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] |
|---|---|---|---|---|---|---|---|---|
6,440.720215 | 6,460.419922 | 6,433.200195 | 6,460.189941 | 1,944,630,000 | 0.834794 | 246.819 | 1 | 2017-09-13T00:00:00-04:00 |
6,439.459961 | 6,455.319824 | 6,424.040039 | 6,429.080078 | 1,817,840,000 | 0.841397 | 246.819 | 1 | 2017-09-14T00:00:00-04:00 |
6,426.160156 | 6,464.27002 | 6,419.649902 | 6,448.470215 | 2,827,910,000 | 0.835911 | 246.819 | 1 | 2017-09-15T00:00:00-04:00 |
6,460.100098 | 6,477.77002 | 6,438.410156 | 6,454.640137 | 1,881,900,000 | 0.83696 | 246.819 | 1 | 2017-09-18T00:00:00-04:00 |
6,465.569824 | 6,467.790039 | 6,446.75 | 6,461.319824 | 1,816,080,000 | 0.835282 | 246.819 | 1 | 2017-09-19T00:00:00-04:00 |
6,459.740234 | 6,466.049805 | 6,414.22998 | 6,456.040039 | 2,083,580,000 | 0.832848 | 246.819 | 1 | 2017-09-20T00:00:00-04:00 |
6,448.569824 | 6,448.569824 | 6,405.299805 | 6,422.689941 | 1,779,600,000 | 0.839983 | 246.819 | 1 | 2017-09-21T00:00:00-04:00 |
6,401.439941 | 6,429.540039 | 6,400.810059 | 6,426.919922 | 1,648,690,000 | 0.83605 | 246.819 | 1 | 2017-09-22T00:00:00-04:00 |
6,403.109863 | 6,408.049805 | 6,343.959961 | 6,370.589844 | 2,061,150,000 | 0.842673 | 246.819 | 1 | 2017-09-25T00:00:00-04:00 |
6,391.850098 | 6,405 | 6,364.569824 | 6,380.160156 | 1,935,990,000 | 0.848392 | 246.819 | 1 | 2017-09-26T00:00:00-04:00 |
6,414.370117 | 6,472.649902 | 6,405.359863 | 6,453.259766 | 2,068,400,000 | 0.851716 | 246.819 | 1 | 2017-09-27T00:00:00-04:00 |
6,437.959961 | 6,456.22998 | 6,427.660156 | 6,453.450195 | 1,882,790,000 | 0.849041 | 246.819 | 1 | 2017-09-28T00:00:00-04:00 |
6,461.279785 | 6,497.97998 | 6,454.859863 | 6,495.959961 | 1,970,720,000 | 0.847027 | 246.819 | 1 | 2017-09-29T00:00:00-04:00 |
6,506.080078 | 6,527.220215 | 6,484.140137 | 6,516.720215 | 1,984,400,000 | 0.851499 | 246.663 | 0 | 2017-10-02T00:00:00-04:00 |
6,523.740234 | 6,532.180176 | 6,509.709961 | 6,531.709961 | 1,972,760,000 | 0.850847 | 246.663 | 0 | 2017-10-03T00:00:00-04:00 |
6,521.959961 | 6,546.459961 | 6,513.120117 | 6,534.629883 | 1,941,470,000 | 0.848392 | 246.663 | 0 | 2017-10-04T00:00:00-04:00 |
6,552.870117 | 6,587.209961 | 6,547.649902 | 6,585.359863 | 1,888,970,000 | 0.851644 | 246.663 | 0 | 2017-10-05T00:00:00-04:00 |
6,566.950195 | 6,590.180176 | 6,566.839844 | 6,590.180176 | 1,752,170,000 | 0.85419 | 246.663 | 0 | 2017-10-06T00:00:00-04:00 |
6,597.370117 | 6,599.339844 | 6,572.439941 | 6,579.72998 | 1,494,160,000 | 0.851354 | 246.663 | 0 | 2017-10-09T00:00:00-04:00 |
6,602.490234 | 6,608.299805 | 6,561.779785 | 6,587.25 | 1,802,480,000 | 0.847673 | 246.663 | 0 | 2017-10-10T00:00:00-04:00 |
6,586.72998 | 6,604.209961 | 6,577.990234 | 6,603.549805 | 1,837,860,000 | 0.845309 | 246.663 | 0 | 2017-10-11T00:00:00-04:00 |
6,594.759766 | 6,613.5 | 6,586.319824 | 6,591.509766 | 2,020,330,000 | 0.843455 | 246.663 | 0 | 2017-10-12T00:00:00-04:00 |
6,613.209961 | 6,616.580078 | 6,602.200195 | 6,605.799805 | 1,761,700,000 | 0.84674 | 246.663 | 0 | 2017-10-13T00:00:00-04:00 |
6,622.549805 | 6,632.5 | 6,607.029785 | 6,624 | 1,632,240,000 | 0.847242 | 246.663 | 0 | 2017-10-16T00:00:00-04:00 |
6,621.419922 | 6,628.600098 | 6,613.209961 | 6,623.660156 | 1,653,160,000 | 0.850412 | 246.663 | 0 | 2017-10-17T00:00:00-04:00 |
6,634.259766 | 6,635.52002 | 6,613.549805 | 6,624.220215 | 1,738,060,000 | 0.851136 | 246.663 | 0 | 2017-10-18T00:00:00-04:00 |
6,583.700195 | 6,605.290039 | 6,558.529785 | 6,605.069824 | 1,847,020,000 | 0.845023 | 246.663 | 0 | 2017-10-19T00:00:00-04:00 |
6,633.370117 | 6,640.029785 | 6,622.919922 | 6,629.049805 | 1,812,220,000 | 0.846167 | 246.663 | 0 | 2017-10-20T00:00:00-04:00 |
6,641.569824 | 6,641.569824 | 6,581.149902 | 6,586.830078 | 1,813,080,000 | 0.851789 | 246.663 | 0 | 2017-10-23T00:00:00-04:00 |
6,598.609863 | 6,611.899902 | 6,582.060059 | 6,598.430176 | 1,852,610,000 | 0.850268 | 246.663 | 0 | 2017-10-24T00:00:00-04:00 |
6,587.220215 | 6,600.640137 | 6,517.930176 | 6,563.890137 | 2,205,790,000 | 0.848536 | 246.663 | 0 | 2017-10-25T00:00:00-04:00 |
6,567.589844 | 6,582.759766 | 6,550.029785 | 6,556.77002 | 2,125,640,000 | 0.850847 | 246.663 | 0 | 2017-10-26T00:00:00-04:00 |
6,635.029785 | 6,708.129883 | 6,625.779785 | 6,701.259766 | 2,414,520,000 | 0.861698 | 246.663 | 0 | 2017-10-27T00:00:00-04:00 |
6,693.77002 | 6,727.390137 | 6,677.149902 | 6,698.959961 | 2,015,920,000 | 0.861178 | 246.663 | 0 | 2017-10-30T00:00:00-04:00 |
6,713.709961 | 6,737.75 | 6,705.790039 | 6,727.669922 | 2,054,220,000 | 0.859254 | 246.663 | 0 | 2017-10-31T00:00:00-04:00 |
6,758.640137 | 6,759.660156 | 6,691.47998 | 6,716.529785 | 2,074,230,000 | 0.861178 | 246.669 | 0 | 2017-11-01T00:00:00-04:00 |
6,709.390137 | 6,719.970215 | 6,677.549805 | 6,714.939941 | 2,282,300,000 | 0.858738 | 246.669 | 0 | 2017-11-02T00:00:00-04:00 |
6,737.089844 | 6,765.140137 | 6,712.930176 | 6,764.439941 | 2,203,880,000 | 0.857854 | 246.669 | 0 | 2017-11-03T00:00:00-04:00 |
6,763.299805 | 6,790.669922 | 6,763.169922 | 6,786.439941 | 2,173,120,000 | 0.862813 | 246.669 | 0 | 2017-11-06T00:00:00-05:00 |
6,785.439941 | 6,795.52002 | 6,750.350098 | 6,767.779785 | 2,209,280,000 | 0.864902 | 246.669 | 0 | 2017-11-07T00:00:00-05:00 |
6,764.850098 | 6,791.649902 | 6,753.339844 | 6,789.120117 | 2,121,340,000 | 0.862813 | 246.669 | 0 | 2017-11-08T00:00:00-05:00 |
6,737.450195 | 6,758.930176 | 6,687.279785 | 6,750.049805 | 2,243,500,000 | 0.859845 | 246.669 | 0 | 2017-11-09T00:00:00-05:00 |
6,736.390137 | 6,757.339844 | 6,727.350098 | 6,750.939941 | 1,979,120,000 | 0.858074 | 246.669 | 0 | 2017-11-10T00:00:00-05:00 |
6,727.390137 | 6,766.299805 | 6,723.430176 | 6,757.600098 | 1,976,460,000 | 0.857927 | 246.669 | 0 | 2017-11-13T00:00:00-05:00 |
6,733.870117 | 6,743.629883 | 6,709.27002 | 6,737.870117 | 1,988,230,000 | 0.851426 | 246.669 | 0 | 2017-11-14T00:00:00-05:00 |
6,700.680176 | 6,725.319824 | 6,667.310059 | 6,706.209961 | 1,923,730,000 | 0.844595 | 246.669 | 0 | 2017-11-15T00:00:00-05:00 |
6,742.339844 | 6,806.669922 | 6,742.339844 | 6,793.290039 | 2,020,380,000 | 0.849545 | 246.669 | 0 | 2017-11-16T00:00:00-05:00 |
6,794.450195 | 6,797.75 | 6,777.430176 | 6,782.790039 | 2,009,220,000 | 0.847817 | 246.669 | 0 | 2017-11-17T00:00:00-05:00 |
6,789.279785 | 6,795.830078 | 6,779.490234 | 6,790.709961 | 1,811,750,000 | 0.848824 | 246.669 | 0 | 2017-11-20T00:00:00-05:00 |
6,820.549805 | 6,862.660156 | 6,820.02002 | 6,862.47998 | 1,891,960,000 | 0.853388 | 246.669 | 0 | 2017-11-21T00:00:00-05:00 |
6,869.529785 | 6,874.52002 | 6,859.279785 | 6,867.359863 | 1,589,150,000 | 0.851136 | 246.669 | 0 | 2017-11-22T00:00:00-05:00 |
6,878.109863 | 6,890.02002 | 6,873.740234 | 6,889.160156 | 872,110,000 | 0.841963 | 246.669 | 0 | 2017-11-24T00:00:00-05:00 |
6,889.910156 | 6,897.430176 | 6,867.890137 | 6,878.52002 | 1,781,550,000 | 0.83668 | 246.669 | 0 | 2017-11-27T00:00:00-05:00 |
6,893.720215 | 6,914.189941 | 6,866.209961 | 6,912.359863 | 2,003,840,000 | 0.841184 | 246.669 | 0 | 2017-11-28T00:00:00-05:00 |
6,907.279785 | 6,908.330078 | 6,793.950195 | 6,824.390137 | 2,456,990,000 | 0.845523 | 246.669 | 0 | 2017-11-29T00:00:00-05:00 |
6,852.799805 | 6,888.649902 | 6,838.47998 | 6,873.970215 | 2,468,530,000 | 0.843953 | 246.669 | 0 | 2017-11-30T00:00:00-05:00 |
6,844.040039 | 6,872.169922 | 6,737.160156 | 6,847.589844 | 2,302,140,000 | 0.841397 | 246.524 | 1 | 2017-12-01T00:00:00-05:00 |
6,897.129883 | 6,899.22998 | 6,770.689941 | 6,775.370117 | 2,427,170,000 | 0.842815 | 246.524 | 1 | 2017-12-04T00:00:00-05:00 |
6,759.140137 | 6,836.450195 | 6,752.319824 | 6,762.209961 | 2,085,760,000 | 0.844096 | 246.524 | 1 | 2017-12-05T00:00:00-05:00 |
6,742.069824 | 6,787.419922 | 6,734.129883 | 6,776.379883 | 1,901,770,000 | 0.846238 | 246.524 | 1 | 2017-12-06T00:00:00-05:00 |
6,785.740234 | 6,829.290039 | 6,778.200195 | 6,812.839844 | 1,953,740,000 | 0.848464 | 246.524 | 1 | 2017-12-07T00:00:00-05:00 |
6,859.950195 | 6,870.47998 | 6,831.609863 | 6,840.080078 | 1,825,640,000 | 0.851644 | 246.524 | 1 | 2017-12-08T00:00:00-05:00 |
6,847.640137 | 6,879.799805 | 6,844.879883 | 6,875.080078 | 1,836,780,000 | 0.847745 | 246.524 | 1 | 2017-12-11T00:00:00-05:00 |
6,872.709961 | 6,884.799805 | 6,856.299805 | 6,862.319824 | 1,872,810,000 | 0.849907 | 246.524 | 1 | 2017-12-12T00:00:00-05:00 |
6,880.410156 | 6,897.620117 | 6,871.870117 | 6,875.799805 | 1,931,090,000 | 0.852079 | 246.524 | 1 | 2017-12-13T00:00:00-05:00 |
6,887.379883 | 6,901.129883 | 6,851.629883 | 6,856.529785 | 1,990,090,000 | 0.844238 | 246.524 | 1 | 2017-12-14T00:00:00-05:00 |
6,871.549805 | 6,945.819824 | 6,871.450195 | 6,936.580078 | 3,529,590,000 | 0.847027 | 246.524 | 1 | 2017-12-15T00:00:00-05:00 |
6,980.399902 | 7,003.890137 | 6,975.540039 | 6,994.759766 | 2,150,580,000 | 0.847817 | 246.524 | 1 | 2017-12-18T00:00:00-05:00 |
6,991.25 | 6,995.879883 | 6,951.490234 | 6,963.850098 | 2,084,190,000 | 0.845809 | 246.524 | 1 | 2017-12-19T00:00:00-05:00 |
6,991.25 | 6,991.25 | 6,935.419922 | 6,960.959961 | 1,888,140,000 | 0.844238 | 246.524 | 1 | 2017-12-20T00:00:00-05:00 |
6,972.879883 | 6,992.629883 | 6,961.209961 | 6,965.359863 | 1,827,410,000 | 0.843241 | 246.524 | 1 | 2017-12-21T00:00:00-05:00 |
6,958.02002 | 6,962.259766 | 6,944.450195 | 6,959.959961 | 1,541,880,000 | 0.843668 | 246.524 | 1 | 2017-12-22T00:00:00-05:00 |
6,928.919922 | 6,942.140137 | 6,915.560059 | 6,936.25 | 1,301,000,000 | 0.843668 | 246.524 | 1 | 2017-12-26T00:00:00-05:00 |
6,941.450195 | 6,955.379883 | 6,931.339844 | 6,939.339844 | 1,411,010,000 | 0.840689 | 246.524 | 1 | 2017-12-27T00:00:00-05:00 |
6,953.379883 | 6,954.799805 | 6,936.75 | 6,950.160156 | 1,319,870,000 | 0.837942 | 246.524 | 1 | 2017-12-28T00:00:00-05:00 |
6,952.609863 | 6,954.97998 | 6,903.390137 | 6,903.390137 | 1,575,290,000 | 0.83382 | 246.524 | 1 | 2017-12-29T00:00:00-05:00 |
6,937.649902 | 7,006.910156 | 6,924.080078 | 7,006.899902 | 1,929,700,000 | 0.828844 | 247.867 | 0 | 2018-01-02T00:00:00-05:00 |
7,017.069824 | 7,069.149902 | 7,016.700195 | 7,065.529785 | 2,173,130,000 | 0.831739 | 247.867 | 0 | 2018-01-03T00:00:00-05:00 |
7,089.5 | 7,098.049805 | 7,072.379883 | 7,077.910156 | 2,103,220,000 | 0.828844 | 247.867 | 0 | 2018-01-04T00:00:00-05:00 |
7,105.740234 | 7,137.040039 | 7,097.080078 | 7,136.560059 | 2,024,000,000 | 0.83022 | 247.867 | 0 | 2018-01-05T00:00:00-05:00 |
7,135.379883 | 7,161.350098 | 7,124.089844 | 7,157.390137 | 2,055,010,000 | 0.835213 | 247.867 | 0 | 2018-01-08T00:00:00-05:00 |
7,174.189941 | 7,181.140137 | 7,148.299805 | 7,163.580078 | 2,155,810,000 | 0.838082 | 247.867 | 0 | 2018-01-09T00:00:00-05:00 |
7,129.830078 | 7,154.240234 | 7,111.52002 | 7,153.569824 | 2,132,430,000 | 0.833889 | 247.867 | 0 | 2018-01-10T00:00:00-05:00 |
7,168.72998 | 7,211.779785 | 7,163.22998 | 7,211.779785 | 2,015,170,000 | 0.832154 | 247.867 | 0 | 2018-01-11T00:00:00-05:00 |
7,208.169922 | 7,265.259766 | 7,205.180176 | 7,261.060059 | 1,986,600,000 | 0.823927 | 247.867 | 0 | 2018-01-12T00:00:00-05:00 |
7,307.189941 | 7,330.330078 | 7,205.930176 | 7,223.689941 | 2,399,790,000 | 0.817661 | 247.867 | 0 | 2018-01-16T00:00:00-05:00 |
7,257.77002 | 7,309.359863 | 7,229.319824 | 7,298.279785 | 2,245,910,000 | 0.819471 | 247.867 | 0 | 2018-01-17T00:00:00-05:00 |
7,293.649902 | 7,313.890137 | 7,276.109863 | 7,296.049805 | 2,037,410,000 | 0.817327 | 247.867 | 0 | 2018-01-18T00:00:00-05:00 |
7,312 | 7,336.379883 | 7,297.279785 | 7,336.379883 | 2,005,470,000 | 0.815993 | 247.867 | 0 | 2018-01-19T00:00:00-05:00 |
7,338.040039 | 7,408.029785 | 7,332.810059 | 7,408.029785 | 2,118,310,000 | 0.81706 | 247.867 | 0 | 2018-01-22T00:00:00-05:00 |
7,424.950195 | 7,465.390137 | 7,423.180176 | 7,460.290039 | 2,135,840,000 | 0.816393 | 247.867 | 0 | 2018-01-23T00:00:00-05:00 |
7,474.160156 | 7,486.319824 | 7,376.75 | 7,415.060059 | 2,287,320,000 | 0.809585 | 247.867 | 0 | 2018-01-24T00:00:00-05:00 |
7,457.950195 | 7,458.529785 | 7,388.580078 | 7,411.160156 | 2,081,380,000 | 0.805997 | 247.867 | 0 | 2018-01-25T00:00:00-05:00 |
7,448.330078 | 7,505.77002 | 7,431.220215 | 7,505.77002 | 2,080,700,000 | 0.804117 | 247.867 | 0 | 2018-01-26T00:00:00-05:00 |
7,484.470215 | 7,500.609863 | 7,455.549805 | 7,466.509766 | 2,114,420,000 | 0.80782 | 247.867 | 0 | 2018-01-29T00:00:00-05:00 |
7,388.890137 | 7,433.649902 | 7,373.990234 | 7,402.47998 | 2,183,420,000 | 0.805088 | 247.867 | 0 | 2018-01-30T00:00:00-05:00 |
7,443.25 | 7,453.990234 | 7,381.120117 | 7,411.47998 | 2,428,990,000 | 0.802761 | 247.867 | 0 | 2018-01-31T00:00:00-05:00 |
7,377.169922 | 7,441.089844 | 7,362.279785 | 7,385.859863 | 2,311,180,000 | 0.802633 | 248.991 | 0 | 2018-02-01T00:00:00-05:00 |
7,347.589844 | 7,364.430176 | 7,238.180176 | 7,240.950195 | 2,607,160,000 | 0.800512 | 248.991 | 0 | 2018-02-02T00:00:00-05:00 |
7,165.959961 | 7,277.359863 | 6,967.529785 | 6,967.529785 | 3,143,210,000 | 0.803859 | 248.991 | 0 | 2018-02-05T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.