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] |
|---|---|---|---|---|---|---|---|---|
6,837.560059 | 7,126.549805 | 6,824.819824 | 7,115.879883 | 3,148,270,000 | 0.811096 | 248.991 | 0 | 2018-02-06T00:00:00-05:00 |
7,086.200195 | 7,170.339844 | 7,051.529785 | 7,051.97998 | 2,380,020,000 | 0.810504 | 248.991 | 0 | 2018-02-07T00:00:00-05:00 |
7,067.299805 | 7,073.990234 | 6,776.77002 | 6,777.160156 | 2,730,740,000 | 0.816193 | 248.991 | 0 | 2018-02-08T00:00:00-05:00 |
6,863.339844 | 6,917.009766 | 6,630.669922 | 6,874.490234 | 3,165,330,000 | 0.814797 | 248.991 | 0 | 2018-02-09T00:00:00-05:00 |
6,936.680176 | 7,023.620117 | 6,879.689941 | 6,981.959961 | 2,250,650,000 | 0.815461 | 248.991 | 0 | 2018-02-12T00:00:00-05:00 |
6,942.160156 | 7,025.680176 | 6,938.160156 | 7,013.509766 | 1,830,320,000 | 0.810833 | 248.991 | 0 | 2018-02-13T00:00:00-05:00 |
6,979.240234 | 7,152.049805 | 6,977.069824 | 7,143.620117 | 2,217,630,000 | 0.809848 | 248.991 | 0 | 2018-02-14T00:00:00-05:00 |
7,200.75 | 7,256.930176 | 7,130.390137 | 7,256.430176 | 2,124,060,000 | 0.800448 | 248.991 | 0 | 2018-02-15T00:00:00-05:00 |
7,236.509766 | 7,303.259766 | 7,226.379883 | 7,239.470215 | 2,037,710,000 | 0.802311 | 248.991 | 0 | 2018-02-16T00:00:00-05:00 |
7,209.029785 | 7,295.950195 | 7,206 | 7,234.310059 | 1,921,870,000 | 0.810373 | 248.991 | 0 | 2018-02-20T00:00:00-05:00 |
7,258.47998 | 7,338.640137 | 7,218.109863 | 7,218.22998 | 1,956,120,000 | 0.812216 | 248.991 | 0 | 2018-02-21T00:00:00-05:00 |
7,252.459961 | 7,280.930176 | 7,194.839844 | 7,210.089844 | 1,927,580,000 | 0.814598 | 248.991 | 0 | 2018-02-22T00:00:00-05:00 |
7,261.350098 | 7,337.830078 | 7,232.5 | 7,337.390137 | 1,887,540,000 | 0.813074 | 248.991 | 0 | 2018-02-23T00:00:00-05:00 |
7,373.299805 | 7,421.850098 | 7,360.25 | 7,421.459961 | 1,876,560,000 | 0.811688 | 248.991 | 0 | 2018-02-26T00:00:00-05:00 |
7,416.169922 | 7,438.089844 | 7,330.350098 | 7,330.350098 | 2,162,250,000 | 0.812942 | 248.991 | 0 | 2018-02-27T00:00:00-05:00 |
7,371.410156 | 7,386.799805 | 7,273.009766 | 7,273.009766 | 2,384,940,000 | 0.818733 | 248.991 | 0 | 2018-02-28T00:00:00-05:00 |
7,274.75 | 7,307.850098 | 7,117.660156 | 7,180.560059 | 2,499,010,000 | 0.821625 | 249.554 | 1 | 2018-03-01T00:00:00-05:00 |
7,099.540039 | 7,267.189941 | 7,084.830078 | 7,257.870117 | 2,291,480,000 | 0.812216 | 249.554 | 1 | 2018-03-02T00:00:00-05:00 |
7,222.890137 | 7,350.069824 | 7,205.310059 | 7,330.709961 | 2,076,870,000 | 0.812546 | 249.554 | 1 | 2018-03-05T00:00:00-05:00 |
7,366.609863 | 7,378.029785 | 7,319.680176 | 7,372.009766 | 2,132,920,000 | 0.805737 | 249.554 | 1 | 2018-03-06T00:00:00-05:00 |
7,311.740234 | 7,403.790039 | 7,311.740234 | 7,396.649902 | 2,198,610,000 | 0.805348 | 249.554 | 1 | 2018-03-07T00:00:00-05:00 |
7,422.77002 | 7,435.009766 | 7,391.5 | 7,427.950195 | 2,277,740,000 | 0.805088 | 249.554 | 1 | 2018-03-08T00:00:00-05:00 |
7,475.97998 | 7,560.810059 | 7,469.029785 | 7,560.810059 | 2,310,050,000 | 0.813603 | 249.554 | 1 | 2018-03-09T00:00:00-05:00 |
7,581.040039 | 7,609.100098 | 7,563.439941 | 7,588.319824 | 2,314,480,000 | 0.812876 | 249.554 | 1 | 2018-03-12T00:00:00-04:00 |
7,627.52002 | 7,637.27002 | 7,492.97998 | 7,511.009766 | 2,459,220,000 | 0.807885 | 249.554 | 1 | 2018-03-13T00:00:00-04:00 |
7,539.779785 | 7,544.890137 | 7,473.899902 | 7,496.810059 | 2,112,950,000 | 0.808473 | 249.554 | 1 | 2018-03-14T00:00:00-04:00 |
7,509.240234 | 7,525.439941 | 7,463.189941 | 7,481.740234 | 2,008,290,000 | 0.810307 | 249.554 | 1 | 2018-03-15T00:00:00-04:00 |
7,504.370117 | 7,514.209961 | 7,473.680176 | 7,481.990234 | 3,089,970,000 | 0.812942 | 249.554 | 1 | 2018-03-16T00:00:00-04:00 |
7,419.200195 | 7,421.22998 | 7,285.27002 | 7,344.240234 | 2,352,810,000 | 0.812414 | 249.554 | 1 | 2018-03-19T00:00:00-04:00 |
7,353.25 | 7,380.740234 | 7,331.240234 | 7,364.299805 | 1,976,000,000 | 0.814598 | 249.554 | 1 | 2018-03-20T00:00:00-04:00 |
7,347.5 | 7,415.660156 | 7,325.350098 | 7,345.290039 | 1,999,230,000 | 0.813935 | 249.554 | 1 | 2018-03-21T00:00:00-04:00 |
7,257.549805 | 7,303.189941 | 7,164.379883 | 7,166.680176 | 2,370,970,000 | 0.811952 | 249.554 | 1 | 2018-03-22T00:00:00-04:00 |
7,170.680176 | 7,194.310059 | 6,992.669922 | 6,992.669922 | 2,455,760,000 | 0.809979 | 249.554 | 1 | 2018-03-23T00:00:00-04:00 |
7,125.200195 | 7,225.830078 | 7,022.339844 | 7,220.540039 | 2,341,370,000 | 0.805737 | 249.554 | 1 | 2018-03-26T00:00:00-04:00 |
7,255.470215 | 7,255.540039 | 6,963.680176 | 7,008.810059 | 2,347,480,000 | 0.808016 | 249.554 | 1 | 2018-03-27T00:00:00-04:00 |
6,978.299805 | 7,036.089844 | 6,901.069824 | 6,949.22998 | 2,551,950,000 | 0.806582 | 249.554 | 1 | 2018-03-28T00:00:00-04:00 |
6,984.660156 | 7,120.459961 | 6,935.779785 | 7,063.450195 | 2,593,390,000 | 0.811622 | 249.554 | 1 | 2018-03-29T00:00:00-04:00 |
7,016.169922 | 7,044.709961 | 6,805.959961 | 6,870.120117 | 2,402,670,000 | 0.811622 | 250.546 | 0 | 2018-04-02T00:00:00-04:00 |
6,924.350098 | 6,963.709961 | 6,835.22998 | 6,941.279785 | 2,330,900,000 | 0.81248 | 250.546 | 0 | 2018-04-03T00:00:00-04:00 |
6,811.77002 | 7,059.290039 | 6,811.77002 | 7,042.109863 | 2,261,580,000 | 0.814598 | 250.546 | 0 | 2018-04-04T00:00:00-04:00 |
7,099.25 | 7,112.379883 | 7,036.620117 | 7,076.549805 | 2,153,030,000 | 0.815661 | 250.546 | 0 | 2018-04-05T00:00:00-04:00 |
6,999.569824 | 7,066.640137 | 6,877.759766 | 6,915.109863 | 2,359,780,000 | 0.817394 | 250.546 | 0 | 2018-04-06T00:00:00-04:00 |
6,971.450195 | 7,074.950195 | 6,944.959961 | 6,950.339844 | 2,089,220,000 | 0.812744 | 250.546 | 0 | 2018-04-09T00:00:00-04:00 |
7,060.990234 | 7,117.97998 | 7,014.879883 | 7,094.299805 | 2,252,020,000 | 0.808996 | 250.546 | 0 | 2018-04-10T00:00:00-04:00 |
7,055 | 7,128.540039 | 7,055 | 7,069.029785 | 1,882,090,000 | 0.807494 | 250.546 | 0 | 2018-04-11T00:00:00-04:00 |
7,112.02002 | 7,166 | 7,105.089844 | 7,140.25 | 2,027,080,000 | 0.811491 | 250.546 | 0 | 2018-04-12T00:00:00-04:00 |
7,179.620117 | 7,183.620117 | 7,078.140137 | 7,106.649902 | 1,768,160,000 | 0.811886 | 250.546 | 0 | 2018-04-13T00:00:00-04:00 |
7,153.870117 | 7,178.509766 | 7,115.850098 | 7,156.279785 | 1,800,450,000 | 0.808407 | 250.546 | 0 | 2018-04-16T00:00:00-04:00 |
7,215.120117 | 7,298.589844 | 7,206.549805 | 7,281.100098 | 1,935,380,000 | 0.809258 | 250.546 | 0 | 2018-04-17T00:00:00-04:00 |
7,292.379883 | 7,319.580078 | 7,259.899902 | 7,295.240234 | 1,908,700,000 | 0.807233 | 250.546 | 0 | 2018-04-18T00:00:00-04:00 |
7,258.609863 | 7,277.450195 | 7,215.169922 | 7,238.060059 | 1,982,090,000 | 0.807624 | 250.546 | 0 | 2018-04-19T00:00:00-04:00 |
7,220.640137 | 7,222.990234 | 7,123.490234 | 7,146.129883 | 1,935,160,000 | 0.812414 | 250.546 | 0 | 2018-04-20T00:00:00-04:00 |
7,173.990234 | 7,195.720215 | 7,094.430176 | 7,128.600098 | 1,744,480,000 | 0.817127 | 250.546 | 0 | 2018-04-23T00:00:00-04:00 |
7,160.77002 | 7,171.669922 | 6,961.52002 | 7,007.350098 | 2,154,270,000 | 0.8188 | 250.546 | 0 | 2018-04-24T00:00:00-04:00 |
7,009.990234 | 7,030.740234 | 6,926.970215 | 7,003.740234 | 2,055,840,000 | 0.820681 | 250.546 | 0 | 2018-04-25T00:00:00-04:00 |
7,080.490234 | 7,143.939941 | 7,055.660156 | 7,118.680176 | 2,141,220,000 | 0.821828 | 250.546 | 0 | 2018-04-26T00:00:00-04:00 |
7,195.52002 | 7,197.149902 | 7,083.950195 | 7,119.799805 | 2,050,350,000 | 0.8285 | 250.546 | 0 | 2018-04-27T00:00:00-04:00 |
7,133.950195 | 7,169.799805 | 7,065.410156 | 7,066.27002 | 1,998,570,000 | 0.827883 | 250.546 | 0 | 2018-04-30T00:00:00-04:00 |
7,053.649902 | 7,133.27002 | 7,036.180176 | 7,130.700195 | 1,932,660,000 | 0.827883 | 251.588 | 0 | 2018-05-01T00:00:00-04:00 |
7,138.450195 | 7,169.459961 | 7,094.720215 | 7,100.899902 | 2,157,860,000 | 0.832848 | 251.588 | 0 | 2018-05-02T00:00:00-04:00 |
7,065.029785 | 7,112.589844 | 6,991.140137 | 7,088.149902 | 2,355,780,000 | 0.833889 | 251.588 | 0 | 2018-05-03T00:00:00-04:00 |
7,065.669922 | 7,228.259766 | 7,057.890137 | 7,209.620117 | 2,040,520,000 | 0.835492 | 251.588 | 0 | 2018-05-04T00:00:00-04:00 |
7,241.819824 | 7,291.740234 | 7,235.759766 | 7,265.209961 | 1,950,650,000 | 0.840195 | 251.588 | 0 | 2018-05-07T00:00:00-04:00 |
7,255.339844 | 7,278.810059 | 7,224.700195 | 7,266.899902 | 2,070,970,000 | 0.84246 | 251.588 | 0 | 2018-05-08T00:00:00-04:00 |
7,281.529785 | 7,344.799805 | 7,259.049805 | 7,339.910156 | 2,250,260,000 | 0.841822 | 251.588 | 0 | 2018-05-09T00:00:00-04:00 |
7,355.899902 | 7,414.149902 | 7,353.629883 | 7,404.970215 | 2,250,450,000 | 0.841893 | 251.588 | 0 | 2018-05-10T00:00:00-04:00 |
7,393.970215 | 7,417.669922 | 7,372.259766 | 7,402.879883 | 2,085,350,000 | 0.837942 | 251.588 | 0 | 2018-05-11T00:00:00-04:00 |
7,429.450195 | 7,458.419922 | 7,401.890137 | 7,411.319824 | 2,085,850,000 | 0.834168 | 251.588 | 0 | 2018-05-14T00:00:00-04:00 |
7,361.299805 | 7,363.52002 | 7,320.970215 | 7,351.629883 | 2,120,380,000 | 0.841538 | 251.588 | 0 | 2018-05-15T00:00:00-04:00 |
7,356.220215 | 7,413.319824 | 7,356.160156 | 7,398.299805 | 2,103,060,000 | 0.848608 | 251.588 | 0 | 2018-05-16T00:00:00-04:00 |
7,379.580078 | 7,425.390137 | 7,350.459961 | 7,382.470215 | 1,958,970,000 | 0.847099 | 251.588 | 0 | 2018-05-17T00:00:00-04:00 |
7,364.339844 | 7,381.160156 | 7,343.970215 | 7,354.339844 | 1,982,190,000 | 0.848824 | 251.588 | 0 | 2018-05-18T00:00:00-04:00 |
7,406.339844 | 7,431.830078 | 7,368.209961 | 7,394.040039 | 1,997,220,000 | 0.850412 | 251.588 | 0 | 2018-05-21T00:00:00-04:00 |
7,420.850098 | 7,432.529785 | 7,370.330078 | 7,378.459961 | 1,927,420,000 | 0.847889 | 251.588 | 0 | 2018-05-22T00:00:00-04:00 |
7,335.029785 | 7,426.779785 | 7,334.620117 | 7,425.959961 | 1,997,090,000 | 0.854117 | 251.588 | 0 | 2018-05-23T00:00:00-04:00 |
7,421.990234 | 7,435.379883 | 7,357.5 | 7,424.430176 | 2,035,460,000 | 0.85266 | 251.588 | 0 | 2018-05-24T00:00:00-04:00 |
7,422.200195 | 7,452.850098 | 7,415.580078 | 7,433.850098 | 1,771,950,000 | 0.856531 | 251.588 | 0 | 2018-05-25T00:00:00-04:00 |
7,398.509766 | 7,435.129883 | 7,354.290039 | 7,396.589844 | 2,095,380,000 | 0.865202 | 251.588 | 0 | 2018-05-29T00:00:00-04:00 |
7,428.410156 | 7,473.810059 | 7,423.669922 | 7,462.450195 | 2,058,300,000 | 0.859697 | 251.588 | 0 | 2018-05-30T00:00:00-04:00 |
7,455.580078 | 7,492.419922 | 7,431.410156 | 7,442.120117 | 2,533,360,000 | 0.854774 | 251.588 | 0 | 2018-05-31T00:00:00-04:00 |
7,487.660156 | 7,557.379883 | 7,487.22998 | 7,554.330078 | 2,212,330,000 | 0.856971 | 251.989 | 1 | 2018-06-01T00:00:00-04:00 |
7,570.080078 | 7,607.169922 | 7,561.200195 | 7,606.459961 | 2,152,170,000 | 0.852006 | 251.989 | 1 | 2018-06-04T00:00:00-04:00 |
7,621.359863 | 7,644.47998 | 7,602.379883 | 7,637.859863 | 2,063,270,000 | 0.856531 | 251.989 | 1 | 2018-06-05T00:00:00-04:00 |
7,652.799805 | 7,691.649902 | 7,622.310059 | 7,689.240234 | 2,198,100,000 | 0.849979 | 251.989 | 1 | 2018-06-06T00:00:00-04:00 |
7,697.410156 | 7,697.410156 | 7,597.660156 | 7,635.069824 | 2,339,720,000 | 0.84488 | 251.989 | 1 | 2018-06-07T00:00:00-04:00 |
7,607.740234 | 7,653.580078 | 7,595.140137 | 7,645.509766 | 1,949,810,000 | 0.850774 | 251.989 | 1 | 2018-06-08T00:00:00-04:00 |
7,647.240234 | 7,677.290039 | 7,642.870117 | 7,659.930176 | 1,959,360,000 | 0.848176 | 251.989 | 1 | 2018-06-11T00:00:00-04:00 |
7,673.870117 | 7,708.25 | 7,669.529785 | 7,703.790039 | 2,019,890,000 | 0.84832 | 251.989 | 1 | 2018-06-12T00:00:00-04:00 |
7,713.899902 | 7,748.959961 | 7,686.649902 | 7,695.700195 | 2,197,830,000 | 0.850051 | 251.989 | 1 | 2018-06-13T00:00:00-04:00 |
7,723.529785 | 7,768.600098 | 7,723.529785 | 7,761.040039 | 2,193,630,000 | 0.852515 | 251.989 | 1 | 2018-06-14T00:00:00-04:00 |
7,725.029785 | 7,755.720215 | 7,704.339844 | 7,746.379883 | 3,049,870,000 | 0.862366 | 251.989 | 1 | 2018-06-15T00:00:00-04:00 |
7,692.959961 | 7,749.359863 | 7,676.830078 | 7,747.029785 | 2,102,660,000 | 0.861104 | 251.989 | 1 | 2018-06-18T00:00:00-04:00 |
7,658.470215 | 7,727.410156 | 7,635.72998 | 7,725.589844 | 2,283,340,000 | 0.867002 | 251.989 | 1 | 2018-06-19T00:00:00-04:00 |
7,764.149902 | 7,806.600098 | 7,755.47998 | 7,781.509766 | 2,316,420,000 | 0.863707 | 251.989 | 1 | 2018-06-20T00:00:00-04:00 |
7,800.299805 | 7,803.450195 | 7,699.200195 | 7,712.950195 | 2,349,640,000 | 0.866701 | 251.989 | 1 | 2018-06-21T00:00:00-04:00 |
7,739.689941 | 7,739.709961 | 7,679.120117 | 7,692.819824 | 3,956,300,000 | 0.858516 | 251.989 | 1 | 2018-06-22T00:00:00-04:00 |
7,631.120117 | 7,639.72998 | 7,477.72998 | 7,532.009766 | 2,423,190,000 | 0.854701 | 251.989 | 1 | 2018-06-25T00:00:00-04:00 |
7,553.740234 | 7,597.490234 | 7,527 | 7,561.629883 | 2,068,870,000 | 0.856751 | 251.989 | 1 | 2018-06-26T00:00:00-04:00 |
7,586.330078 | 7,610.669922 | 7,444.169922 | 7,445.080078 | 2,319,650,000 | 0.860882 | 251.989 | 1 | 2018-06-27T00:00:00-04:00 |
7,438.109863 | 7,526.069824 | 7,419.560059 | 7,503.680176 | 2,208,870,000 | 0.863334 | 251.989 | 1 | 2018-06-28T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.