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] |
|---|---|---|---|---|---|---|---|---|
5,919.02002 | 5,919.22998 | 5,899.430176 | 5,910.52002 | 1,736,420,000 | 0.934754 | 244.524 | 0 | 2017-04-21T00:00:00-04:00 |
5,979.959961 | 5,989.919922 | 5,970.25 | 5,983.819824 | 1,842,880,000 | 0.921829 | 244.524 | 0 | 2017-04-24T00:00:00-04:00 |
6,004.160156 | 6,036.02002 | 6,002.649902 | 6,025.490234 | 1,898,120,000 | 0.918189 | 244.524 | 0 | 2017-04-25T00:00:00-04:00 |
6,028.120117 | 6,040.890137 | 6,021.720215 | 6,025.22998 | 1,899,570,000 | 0.918021 | 244.524 | 0 | 2017-04-26T00:00:00-04:00 |
6,038.470215 | 6,050.700195 | 6,031.589844 | 6,048.939941 | 1,883,610,000 | 0.919033 | 244.524 | 0 | 2017-04-27T00:00:00-04:00 |
6,072.870117 | 6,074.040039 | 6,040.709961 | 6,047.609863 | 2,005,870,000 | 0.914913 | 244.524 | 0 | 2017-04-28T00:00:00-04:00 |
6,067.560059 | 6,100.72998 | 6,061.350098 | 6,091.600098 | 1,763,100,000 | 0.914913 | 244.733 | 0 | 2017-05-01T00:00:00-04:00 |
6,102.509766 | 6,102.720215 | 6,081.560059 | 6,095.370117 | 2,162,610,000 | 0.91617 | 244.733 | 0 | 2017-05-02T00:00:00-04:00 |
6,075.040039 | 6,076.959961 | 6,053.279785 | 6,072.549805 | 2,152,850,000 | 0.915835 | 244.733 | 0 | 2017-05-03T00:00:00-04:00 |
6,075.060059 | 6,080.819824 | 6,054.330078 | 6,075.339844 | 2,059,820,000 | 0.915164 | 244.733 | 0 | 2017-05-04T00:00:00-04:00 |
6,091.689941 | 6,100.759766 | 6,067.160156 | 6,100.759766 | 1,903,040,000 | 0.912326 | 244.733 | 0 | 2017-05-05T00:00:00-04:00 |
6,100.660156 | 6,106.120117 | 6,083.060059 | 6,102.660156 | 1,912,030,000 | 0.914244 | 244.733 | 0 | 2017-05-08T00:00:00-04:00 |
6,111.819824 | 6,133 | 6,107.589844 | 6,120.589844 | 2,005,820,000 | 0.918442 | 244.733 | 0 | 2017-05-09T00:00:00-04:00 |
6,121.640137 | 6,131.640137 | 6,103.870117 | 6,129.140137 | 2,111,850,000 | 0.918949 | 244.733 | 0 | 2017-05-10T00:00:00-04:00 |
6,110.049805 | 6,120.200195 | 6,075.680176 | 6,115.959961 | 1,952,650,000 | 0.92081 | 244.733 | 0 | 2017-05-11T00:00:00-04:00 |
6,119.27002 | 6,122.839844 | 6,105.419922 | 6,121.22998 | 1,749,010,000 | 0.919456 | 244.733 | 0 | 2017-05-12T00:00:00-04:00 |
6,128.109863 | 6,153.040039 | 6,124.790039 | 6,149.669922 | 1,865,450,000 | 0.911411 | 244.733 | 0 | 2017-05-15T00:00:00-04:00 |
6,160.52002 | 6,170.160156 | 6,139.100098 | 6,169.870117 | 2,006,980,000 | 0.904241 | 244.733 | 0 | 2017-05-16T00:00:00-04:00 |
6,108.620117 | 6,122.870117 | 6,009.47998 | 6,011.240234 | 2,355,460,000 | 0.899523 | 244.733 | 0 | 2017-05-17T00:00:00-04:00 |
5,998.459961 | 6,073.450195 | 5,996.810059 | 6,055.129883 | 2,134,610,000 | 0.898553 | 244.733 | 0 | 2017-05-18T00:00:00-04:00 |
6,070.22998 | 6,106.549805 | 6,070.22998 | 6,083.700195 | 1,908,030,000 | 0.894534 | 244.733 | 0 | 2017-05-19T00:00:00-04:00 |
6,098.25 | 6,135.919922 | 6,097.240234 | 6,133.620117 | 1,728,190,000 | 0.889442 | 244.733 | 0 | 2017-05-22T00:00:00-04:00 |
6,149.549805 | 6,150.910156 | 6,121.790039 | 6,138.709961 | 1,709,140,000 | 0.891663 | 244.733 | 0 | 2017-05-23T00:00:00-04:00 |
6,154.180176 | 6,166.089844 | 6,139.330078 | 6,163.02002 | 1,672,380,000 | 0.893416 | 244.733 | 0 | 2017-05-24T00:00:00-04:00 |
6,183.02002 | 6,217.339844 | 6,174.52002 | 6,205.259766 | 1,775,750,000 | 0.891742 | 244.733 | 0 | 2017-05-25T00:00:00-04:00 |
6,207.040039 | 6,211.52002 | 6,196.660156 | 6,210.189941 | 1,573,200,000 | 0.893176 | 244.733 | 0 | 2017-05-26T00:00:00-04:00 |
6,204.180176 | 6,217.129883 | 6,200.410156 | 6,203.189941 | 1,690,930,000 | 0.895015 | 244.733 | 0 | 2017-05-30T00:00:00-04:00 |
6,221.629883 | 6,221.990234 | 6,164.069824 | 6,198.52002 | 2,212,130,000 | 0.891186 | 244.733 | 0 | 2017-05-31T00:00:00-04:00 |
6,215.910156 | 6,247.069824 | 6,200.450195 | 6,246.830078 | 1,946,000,000 | 0.891345 | 244.955 | 1 | 2017-06-01T00:00:00-04:00 |
6,261.589844 | 6,308.759766 | 6,253.77002 | 6,305.799805 | 1,825,450,000 | 0.891504 | 244.955 | 1 | 2017-06-02T00:00:00-04:00 |
6,305.470215 | 6,310.620117 | 6,292.149902 | 6,295.680176 | 1,742,160,000 | 0.888968 | 244.955 | 1 | 2017-06-05T00:00:00-04:00 |
6,281.879883 | 6,304.209961 | 6,269.870117 | 6,275.060059 | 1,893,110,000 | 0.888257 | 244.955 | 1 | 2017-06-06T00:00:00-04:00 |
6,290.439941 | 6,302.779785 | 6,267.180176 | 6,297.379883 | 1,827,220,000 | 0.891504 | 244.955 | 1 | 2017-06-07T00:00:00-04:00 |
6,311.72998 | 6,324.060059 | 6,282.930176 | 6,321.759766 | 2,134,350,000 | 0.890551 | 244.955 | 1 | 2017-06-08T00:00:00-04:00 |
6,330.25 | 6,341.700195 | 6,137.680176 | 6,207.919922 | 3,154,590,000 | 0.894775 | 244.955 | 1 | 2017-06-09T00:00:00-04:00 |
6,153.560059 | 6,183.810059 | 6,110.669922 | 6,175.459961 | 2,588,860,000 | 0.891186 | 244.955 | 1 | 2017-06-12T00:00:00-04:00 |
6,206.120117 | 6,226.410156 | 6,180.040039 | 6,220.370117 | 2,063,930,000 | 0.891504 | 244.955 | 1 | 2017-06-13T00:00:00-04:00 |
6,237.459961 | 6,237.529785 | 6,153.549805 | 6,194.890137 | 1,949,040,000 | 0.892618 | 244.955 | 1 | 2017-06-14T00:00:00-04:00 |
6,127.049805 | 6,170.149902 | 6,107.850098 | 6,165.5 | 1,870,010,000 | 0.895576 | 244.955 | 1 | 2017-06-15T00:00:00-04:00 |
6,154.279785 | 6,161.560059 | 6,125.5 | 6,151.759766 | 3,133,000,000 | 0.895496 | 244.955 | 1 | 2017-06-16T00:00:00-04:00 |
6,196.850098 | 6,243.310059 | 6,194 | 6,239.009766 | 1,989,290,000 | 0.892937 | 244.955 | 1 | 2017-06-19T00:00:00-04:00 |
6,229.620117 | 6,234.009766 | 6,186.939941 | 6,188.029785 | 2,580,440,000 | 0.896379 | 244.955 | 1 | 2017-06-20T00:00:00-04:00 |
6,202.75 | 6,236.660156 | 6,200.859863 | 6,233.950195 | 2,408,800,000 | 0.897102 | 244.955 | 1 | 2017-06-21T00:00:00-04:00 |
6,239.149902 | 6,257.680176 | 6,221.959961 | 6,236.689941 | 2,177,430,000 | 0.895335 | 244.955 | 1 | 2017-06-22T00:00:00-04:00 |
6,234.350098 | 6,269.370117 | 6,218.779785 | 6,265.25 | 4,164,310,000 | 0.895015 | 244.955 | 1 | 2017-06-23T00:00:00-04:00 |
6,292.72998 | 6,303.450195 | 6,233.430176 | 6,247.149902 | 2,155,460,000 | 0.893895 | 244.955 | 1 | 2017-06-26T00:00:00-04:00 |
6,227.899902 | 6,234.319824 | 6,146.620117 | 6,146.620117 | 2,189,250,000 | 0.886682 | 244.955 | 1 | 2017-06-27T00:00:00-04:00 |
6,173.100098 | 6,238.290039 | 6,144.799805 | 6,234.410156 | 2,077,390,000 | 0.879121 | 244.955 | 1 | 2017-06-28T00:00:00-04:00 |
6,215.490234 | 6,216.600098 | 6,087.810059 | 6,144.350098 | 2,410,510,000 | 0.876194 | 244.955 | 1 | 2017-06-29T00:00:00-04:00 |
6,166.839844 | 6,170.629883 | 6,129.040039 | 6,140.419922 | 2,011,720,000 | 0.876271 | 244.955 | 1 | 2017-06-30T00:00:00-04:00 |
6,173.290039 | 6,177.359863 | 6,106.120117 | 6,110.060059 | 1,091,030,000 | 0.879585 | 244.786 | 0 | 2017-07-03T00:00:00-04:00 |
6,122.060059 | 6,163.620117 | 6,100.419922 | 6,150.859863 | 1,874,040,000 | 0.88269 | 244.786 | 0 | 2017-07-05T00:00:00-04:00 |
6,109.600098 | 6,127.97998 | 6,081.959961 | 6,089.459961 | 1,993,290,000 | 0.878349 | 244.786 | 0 | 2017-07-06T00:00:00-04:00 |
6,111.209961 | 6,164.939941 | 6,111.209961 | 6,153.080078 | 1,712,490,000 | 0.876271 | 244.786 | 0 | 2017-07-07T00:00:00-04:00 |
6,156.029785 | 6,191.27002 | 6,141.830078 | 6,176.390137 | 1,681,270,000 | 0.878194 | 244.786 | 0 | 2017-07-10T00:00:00-04:00 |
6,171.25 | 6,200.580078 | 6,149.870117 | 6,193.299805 | 1,812,560,000 | 0.876808 | 244.786 | 0 | 2017-07-11T00:00:00-04:00 |
6,238.899902 | 6,265.640137 | 6,236.819824 | 6,261.169922 | 1,827,740,000 | 0.873439 | 244.786 | 0 | 2017-07-12T00:00:00-04:00 |
6,269.100098 | 6,281.450195 | 6,251.259766 | 6,274.439941 | 1,806,160,000 | 0.875887 | 244.786 | 0 | 2017-07-13T00:00:00-04:00 |
6,289.080078 | 6,321.759766 | 6,278.700195 | 6,312.470215 | 1,615,440,000 | 0.87604 | 244.786 | 0 | 2017-07-14T00:00:00-04:00 |
6,320.350098 | 6,330.970215 | 6,307.339844 | 6,314.430176 | 1,563,390,000 | 0.872448 | 244.786 | 0 | 2017-07-17T00:00:00-04:00 |
6,304.819824 | 6,344.549805 | 6,291.069824 | 6,344.310059 | 1,773,220,000 | 0.865426 | 244.786 | 0 | 2017-07-18T00:00:00-04:00 |
6,363.240234 | 6,387.72998 | 6,362.189941 | 6,385.040039 | 1,867,470,000 | 0.867077 | 244.786 | 0 | 2017-07-19T00:00:00-04:00 |
6,396.459961 | 6,398.259766 | 6,365.680176 | 6,390 | 1,850,000,000 | 0.870701 | 244.786 | 0 | 2017-07-20T00:00:00-04:00 |
6,383.049805 | 6,388.779785 | 6,365.120117 | 6,387.75 | 1,807,110,000 | 0.858959 | 244.786 | 0 | 2017-07-21T00:00:00-04:00 |
6,387.819824 | 6,417.700195 | 6,380.609863 | 6,410.810059 | 1,748,140,000 | 0.858516 | 244.786 | 0 | 2017-07-24T00:00:00-04:00 |
6,407.589844 | 6,425.450195 | 6,396.870117 | 6,412.169922 | 1,930,840,000 | 0.855139 | 244.786 | 0 | 2017-07-25T00:00:00-04:00 |
6,425.930176 | 6,432.379883 | 6,416.299805 | 6,422.75 | 1,996,680,000 | 0.858811 | 244.786 | 0 | 2017-07-26T00:00:00-04:00 |
6,459.759766 | 6,460.839844 | 6,318.620117 | 6,382.189941 | 2,501,400,000 | 0.855139 | 244.786 | 0 | 2017-07-27T00:00:00-04:00 |
6,350.27002 | 6,379.700195 | 6,337.220215 | 6,374.680176 | 1,877,100,000 | 0.852588 | 244.786 | 0 | 2017-07-28T00:00:00-04:00 |
6,394.689941 | 6,396.589844 | 6,338.790039 | 6,348.120117 | 1,898,830,000 | 0.852733 | 244.786 | 0 | 2017-07-31T00:00:00-04:00 |
6,372.160156 | 6,375.75 | 6,345.75 | 6,362.939941 | 1,821,780,000 | 0.846597 | 245.519 | 0 | 2017-08-01T00:00:00-04:00 |
6,393.100098 | 6,394.209961 | 6,313.430176 | 6,362.649902 | 2,115,870,000 | 0.84538 | 245.519 | 0 | 2017-08-02T00:00:00-04:00 |
6,366.240234 | 6,368.529785 | 6,331.140137 | 6,340.339844 | 2,124,100,000 | 0.84317 | 245.519 | 0 | 2017-08-03T00:00:00-04:00 |
6,350.790039 | 6,361.490234 | 6,329.72998 | 6,351.560059 | 1,908,930,000 | 0.842602 | 245.519 | 0 | 2017-08-04T00:00:00-04:00 |
6,361.060059 | 6,386.029785 | 6,356.22998 | 6,383.77002 | 1,704,010,000 | 0.847673 | 245.519 | 0 | 2017-08-07T00:00:00-04:00 |
6,373.330078 | 6,423.350098 | 6,355.879883 | 6,370.459961 | 1,931,490,000 | 0.846453 | 245.519 | 0 | 2017-08-08T00:00:00-04:00 |
6,322.919922 | 6,355.040039 | 6,309.439941 | 6,352.330078 | 2,037,810,000 | 0.852442 | 245.519 | 0 | 2017-08-09T00:00:00-04:00 |
6,312.649902 | 6,318.279785 | 6,214.410156 | 6,216.870117 | 2,214,990,000 | 0.85237 | 245.519 | 0 | 2017-08-10T00:00:00-04:00 |
6,222.180176 | 6,266.890137 | 6,216.189941 | 6,256.560059 | 1,799,780,000 | 0.849979 | 245.519 | 0 | 2017-08-11T00:00:00-04:00 |
6,306.109863 | 6,346.830078 | 6,305.549805 | 6,340.22998 | 1,702,570,000 | 0.847673 | 245.519 | 0 | 2017-08-14T00:00:00-04:00 |
6,350.509766 | 6,350.740234 | 6,324.75 | 6,333.009766 | 1,582,560,000 | 0.851499 | 245.519 | 0 | 2017-08-15T00:00:00-04:00 |
6,348.109863 | 6,374.560059 | 6,330.27002 | 6,345.109863 | 1,809,070,000 | 0.853971 | 245.519 | 0 | 2017-08-16T00:00:00-04:00 |
6,322.720215 | 6,334.22998 | 6,221.910156 | 6,221.910156 | 2,052,940,000 | 0.85492 | 245.519 | 0 | 2017-08-17T00:00:00-04:00 |
6,222.459961 | 6,254.220215 | 6,193.379883 | 6,216.529785 | 1,968,470,000 | 0.851789 | 245.519 | 0 | 2017-08-18T00:00:00-04:00 |
6,216.319824 | 6,226.930176 | 6,177.189941 | 6,213.129883 | 1,582,990,000 | 0.850268 | 245.519 | 0 | 2017-08-21T00:00:00-04:00 |
6,241.209961 | 6,302.839844 | 6,241.209961 | 6,297.47998 | 1,599,760,000 | 0.849545 | 245.519 | 0 | 2017-08-22T00:00:00-04:00 |
6,263.470215 | 6,291.299805 | 6,263.290039 | 6,278.410156 | 1,535,320,000 | 0.847529 | 245.519 | 0 | 2017-08-23T00:00:00-04:00 |
6,294.819824 | 6,302.850098 | 6,244.569824 | 6,271.330078 | 1,618,660,000 | 0.847027 | 245.519 | 0 | 2017-08-24T00:00:00-04:00 |
6,293.810059 | 6,308.720215 | 6,257.100098 | 6,265.640137 | 1,445,590,000 | 0.846883 | 245.519 | 0 | 2017-08-25T00:00:00-04:00 |
6,286.009766 | 6,292.259766 | 6,267.850098 | 6,283.02002 | 1,565,110,000 | 0.838574 | 245.519 | 0 | 2017-08-28T00:00:00-04:00 |
6,228.899902 | 6,311.259766 | 6,228.72998 | 6,301.890137 | 1,639,810,000 | 0.830013 | 245.519 | 0 | 2017-08-29T00:00:00-04:00 |
6,308.680176 | 6,374.470215 | 6,303.569824 | 6,368.310059 | 1,717,060,000 | 0.839208 | 245.519 | 0 | 2017-08-30T00:00:00-04:00 |
6,385.799805 | 6,435.27002 | 6,383.580078 | 6,428.660156 | 1,889,500,000 | 0.845666 | 245.519 | 0 | 2017-08-31T00:00:00-04:00 |
6,442.169922 | 6,449.649902 | 6,417.870117 | 6,435.330078 | 1,489,120,000 | 0.838926 | 246.819 | 1 | 2017-09-01T00:00:00-04:00 |
6,414.819824 | 6,426.509766 | 6,334.589844 | 6,375.569824 | 1,889,620,000 | 0.841043 | 246.819 | 1 | 2017-09-05T00:00:00-04:00 |
6,394.350098 | 6,407.399902 | 6,356.200195 | 6,393.310059 | 1,902,720,000 | 0.838153 | 246.819 | 1 | 2017-09-06T00:00:00-04:00 |
6,402.939941 | 6,413.069824 | 6,379.810059 | 6,397.870117 | 2,000,910,000 | 0.835352 | 246.819 | 1 | 2017-09-07T00:00:00-04:00 |
6,389.649902 | 6,391.410156 | 6,354.959961 | 6,360.189941 | 1,786,070,000 | 0.829187 | 246.819 | 1 | 2017-09-08T00:00:00-04:00 |
6,411.180176 | 6,439.109863 | 6,410.709961 | 6,432.259766 | 1,819,310,000 | 0.833542 | 246.819 | 1 | 2017-09-11T00:00:00-04:00 |
6,448.810059 | 6,455.029785 | 6,429.540039 | 6,454.279785 | 1,747,620,000 | 0.838012 | 246.819 | 1 | 2017-09-12T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.