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] |
|---|---|---|---|---|---|---|---|---|
15,358.469727 | 15,380.070313 | 15,285.349609 | 15,331.179688 | 4,050,510,000 | 0.844167 | 274.31 | 1 | 2021-09-02T00:00:00-04:00 |
15,313.410156 | 15,375.55957 | 15,283.669922 | 15,363.519531 | 3,706,990,000 | 0.842318 | 274.31 | 1 | 2021-09-03T00:00:00-04:00 |
15,375.980469 | 15,403.44043 | 15,343.280273 | 15,374.330078 | 4,014,250,000 | 0.84317 | 274.31 | 1 | 2021-09-07T00:00:00-04:00 |
15,360.349609 | 15,360.349609 | 15,206.610352 | 15,286.639648 | 4,131,560,000 | 0.845523 | 274.31 | 1 | 2021-09-08T00:00:00-04:00 |
15,296.05957 | 15,352.379883 | 15,245.169922 | 15,248.25 | 4,031,140,000 | 0.844737 | 274.31 | 1 | 2021-09-09T00:00:00-04:00 |
15,332.919922 | 15,349.469727 | 15,111.30957 | 15,115.490234 | 4,587,150,000 | 0.844523 | 274.31 | 1 | 2021-09-10T00:00:00-04:00 |
15,211.429688 | 15,215.44043 | 15,030.849609 | 15,105.580078 | 4,723,370,000 | 0.848896 | 274.31 | 1 | 2021-09-13T00:00:00-04:00 |
15,168.450195 | 15,181.19043 | 15,008.299805 | 15,037.759766 | 4,593,140,000 | 0.846453 | 274.31 | 1 | 2021-09-14T00:00:00-04:00 |
15,071.339844 | 15,174.379883 | 14,984.679688 | 15,161.530273 | 4,465,140,000 | 0.845737 | 274.31 | 1 | 2021-09-15T00:00:00-04:00 |
15,120.089844 | 15,205.5 | 15,047.139648 | 15,181.919922 | 3,701,500,000 | 0.850123 | 274.31 | 1 | 2021-09-16T00:00:00-04:00 |
15,163.360352 | 15,166.55957 | 14,998.730469 | 15,043.969727 | 6,709,540,000 | 0.848896 | 274.31 | 1 | 2021-09-17T00:00:00-04:00 |
14,758.139648 | 14,841.820313 | 14,530.070313 | 14,713.900391 | 4,879,490,000 | 0.853898 | 274.31 | 1 | 2021-09-20T00:00:00-04:00 |
14,803.360352 | 14,847.030273 | 14,696.469727 | 14,746.400391 | 4,083,010,000 | 0.851934 | 274.31 | 1 | 2021-09-21T00:00:00-04:00 |
14,800.589844 | 14,950.120117 | 14,767.009766 | 14,896.849609 | 4,252,490,000 | 0.852588 | 274.31 | 1 | 2021-09-22T00:00:00-04:00 |
14,960 | 15,085.44043 | 14,932.509766 | 15,052.240234 | 4,196,130,000 | 0.853606 | 274.31 | 1 | 2021-09-23T00:00:00-04:00 |
14,961.610352 | 15,067.55957 | 14,946.570313 | 15,047.700195 | 3,992,150,000 | 0.853315 | 274.31 | 1 | 2021-09-24T00:00:00-04:00 |
14,954.179688 | 15,003.160156 | 14,864.959961 | 14,969.969727 | 4,650,790,000 | 0.854847 | 274.31 | 1 | 2021-09-27T00:00:00-04:00 |
14,787.209961 | 14,817.740234 | 14,539.879883 | 14,546.679688 | 4,989,510,000 | 0.856311 | 274.31 | 1 | 2021-09-28T00:00:00-04:00 |
14,614.879883 | 14,676.620117 | 14,493.669922 | 14,512.44043 | 5,294,600,000 | 0.858074 | 274.31 | 1 | 2021-09-29T00:00:00-04:00 |
14,582.599609 | 14,632.360352 | 14,444.299805 | 14,448.580078 | 5,950,950,000 | 0.863632 | 274.31 | 1 | 2021-09-30T00:00:00-04:00 |
14,494.929688 | 14,606.820313 | 14,324.009766 | 14,566.700195 | 4,710,720,000 | 0.862069 | 276.589 | 0 | 2021-10-01T00:00:00-04:00 |
14,493.120117 | 14,499.740234 | 14,181.69043 | 14,255.480469 | 4,557,110,000 | 0.859402 | 276.589 | 0 | 2021-10-04T00:00:00-04:00 |
14,312.860352 | 14,508.650391 | 14,299.780273 | 14,433.830078 | 4,176,390,000 | 0.86192 | 276.589 | 0 | 2021-10-05T00:00:00-04:00 |
14,289.450195 | 14,509.549805 | 14,259.070313 | 14,501.910156 | 4,465,910,000 | 0.866401 | 276.589 | 0 | 2021-10-06T00:00:00-04:00 |
14,631.799805 | 14,755.719727 | 14,615.139648 | 14,654.019531 | 3,984,180,000 | 0.864902 | 276.589 | 0 | 2021-10-07T00:00:00-04:00 |
14,694.719727 | 14,699.910156 | 14,569.679688 | 14,579.540039 | 3,571,380,000 | 0.864379 | 276.589 | 0 | 2021-10-08T00:00:00-04:00 |
14,540.080078 | 14,665.990234 | 14,482.620117 | 14,486.200195 | 3,539,540,000 | 0.864006 | 276.589 | 0 | 2021-10-11T00:00:00-04:00 |
14,539.089844 | 14,552.709961 | 14,441.599609 | 14,465.919922 | 4,063,830,000 | 0.865426 | 276.589 | 0 | 2021-10-12T00:00:00-04:00 |
14,537.169922 | 14,589.280273 | 14,471.879883 | 14,571.639648 | 4,053,580,000 | 0.864902 | 276.589 | 0 | 2021-10-13T00:00:00-04:00 |
14,717.5 | 14,827.55957 | 14,699.519531 | 14,823.429688 | 4,262,400,000 | 0.86192 | 276.589 | 0 | 2021-10-14T00:00:00-04:00 |
14,891.240234 | 14,904.980469 | 14,847.959961 | 14,897.339844 | 4,494,440,000 | 0.86192 | 276.589 | 0 | 2021-10-15T00:00:00-04:00 |
14,839.740234 | 15,026.679688 | 14,833.280273 | 15,021.80957 | 4,167,740,000 | 0.861772 | 276.589 | 0 | 2021-10-18T00:00:00-04:00 |
15,073.129883 | 15,137.849609 | 15,049.730469 | 15,129.089844 | 4,483,400,000 | 0.858001 | 276.589 | 0 | 2021-10-19T00:00:00-04:00 |
15,160 | 15,178.389648 | 15,071.150391 | 15,121.679688 | 4,117,050,000 | 0.860363 | 276.589 | 0 | 2021-10-20T00:00:00-04:00 |
15,104.799805 | 15,222.25 | 15,094.139648 | 15,215.700195 | 4,961,860,000 | 0.859328 | 276.589 | 0 | 2021-10-21T00:00:00-04:00 |
15,158.070313 | 15,193.009766 | 15,021.019531 | 15,090.200195 | 5,775,770,000 | 0.859845 | 276.589 | 0 | 2021-10-22T00:00:00-04:00 |
15,142.919922 | 15,259.629883 | 15,070.75 | 15,226.709961 | 5,750,200,000 | 0.861846 | 276.589 | 0 | 2021-10-25T00:00:00-04:00 |
15,317.5 | 15,384 | 15,198.230469 | 15,235.709961 | 7,173,230,000 | 0.860733 | 276.589 | 0 | 2021-10-26T00:00:00-04:00 |
15,276 | 15,364.540039 | 15,235.839844 | 15,235.839844 | 6,130,110,000 | 0.860807 | 276.589 | 0 | 2021-10-27T00:00:00-04:00 |
15,304.740234 | 15,452.299805 | 15,290.30957 | 15,448.120117 | 5,714,890,000 | 0.862589 | 276.589 | 0 | 2021-10-28T00:00:00-04:00 |
15,323.290039 | 15,504.120117 | 15,323.290039 | 15,498.389648 | 5,338,290,000 | 0.858738 | 276.589 | 0 | 2021-10-29T00:00:00-04:00 |
15,541.259766 | 15,598.950195 | 15,470.820313 | 15,595.919922 | 5,273,950,000 | 0.863707 | 277.948 | 0 | 2021-11-01T00:00:00-04:00 |
15,583.980469 | 15,656.599609 | 15,569.269531 | 15,649.599609 | 5,129,370,000 | 0.861846 | 277.948 | 0 | 2021-11-02T00:00:00-04:00 |
15,658.519531 | 15,821.570313 | 15,616.44043 | 15,811.580078 | 5,325,110,000 | 0.863707 | 277.948 | 0 | 2021-11-03T00:00:00-04:00 |
15,849.740234 | 15,966.089844 | 15,827.660156 | 15,940.30957 | 5,297,250,000 | 0.864379 | 277.948 | 0 | 2021-11-04T00:00:00-04:00 |
16,003.55957 | 16,053.389648 | 15,900.780273 | 15,971.589844 | 5,566,400,000 | 0.868131 | 277.948 | 0 | 2021-11-05T00:00:00-04:00 |
15,995.719727 | 16,038.230469 | 15,961.80957 | 15,982.360352 | 5,723,650,000 | 0.863632 | 277.948 | 0 | 2021-11-08T00:00:00-05:00 |
16,024.129883 | 16,035.209961 | 15,836.679688 | 15,886.540039 | 5,574,660,000 | 0.863782 | 277.948 | 0 | 2021-11-09T00:00:00-05:00 |
15,753.839844 | 15,867.240234 | 15,543.679688 | 15,622.709961 | 5,369,110,000 | 0.865202 | 277.948 | 0 | 2021-11-10T00:00:00-05:00 |
15,752.080078 | 15,768.030273 | 15,695.769531 | 15,704.280273 | 4,570,460,000 | 0.8726 | 277.948 | 0 | 2021-11-11T00:00:00-05:00 |
15,752.620117 | 15,874.570313 | 15,705.379883 | 15,860.959961 | 5,446,540,000 | 0.873515 | 277.948 | 0 | 2021-11-12T00:00:00-05:00 |
15,894.820313 | 15,918.450195 | 15,778.30957 | 15,853.849609 | 5,020,180,000 | 0.87382 | 277.948 | 0 | 2021-11-15T00:00:00-05:00 |
15,840.320313 | 15,989.610352 | 15,825 | 15,973.860352 | 5,533,020,000 | 0.879662 | 277.948 | 0 | 2021-11-16T00:00:00-05:00 |
15,973.620117 | 15,998.570313 | 15,909.389648 | 15,921.570313 | 5,049,320,000 | 0.883704 | 277.948 | 0 | 2021-11-17T00:00:00-05:00 |
15,973.389648 | 16,010.879883 | 15,848.830078 | 15,993.709961 | 5,391,360,000 | 0.881446 | 277.948 | 0 | 2021-11-18T00:00:00-05:00 |
16,042.160156 | 16,121.120117 | 16,017.230469 | 16,057.44043 | 4,875,310,000 | 0.887233 | 277.948 | 0 | 2021-11-19T00:00:00-05:00 |
16,120.919922 | 16,212.230469 | 15,851.040039 | 15,854.759766 | 5,567,830,000 | 0.886682 | 277.948 | 0 | 2021-11-22T00:00:00-05:00 |
15,809.5 | 15,895.860352 | 15,601.459961 | 15,775.139648 | 5,434,380,000 | 0.888178 | 277.948 | 0 | 2021-11-23T00:00:00-05:00 |
15,677.879883 | 15,848.55957 | 15,591.360352 | 15,845.230469 | 4,197,090,000 | 0.892379 | 277.948 | 0 | 2021-11-24T00:00:00-05:00 |
15,664.379883 | 15,731.540039 | 15,456.089844 | 15,491.660156 | 3,502,170,000 | 0.885661 | 277.948 | 0 | 2021-11-26T00:00:00-05:00 |
15,719.419922 | 15,833.110352 | 15,644.610352 | 15,782.830078 | 4,836,230,000 | 0.886839 | 277.948 | 0 | 2021-11-29T00:00:00-05:00 |
15,716.5 | 15,828.200195 | 15,451.389648 | 15,537.69043 | 6,631,470,000 | 0.880049 | 277.948 | 0 | 2021-11-30T00:00:00-05:00 |
15,752.269531 | 15,816.820313 | 15,243.929688 | 15,254.049805 | 6,320,260,000 | 0.883861 | 278.802 | 1 | 2021-12-01T00:00:00-05:00 |
15,181.820313 | 15,444.540039 | 15,150.120117 | 15,381.320313 | 5,418,340,000 | 0.881912 | 278.802 | 1 | 2021-12-02T00:00:00-05:00 |
15,428.709961 | 15,470.360352 | 14,931.05957 | 15,085.469727 | 5,900,290,000 | 0.885661 | 278.802 | 1 | 2021-12-03T00:00:00-05:00 |
15,117.629883 | 15,281.990234 | 14,931.610352 | 15,225.150391 | 5,115,230,000 | 0.885975 | 278.802 | 1 | 2021-12-06T00:00:00-05:00 |
15,510.910156 | 15,720.089844 | 15,507.660156 | 15,686.919922 | 5,116,490,000 | 0.888415 | 278.802 | 1 | 2021-12-07T00:00:00-05:00 |
15,690.650391 | 15,792.639648 | 15,618.879883 | 15,786.990234 | 4,615,390,000 | 0.885034 | 278.802 | 1 | 2021-12-08T00:00:00-05:00 |
15,720.540039 | 15,796.049805 | 15,511.120117 | 15,517.370117 | 4,515,600,000 | 0.884095 | 278.802 | 1 | 2021-12-09T00:00:00-05:00 |
15,629.589844 | 15,677.599609 | 15,477.849609 | 15,630.599609 | 4,426,210,000 | 0.887075 | 278.802 | 1 | 2021-12-10T00:00:00-05:00 |
15,621.269531 | 15,637.05957 | 15,408.25 | 15,413.280273 | 4,573,920,000 | 0.886682 | 278.802 | 1 | 2021-12-13T00:00:00-05:00 |
15,215.959961 | 15,317.549805 | 15,097.349609 | 15,237.639648 | 4,865,990,000 | 0.884251 | 278.802 | 1 | 2021-12-14T00:00:00-05:00 |
15,230.709961 | 15,575.759766 | 15,055.230469 | 15,565.580078 | 5,343,920,000 | 0.887942 | 278.802 | 1 | 2021-12-15T00:00:00-05:00 |
15,629.080078 | 15,633.19043 | 15,119.490234 | 15,180.429688 | 4,906,480,000 | 0.882145 | 278.802 | 1 | 2021-12-16T00:00:00-05:00 |
15,036.769531 | 15,288.780273 | 14,960.370117 | 15,169.679688 | 7,668,770,000 | 0.882613 | 278.802 | 1 | 2021-12-17T00:00:00-05:00 |
14,933 | 15,007.299805 | 14,860.040039 | 14,980.94043 | 4,602,640,000 | 0.887075 | 278.802 | 1 | 2021-12-20T00:00:00-05:00 |
15,140.429688 | 15,349.05957 | 15,015.030273 | 15,341.089844 | 4,581,720,000 | 0.885347 | 278.802 | 1 | 2021-12-21T00:00:00-05:00 |
15,319.160156 | 15,525.969727 | 15,303.05957 | 15,521.889648 | 4,107,900,000 | 0.884877 | 278.802 | 1 | 2021-12-22T00:00:00-05:00 |
15,544.790039 | 15,697.980469 | 15,528.910156 | 15,653.370117 | 3,935,010,000 | 0.884173 | 278.802 | 1 | 2021-12-23T00:00:00-05:00 |
15,696.830078 | 15,871.400391 | 15,696.830078 | 15,871.259766 | 3,743,920,000 | 0.884017 | 278.802 | 1 | 2021-12-27T00:00:00-05:00 |
15,895.200195 | 15,901.469727 | 15,757.070313 | 15,781.719727 | 3,648,500,000 | 0.882535 | 278.802 | 1 | 2021-12-28T00:00:00-05:00 |
15,794.919922 | 15,821.80957 | 15,679.849609 | 15,766.219727 | 3,714,380,000 | 0.884721 | 278.802 | 1 | 2021-12-29T00:00:00-05:00 |
15,758.980469 | 15,868.089844 | 15,729.160156 | 15,741.55957 | 3,750,920,000 | 0.882301 | 278.802 | 1 | 2021-12-30T00:00:00-05:00 |
15,722.910156 | 15,777.429688 | 15,643.94043 | 15,644.969727 | 3,392,580,000 | 0.882924 | 278.802 | 1 | 2021-12-31T00:00:00-05:00 |
15,732.5 | 15,832.799805 | 15,644.089844 | 15,832.799805 | 4,429,960,000 | 0.880669 | 281.148 | 0 | 2022-01-03T00:00:00-05:00 |
15,852.139648 | 15,852.139648 | 15,512.410156 | 15,622.719727 | 5,131,110,000 | 0.886603 | 281.148 | 0 | 2022-01-04T00:00:00-05:00 |
15,547.160156 | 15,586.299805 | 15,095.179688 | 15,100.169922 | 5,031,850,000 | 0.88347 | 281.148 | 0 | 2022-01-05T00:00:00-05:00 |
15,024.150391 | 15,198.450195 | 14,914.870117 | 15,080.860352 | 4,790,820,000 | 0.883783 | 281.148 | 0 | 2022-01-06T00:00:00-05:00 |
15,095.719727 | 15,171.019531 | 14,877.629883 | 14,935.900391 | 4,238,070,000 | 0.885112 | 281.148 | 0 | 2022-01-07T00:00:00-05:00 |
14,751.780273 | 14,953.849609 | 14,530.230469 | 14,942.830078 | 5,317,180,000 | 0.883548 | 281.148 | 0 | 2022-01-10T00:00:00-05:00 |
14,919.259766 | 15,158.709961 | 14,837.629883 | 15,153.450195 | 4,390,710,000 | 0.882145 | 281.148 | 0 | 2022-01-11T00:00:00-05:00 |
15,263.099609 | 15,319.030273 | 15,117.290039 | 15,188.389648 | 4,338,530,000 | 0.879507 | 281.148 | 0 | 2022-01-12T00:00:00-05:00 |
15,245.040039 | 15,259.709961 | 14,782.240234 | 14,806.80957 | 4,302,020,000 | 0.872372 | 281.148 | 0 | 2022-01-13T00:00:00-05:00 |
14,708.019531 | 14,897.679688 | 14,689.429688 | 14,893.75 | 4,374,020,000 | 0.873591 | 281.148 | 0 | 2022-01-14T00:00:00-05:00 |
14,681.830078 | 14,740.540039 | 14,482.94043 | 14,506.900391 | 5,060,790,000 | 0.87974 | 281.148 | 0 | 2022-01-18T00:00:00-05:00 |
14,582.219727 | 14,658.889648 | 14,331.650391 | 14,340.259766 | 4,665,340,000 | 0.881446 | 281.148 | 0 | 2022-01-19T00:00:00-05:00 |
14,462.849609 | 14,642.030273 | 14,140.780273 | 14,154.019531 | 5,102,050,000 | 0.88199 | 281.148 | 0 | 2022-01-20T00:00:00-05:00 |
14,046.219727 | 14,171.719727 | 13,764.240234 | 13,768.919922 | 5,870,830,000 | 0.881213 | 281.148 | 0 | 2022-01-21T00:00:00-05:00 |
13,481.5 | 13,876.610352 | 13,094.650391 | 13,855.129883 | 6,998,770,000 | 0.884643 | 281.148 | 0 | 2022-01-24T00:00:00-05:00 |
13,610.870117 | 13,781.620117 | 13,414.139648 | 13,539.290039 | 5,019,380,000 | 0.887469 | 281.148 | 0 | 2022-01-25T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.