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] |
|---|---|---|---|---|---|---|---|---|
5,388.490234 | 5,398.919922 | 5,379.279785 | 5,398.919922 | 768,080,000 | 0.944109 | 241.353 | 0 | 2016-11-25T00:00:00-05:00 |
5,387.919922 | 5,396.27002 | 5,364.910156 | 5,368.810059 | 1,630,150,000 | 0.944465 | 241.353 | 0 | 2016-11-28T00:00:00-05:00 |
5,370.97998 | 5,403.859863 | 5,360.560059 | 5,379.919922 | 1,791,760,000 | 0.945537 | 241.353 | 0 | 2016-11-29T00:00:00-05:00 |
5,391.350098 | 5,393.149902 | 5,323.680176 | 5,323.680176 | 2,056,060,000 | 0.940291 | 241.353 | 0 | 2016-11-30T00:00:00-05:00 |
5,323.879883 | 5,326.339844 | 5,238.209961 | 5,251.109863 | 2,269,790,000 | 0.940999 | 241.432 | 1 | 2016-12-01T00:00:00-05:00 |
5,249.02002 | 5,274.540039 | 5,239.27002 | 5,255.649902 | 1,851,030,000 | 0.939673 | 241.432 | 1 | 2016-12-02T00:00:00-05:00 |
5,283.580078 | 5,321.089844 | 5,269.569824 | 5,308.890137 | 1,800,570,000 | 0.934405 | 241.432 | 1 | 2016-12-05T00:00:00-05:00 |
5,317.740234 | 5,333.990234 | 5,299.939941 | 5,333 | 1,977,480,000 | 0.931619 | 241.432 | 1 | 2016-12-06T00:00:00-05:00 |
5,322.669922 | 5,397.930176 | 5,307.310059 | 5,393.759766 | 2,125,370,000 | 0.931966 | 241.432 | 1 | 2016-12-07T00:00:00-05:00 |
5,394.149902 | 5,425.52002 | 5,389.100098 | 5,417.359863 | 2,236,580,000 | 0.929195 | 241.432 | 1 | 2016-12-08T00:00:00-05:00 |
5,436.109863 | 5,450.160156 | 5,427.120117 | 5,444.5 | 2,042,340,000 | 0.947059 | 241.432 | 1 | 2016-12-09T00:00:00-05:00 |
5,428.220215 | 5,434.899902 | 5,394.419922 | 5,412.540039 | 1,931,840,000 | 0.943752 | 241.432 | 1 | 2016-12-12T00:00:00-05:00 |
5,433.569824 | 5,486.75 | 5,430.720215 | 5,463.830078 | 2,094,860,000 | 0.942507 | 241.432 | 1 | 2016-12-13T00:00:00-05:00 |
5,465.689941 | 5,476.25 | 5,425.72998 | 5,436.669922 | 1,976,570,000 | 0.939496 | 241.432 | 1 | 2016-12-14T00:00:00-05:00 |
5,443.509766 | 5,485.120117 | 5,439.390137 | 5,456.850098 | 2,101,320,000 | 0.959785 | 241.432 | 1 | 2016-12-15T00:00:00-05:00 |
5,467.819824 | 5,474.580078 | 5,426.009766 | 5,437.160156 | 3,281,480,000 | 0.957946 | 241.432 | 1 | 2016-12-16T00:00:00-05:00 |
5,441.200195 | 5,483.419922 | 5,436.540039 | 5,457.439941 | 1,688,680,000 | 0.959509 | 241.432 | 1 | 2016-12-19T00:00:00-05:00 |
5,473.529785 | 5,489.470215 | 5,471.709961 | 5,483.939941 | 1,679,630,000 | 0.964878 | 241.432 | 1 | 2016-12-20T00:00:00-05:00 |
5,482.629883 | 5,486.259766 | 5,465.310059 | 5,471.430176 | 1,496,850,000 | 0.959601 | 241.432 | 1 | 2016-12-21T00:00:00-05:00 |
5,472.009766 | 5,472.009766 | 5,432.77002 | 5,447.419922 | 1,585,470,000 | 0.957488 | 241.432 | 1 | 2016-12-22T00:00:00-05:00 |
5,441.759766 | 5,462.689941 | 5,441.759766 | 5,462.689941 | 1,144,900,000 | 0.957304 | 241.432 | 1 | 2016-12-23T00:00:00-05:00 |
5,470.759766 | 5,512.370117 | 5,469.609863 | 5,487.439941 | 1,219,050,000 | 0.957396 | 241.432 | 1 | 2016-12-27T00:00:00-05:00 |
5,497.439941 | 5,498.910156 | 5,434.700195 | 5,438.560059 | 1,326,660,000 | 0.961446 | 241.432 | 1 | 2016-12-28T00:00:00-05:00 |
5,437.509766 | 5,450.629883 | 5,415.180176 | 5,432.089844 | 1,266,350,000 | 0.956663 | 241.432 | 1 | 2016-12-29T00:00:00-05:00 |
5,440.169922 | 5,441.899902 | 5,371.890137 | 5,383.120117 | 1,551,690,000 | 0.948677 | 241.432 | 1 | 2016-12-30T00:00:00-05:00 |
5,425.620117 | 5,452.569824 | 5,397.990234 | 5,429.080078 | 1,887,670,000 | 0.962927 | 242.839 | 0 | 2017-01-03T00:00:00-05:00 |
5,440.910156 | 5,482.350098 | 5,440.240234 | 5,477 | 1,885,490,000 | 0.95813 | 242.839 | 0 | 2017-01-04T00:00:00-05:00 |
5,474.390137 | 5,495.850098 | 5,464.359863 | 5,487.939941 | 1,799,170,000 | 0.95229 | 242.839 | 0 | 2017-01-05T00:00:00-05:00 |
5,499.080078 | 5,536.52002 | 5,482.810059 | 5,521.060059 | 1,711,870,000 | 0.944376 | 242.839 | 0 | 2017-01-06T00:00:00-05:00 |
5,527.580078 | 5,541.080078 | 5,517.140137 | 5,531.819824 | 1,887,740,000 | 0.950932 | 242.839 | 0 | 2017-01-09T00:00:00-05:00 |
5,536.540039 | 5,564.25 | 5,528.109863 | 5,551.819824 | 1,798,610,000 | 0.946342 | 242.839 | 0 | 2017-01-10T00:00:00-05:00 |
5,550.720215 | 5,564.080078 | 5,524.029785 | 5,563.649902 | 1,960,830,000 | 0.952109 | 242.839 | 0 | 2017-01-11T00:00:00-05:00 |
5,542.560059 | 5,550.669922 | 5,496.819824 | 5,547.490234 | 1,805,840,000 | 0.936417 | 242.839 | 0 | 2017-01-12T00:00:00-05:00 |
5,557.569824 | 5,584.259766 | 5,557.200195 | 5,574.120117 | 1,611,260,000 | 0.937998 | 242.839 | 0 | 2017-01-13T00:00:00-05:00 |
5,555.160156 | 5,557.049805 | 5,527.220215 | 5,538.72998 | 1,759,440,000 | 0.935979 | 242.839 | 0 | 2017-01-17T00:00:00-05:00 |
5,546.939941 | 5,555.97998 | 5,534.77002 | 5,555.649902 | 1,686,260,000 | 0.937734 | 242.839 | 0 | 2017-01-18T00:00:00-05:00 |
5,560.609863 | 5,571.529785 | 5,528.370117 | 5,540.080078 | 1,809,900,000 | 0.937383 | 242.839 | 0 | 2017-01-19T00:00:00-05:00 |
5,556.870117 | 5,574.350098 | 5,542.22998 | 5,555.330078 | 1,750,340,000 | 0.940557 | 242.839 | 0 | 2017-01-20T00:00:00-05:00 |
5,546.640137 | 5,564.140137 | 5,522.689941 | 5,552.939941 | 1,652,370,000 | 0.933271 | 242.839 | 0 | 2017-01-23T00:00:00-05:00 |
5,568.27002 | 5,606.529785 | 5,558.490234 | 5,600.959961 | 1,808,560,000 | 0.930406 | 242.839 | 0 | 2017-01-24T00:00:00-05:00 |
5,635.859863 | 5,658.589844 | 5,634.330078 | 5,656.339844 | 1,964,040,000 | 0.930839 | 242.839 | 0 | 2017-01-25T00:00:00-05:00 |
5,666.279785 | 5,669.609863 | 5,647.649902 | 5,655.180176 | 1,837,020,000 | 0.934579 | 242.839 | 0 | 2017-01-26T00:00:00-05:00 |
5,664.879883 | 5,667.450195 | 5,643.899902 | 5,660.779785 | 1,669,190,000 | 0.936242 | 242.839 | 0 | 2017-01-27T00:00:00-05:00 |
5,635.859863 | 5,636.089844 | 5,578.759766 | 5,613.709961 | 1,782,380,000 | 0.940734 | 242.839 | 0 | 2017-01-30T00:00:00-05:00 |
5,592.870117 | 5,615.149902 | 5,576.089844 | 5,614.790039 | 2,047,460,000 | 0.9298 | 242.839 | 0 | 2017-01-31T00:00:00-05:00 |
5,654.509766 | 5,662.109863 | 5,621.029785 | 5,642.649902 | 2,239,570,000 | 0.926784 | 243.603 | 0 | 2017-02-01T00:00:00-05:00 |
5,627.149902 | 5,656.009766 | 5,616.399902 | 5,636.200195 | 2,077,010,000 | 0.925241 | 243.603 | 0 | 2017-02-02T00:00:00-05:00 |
5,650.72998 | 5,666.839844 | 5,647.580078 | 5,666.77002 | 1,792,330,000 | 0.931012 | 243.603 | 0 | 2017-02-03T00:00:00-05:00 |
5,656.950195 | 5,668.200195 | 5,650.259766 | 5,663.549805 | 1,736,140,000 | 0.933532 | 243.603 | 0 | 2017-02-06T00:00:00-05:00 |
5,674.859863 | 5,689.600098 | 5,664.819824 | 5,674.220215 | 1,922,030,000 | 0.936768 | 243.603 | 0 | 2017-02-07T00:00:00-05:00 |
5,662.950195 | 5,686.959961 | 5,649.390137 | 5,682.450195 | 1,947,100,000 | 0.937647 | 243.603 | 0 | 2017-02-08T00:00:00-05:00 |
5,688.02002 | 5,722.709961 | 5,685.149902 | 5,715.180176 | 1,948,120,000 | 0.935279 | 243.603 | 0 | 2017-02-09T00:00:00-05:00 |
5,726.169922 | 5,743.430176 | 5,717.419922 | 5,734.129883 | 1,867,270,000 | 0.940822 | 243.603 | 0 | 2017-02-10T00:00:00-05:00 |
5,753.189941 | 5,770.990234 | 5,751.919922 | 5,763.959961 | 1,843,480,000 | 0.940822 | 243.603 | 0 | 2017-02-13T00:00:00-05:00 |
5,756.509766 | 5,783.089844 | 5,748.740234 | 5,782.569824 | 1,952,370,000 | 0.941354 | 243.603 | 0 | 2017-02-14T00:00:00-05:00 |
5,777.899902 | 5,821.950195 | 5,776.700195 | 5,819.439941 | 2,094,140,000 | 0.947418 | 243.603 | 0 | 2017-02-15T00:00:00-05:00 |
5,823.009766 | 5,835.149902 | 5,796.709961 | 5,814.899902 | 1,945,600,000 | 0.938791 | 243.603 | 0 | 2017-02-16T00:00:00-05:00 |
5,807.310059 | 5,838.580078 | 5,800.799805 | 5,838.580078 | 1,879,030,000 | 0.938967 | 243.603 | 0 | 2017-02-17T00:00:00-05:00 |
5,850.200195 | 5,867.890137 | 5,847.5 | 5,865.950195 | 1,940,110,000 | 0.949037 | 243.603 | 0 | 2017-02-21T00:00:00-05:00 |
5,857.560059 | 5,864.419922 | 5,848.279785 | 5,860.629883 | 1,874,710,000 | 0.951203 | 243.603 | 0 | 2017-02-22T00:00:00-05:00 |
5,866.819824 | 5,866.959961 | 5,809.549805 | 5,835.509766 | 1,881,490,000 | 0.945805 | 243.603 | 0 | 2017-02-23T00:00:00-05:00 |
5,802.330078 | 5,845.310059 | 5,800.549805 | 5,845.310059 | 1,684,650,000 | 0.942596 | 243.603 | 0 | 2017-02-24T00:00:00-05:00 |
5,835.040039 | 5,861.899902 | 5,827 | 5,861.899902 | 1,882,610,000 | 0.944555 | 243.603 | 0 | 2017-02-27T00:00:00-05:00 |
5,852.790039 | 5,855.069824 | 5,817.220215 | 5,825.439941 | 2,303,390,000 | 0.943663 | 243.603 | 0 | 2017-02-28T00:00:00-05:00 |
5,874.859863 | 5,911.790039 | 5,865.790039 | 5,904.029785 | 2,220,350,000 | 0.949397 | 243.801 | 1 | 2017-03-01T00:00:00-05:00 |
5,897.009766 | 5,897.009766 | 5,856.299805 | 5,861.220215 | 2,043,610,000 | 0.951113 | 243.801 | 1 | 2017-03-02T00:00:00-05:00 |
5,854.27002 | 5,870.75 | 5,841.470215 | 5,870.75 | 1,853,600,000 | 0.946522 | 243.801 | 1 | 2017-03-03T00:00:00-05:00 |
5,846.419922 | 5,857.740234 | 5,827.459961 | 5,849.180176 | 1,774,040,000 | 0.944109 | 243.801 | 1 | 2017-03-06T00:00:00-05:00 |
5,836.120117 | 5,859.77002 | 5,826.319824 | 5,833.930176 | 1,825,510,000 | 0.945537 | 243.801 | 1 | 2017-03-07T00:00:00-05:00 |
5,838.439941 | 5,860.629883 | 5,832.629883 | 5,837.549805 | 1,813,080,000 | 0.947329 | 243.801 | 1 | 2017-03-08T00:00:00-05:00 |
5,834.669922 | 5,852.540039 | 5,812.080078 | 5,838.810059 | 1,886,780,000 | 0.947777 | 243.801 | 1 | 2017-03-09T00:00:00-05:00 |
5,867.160156 | 5,872.600098 | 5,835.439941 | 5,861.72998 | 1,999,440,000 | 0.942863 | 243.801 | 1 | 2017-03-10T00:00:00-05:00 |
5,863.47998 | 5,877.430176 | 5,860.830078 | 5,875.779785 | 1,812,460,000 | 0.937822 | 243.801 | 1 | 2017-03-13T00:00:00-04:00 |
5,860.069824 | 5,860.5 | 5,831.879883 | 5,856.819824 | 1,664,870,000 | 0.940645 | 243.801 | 1 | 2017-03-14T00:00:00-04:00 |
5,869.97998 | 5,911.200195 | 5,858.160156 | 5,900.049805 | 1,955,400,000 | 0.941442 | 243.801 | 1 | 2017-03-15T00:00:00-04:00 |
5,907.859863 | 5,911.47998 | 5,887.240234 | 5,900.759766 | 1,770,640,000 | 0.932314 | 243.801 | 1 | 2017-03-16T00:00:00-04:00 |
5,898.580078 | 5,912.609863 | 5,890.419922 | 5,901 | 3,189,970,000 | 0.931359 | 243.801 | 1 | 2017-03-17T00:00:00-04:00 |
5,898.810059 | 5,915.120117 | 5,888.120117 | 5,901.529785 | 1,736,790,000 | 0.93006 | 243.801 | 1 | 2017-03-20T00:00:00-04:00 |
5,923.419922 | 5,928.060059 | 5,790.72998 | 5,793.830078 | 2,199,920,000 | 0.925754 | 243.801 | 1 | 2017-03-21T00:00:00-04:00 |
5,790.589844 | 5,825.669922 | 5,781.799805 | 5,821.640137 | 1,860,290,000 | 0.925326 | 243.801 | 1 | 2017-03-22T00:00:00-04:00 |
5,812.310059 | 5,842.819824 | 5,806.97998 | 5,817.689941 | 1,746,990,000 | 0.927128 | 243.801 | 1 | 2017-03-23T00:00:00-04:00 |
5,839.330078 | 5,858.950195 | 5,807.830078 | 5,828.740234 | 1,855,040,000 | 0.925497 | 243.801 | 1 | 2017-03-24T00:00:00-04:00 |
5,776.330078 | 5,849.200195 | 5,769.390137 | 5,840.370117 | 1,673,060,000 | 0.918358 | 243.801 | 1 | 2017-03-27T00:00:00-04:00 |
5,836.5 | 5,888.700195 | 5,828.859863 | 5,875.140137 | 1,823,600,000 | 0.920895 | 243.801 | 1 | 2017-03-28T00:00:00-04:00 |
5,875.350098 | 5,900.870117 | 5,870.930176 | 5,897.549805 | 1,722,190,000 | 0.930406 | 243.801 | 1 | 2017-03-29T00:00:00-04:00 |
5,896.149902 | 5,916.77002 | 5,894 | 5,914.339844 | 1,732,100,000 | 0.931359 | 243.801 | 1 | 2017-03-30T00:00:00-04:00 |
5,905.629883 | 5,927.810059 | 5,901.77002 | 5,911.740234 | 1,905,150,000 | 0.935366 | 243.801 | 1 | 2017-03-31T00:00:00-04:00 |
5,917.319824 | 5,928.930176 | 5,867.72998 | 5,894.680176 | 1,852,990,000 | 0.937998 | 244.524 | 0 | 2017-04-03T00:00:00-04:00 |
5,878.759766 | 5,901.390137 | 5,878.759766 | 5,898.609863 | 1,795,260,000 | 0.938879 | 244.524 | 0 | 2017-04-04T00:00:00-04:00 |
5,911.919922 | 5,936.390137 | 5,856.259766 | 5,864.47998 | 2,208,600,000 | 0.936505 | 244.524 | 0 | 2017-04-05T00:00:00-04:00 |
5,870.52002 | 5,889.580078 | 5,856.220215 | 5,878.950195 | 1,849,790,000 | 0.937559 | 244.524 | 0 | 2017-04-06T00:00:00-04:00 |
5,873.939941 | 5,892.069824 | 5,855.509766 | 5,877.810059 | 1,703,730,000 | 0.940734 | 244.524 | 0 | 2017-04-07T00:00:00-04:00 |
5,883.430176 | 5,907.850098 | 5,865.560059 | 5,880.930176 | 1,633,190,000 | 0.945358 | 244.524 | 0 | 2017-04-10T00:00:00-04:00 |
5,871.160156 | 5,878.939941 | 5,819.290039 | 5,866.77002 | 1,830,760,000 | 0.941974 | 244.524 | 0 | 2017-04-11T00:00:00-04:00 |
5,863.589844 | 5,868.089844 | 5,830.439941 | 5,836.160156 | 1,666,570,000 | 0.942951 | 244.524 | 0 | 2017-04-12T00:00:00-04:00 |
5,828.370117 | 5,856.540039 | 5,805.149902 | 5,805.149902 | 1,587,150,000 | 0.940734 | 244.524 | 0 | 2017-04-13T00:00:00-04:00 |
5,821.549805 | 5,856.790039 | 5,818.200195 | 5,856.790039 | 1,383,550,000 | 0.940734 | 244.524 | 0 | 2017-04-17T00:00:00-04:00 |
5,838.589844 | 5,860.040039 | 5,828.569824 | 5,849.470215 | 1,610,230,000 | 0.936154 | 244.524 | 0 | 2017-04-18T00:00:00-04:00 |
5,874.430176 | 5,894.680176 | 5,856.339844 | 5,863.029785 | 1,754,240,000 | 0.932401 | 244.524 | 0 | 2017-04-19T00:00:00-04:00 |
5,887.870117 | 5,926.22998 | 5,880.200195 | 5,916.779785 | 1,751,490,000 | 0.930665 | 244.524 | 0 | 2017-04-20T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.