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] |
|---|---|---|---|---|---|---|---|---|
4,218.810059 | 4,293.220215 | 4,209.759766 | 4,266.839844 | 2,812,330,000 | 0.88129 | 237.111 | 0 | 2016-02-11T00:00:00-05:00 |
4,307.290039 | 4,340.129883 | 4,274.149902 | 4,337.509766 | 1,983,190,000 | 0.886918 | 237.111 | 0 | 2016-02-12T00:00:00-05:00 |
4,397.950195 | 4,435.959961 | 4,376.52002 | 4,435.959961 | 2,117,920,000 | 0.895576 | 237.111 | 0 | 2016-02-16T00:00:00-05:00 |
4,471.660156 | 4,540.779785 | 4,463.509766 | 4,534.060059 | 2,296,440,000 | 0.897989 | 237.111 | 0 | 2016-02-17T00:00:00-05:00 |
4,548.100098 | 4,548.470215 | 4,482.77002 | 4,487.540039 | 1,955,870,000 | 0.902201 | 237.111 | 0 | 2016-02-18T00:00:00-05:00 |
4,464.669922 | 4,513.149902 | 4,455.100098 | 4,504.430176 | 1,903,770,000 | 0.901226 | 237.111 | 0 | 2016-02-19T00:00:00-05:00 |
4,548.310059 | 4,576.470215 | 4,546.549805 | 4,570.609863 | 1,794,020,000 | 0.906947 | 237.111 | 0 | 2016-02-22T00:00:00-05:00 |
4,550.049805 | 4,558.060059 | 4,500.939941 | 4,503.580078 | 1,777,750,000 | 0.908926 | 237.111 | 0 | 2016-02-23T00:00:00-05:00 |
4,453.930176 | 4,547.640137 | 4,425.720215 | 4,542.609863 | 1,978,180,000 | 0.910664 | 237.111 | 0 | 2016-02-24T00:00:00-05:00 |
4,554.72998 | 4,582.200195 | 4,516.890137 | 4,582.200195 | 1,667,840,000 | 0.906865 | 237.111 | 0 | 2016-02-25T00:00:00-05:00 |
4,615.140137 | 4,618.850098 | 4,580.779785 | 4,590.470215 | 1,814,920,000 | 0.908595 | 237.111 | 0 | 2016-02-26T00:00:00-05:00 |
4,585.299805 | 4,619.899902 | 4,557.459961 | 4,557.950195 | 2,065,260,000 | 0.918442 | 237.111 | 0 | 2016-02-29T00:00:00-05:00 |
4,596.009766 | 4,689.600098 | 4,581.75 | 4,689.600098 | 2,080,150,000 | 0.919794 | 238.132 | 1 | 2016-03-01T00:00:00-05:00 |
4,683.799805 | 4,703.580078 | 4,665.930176 | 4,703.419922 | 1,912,510,000 | 0.92115 | 238.132 | 1 | 2016-03-02T00:00:00-05:00 |
4,698.379883 | 4,707.720215 | 4,674.459961 | 4,707.419922 | 1,936,290,000 | 0.917347 | 238.132 | 1 | 2016-03-03T00:00:00-05:00 |
4,715.759766 | 4,746.649902 | 4,687.939941 | 4,717.02002 | 2,171,230,000 | 0.911577 | 238.132 | 1 | 2016-03-04T00:00:00-05:00 |
4,690.879883 | 4,731.189941 | 4,674.819824 | 4,708.25 | 2,084,390,000 | 0.912992 | 238.132 | 1 | 2016-03-07T00:00:00-05:00 |
4,676.220215 | 4,695.040039 | 4,642.859863 | 4,648.819824 | 1,993,060,000 | 0.906783 | 238.132 | 1 | 2016-03-08T00:00:00-05:00 |
4,666.419922 | 4,676.470215 | 4,642.419922 | 4,674.379883 | 1,789,550,000 | 0.911328 | 238.132 | 1 | 2016-03-09T00:00:00-05:00 |
4,691.200195 | 4,716.140137 | 4,607.990234 | 4,662.160156 | 1,936,470,000 | 0.921065 | 238.132 | 1 | 2016-03-10T00:00:00-05:00 |
4,712.379883 | 4,748.790039 | 4,700.910156 | 4,748.470215 | 1,801,790,000 | 0.901713 | 238.132 | 1 | 2016-03-11T00:00:00-05:00 |
4,733.390137 | 4,762.27002 | 4,731.509766 | 4,750.279785 | 1,615,100,000 | 0.899361 | 238.132 | 1 | 2016-03-14T00:00:00-04:00 |
4,731.140137 | 4,735.27002 | 4,712.069824 | 4,728.669922 | 1,692,420,000 | 0.900171 | 238.132 | 1 | 2016-03-15T00:00:00-04:00 |
4,717.879883 | 4,774.779785 | 4,716.450195 | 4,763.970215 | 1,781,060,000 | 0.903832 | 238.132 | 1 | 2016-03-16T00:00:00-04:00 |
4,752.620117 | 4,788.089844 | 4,737.970215 | 4,774.990234 | 1,907,190,000 | 0.884095 | 238.132 | 1 | 2016-03-17T00:00:00-04:00 |
4,784.629883 | 4,804.580078 | 4,772.410156 | 4,795.649902 | 2,829,040,000 | 0.886603 | 238.132 | 1 | 2016-03-18T00:00:00-04:00 |
4,787.310059 | 4,814.850098 | 4,785.379883 | 4,808.870117 | 1,609,230,000 | 0.887233 | 238.132 | 1 | 2016-03-21T00:00:00-04:00 |
4,783.600098 | 4,835.600098 | 4,781.709961 | 4,821.660156 | 1,596,200,000 | 0.891902 | 238.132 | 1 | 2016-03-22T00:00:00-04:00 |
4,813.870117 | 4,816.669922 | 4,765.370117 | 4,768.859863 | 1,732,630,000 | 0.895175 | 238.132 | 1 | 2016-03-23T00:00:00-04:00 |
4,743.359863 | 4,773.5 | 4,734.77002 | 4,773.5 | 1,590,990,000 | 0.896539 | 238.132 | 1 | 2016-03-24T00:00:00-04:00 |
4,785.25 | 4,787.390137 | 4,760.009766 | 4,766.790039 | 1,381,000,000 | 0.896539 | 238.132 | 1 | 2016-03-28T00:00:00-04:00 |
4,756.549805 | 4,849.310059 | 4,749.779785 | 4,846.620117 | 1,806,490,000 | 0.893336 | 238.132 | 1 | 2016-03-29T00:00:00-04:00 |
4,875.459961 | 4,899.140137 | 4,859.350098 | 4,869.290039 | 1,717,820,000 | 0.88308 | 238.132 | 1 | 2016-03-30T00:00:00-04:00 |
4,869.569824 | 4,891.299805 | 4,864.410156 | 4,869.850098 | 1,774,270,000 | 0.878349 | 238.132 | 1 | 2016-03-31T00:00:00-04:00 |
4,842.549805 | 4,917.089844 | 4,832.060059 | 4,914.540039 | 1,812,250,000 | 0.874738 | 239.261 | 0 | 2016-04-01T00:00:00-04:00 |
4,911.209961 | 4,917.75 | 4,885.169922 | 4,891.799805 | 1,705,730,000 | 0.878735 | 239.261 | 0 | 2016-04-04T00:00:00-04:00 |
4,855.899902 | 4,872.700195 | 4,838.620117 | 4,843.930176 | 1,726,010,000 | 0.87974 | 239.261 | 0 | 2016-04-05T00:00:00-04:00 |
4,849.580078 | 4,921.509766 | 4,849.279785 | 4,920.720215 | 1,761,770,000 | 0.882145 | 239.261 | 0 | 2016-04-06T00:00:00-04:00 |
4,893.569824 | 4,901.490234 | 4,831.490234 | 4,848.370117 | 1,908,940,000 | 0.879972 | 239.261 | 0 | 2016-04-07T00:00:00-04:00 |
4,883.990234 | 4,892.600098 | 4,835.359863 | 4,850.689941 | 1,588,830,000 | 0.880049 | 239.261 | 0 | 2016-04-08T00:00:00-04:00 |
4,873.390137 | 4,897.549805 | 4,833.399902 | 4,833.399902 | 1,545,540,000 | 0.877963 | 239.261 | 0 | 2016-04-11T00:00:00-04:00 |
4,838.819824 | 4,879.600098 | 4,808.910156 | 4,872.089844 | 1,759,280,000 | 0.877501 | 239.261 | 0 | 2016-04-12T00:00:00-04:00 |
4,904.790039 | 4,951.910156 | 4,903.600098 | 4,947.419922 | 1,936,450,000 | 0.885112 | 239.261 | 0 | 2016-04-13T00:00:00-04:00 |
4,947.620117 | 4,961.299805 | 4,931.810059 | 4,945.890137 | 1,645,810,000 | 0.888731 | 239.261 | 0 | 2016-04-14T00:00:00-04:00 |
4,938.830078 | 4,950.430176 | 4,925.459961 | 4,938.220215 | 1,684,790,000 | 0.886211 | 239.261 | 0 | 2016-04-15T00:00:00-04:00 |
4,919.359863 | 4,960.790039 | 4,915.629883 | 4,960.02002 | 1,672,260,000 | 0.884486 | 239.261 | 0 | 2016-04-18T00:00:00-04:00 |
4,968.299805 | 4,968.669922 | 4,915.52002 | 4,940.330078 | 1,824,250,000 | 0.881601 | 239.261 | 0 | 2016-04-19T00:00:00-04:00 |
4,941.990234 | 4,969.319824 | 4,928.290039 | 4,948.129883 | 1,781,340,000 | 0.878812 | 239.261 | 0 | 2016-04-20T00:00:00-04:00 |
4,949.120117 | 4,966.609863 | 4,932.640137 | 4,945.890137 | 1,758,190,000 | 0.880669 | 239.261 | 0 | 2016-04-21T00:00:00-04:00 |
4,898.240234 | 4,921.660156 | 4,872.02002 | 4,906.22998 | 2,018,930,000 | 0.887863 | 239.261 | 0 | 2016-04-22T00:00:00-04:00 |
4,891.47998 | 4,904.870117 | 4,878.370117 | 4,895.790039 | 1,582,270,000 | 0.887784 | 239.261 | 0 | 2016-04-25T00:00:00-04:00 |
4,903.810059 | 4,915 | 4,875.419922 | 4,888.279785 | 1,825,020,000 | 0.885975 | 239.261 | 0 | 2016-04-26T00:00:00-04:00 |
4,855.379883 | 4,872.910156 | 4,826.379883 | 4,863.140137 | 1,938,780,000 | 0.884721 | 239.261 | 0 | 2016-04-27T00:00:00-04:00 |
4,857.600098 | 4,889.160156 | 4,796.319824 | 4,805.290039 | 2,161,400,000 | 0.880437 | 239.261 | 0 | 2016-04-28T00:00:00-04:00 |
4,805.790039 | 4,807.890137 | 4,740.839844 | 4,775.359863 | 2,376,460,000 | 0.876962 | 239.261 | 0 | 2016-04-29T00:00:00-04:00 |
4,786.549805 | 4,821.569824 | 4,768.279785 | 4,817.589844 | 1,880,460,000 | 0.870095 | 240.229 | 0 | 2016-05-02T00:00:00-04:00 |
4,780.879883 | 4,791.430176 | 4,749.709961 | 4,763.220215 | 1,984,340,000 | 0.864379 | 240.229 | 0 | 2016-05-03T00:00:00-04:00 |
4,735.279785 | 4,751.640137 | 4,713.910156 | 4,725.640137 | 1,950,800,000 | 0.869187 | 240.229 | 0 | 2016-05-04T00:00:00-04:00 |
4,742.419922 | 4,744.549805 | 4,709.75 | 4,717.089844 | 1,888,350,000 | 0.874202 | 240.229 | 0 | 2016-05-05T00:00:00-04:00 |
4,695.899902 | 4,736.160156 | 4,684.279785 | 4,736.160156 | 1,860,800,000 | 0.87512 | 240.229 | 0 | 2016-05-06T00:00:00-04:00 |
4,736.350098 | 4,771.939941 | 4,735.060059 | 4,750.209961 | 1,625,100,000 | 0.877578 | 240.229 | 0 | 2016-05-09T00:00:00-04:00 |
4,768.910156 | 4,811.299805 | 4,758.200195 | 4,809.879883 | 1,760,120,000 | 0.879121 | 240.229 | 0 | 2016-05-10T00:00:00-04:00 |
4,799.299805 | 4,812.189941 | 4,760.359863 | 4,760.689941 | 1,859,110,000 | 0.876501 | 240.229 | 0 | 2016-05-11T00:00:00-04:00 |
4,778.189941 | 4,779.459961 | 4,710.169922 | 4,737.330078 | 1,930,450,000 | 0.87804 | 240.229 | 0 | 2016-05-12T00:00:00-04:00 |
4,731.069824 | 4,759.290039 | 4,708.259766 | 4,717.680176 | 1,698,030,000 | 0.881213 | 240.229 | 0 | 2016-05-13T00:00:00-04:00 |
4,728.859863 | 4,791.25 | 4,724.72998 | 4,775.459961 | 1,741,510,000 | 0.88308 | 240.229 | 0 | 2016-05-16T00:00:00-04:00 |
4,768.850098 | 4,776.149902 | 4,703.390137 | 4,715.72998 | 1,925,230,000 | 0.883548 | 240.229 | 0 | 2016-05-17T00:00:00-04:00 |
4,705.779785 | 4,762.279785 | 4,704.490234 | 4,739.120117 | 1,934,100,000 | 0.886603 | 240.229 | 0 | 2016-05-18T00:00:00-04:00 |
4,717.359863 | 4,735.27002 | 4,678.379883 | 4,712.529785 | 1,805,890,000 | 0.893096 | 240.229 | 0 | 2016-05-19T00:00:00-04:00 |
4,729.439941 | 4,781.700195 | 4,729 | 4,769.560059 | 1,970,520,000 | 0.891345 | 240.229 | 0 | 2016-05-20T00:00:00-04:00 |
4,771.569824 | 4,792.640137 | 4,763.910156 | 4,765.779785 | 1,865,110,000 | 0.891663 | 240.229 | 0 | 2016-05-23T00:00:00-04:00 |
4,792.850098 | 4,865.990234 | 4,792.629883 | 4,861.060059 | 1,942,280,000 | 0.895415 | 240.229 | 0 | 2016-05-24T00:00:00-04:00 |
4,877.180176 | 4,905.450195 | 4,872.419922 | 4,894.890137 | 1,784,420,000 | 0.897183 | 240.229 | 0 | 2016-05-25T00:00:00-04:00 |
4,897.779785 | 4,909.379883 | 4,887.27002 | 4,901.77002 | 1,606,250,000 | 0.895415 | 240.229 | 0 | 2016-05-26T00:00:00-04:00 |
4,904.049805 | 4,933.5 | 4,902.5 | 4,933.5 | 1,505,020,000 | 0.895415 | 240.229 | 0 | 2016-05-27T00:00:00-04:00 |
4,938.47998 | 4,951.450195 | 4,923.029785 | 4,948.049805 | 2,285,350,000 | 0.896539 | 240.229 | 0 | 2016-05-31T00:00:00-04:00 |
4,928.970215 | 4,958.97998 | 4,923.200195 | 4,952.25 | 1,797,090,000 | 0.894935 | 241.018 | 1 | 2016-06-01T00:00:00-04:00 |
4,941.25 | 4,971.359863 | 4,924.22998 | 4,971.359863 | 1,729,050,000 | 0.893815 | 241.018 | 1 | 2016-06-02T00:00:00-04:00 |
4,958.100098 | 4,958.649902 | 4,909.209961 | 4,942.52002 | 1,697,840,000 | 0.896539 | 241.018 | 1 | 2016-06-03T00:00:00-04:00 |
4,950.459961 | 4,980.140137 | 4,944.870117 | 4,968.709961 | 1,663,840,000 | 0.881135 | 241.018 | 1 | 2016-06-06T00:00:00-04:00 |
4,972.129883 | 4,979.379883 | 4,960.279785 | 4,961.75 | 1,747,760,000 | 0.881213 | 241.018 | 1 | 2016-06-07T00:00:00-04:00 |
4,970.009766 | 4,979.660156 | 4,956.790039 | 4,974.640137 | 1,692,640,000 | 0.878889 | 241.018 | 1 | 2016-06-08T00:00:00-04:00 |
4,954.149902 | 4,965.490234 | 4,940.549805 | 4,958.620117 | 1,632,340,000 | 0.881601 | 241.018 | 1 | 2016-06-09T00:00:00-04:00 |
4,915.149902 | 4,917.919922 | 4,880.609863 | 4,894.549805 | 1,822,200,000 | 0.884643 | 241.018 | 1 | 2016-06-10T00:00:00-04:00 |
4,868.509766 | 4,894.850098 | 4,844.939941 | 4,848.439941 | 1,888,300,000 | 0.887469 | 241.018 | 1 | 2016-06-13T00:00:00-04:00 |
4,836.669922 | 4,863.009766 | 4,811.930176 | 4,843.549805 | 1,919,710,000 | 0.890869 | 241.018 | 1 | 2016-06-14T00:00:00-04:00 |
4,855.080078 | 4,868.160156 | 4,830.330078 | 4,834.930176 | 1,802,200,000 | 0.890472 | 241.018 | 1 | 2016-06-15T00:00:00-04:00 |
4,809.689941 | 4,847.859863 | 4,778.779785 | 4,844.919922 | 1,851,770,000 | 0.894935 | 241.018 | 1 | 2016-06-16T00:00:00-04:00 |
4,835.02002 | 4,835.02002 | 4,792.339844 | 4,800.339844 | 2,638,220,000 | 0.888573 | 241.018 | 1 | 2016-06-17T00:00:00-04:00 |
4,856.689941 | 4,882.149902 | 4,834.509766 | 4,837.209961 | 1,779,560,000 | 0.882457 | 241.018 | 1 | 2016-06-20T00:00:00-04:00 |
4,845.080078 | 4,852.189941 | 4,826.589844 | 4,843.759766 | 1,698,080,000 | 0.883861 | 241.018 | 1 | 2016-06-21T00:00:00-04:00 |
4,846.680176 | 4,875.930176 | 4,830 | 4,833.319824 | 1,682,220,000 | 0.886289 | 241.018 | 1 | 2016-06-22T00:00:00-04:00 |
4,872.189941 | 4,910.040039 | 4,859.399902 | 4,910.040039 | 1,738,570,000 | 0.87804 | 241.018 | 1 | 2016-06-23T00:00:00-04:00 |
4,715.790039 | 4,798.220215 | 4,698.419922 | 4,707.97998 | 4,411,040,000 | 0.903669 | 241.018 | 1 | 2016-06-24T00:00:00-04:00 |
4,664.430176 | 4,665.040039 | 4,574.25 | 4,594.439941 | 2,659,650,000 | 0.909256 | 241.018 | 1 | 2016-06-27T00:00:00-04:00 |
4,643.930176 | 4,692.97998 | 4,643.930176 | 4,691.870117 | 2,074,090,000 | 0.903098 | 241.018 | 1 | 2016-06-28T00:00:00-04:00 |
4,732.930176 | 4,787.589844 | 4,732.339844 | 4,779.25 | 2,116,550,000 | 0.901713 | 241.018 | 1 | 2016-06-29T00:00:00-04:00 |
4,793.75 | 4,843.109863 | 4,774.52002 | 4,842.669922 | 2,171,180,000 | 0.900739 | 241.018 | 1 | 2016-06-30T00:00:00-04:00 |
4,837.180176 | 4,880.169922 | 4,837.169922 | 4,862.569824 | 1,745,130,000 | 0.898069 | 240.628 | 0 | 2016-07-01T00:00:00-04:00 |
4,837.060059 | 4,839.129883 | 4,797.290039 | 4,822.899902 | 1,690,340,000 | 0.897183 | 240.628 | 0 | 2016-07-05T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.