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] |
|---|---|---|---|---|---|---|---|---|
8,044.970215 | 8,052.399902 | 7,973.379883 | 7,996.080078 | 2,317,330,000 | 0.884877 | 255.548 | 0 | 2019-04-17T00:00:00-04:00 |
7,998.450195 | 8,002.310059 | 7,950.970215 | 7,998.060059 | 2,124,630,000 | 0.888889 | 255.548 | 0 | 2019-04-18T00:00:00-04:00 |
7,969.370117 | 8,017.149902 | 7,965.899902 | 8,015.27002 | 1,790,990,000 | 0.888889 | 255.548 | 0 | 2019-04-22T00:00:00-04:00 |
8,026.75 | 8,128.870117 | 8,023.810059 | 8,120.819824 | 2,099,410,000 | 0.889284 | 255.548 | 0 | 2019-04-23T00:00:00-04:00 |
8,122.879883 | 8,139.549805 | 8,101.700195 | 8,102.009766 | 2,043,310,000 | 0.89214 | 255.548 | 0 | 2019-04-24T00:00:00-04:00 |
8,150.850098 | 8,151.839844 | 8,075.410156 | 8,118.680176 | 2,073,370,000 | 0.899038 | 255.548 | 0 | 2019-04-25T00:00:00-04:00 |
8,100.279785 | 8,146.419922 | 8,060.890137 | 8,146.399902 | 1,982,560,000 | 0.89823 | 255.548 | 0 | 2019-04-26T00:00:00-04:00 |
8,147.649902 | 8,176.080078 | 8,136.410156 | 8,161.850098 | 1,781,860,000 | 0.896861 | 255.548 | 0 | 2019-04-29T00:00:00-04:00 |
8,104.910156 | 8,124.609863 | 8,050.549805 | 8,095.390137 | 2,131,850,000 | 0.891424 | 255.548 | 0 | 2019-04-30T00:00:00-04:00 |
8,132.930176 | 8,146 | 8,048.22998 | 8,049.640137 | 2,273,540,000 | 0.891424 | 256.092 | 0 | 2019-05-01T00:00:00-04:00 |
8,046.47998 | 8,094.060059 | 7,976.77002 | 8,036.77002 | 2,211,530,000 | 0.891902 | 256.092 | 0 | 2019-05-02T00:00:00-04:00 |
8,092.879883 | 8,164.709961 | 8,084.799805 | 8,164 | 2,081,080,000 | 0.896459 | 256.092 | 0 | 2019-05-03T00:00:00-04:00 |
7,981.850098 | 8,135.540039 | 7,981.850098 | 8,123.290039 | 1,979,650,000 | 0.892937 | 256.092 | 0 | 2019-05-06T00:00:00-04:00 |
8,043.52002 | 8,070.970215 | 7,899.02002 | 7,963.759766 | 2,397,600,000 | 0.894055 | 256.092 | 0 | 2019-05-07T00:00:00-04:00 |
7,946.240234 | 8,004.490234 | 7,923.350098 | 7,943.319824 | 2,214,680,000 | 0.892698 | 256.092 | 0 | 2019-05-08T00:00:00-04:00 |
7,853.209961 | 7,929.779785 | 7,796.160156 | 7,910.589844 | 2,549,500,000 | 0.893416 | 256.092 | 0 | 2019-05-09T00:00:00-04:00 |
7,881.310059 | 7,949.339844 | 7,759.339844 | 7,916.939941 | 2,421,470,000 | 0.890472 | 256.092 | 0 | 2019-05-10T00:00:00-04:00 |
7,720.069824 | 7,760.830078 | 7,627.220215 | 7,647.02002 | 2,484,820,000 | 0.889284 | 256.092 | 0 | 2019-05-13T00:00:00-04:00 |
7,689.660156 | 7,776.200195 | 7,665.299805 | 7,734.490234 | 2,103,140,000 | 0.890789 | 256.092 | 0 | 2019-05-14T00:00:00-04:00 |
7,682.799805 | 7,838.720215 | 7,682.240234 | 7,822.149902 | 2,014,080,000 | 0.894214 | 256.092 | 0 | 2019-05-15T00:00:00-04:00 |
7,832.580078 | 7,946.22998 | 7,826.669922 | 7,898.049805 | 2,168,720,000 | 0.892618 | 256.092 | 0 | 2019-05-16T00:00:00-04:00 |
7,829.029785 | 7,918.709961 | 7,810.350098 | 7,816.279785 | 2,176,380,000 | 0.895095 | 256.092 | 0 | 2019-05-17T00:00:00-04:00 |
7,714.060059 | 7,747.27002 | 7,678.350098 | 7,702.379883 | 2,130,700,000 | 0.895496 | 256.092 | 0 | 2019-05-20T00:00:00-04:00 |
7,765.569824 | 7,804.439941 | 7,752.919922 | 7,785.720215 | 2,000,130,000 | 0.895977 | 256.092 | 0 | 2019-05-21T00:00:00-04:00 |
7,749.799805 | 7,786.330078 | 7,738.350098 | 7,750.839844 | 1,884,660,000 | 0.895175 | 256.092 | 0 | 2019-05-22T00:00:00-04:00 |
7,660.720215 | 7,665.149902 | 7,585.319824 | 7,628.279785 | 2,270,530,000 | 0.897747 | 256.092 | 0 | 2019-05-23T00:00:00-04:00 |
7,675.569824 | 7,694.149902 | 7,631.25 | 7,637.009766 | 1,685,230,000 | 0.893895 | 256.092 | 0 | 2019-05-24T00:00:00-04:00 |
7,655.660156 | 7,693.740234 | 7,603.759766 | 7,607.350098 | 2,378,470,000 | 0.893495 | 256.092 | 0 | 2019-05-28T00:00:00-04:00 |
7,553.02002 | 7,581.109863 | 7,503.939941 | 7,547.310059 | 2,282,120,000 | 0.896379 | 256.092 | 0 | 2019-05-29T00:00:00-04:00 |
7,565.459961 | 7,595.899902 | 7,527.660156 | 7,567.720215 | 1,875,180,000 | 0.89815 | 256.092 | 0 | 2019-05-30T00:00:00-04:00 |
7,470.950195 | 7,506.859863 | 7,448.22998 | 7,453.149902 | 2,239,420,000 | 0.896781 | 256.092 | 0 | 2019-05-31T00:00:00-04:00 |
7,441.209961 | 7,457.660156 | 7,292.220215 | 7,333.02002 | 2,580,670,000 | 0.894055 | 256.143 | 1 | 2019-06-03T00:00:00-04:00 |
7,413.939941 | 7,529.5 | 7,385.02002 | 7,527.120117 | 2,374,130,000 | 0.889363 | 256.143 | 1 | 2019-06-04T00:00:00-04:00 |
7,585.680176 | 7,589.470215 | 7,498.169922 | 7,575.47998 | 2,139,290,000 | 0.888336 | 256.143 | 1 | 2019-06-05T00:00:00-04:00 |
7,582.240234 | 7,634.120117 | 7,546.220215 | 7,615.549805 | 2,093,470,000 | 0.887626 | 256.143 | 1 | 2019-06-06T00:00:00-04:00 |
7,652.970215 | 7,767.02002 | 7,647.910156 | 7,742.100098 | 2,074,120,000 | 0.887075 | 256.143 | 1 | 2019-06-07T00:00:00-04:00 |
7,798.870117 | 7,895.439941 | 7,795.759766 | 7,823.169922 | 2,042,340,000 | 0.884877 | 256.143 | 1 | 2019-06-10T00:00:00-04:00 |
7,901.040039 | 7,909.990234 | 7,798.629883 | 7,822.569824 | 2,121,150,000 | 0.883392 | 256.143 | 1 | 2019-06-11T00:00:00-04:00 |
7,803.129883 | 7,819.160156 | 7,773.970215 | 7,792.720215 | 1,978,930,000 | 0.883158 | 256.143 | 1 | 2019-06-12T00:00:00-04:00 |
7,822.560059 | 7,848.359863 | 7,813.600098 | 7,837.129883 | 1,848,360,000 | 0.885818 | 256.143 | 1 | 2019-06-13T00:00:00-04:00 |
7,807.189941 | 7,819.209961 | 7,778.120117 | 7,796.660156 | 1,808,370,000 | 0.887705 | 256.143 | 1 | 2019-06-14T00:00:00-04:00 |
7,819.430176 | 7,865.97998 | 7,812.609863 | 7,845.02002 | 1,950,550,000 | 0.890155 | 256.143 | 1 | 2019-06-17T00:00:00-04:00 |
7,920.97998 | 8,005.209961 | 7,911.669922 | 7,953.879883 | 2,250,550,000 | 0.893895 | 256.143 | 1 | 2019-06-18T00:00:00-04:00 |
7,970.259766 | 7,998.589844 | 7,930.379883 | 7,987.319824 | 2,027,520,000 | 0.892299 | 256.143 | 1 | 2019-06-19T00:00:00-04:00 |
8,087.450195 | 8,088.879883 | 7,996.870117 | 8,051.339844 | 2,108,250,000 | 0.884408 | 256.143 | 1 | 2019-06-20T00:00:00-04:00 |
8,028.689941 | 8,073.02002 | 8,011.200195 | 8,031.709961 | 2,909,540,000 | 0.883704 | 256.143 | 1 | 2019-06-21T00:00:00-04:00 |
8,040.580078 | 8,047.560059 | 8,004.629883 | 8,005.700195 | 2,073,470,000 | 0.877655 | 256.143 | 1 | 2019-06-24T00:00:00-04:00 |
8,005.27002 | 8,007.310059 | 7,879.149902 | 7,884.720215 | 2,132,550,000 | 0.878117 | 256.143 | 1 | 2019-06-25T00:00:00-04:00 |
7,933.919922 | 7,974.279785 | 7,903.069824 | 7,909.970215 | 2,122,730,000 | 0.880127 | 256.143 | 1 | 2019-06-26T00:00:00-04:00 |
7,939.359863 | 7,976.580078 | 7,935.470215 | 7,967.759766 | 2,083,920,000 | 0.879507 | 256.143 | 1 | 2019-06-27T00:00:00-04:00 |
7,988.759766 | 8,010.149902 | 7,961.459961 | 8,006.240234 | 4,101,490,000 | 0.878735 | 256.143 | 1 | 2019-06-28T00:00:00-04:00 |
8,145.850098 | 8,150.450195 | 8,059.290039 | 8,091.160156 | 2,219,030,000 | 0.881135 | 256.571 | 0 | 2019-07-01T00:00:00-04:00 |
8,086.649902 | 8,109.370117 | 8,063.109863 | 8,109.089844 | 1,956,590,000 | 0.884877 | 256.571 | 0 | 2019-07-02T00:00:00-04:00 |
8,129.569824 | 8,170.22998 | 8,122.339844 | 8,170.22998 | 1,548,240,000 | 0.885504 | 256.571 | 0 | 2019-07-03T00:00:00-04:00 |
8,123.279785 | 8,171.970215 | 8,093.660156 | 8,161.790039 | 1,690,700,000 | 0.888099 | 256.571 | 0 | 2019-07-05T00:00:00-04:00 |
8,112.910156 | 8,161.790039 | 8,078.390137 | 8,098.379883 | 1,957,160,000 | 0.891663 | 256.571 | 0 | 2019-07-08T00:00:00-04:00 |
8,061.410156 | 8,146.97998 | 8,061.319824 | 8,141.72998 | 1,871,430,000 | 0.892459 | 256.571 | 0 | 2019-07-09T00:00:00-04:00 |
8,183.189941 | 8,228.599609 | 8,160.560059 | 8,202.530273 | 2,066,640,000 | 0.891266 | 256.571 | 0 | 2019-07-10T00:00:00-04:00 |
8,219.280273 | 8,226.179688 | 8,171.629883 | 8,196.040039 | 1,970,690,000 | 0.886132 | 256.571 | 0 | 2019-07-11T00:00:00-04:00 |
8,209.200195 | 8,245.660156 | 8,201.519531 | 8,244.139648 | 1,835,960,000 | 0.888652 | 256.571 | 0 | 2019-07-12T00:00:00-04:00 |
8,263.179688 | 8,264.780273 | 8,236.269531 | 8,258.19043 | 1,790,770,000 | 0.88739 | 256.571 | 0 | 2019-07-15T00:00:00-04:00 |
8,251.660156 | 8,259.75 | 8,204.230469 | 8,222.799805 | 1,947,010,000 | 0.891027 | 256.571 | 0 | 2019-07-16T00:00:00-04:00 |
8,224 | 8,230.669922 | 8,184.660156 | 8,185.209961 | 1,887,120,000 | 0.891663 | 256.571 | 0 | 2019-07-17T00:00:00-04:00 |
8,151.759766 | 8,215.580078 | 8,135.120117 | 8,207.240234 | 2,063,790,000 | 0.891583 | 256.571 | 0 | 2019-07-18T00:00:00-04:00 |
8,241.339844 | 8,245.780273 | 8,144.629883 | 8,146.490234 | 1,893,050,000 | 0.890789 | 256.571 | 0 | 2019-07-19T00:00:00-04:00 |
8,171.990234 | 8,218.419922 | 8,171.540039 | 8,204.139648 | 1,860,440,000 | 0.891663 | 256.571 | 0 | 2019-07-22T00:00:00-04:00 |
8,242.5 | 8,251.830078 | 8,193.889648 | 8,251.400391 | 1,845,050,000 | 0.895015 | 256.571 | 0 | 2019-07-23T00:00:00-04:00 |
8,227.360352 | 8,321.80957 | 8,226.5 | 8,321.5 | 1,953,670,000 | 0.897666 | 256.571 | 0 | 2019-07-24T00:00:00-04:00 |
8,294.679688 | 8,295.950195 | 8,233.400391 | 8,238.540039 | 2,058,090,000 | 0.899685 | 256.571 | 0 | 2019-07-25T00:00:00-04:00 |
8,294.299805 | 8,339.639648 | 8,291.120117 | 8,330.209961 | 1,975,110,000 | 0.897827 | 256.571 | 0 | 2019-07-26T00:00:00-04:00 |
8,325.099609 | 8,325.280273 | 8,247.370117 | 8,293.330078 | 1,882,980,000 | 0.899361 | 256.571 | 0 | 2019-07-29T00:00:00-04:00 |
8,231.769531 | 8,295.459961 | 8,228.019531 | 8,273.610352 | 1,893,610,000 | 0.896539 | 256.571 | 0 | 2019-07-30T00:00:00-04:00 |
8,290.799805 | 8,299.830078 | 8,110.02002 | 8,175.419922 | 2,679,230,000 | 0.896781 | 256.571 | 0 | 2019-07-31T00:00:00-04:00 |
8,190.560059 | 8,311.040039 | 8,080.52002 | 8,111.120117 | 2,815,420,000 | 0.906043 | 256.558 | 0 | 2019-08-01T00:00:00-04:00 |
8,056.419922 | 8,068.799805 | 7,953.669922 | 8,004.069824 | 2,262,550,000 | 0.900414 | 256.558 | 0 | 2019-08-02T00:00:00-04:00 |
7,823.330078 | 7,836.450195 | 7,662.899902 | 7,726.040039 | 2,661,780,000 | 0.894294 | 256.558 | 0 | 2019-08-05T00:00:00-04:00 |
7,804.509766 | 7,845.009766 | 7,739.569824 | 7,833.27002 | 2,217,620,000 | 0.893895 | 256.558 | 0 | 2019-08-06T00:00:00-04:00 |
7,747.27002 | 7,881.379883 | 7,702.419922 | 7,862.830078 | 2,470,170,000 | 0.892698 | 256.558 | 0 | 2019-08-07T00:00:00-04:00 |
7,921.589844 | 8,041.120117 | 7,896.149902 | 8,039.160156 | 2,442,950,000 | 0.893416 | 256.558 | 0 | 2019-08-08T00:00:00-04:00 |
7,997.189941 | 8,020.560059 | 7,910.350098 | 7,959.140137 | 2,221,180,000 | 0.893017 | 256.558 | 0 | 2019-08-09T00:00:00-04:00 |
7,907.490234 | 7,924.990234 | 7,833.790039 | 7,863.410156 | 2,068,920,000 | 0.893336 | 256.558 | 0 | 2019-08-12T00:00:00-04:00 |
7,852.370117 | 8,065.240234 | 7,851.580078 | 8,016.359863 | 2,353,570,000 | 0.891107 | 256.558 | 0 | 2019-08-13T00:00:00-04:00 |
7,877.330078 | 7,900.279785 | 7,762.870117 | 7,773.939941 | 2,543,670,000 | 0.893815 | 256.558 | 0 | 2019-08-14T00:00:00-04:00 |
7,790.200195 | 7,805.930176 | 7,716.549805 | 7,766.620117 | 2,190,810,000 | 0.896861 | 256.558 | 0 | 2019-08-15T00:00:00-04:00 |
7,828.350098 | 7,907.52002 | 7,828.350098 | 7,895.990234 | 2,018,710,000 | 0.902853 | 256.558 | 0 | 2019-08-16T00:00:00-04:00 |
8,006.180176 | 8,026.75 | 7,895.990234 | 8,002.810059 | 1,946,440,000 | 0.900657 | 256.558 | 0 | 2019-08-19T00:00:00-04:00 |
7,989.359863 | 8,010.580078 | 7,948.089844 | 7,948.560059 | 1,750,730,000 | 0.902853 | 256.558 | 0 | 2019-08-20T00:00:00-04:00 |
8,017.069824 | 8,036.939941 | 7,998.5 | 8,020.209961 | 1,721,410,000 | 0.900576 | 256.558 | 0 | 2019-08-21T00:00:00-04:00 |
8,038.790039 | 8,048.580078 | 7,937.120117 | 7,991.390137 | 1,780,760,000 | 0.902283 | 256.558 | 0 | 2019-08-22T00:00:00-04:00 |
7,943.649902 | 8,005.339844 | 7,730.77002 | 7,751.77002 | 2,214,370,000 | 0.903751 | 256.558 | 0 | 2019-08-23T00:00:00-04:00 |
7,829.580078 | 7,856.040039 | 7,789.049805 | 7,853.740234 | 1,691,990,000 | 0.899604 | 256.558 | 0 | 2019-08-26T00:00:00-04:00 |
7,908.779785 | 7,916.830078 | 7,795.180176 | 7,826.950195 | 1,914,930,000 | 0.900576 | 256.558 | 0 | 2019-08-27T00:00:00-04:00 |
7,798.350098 | 7,866.870117 | 7,766.669922 | 7,856.879883 | 1,663,450,000 | 0.902283 | 256.558 | 0 | 2019-08-28T00:00:00-04:00 |
7,945.779785 | 7,992.290039 | 7,925.830078 | 7,973.390137 | 1,703,760,000 | 0.903179 | 256.558 | 0 | 2019-08-29T00:00:00-04:00 |
8,015.160156 | 8,017.910156 | 7,914.740234 | 7,962.879883 | 1,668,110,000 | 0.906125 | 256.558 | 0 | 2019-08-30T00:00:00-04:00 |
7,906.439941 | 7,940.370117 | 7,847.319824 | 7,874.160156 | 1,938,780,000 | 0.914328 | 256.759 | 1 | 2019-09-03T00:00:00-04:00 |
7,949.810059 | 7,981.410156 | 7,928.939941 | 7,976.879883 | 1,893,740,000 | 0.907606 | 256.759 | 1 | 2019-09-04T00:00:00-04:00 |
8,061.290039 | 8,134.419922 | 8,061.290039 | 8,116.830078 | 2,108,700,000 | 0.904323 | 256.759 | 1 | 2019-09-05T00:00:00-04:00 |
8,125.580078 | 8,134.390137 | 8,098.52002 | 8,103.069824 | 1,878,730,000 | 0.906865 | 256.759 | 1 | 2019-09-06T00:00:00-04:00 |
8,130.910156 | 8,131.660156 | 8,052.339844 | 8,087.439941 | 2,186,660,000 | 0.906372 | 256.759 | 1 | 2019-09-09T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.