11-10T00:00:00-05:00 |
5,098.129883 | 5,111.189941 | 5,066.680176 | 5,067.02002 | 1,672,340,000 | 0.933184 | 237.336 | 0 | 2015-11-11T00:00:00-05:00 |
5,043.100098 | 5,062.490234 | 5,004.459961 | 5,005.080078 | 1,820,930,000 | 0.932314 | 237.336 | 0 | 2015-11-12T00:00:00-05:00 |
4,980.859863 | 4,989.060059 | 4,925.350098 | 4,927.879883 | 2,001,050,000 | 0.929023 | 237.336 | 0 | 2015-11-13T00:00:00-05:00 |
4,916.140137 | 4,984.910156 | 4,908.660156 | 4,984.620117 | 1,819,190,000 | 0.932575 | 237.336 | 0 | 2015-11-16T00:00:00-05:00 |
4,991.709961 | 5,023.450195 | 4,975.740234 | 4,986.02002 | 1,861,710,000 | 0.937207 | 237.336 | 0 | 2015-11-17T00:00:00-05:00 |
5,004.600098 | 5,078.799805 | 5,001.669922 | 5,075.200195 | 2,017,390,000 | 0.937559 | 237.336 | 0 | 2015-11-18T00:00:00-05:00 |
5,078.669922 | 5,092.459961 | 5,067.27002 | 5,073.640137 | 1,794,110,000 | 0.935716 | 237.336 | 0 | 2015-11-19T00:00:00-05:00 |
5,096.959961 | 5,112.459961 | 5,094.319824 | 5,104.919922 | 1,766,630,000 | 0.935629 | 237.336 | 0 | 2015-11-20T00:00:00-05:00 |
5,106.720215 | 5,128.080078 | 5,084.850098 | 5,102.47998 | 1,668,280,000 | 0.940645 | 237.336 | 0 | 2015-11-23T00:00:00-05:00 |
5,070.660156 | 5,110.75 | 5,050.140137 | 5,102.810059 | 1,956,920,000 | 0.938879 | 237.336 | 0 | 2015-11-24T00:00:00-05:00 |
5,106.870117 | 5,124.089844 | 5,101.180176 | 5,116.140137 | 1,539,300,000 | 0.944644 | 237.336 | 0 | 2015-11-25T00:00:00-05:00 |
5,121.930176 | 5,134.350098 | 5,108.509766 | 5,127.52002 | 781,730,000 | 0.94518 | 237.336 | 0 | 2015-11-27T00:00:00-05:00 |
5,139.580078 | 5,141.359863 | 5,098.700195 | 5,108.669922 | 2,244,550,000 | 0.945269 | 237.336 | 0 | 2015-11-30T00:00:00-05:00 |
5,129.640137 | 5,156.310059 | 5,120.169922 | 5,156.310059 | 2,035,570,000 | 0.943396 | 236.525 | 1 | 2015-12-01T00:00:00-05:00 |
5,158.819824 | 5,176.77002 | 5,117.149902 | 5,123.220215 | 2,060,340,000 | 0.942329 | 236.525 | 1 | 2015-12-02T00:00:00-05:00 |
5,143.160156 | 5,144.600098 | 5,011.720215 | 5,037.529785 | 2,088,100,000 | 0.937119 | 236.525 | 1 | 2015-12-03T00:00:00-05:00 |
5,050.930176 | 5,147 | 5,043.490234 | 5,142.27002 | 1,897,490,000 | 0.917263 | 236.525 | 1 | 2015-12-04T00:00:00-05:00 |
5,139.459961 | 5,139.779785 | 5,082.22998 | 5,101.810059 | 1,952,690,000 | 0.925155 | 236.525 | 1 | 2015-12-07T00:00:00-05:00 |
5,050.52002 | 5,111.72998 | 5,045.72998 | 5,098.240234 | 1,871,450,000 | 0.91954 | 236.525 | 1 | 2015-12-08T00:00:00-05:00 |
5,077.209961 | 5,106.370117 | 5,000.120117 | 5,022.870117 | 2,003,450,000 | 0.913993 | 236.525 | 1 | 2015-12-09T00:00:00-05:00 |
5,026.299805 | 5,075.649902 | 5,019.310059 | 5,045.169922 | 1,746,520,000 | 0.913826 | 236.525 | 1 | 2015-12-10T00:00:00-05:00 |
4,979.77002 | 4,996.189941 | 4,928.669922 | 4,933.470215 | 2,084,950,000 | 0.913242 | 236.525 | 1 | 2015-12-11T00:00:00-05:00 |
4,932.609863 | 4,953.600098 | 4,871.589844 | 4,952.22998 | 2,216,060,000 | 0.910498 | 236.525 | 1 | 2015-12-14T00:00:00-05:00 |
4,991.209961 | 5,026.540039 | 4,986.990234 | 4,995.359863 | 2,054,710,000 | 0.909918 | 236.525 | 1 | 2015-12-15T00:00:00-05:00 |
5,033.47998 | 5,078.990234 | 4,992.629883 | 5,071.129883 | 2,036,610,000 | 0.914662 | 236.525 | 1 | 2015-12-16T00:00:00-05:00 |
5,087.169922 | 5,088.580078 | 5,002.549805 | 5,002.549805 | 1,897,220,000 | 0.922424 | 236.525 | 1 | 2015-12-17T00:00:00-05:00 |
4,982.580078 | 4,996.490234 | 4,921.330078 | 4,923.080078 | 3,765,210,000 | 0.92285 | 236.525 | 1 | 2015-12-18T00:00:00-05:00 |
4,957.529785 | 4,968.919922 | 4,928.930176 | 4,968.919922 | 1,673,400,000 | 0.919963 | 236.525 | 1 | 2015-12-21T00:00:00-05:00 |
4,988.680176 | 5,007.77002 | 4,964.080078 | 5,001.109863 | 1,556,670,000 | 0.913075 | 236.525 | 1 | 2015-12-22T00:00:00-05:00 |
5,025.549805 | 5,046.089844 | 5,020.439941 | 5,045.930176 | 1,591,490,000 | 0.916086 | 236.525 | 1 | 2015-12-23T00:00:00-05:00 |
5,046.189941 | 5,063.279785 | 5,043.649902 | 5,048.490234 | 706,880,000 | 0.913492 | 236.525 | 1 | 2015-12-24T00:00:00-05:00 |
5,032.290039 | 5,041.27002 | 4,999.069824 | 5,040.990234 | 1,310,650,000 | 0.912242 | 236.525 | 1 | 2015-12-28T00:00:00-05:00 |
5,066.52002 | 5,116.990234 | 5,065.890137 | 5,107.939941 | 1,383,470,000 | 0.913075 | 236.525 | 1 | 2015-12-29T00:00:00-05:00 |
5,101.180176 | 5,102.350098 | 5,065.680176 | 5,065.850098 | 1,247,530,000 | 0.915248 | 236.525 | 1 | 2015-12-30T00:00:00-05:00 |
5,047.040039 | 5,058.060059 | 5,007.009766 | 5,007.410156 | 1,437,480,000 | 0.918527 | 236.525 | 1 | 2015-12-31T00:00:00-05:00 |
4,897.649902 | 4,903.089844 | 4,846.97998 | 4,903.089844 | 2,218,420,000 | 0.9176 | 236.916 | 0 | 2016-01-04T00:00:00-05:00 |
4,917.839844 | 4,926.72998 | 4,872.740234 | 4,891.430176 | 1,927,380,000 | 0.930579 | 236.916 | 0 | 2016-01-05T00:00:00-05:00 |
4,813.759766 | 4,866.040039 | 4,804.689941 | 4,835.759766 | 2,168,620,000 | 0.930925 | 236.916 | 0 | 2016-01-06T00:00:00-05:00 |
4,736.399902 | 4,788.02002 | 4,688.169922 | 4,689.430176 | 2,552,590,000 | 0.920132 | 236.916 | 0 | 2016-01-07T00:00:00-05:00 |
4,722.02002 | 4,742.569824 | 4,637.850098 | 4,643.629883 | 2,288,750,000 | 0.920726 | 236.916 | 0 | 2016-01-08T00:00:00-05:00 |
4,673.439941 | 4,683.02002 | 4,573.779785 | 4,637.990234 | 2,391,110,000 | 0.918442 | 236.916 | 0 | 2016-01-11T00:00:00-05:00 |
4,681.540039 | 4,714.799805 | 4,618.029785 | 4,685.919922 | 2,147,470,000 | 0.92285 | 236.916 | 0 | 2016-01-12T00:00:00-05:00 |
4,706.02002 | 4,713.97998 | 4,517.560059 | 4,526.060059 | 2,533,200,000 | 0.924556 | 236.916 | 0 | 2016-01-13T00:00:00-05:00 |
4,545.370117 | 4,650.549805 | 4,470.589844 | 4,615 | 2,565,560,000 | 0.918021 | 236.916 | 0 | 2016-01-14T00:00:00-05:00 |
4,464.370117 | 4,520.450195 | 4,419.410156 | 4,488.419922 | 2,818,630,000 | 0.916254 | 236.916 | 0 | 2016-01-15T00:00:00-05:00 |
4,548.049805 | 4,550.569824 | 4,430.77002 | 4,476.950195 | 2,394,550,000 | 0.920132 | 236.916 | 0 | 2016-01-19T00:00:00-05:00 |
4,405.220215 | 4,514.919922 | 4,313.390137 | 4,471.689941 | 3,204,130,000 | 0.916842 | 236.916 | 0 | 2016-01-20T00:00:00-05:00 |
4,480.700195 | 4,537.149902 | 4,432.02002 | 4,472.060059 | 2,447,750,000 | 0.918021 | 236.916 | 0 | 2016-01-21T00:00:00-05:00 |
4,557.390137 | 4,591.180176 | 4,540.27002 | 4,591.180176 | 2,153,340,000 | 0.925241 | 236.916 | 0 | 2016-01-22T00:00:00-05:00 |
4,574.589844 | 4,590.439941 | 4,514.779785 | 4,518.490234 | 2,028,880,000 | 0.924642 | 236.916 | 0 | 2016-01-25T00:00:00-05:00 |
4,537.040039 | 4,583.209961 | 4,503.529785 | 4,567.669922 | 1,981,180,000 | 0.922765 | 236.916 | 0 | 2016-01-26T00:00:00-05:00 |
4,548.870117 | 4,568.850098 | 4,450.830078 | 4,468.169922 | 2,115,710,000 | 0.918442 | 236.916 | 0 | 2016-01-27T00:00:00-05:00 |
4,533.810059 | 4,533.810059 | 4,447.5 | 4,506.680176 | 2,322,310,000 | 0.917179 | 236.916 | 0 | 2016-01-28T00:00:00-05:00 |
4,512.089844 | 4,613.950195 | 4,511.299805 | 4,613.950195 | 2,617,550,000 | 0.915751 | 236.916 | 0 | 2016-01-29T00:00:00-05:00 |
4,587.589844 | 4,636.930176 | 4,565.370117 | 4,620.370117 | 1,983,340,000 | 0.91878 | 237.111 | 0 | 2016-02-01T00:00:00-05:00 |
4,588.689941 | 4,589.899902 | 4,503.120117 | 4,516.950195 | 2,185,180,000 | 0.915835 | 237.111 | 0 | 2016-02-02T00:00:00-05:00 |
4,543.819824 | 4,547.319824 | 4,424.470215 | 4,504.240234 | 2,466,190,000 | 0.914662 | 237.111 | 0 | 2016-02-03T00:00:00-05:00 |
4,492.47998 | 4,545.52002 | 4,463.990234 | 4,509.560059 | 2,200,930,000 | 0.892379 | 237.111 | 0 | 2016-02-04T00:00:00-05:00 |
4,491.47998 | 4,493.189941 | 4,350.370117 | 4,363.140137 | 2,489,280,000 | 0.892698 | 237.111 | 0 | 2016-02-05T00:00:00-05:00 |
4,288.02002 | 4,301.529785 | 4,212.810059 | 4,283.75 | 2,702,070,000 | 0.90082 | 237.111 | 0 | 2016-02-08T00:00:00-05:00 |
4,224.870117 | 4,329.609863 | 4,222.47998 | 4,268.759766 | 2,465,790,000 | 0.889996 | 237.111 | 0 | 2016-02-09T00:00:00-05:00 |
4,318.279785 | 4,369.620117 | 4,280.72998 | 4,283.589844 | 2,448,380,000 | 0.888336 | 237.111 | 0 | 2016-02-10T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.