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] |
|---|---|---|---|---|---|---|---|---|
6,867.430176 | 6,994.75 | 6,830.759766 | 6,908.819824 | 2,672,250,000 | 0.87558 | 252.038 | 0 | 2018-11-20T00:00:00-05:00 |
6,985.509766 | 7,029.930176 | 6,951.620117 | 6,972.25 | 1,867,840,000 | 0.876501 | 252.038 | 0 | 2018-11-21T00:00:00-05:00 |
6,919.52002 | 6,987.890137 | 6,919.160156 | 6,938.97998 | 958,950,000 | 0.880902 | 252.038 | 0 | 2018-11-23T00:00:00-05:00 |
7,026.5 | 7,083.930176 | 7,003.120117 | 7,081.850098 | 2,036,910,000 | 0.880049 | 252.038 | 0 | 2018-11-26T00:00:00-05:00 |
7,041.22998 | 7,105.140137 | 7,014.359863 | 7,082.700195 | 2,076,790,000 | 0.882768 | 252.038 | 0 | 2018-11-27T00:00:00-05:00 |
7,135.080078 | 7,292.709961 | 7,090.97998 | 7,291.589844 | 2,413,120,000 | 0.886211 | 252.038 | 0 | 2018-11-28T00:00:00-05:00 |
7,267.370117 | 7,319.959961 | 7,217.689941 | 7,273.080078 | 2,018,190,000 | 0.878194 | 252.038 | 0 | 2018-11-29T00:00:00-05:00 |
7,279.299805 | 7,332.790039 | 7,255.680176 | 7,330.540039 | 2,547,970,000 | 0.880359 | 252.038 | 0 | 2018-11-30T00:00:00-05:00 |
7,486.129883 | 7,486.509766 | 7,392.220215 | 7,441.509766 | 2,643,150,000 | 0.882457 | 251.233 | 1 | 2018-12-03T00:00:00-05:00 |
7,407.950195 | 7,421.109863 | 7,150.109863 | 7,158.430176 | 2,655,720,000 | 0.876501 | 251.233 | 1 | 2018-12-04T00:00:00-05:00 |
7,017.049805 | 7,189.52002 | 6,984.339844 | 7,188.259766 | 2,857,650,000 | 0.88098 | 251.233 | 1 | 2018-12-06T00:00:00-05:00 |
7,163.490234 | 7,205.370117 | 6,945.27002 | 6,969.25 | 2,504,680,000 | 0.87943 | 251.233 | 1 | 2018-12-07T00:00:00-05:00 |
6,959.629883 | 7,047.620117 | 6,878.990234 | 7,020.52002 | 2,380,270,000 | 0.875274 | 251.233 | 1 | 2018-12-10T00:00:00-05:00 |
7,121.660156 | 7,129.830078 | 6,983.009766 | 7,031.830078 | 2,286,810,000 | 0.878812 | 251.233 | 1 | 2018-12-11T00:00:00-05:00 |
7,127 | 7,197.290039 | 7,096.560059 | 7,098.310059 | 2,427,080,000 | 0.881368 | 251.233 | 1 | 2018-12-12T00:00:00-05:00 |
7,135.279785 | 7,154.640137 | 7,034.819824 | 7,070.330078 | 2,162,210,000 | 0.87943 | 251.233 | 1 | 2018-12-13T00:00:00-05:00 |
6,986.370117 | 7,027.169922 | 6,898.990234 | 6,910.660156 | 2,218,330,000 | 0.886132 | 251.233 | 1 | 2018-12-14T00:00:00-05:00 |
6,886.459961 | 6,931.810059 | 6,710.009766 | 6,753.72998 | 2,697,400,000 | 0.881756 | 251.233 | 1 | 2018-12-17T00:00:00-05:00 |
6,809.819824 | 6,847.27002 | 6,733.709961 | 6,783.910156 | 2,623,270,000 | 0.878966 | 251.233 | 1 | 2018-12-18T00:00:00-05:00 |
6,777.589844 | 6,868.859863 | 6,586.5 | 6,636.830078 | 2,919,140,000 | 0.876808 | 251.233 | 1 | 2018-12-19T00:00:00-05:00 |
6,607.759766 | 6,666.200195 | 6,447.910156 | 6,528.410156 | 3,282,440,000 | 0.873286 | 251.233 | 1 | 2018-12-20T00:00:00-05:00 |
6,573.490234 | 6,586.680176 | 6,304.629883 | 6,332.990234 | 4,571,670,000 | 0.876117 | 251.233 | 1 | 2018-12-21T00:00:00-05:00 |
6,278.490234 | 6,355.180176 | 6,190.169922 | 6,192.919922 | 1,647,440,000 | 0.876578 | 251.233 | 1 | 2018-12-24T00:00:00-05:00 |
6,257.859863 | 6,555.529785 | 6,214.339844 | 6,554.359863 | 2,572,890,000 | 0.876578 | 251.233 | 1 | 2018-12-26T00:00:00-05:00 |
6,457.189941 | 6,583.009766 | 6,336.970215 | 6,579.490234 | 2,449,110,000 | 0.878966 | 251.233 | 1 | 2018-12-27T00:00:00-05:00 |
6,616.790039 | 6,684.180176 | 6,529.220215 | 6,584.52002 | 2,216,250,000 | 0.873057 | 251.233 | 1 | 2018-12-28T00:00:00-05:00 |
6,649.52002 | 6,659.959961 | 6,570.060059 | 6,635.279785 | 2,109,320,000 | 0.873362 | 251.233 | 1 | 2018-12-31T00:00:00-05:00 |
6,506.910156 | 6,693.709961 | 6,506.879883 | 6,665.939941 | 2,261,800,000 | 0.877424 | 251.712 | 0 | 2019-01-02T00:00:00-05:00 |
6,584.77002 | 6,600.209961 | 6,457.129883 | 6,463.5 | 2,631,550,000 | 0.881213 | 251.712 | 0 | 2019-01-03T00:00:00-05:00 |
6,567.140137 | 6,760.689941 | 6,554.240234 | 6,738.859863 | 2,596,150,000 | 0.876962 | 251.712 | 0 | 2019-01-04T00:00:00-05:00 |
6,757.529785 | 6,855.600098 | 6,741.399902 | 6,823.470215 | 2,523,450,000 | 0.873744 | 251.712 | 0 | 2019-01-07T00:00:00-05:00 |
6,893.439941 | 6,909.580078 | 6,795.859863 | 6,897 | 2,407,340,000 | 0.874126 | 251.712 | 0 | 2019-01-08T00:00:00-05:00 |
6,923.060059 | 6,985.220215 | 6,899.560059 | 6,957.080078 | 2,434,500,000 | 0.872981 | 251.712 | 0 | 2019-01-09T00:00:00-05:00 |
6,908.649902 | 6,991.370117 | 6,877.080078 | 6,986.069824 | 2,190,110,000 | 0.866927 | 251.712 | 0 | 2019-01-10T00:00:00-05:00 |
6,947.459961 | 6,975.649902 | 6,933.600098 | 6,971.47998 | 2,074,310,000 | 0.867077 | 251.712 | 0 | 2019-01-11T00:00:00-05:00 |
6,908.029785 | 6,936.220215 | 6,887.47998 | 6,905.919922 | 1,960,780,000 | 0.872068 | 251.712 | 0 | 2019-01-14T00:00:00-05:00 |
6,931.390137 | 7,025.850098 | 6,928.120117 | 7,023.830078 | 2,066,090,000 | 0.87535 | 251.712 | 0 | 2019-01-15T00:00:00-05:00 |
7,033.75 | 7,079.629883 | 7,028.120117 | 7,034.689941 | 2,163,730,000 | 0.87804 | 251.712 | 0 | 2019-01-16T00:00:00-05:00 |
7,010.129883 | 7,113.950195 | 7,003.620117 | 7,084.459961 | 2,149,280,000 | 0.877501 | 251.712 | 0 | 2019-01-17T00:00:00-05:00 |
7,134.100098 | 7,185.379883 | 7,096.620117 | 7,157.22998 | 2,459,920,000 | 0.877039 | 251.712 | 0 | 2019-01-18T00:00:00-05:00 |
7,109.569824 | 7,110.160156 | 6,979.810059 | 7,020.359863 | 2,397,660,000 | 0.880747 | 251.712 | 0 | 2019-01-22T00:00:00-05:00 |
7,061.649902 | 7,084.850098 | 6,953.22998 | 7,025.77002 | 2,288,090,000 | 0.87974 | 251.712 | 0 | 2019-01-23T00:00:00-05:00 |
7,042.25 | 7,078.959961 | 7,029.950195 | 7,073.459961 | 2,419,110,000 | 0.881756 | 251.712 | 0 | 2019-01-24T00:00:00-05:00 |
7,128.180176 | 7,174.560059 | 7,111.089844 | 7,164.859863 | 2,446,550,000 | 0.881368 | 251.712 | 0 | 2019-01-25T00:00:00-05:00 |
7,075.009766 | 7,086.299805 | 7,034.25 | 7,085.680176 | 2,448,790,000 | 0.87581 | 251.712 | 0 | 2019-01-28T00:00:00-05:00 |
7,087.490234 | 7,092.290039 | 7,011.470215 | 7,028.290039 | 2,106,370,000 | 0.875503 | 251.712 | 0 | 2019-01-29T00:00:00-05:00 |
7,094.790039 | 7,201.310059 | 7,065.569824 | 7,183.080078 | 2,569,410,000 | 0.874967 | 251.712 | 0 | 2019-01-30T00:00:00-05:00 |
7,208.169922 | 7,303.120117 | 7,205.950195 | 7,281.740234 | 2,947,490,000 | 0.870474 | 251.712 | 0 | 2019-01-31T00:00:00-05:00 |
7,256.370117 | 7,299.939941 | 7,243.410156 | 7,263.870117 | 2,398,800,000 | 0.871764 | 252.776 | 0 | 2019-02-01T00:00:00-05:00 |
7,266.279785 | 7,348.22998 | 7,261.069824 | 7,347.540039 | 2,106,030,000 | 0.873744 | 252.776 | 0 | 2019-02-04T00:00:00-05:00 |
7,356.339844 | 7,408.680176 | 7,355.359863 | 7,402.080078 | 2,284,960,000 | 0.875427 | 252.776 | 0 | 2019-02-05T00:00:00-05:00 |
7,400.439941 | 7,410.77002 | 7,346.720215 | 7,375.279785 | 2,179,400,000 | 0.877655 | 252.776 | 0 | 2019-02-06T00:00:00-05:00 |
7,316.5 | 7,336.740234 | 7,235.049805 | 7,288.350098 | 2,310,700,000 | 0.881446 | 252.776 | 0 | 2019-02-07T00:00:00-05:00 |
7,232.299805 | 7,299.439941 | 7,225.140137 | 7,298.200195 | 2,102,520,000 | 0.881368 | 252.776 | 0 | 2019-02-08T00:00:00-05:00 |
7,327.370117 | 7,343.560059 | 7,290.029785 | 7,307.899902 | 1,908,490,000 | 0.884251 | 252.776 | 0 | 2019-02-11T00:00:00-05:00 |
7,358.850098 | 7,419.430176 | 7,349.799805 | 7,414.620117 | 2,140,130,000 | 0.885269 | 252.776 | 0 | 2019-02-12T00:00:00-05:00 |
7,437.459961 | 7,461.660156 | 7,413.839844 | 7,420.379883 | 2,103,840,000 | 0.884564 | 252.776 | 0 | 2019-02-13T00:00:00-05:00 |
7,390.25 | 7,454.419922 | 7,375.709961 | 7,426.950195 | 2,117,500,000 | 0.887469 | 252.776 | 0 | 2019-02-14T00:00:00-05:00 |
7,468.569824 | 7,477.279785 | 7,440.259766 | 7,472.410156 | 2,263,640,000 | 0.888099 | 252.776 | 0 | 2019-02-15T00:00:00-05:00 |
7,450.75 | 7,507.790039 | 7,450.27002 | 7,486.77002 | 2,124,140,000 | 0.885426 | 252.776 | 0 | 2019-02-19T00:00:00-05:00 |
7,490.310059 | 7,513.700195 | 7,455.25 | 7,489.069824 | 2,202,670,000 | 0.881679 | 252.776 | 0 | 2019-02-20T00:00:00-05:00 |
7,475.410156 | 7,485.75 | 7,430.890137 | 7,459.709961 | 2,144,680,000 | 0.880747 | 252.776 | 0 | 2019-02-21T00:00:00-05:00 |
7,481.629883 | 7,527.540039 | 7,479.009766 | 7,527.540039 | 2,428,560,000 | 0.883002 | 252.776 | 0 | 2019-02-22T00:00:00-05:00 |
7,585.299805 | 7,602.689941 | 7,551.609863 | 7,554.459961 | 2,399,410,000 | 0.880669 | 252.776 | 0 | 2019-02-25T00:00:00-05:00 |
7,535.290039 | 7,573.220215 | 7,524.310059 | 7,549.299805 | 2,305,760,000 | 0.880204 | 252.776 | 0 | 2019-02-26T00:00:00-05:00 |
7,526.419922 | 7,562.290039 | 7,485.390137 | 7,554.509766 | 2,430,790,000 | 0.878272 | 252.776 | 0 | 2019-02-27T00:00:00-05:00 |
7,533.310059 | 7,561.899902 | 7,516.47998 | 7,532.529785 | 2,676,790,000 | 0.875964 | 252.776 | 0 | 2019-02-28T00:00:00-05:00 |
7,587.450195 | 7,603.040039 | 7,540.75 | 7,595.350098 | 2,490,920,000 | 0.878503 | 254.202 | 1 | 2019-03-01T00:00:00-05:00 |
7,636.620117 | 7,643.660156 | 7,501.560059 | 7,577.569824 | 2,582,090,000 | 0.882068 | 254.202 | 1 | 2019-03-04T00:00:00-05:00 |
7,582.290039 | 7,598.660156 | 7,543.540039 | 7,576.359863 | 2,166,670,000 | 0.88269 | 254.202 | 1 | 2019-03-05T00:00:00-05:00 |
7,575.379883 | 7,579.02002 | 7,499.870117 | 7,505.919922 | 2,256,550,000 | 0.884564 | 254.202 | 1 | 2019-03-06T00:00:00-05:00 |
7,483.790039 | 7,489.080078 | 7,397.189941 | 7,421.459961 | 2,462,690,000 | 0.887233 | 254.202 | 1 | 2019-03-07T00:00:00-05:00 |
7,334.350098 | 7,411.52002 | 7,332.919922 | 7,408.140137 | 2,260,950,000 | 0.891107 | 254.202 | 1 | 2019-03-08T00:00:00-05:00 |
7,442.560059 | 7,558.22998 | 7,442.399902 | 7,558.060059 | 2,248,460,000 | 0.889363 | 254.202 | 1 | 2019-03-11T00:00:00-04:00 |
7,571.850098 | 7,611.129883 | 7,560.459961 | 7,591.029785 | 2,171,620,000 | 0.886918 | 254.202 | 1 | 2019-03-12T00:00:00-04:00 |
7,621.379883 | 7,677.069824 | 7,619.459961 | 7,643.410156 | 2,379,260,000 | 0.884721 | 254.202 | 1 | 2019-03-13T00:00:00-04:00 |
7,644.790039 | 7,653.100098 | 7,627.02002 | 7,630.910156 | 2,198,900,000 | 0.885347 | 254.202 | 1 | 2019-03-14T00:00:00-04:00 |
7,658.410156 | 7,714.959961 | 7,652.040039 | 7,688.529785 | 3,451,860,000 | 0.88433 | 254.202 | 1 | 2019-03-15T00:00:00-04:00 |
7,696.379883 | 7,737.669922 | 7,677.740234 | 7,714.47998 | 2,302,140,000 | 0.881135 | 254.202 | 1 | 2019-03-18T00:00:00-04:00 |
7,747.399902 | 7,767.890137 | 7,699.149902 | 7,723.950195 | 2,457,920,000 | 0.880437 | 254.202 | 1 | 2019-03-19T00:00:00-04:00 |
7,721.950195 | 7,779.240234 | 7,674.040039 | 7,728.970215 | 2,464,230,000 | 0.880747 | 254.202 | 1 | 2019-03-20T00:00:00-04:00 |
7,705.430176 | 7,850.109863 | 7,705.430176 | 7,838.959961 | 2,502,810,000 | 0.878194 | 254.202 | 1 | 2019-03-21T00:00:00-04:00 |
7,800.25 | 7,817.830078 | 7,642.569824 | 7,642.669922 | 2,504,740,000 | 0.884799 | 254.202 | 1 | 2019-03-22T00:00:00-04:00 |
7,618.97998 | 7,662.379883 | 7,579.290039 | 7,637.540039 | 2,162,490,000 | 0.883002 | 254.202 | 1 | 2019-03-25T00:00:00-04:00 |
7,700 | 7,738.169922 | 7,649.209961 | 7,691.52002 | 2,080,350,000 | 0.885661 | 254.202 | 1 | 2019-03-26T00:00:00-04:00 |
7,702.049805 | 7,712.839844 | 7,582.089844 | 7,643.379883 | 2,244,070,000 | 0.888021 | 254.202 | 1 | 2019-03-27T00:00:00-04:00 |
7,660.069824 | 7,689.160156 | 7,619.819824 | 7,669.169922 | 1,922,150,000 | 0.891424 | 254.202 | 1 | 2019-03-28T00:00:00-04:00 |
7,726.709961 | 7,733.620117 | 7,688.509766 | 7,729.319824 | 2,311,790,000 | 0.890076 | 254.202 | 1 | 2019-03-29T00:00:00-04:00 |
7,800.240234 | 7,831.450195 | 7,777.089844 | 7,828.910156 | 2,230,050,000 | 0.889996 | 255.548 | 0 | 2019-04-01T00:00:00-04:00 |
7,824.609863 | 7,854.919922 | 7,811.279785 | 7,848.689941 | 2,123,250,000 | 0.892857 | 255.548 | 0 | 2019-04-02T00:00:00-04:00 |
7,891.180176 | 7,938.259766 | 7,870.899902 | 7,895.549805 | 2,509,630,000 | 0.889442 | 255.548 | 0 | 2019-04-03T00:00:00-04:00 |
7,894.259766 | 7,917.649902 | 7,844.959961 | 7,891.779785 | 2,152,640,000 | 0.891345 | 255.548 | 0 | 2019-04-04T00:00:00-04:00 |
7,914.509766 | 7,940.450195 | 7,909.140137 | 7,938.689941 | 2,157,050,000 | 0.890234 | 255.548 | 0 | 2019-04-05T00:00:00-04:00 |
7,924.890137 | 7,955.899902 | 7,891.850098 | 7,953.879883 | 2,075,550,000 | 0.889205 | 255.548 | 0 | 2019-04-08T00:00:00-04:00 |
7,924.77002 | 7,945.549805 | 7,897.609863 | 7,909.279785 | 2,078,800,000 | 0.886761 | 255.548 | 0 | 2019-04-09T00:00:00-04:00 |
7,922.72998 | 7,965.330078 | 7,916.899902 | 7,964.240234 | 2,012,290,000 | 0.886603 | 255.548 | 0 | 2019-04-10T00:00:00-04:00 |
7,975.200195 | 7,975.200195 | 7,933.410156 | 7,947.359863 | 1,969,480,000 | 0.887784 | 255.548 | 0 | 2019-04-11T00:00:00-04:00 |
7,984.149902 | 7,992.089844 | 7,952.609863 | 7,984.160156 | 1,968,900,000 | 0.883314 | 255.548 | 0 | 2019-04-12T00:00:00-04:00 |
7,987.160156 | 7,993.330078 | 7,933.569824 | 7,976.009766 | 1,827,710,000 | 0.883939 | 255.548 | 0 | 2019-04-15T00:00:00-04:00 |
8,000.569824 | 8,017.560059 | 7,978.810059 | 8,000.22998 | 2,102,740,000 | 0.884564 | 255.548 | 0 | 2019-04-16T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.