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] |
|---|---|---|---|---|---|---|---|---|
7,544.129883 | 7,573.589844 | 7,502.950195 | 7,510.299805 | 2,208,820,000 | 0.85778 | 251.989 | 1 | 2018-06-29T00:00:00-04:00 |
7,451.899902 | 7,568.100098 | 7,443.100098 | 7,567.689941 | 1,777,880,000 | 0.85918 | 252.006 | 0 | 2018-07-02T00:00:00-04:00 |
7,593.629883 | 7,594.330078 | 7,498.5 | 7,502.669922 | 1,171,420,000 | 0.857265 | 252.006 | 0 | 2018-07-03T00:00:00-04:00 |
7,550.660156 | 7,589.189941 | 7,511.430176 | 7,586.430176 | 1,754,690,000 | 0.854044 | 252.006 | 0 | 2018-07-05T00:00:00-04:00 |
7,595.930176 | 7,695.810059 | 7,588.649902 | 7,688.390137 | 1,718,600,000 | 0.852951 | 252.006 | 0 | 2018-07-06T00:00:00-04:00 |
7,731.740234 | 7,757.279785 | 7,702.060059 | 7,756.200195 | 1,844,440,000 | 0.848248 | 252.006 | 0 | 2018-07-09T00:00:00-04:00 |
7,770.629883 | 7,777.47998 | 7,731.97998 | 7,759.200195 | 1,735,230,000 | 0.853752 | 252.006 | 0 | 2018-07-10T00:00:00-04:00 |
7,698.509766 | 7,748.160156 | 7,696.580078 | 7,716.609863 | 1,768,480,000 | 0.852152 | 252.006 | 0 | 2018-07-11T00:00:00-04:00 |
7,752.709961 | 7,825.669922 | 7,746.759766 | 7,823.919922 | 1,930,830,000 | 0.85778 | 252.006 | 0 | 2018-07-12T00:00:00-04:00 |
7,827.620117 | 7,843.52002 | 7,803.339844 | 7,825.97998 | 1,727,500,000 | 0.858885 | 252.006 | 0 | 2018-07-13T00:00:00-04:00 |
7,831.740234 | 7,838.819824 | 7,791.97998 | 7,805.720215 | 1,739,360,000 | 0.853242 | 252.006 | 0 | 2018-07-16T00:00:00-04:00 |
7,751.970215 | 7,867.149902 | 7,749.609863 | 7,855.120117 | 1,752,210,000 | 0.85419 | 252.006 | 0 | 2018-07-17T00:00:00-04:00 |
7,859.430176 | 7,863.77002 | 7,822.830078 | 7,854.439941 | 1,881,110,000 | 0.861252 | 252.006 | 0 | 2018-07-18T00:00:00-04:00 |
7,829.799805 | 7,849.850098 | 7,811.149902 | 7,825.299805 | 1,886,300,000 | 0.862962 | 252.006 | 0 | 2018-07-19T00:00:00-04:00 |
7,843.080078 | 7,860.25 | 7,815.859863 | 7,820.200195 | 1,796,530,000 | 0.856898 | 252.006 | 0 | 2018-07-20T00:00:00-04:00 |
7,806.930176 | 7,846.759766 | 7,776.549805 | 7,841.870117 | 1,668,270,000 | 0.853534 | 252.006 | 0 | 2018-07-23T00:00:00-04:00 |
7,914.350098 | 7,928.790039 | 7,814.330078 | 7,840.77002 | 2,021,890,000 | 0.854263 | 252.006 | 0 | 2018-07-24T00:00:00-04:00 |
7,839.089844 | 7,933.310059 | 7,838.759766 | 7,932.240234 | 1,943,820,000 | 0.855432 | 252.006 | 0 | 2018-07-25T00:00:00-04:00 |
7,848.040039 | 7,881.299805 | 7,834.080078 | 7,852.180176 | 2,289,370,000 | 0.853534 | 252.006 | 0 | 2018-07-26T00:00:00-04:00 |
7,889.75 | 7,889.75 | 7,698.959961 | 7,737.419922 | 2,193,410,000 | 0.860215 | 252.006 | 0 | 2018-07-27T00:00:00-04:00 |
7,735.27002 | 7,740.259766 | 7,604.240234 | 7,630 | 2,154,140,000 | 0.855871 | 252.006 | 0 | 2018-07-30T00:00:00-04:00 |
7,654.589844 | 7,709.490234 | 7,614.839844 | 7,671.790039 | 2,208,610,000 | 0.852079 | 252.006 | 0 | 2018-07-31T00:00:00-04:00 |
7,701.819824 | 7,732.680176 | 7,670.709961 | 7,707.290039 | 2,228,950,000 | 0.854993 | 252.146 | 0 | 2018-08-01T00:00:00-04:00 |
7,659.52002 | 7,808.850098 | 7,659.52002 | 7,802.689941 | 2,115,490,000 | 0.860807 | 252.146 | 0 | 2018-08-02T00:00:00-04:00 |
7,819.22998 | 7,824.060059 | 7,783.299805 | 7,812.009766 | 2,035,870,000 | 0.862962 | 252.146 | 0 | 2018-08-03T00:00:00-04:00 |
7,809.540039 | 7,859.680176 | 7,801.879883 | 7,859.680176 | 2,245,300,000 | 0.866326 | 252.146 | 0 | 2018-08-06T00:00:00-04:00 |
7,878.620117 | 7,898.200195 | 7,868.649902 | 7,883.660156 | 2,206,400,000 | 0.86192 | 252.146 | 0 | 2018-08-07T00:00:00-04:00 |
7,880 | 7,901.689941 | 7,864.459961 | 7,888.330078 | 2,098,100,000 | 0.862887 | 252.146 | 0 | 2018-08-08T00:00:00-04:00 |
7,886.52002 | 7,923.350098 | 7,881.060059 | 7,891.779785 | 2,048,170,000 | 0.862589 | 252.146 | 0 | 2018-08-09T00:00:00-04:00 |
7,834.709961 | 7,866.189941 | 7,818.370117 | 7,839.109863 | 2,107,530,000 | 0.872905 | 252.146 | 0 | 2018-08-10T00:00:00-04:00 |
7,848 | 7,888.660156 | 7,814.27002 | 7,819.709961 | 1,934,100,000 | 0.876962 | 252.146 | 0 | 2018-08-13T00:00:00-04:00 |
7,847.879883 | 7,878.22998 | 7,815.5 | 7,870.890137 | 1,938,840,000 | 0.876732 | 252.146 | 0 | 2018-08-14T00:00:00-04:00 |
7,810.02002 | 7,832.660156 | 7,732.689941 | 7,774.120117 | 2,294,100,000 | 0.883314 | 252.146 | 0 | 2018-08-15T00:00:00-04:00 |
7,826.950195 | 7,849.669922 | 7,795.740234 | 7,806.52002 | 1,991,410,000 | 0.879507 | 252.146 | 0 | 2018-08-16T00:00:00-04:00 |
7,786.640137 | 7,830.779785 | 7,752.680176 | 7,816.330078 | 1,850,770,000 | 0.877886 | 252.146 | 0 | 2018-08-17T00:00:00-04:00 |
7,834.370117 | 7,837.140137 | 7,787.899902 | 7,821.009766 | 1,709,500,000 | 0.875657 | 252.146 | 0 | 2018-08-20T00:00:00-04:00 |
7,840.089844 | 7,897.680176 | 7,836.790039 | 7,859.169922 | 1,788,860,000 | 0.869414 | 252.146 | 0 | 2018-08-21T00:00:00-04:00 |
7,844.040039 | 7,897.629883 | 7,840.839844 | 7,889.100098 | 1,669,240,000 | 0.860882 | 252.146 | 0 | 2018-08-22T00:00:00-04:00 |
7,886.470215 | 7,926.319824 | 7,866.529785 | 7,878.459961 | 1,888,600,000 | 0.863632 | 252.146 | 0 | 2018-08-23T00:00:00-04:00 |
7,907.810059 | 7,949.709961 | 7,907.100098 | 7,945.97998 | 1,892,990,000 | 0.862962 | 252.146 | 0 | 2018-08-24T00:00:00-04:00 |
7,989.640137 | 8,024.939941 | 7,976.600098 | 8,017.899902 | 2,333,790,000 | 0.859623 | 252.146 | 0 | 2018-08-27T00:00:00-04:00 |
8,039.009766 | 8,046.310059 | 8,009.589844 | 8,030.040039 | 1,980,270,000 | 0.853971 | 252.146 | 0 | 2018-08-28T00:00:00-04:00 |
8,044.339844 | 8,113.560059 | 8,042.100098 | 8,109.689941 | 1,909,880,000 | 0.857633 | 252.146 | 0 | 2018-08-29T00:00:00-04:00 |
8,094.200195 | 8,133.299805 | 8,069.569824 | 8,088.359863 | 2,022,720,000 | 0.855286 | 252.146 | 0 | 2018-08-30T00:00:00-04:00 |
8,079.310059 | 8,119.819824 | 8,079.310059 | 8,109.540039 | 1,906,900,000 | 0.858295 | 252.146 | 0 | 2018-08-31T00:00:00-04:00 |
8,087.950195 | 8,104.069824 | 8,042.140137 | 8,091.25 | 2,238,710,000 | 0.864902 | 252.439 | 1 | 2018-09-04T00:00:00-04:00 |
8,073.529785 | 8,077.839844 | 7,962.350098 | 7,995.169922 | 2,602,810,000 | 0.863409 | 252.439 | 1 | 2018-09-05T00:00:00-04:00 |
7,998.27002 | 8,001.970215 | 7,885.490234 | 7,922.72998 | 2,375,380,000 | 0.85955 | 252.439 | 1 | 2018-09-06T00:00:00-04:00 |
7,878.790039 | 7,962.529785 | 7,873.930176 | 7,902.540039 | 2,158,930,000 | 0.860956 | 252.439 | 1 | 2018-09-07T00:00:00-04:00 |
7,939.569824 | 7,945.029785 | 7,890.390137 | 7,924.160156 | 2,055,430,000 | 0.86423 | 252.439 | 1 | 2018-09-10T00:00:00-04:00 |
7,894.870117 | 7,986.319824 | 7,880.919922 | 7,972.470215 | 2,345,080,000 | 0.864006 | 252.439 | 1 | 2018-09-11T00:00:00-04:00 |
7,958.870117 | 7,965.390137 | 7,884.049805 | 7,954.22998 | 2,372,320,000 | 0.863185 | 252.439 | 1 | 2018-09-12T00:00:00-04:00 |
7,999.930176 | 8,037.509766 | 7,989.850098 | 8,013.709961 | 2,332,930,000 | 0.860585 | 252.439 | 1 | 2018-09-13T00:00:00-04:00 |
8,026.160156 | 8,040.830078 | 7,979.779785 | 8,010.040039 | 2,069,380,000 | 0.855505 | 252.439 | 1 | 2018-09-14T00:00:00-04:00 |
7,992.209961 | 8,002.779785 | 7,890.069824 | 7,895.790039 | 2,303,600,000 | 0.856825 | 252.439 | 1 | 2018-09-17T00:00:00-04:00 |
7,903.569824 | 7,986.100098 | 7,901.009766 | 7,956.109863 | 2,328,260,000 | 0.85492 | 252.439 | 1 | 2018-09-18T00:00:00-04:00 |
7,962.549805 | 7,976.120117 | 7,917.72998 | 7,950.040039 | 2,167,720,000 | 0.857118 | 252.439 | 1 | 2018-09-19T00:00:00-04:00 |
7,993.529785 | 8,039.060059 | 7,986.410156 | 8,028.22998 | 2,306,580,000 | 0.84969 | 252.439 | 1 | 2018-09-20T00:00:00-04:00 |
8,041.689941 | 8,057.259766 | 7,979.669922 | 7,986.959961 | 3,729,890,000 | 0.850412 | 252.439 | 1 | 2018-09-21T00:00:00-04:00 |
7,939.379883 | 7,997.899902 | 7,912.470215 | 7,993.25 | 2,433,260,000 | 0.849401 | 252.439 | 1 | 2018-09-24T00:00:00-04:00 |
8,001.589844 | 8,014.120117 | 7,979.290039 | 8,007.470215 | 2,328,660,000 | 0.849113 | 252.439 | 1 | 2018-09-25T00:00:00-04:00 |
8,011.680176 | 8,067.029785 | 7,982.759766 | 7,990.370117 | 2,342,370,000 | 0.852006 | 252.439 | 1 | 2018-09-26T00:00:00-04:00 |
8,021.220215 | 8,071.560059 | 8,017.910156 | 8,041.970215 | 2,073,930,000 | 0.85419 | 252.439 | 1 | 2018-09-27T00:00:00-04:00 |
8,024.5 | 8,065.060059 | 8,015.870117 | 8,046.350098 | 2,342,120,000 | 0.863856 | 252.439 | 1 | 2018-09-28T00:00:00-04:00 |
8,091.5 | 8,107.379883 | 8,019.77002 | 8,037.299805 | 2,299,520,000 | 0.861623 | 252.885 | 0 | 2018-10-01T00:00:00-04:00 |
8,024.470215 | 8,054.149902 | 7,983.990234 | 7,999.549805 | 2,416,800,000 | 0.866326 | 252.885 | 0 | 2018-10-02T00:00:00-04:00 |
8,034.649902 | 8,053.930176 | 8,012.029785 | 8,025.089844 | 3,095,630,000 | 0.865951 | 252.885 | 0 | 2018-10-03T00:00:00-04:00 |
7,993.330078 | 7,997.169922 | 7,833.160156 | 7,879.509766 | 3,302,690,000 | 0.869414 | 252.885 | 0 | 2018-10-04T00:00:00-04:00 |
7,874.759766 | 7,902.669922 | 7,715.970215 | 7,788.450195 | 2,699,370,000 | 0.869112 | 252.885 | 0 | 2018-10-05T00:00:00-04:00 |
7,747.100098 | 7,797.319824 | 7,654.839844 | 7,735.950195 | 2,259,300,000 | 0.871232 | 252.885 | 0 | 2018-10-08T00:00:00-04:00 |
7,728.509766 | 7,799.75 | 7,718.950195 | 7,738.02002 | 2,466,440,000 | 0.874508 | 252.885 | 0 | 2018-10-09T00:00:00-04:00 |
7,694.080078 | 7,701.200195 | 7,420.560059 | 7,422.049805 | 3,111,680,000 | 0.869565 | 252.885 | 0 | 2018-10-10T00:00:00-04:00 |
7,388.069824 | 7,493.209961 | 7,274.040039 | 7,329.060059 | 3,154,520,000 | 0.863931 | 252.885 | 0 | 2018-10-11T00:00:00-04:00 |
7,507.839844 | 7,516.689941 | 7,368.330078 | 7,496.890137 | 2,674,210,000 | 0.864006 | 252.885 | 0 | 2018-10-12T00:00:00-04:00 |
7,473.330078 | 7,500.930176 | 7,400.069824 | 7,430.740234 | 2,167,000,000 | 0.863483 | 252.885 | 0 | 2018-10-15T00:00:00-04:00 |
7,501.779785 | 7,658.140137 | 7,493.439941 | 7,645.490234 | 2,639,760,000 | 0.863036 | 252.885 | 0 | 2018-10-16T00:00:00-04:00 |
7,669.259766 | 7,670.490234 | 7,563.089844 | 7,642.700195 | 2,385,070,000 | 0.867303 | 252.885 | 0 | 2018-10-17T00:00:00-04:00 |
7,616.470215 | 7,616.859863 | 7,452.459961 | 7,485.140137 | 2,567,980,000 | 0.869187 | 252.885 | 0 | 2018-10-18T00:00:00-04:00 |
7,530.160156 | 7,582.890137 | 7,428.299805 | 7,449.029785 | 2,547,790,000 | 0.87184 | 252.885 | 0 | 2018-10-19T00:00:00-04:00 |
7,486.740234 | 7,520.540039 | 7,424.740234 | 7,468.629883 | 2,301,010,000 | 0.870019 | 252.885 | 0 | 2018-10-22T00:00:00-04:00 |
7,328.549805 | 7,472.580078 | 7,260.129883 | 7,437.540039 | 2,752,010,000 | 0.871232 | 252.885 | 0 | 2018-10-23T00:00:00-04:00 |
7,423.209961 | 7,435.689941 | 7,099 | 7,108.399902 | 2,959,560,000 | 0.87804 | 252.885 | 0 | 2018-10-24T00:00:00-04:00 |
7,197.490234 | 7,364.819824 | 7,178.540039 | 7,318.339844 | 2,788,090,000 | 0.875964 | 252.885 | 0 | 2018-10-25T00:00:00-04:00 |
7,125.180176 | 7,283.319824 | 7,057 | 7,167.209961 | 2,971,530,000 | 0.881446 | 252.885 | 0 | 2018-10-26T00:00:00-04:00 |
7,272.419922 | 7,295.609863 | 6,922.830078 | 7,050.290039 | 2,711,900,000 | 0.878657 | 252.885 | 0 | 2018-10-29T00:00:00-04:00 |
7,017.870117 | 7,166.839844 | 7,001.47998 | 7,161.649902 | 2,699,220,000 | 0.879353 | 252.885 | 0 | 2018-10-30T00:00:00-04:00 |
7,276.620117 | 7,368.490234 | 7,270.629883 | 7,305.899902 | 2,918,880,000 | 0.883548 | 252.885 | 0 | 2018-10-31T00:00:00-04:00 |
7,327.819824 | 7,435.879883 | 7,286.5 | 7,434.060059 | 2,728,760,000 | 0.877732 | 252.038 | 0 | 2018-11-01T00:00:00-04:00 |
7,424.02002 | 7,466.529785 | 7,298.680176 | 7,356.990234 | 2,899,670,000 | 0.875887 | 252.038 | 0 | 2018-11-02T00:00:00-04:00 |
7,344.080078 | 7,349.22998 | 7,255.879883 | 7,328.850098 | 2,186,310,000 | 0.879507 | 252.038 | 0 | 2018-11-05T00:00:00-05:00 |
7,326.069824 | 7,400.640137 | 7,320.890137 | 7,375.959961 | 2,300,920,000 | 0.875044 | 252.038 | 0 | 2018-11-06T00:00:00-05:00 |
7,446.089844 | 7,572.930176 | 7,435.870117 | 7,570.75 | 2,687,410,000 | 0.870549 | 252.038 | 0 | 2018-11-07T00:00:00-05:00 |
7,544.169922 | 7,566.930176 | 7,499.709961 | 7,530.879883 | 2,475,160,000 | 0.87535 | 252.038 | 0 | 2018-11-08T00:00:00-05:00 |
7,468.509766 | 7,474.339844 | 7,349.47998 | 7,406.899902 | 2,426,750,000 | 0.881368 | 252.038 | 0 | 2018-11-09T00:00:00-05:00 |
7,364.049805 | 7,371.089844 | 7,193.77002 | 7,200.870117 | 2,305,340,000 | 0.887705 | 252.038 | 0 | 2018-11-12T00:00:00-05:00 |
7,230.689941 | 7,319.120117 | 7,182.859863 | 7,200.870117 | 2,361,240,000 | 0.888021 | 252.038 | 0 | 2018-11-13T00:00:00-05:00 |
7,265.390137 | 7,285.569824 | 7,101.169922 | 7,136.390137 | 2,566,210,000 | 0.885269 | 252.038 | 0 | 2018-11-14T00:00:00-05:00 |
7,112.830078 | 7,274.259766 | 7,072.359863 | 7,259.029785 | 2,523,500,000 | 0.884564 | 252.038 | 0 | 2018-11-15T00:00:00-05:00 |
7,193.600098 | 7,274.859863 | 7,171.700195 | 7,247.870117 | 2,466,980,000 | 0.881368 | 252.038 | 0 | 2018-11-16T00:00:00-05:00 |
7,217.240234 | 7,224.120117 | 7,011.399902 | 7,028.47998 | 2,381,430,000 | 0.87512 | 252.038 | 0 | 2018-11-19T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.