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] |
|---|---|---|---|---|---|---|---|---|
13,871.769531 | 14,002.650391 | 13,392.19043 | 13,542.120117 | 5,771,140,000 | 0.886761 | 281.148 | 0 | 2022-01-26T00:00:00-05:00 |
13,710.990234 | 13,765.910156 | 13,322.660156 | 13,352.780273 | 5,177,380,000 | 0.896057 | 281.148 | 0 | 2022-01-27T00:00:00-05:00 |
13,436.709961 | 13,771.910156 | 13,236.55957 | 13,770.570313 | 4,971,930,000 | 0.897827 | 281.148 | 0 | 2022-01-28T00:00:00-05:00 |
13,812.19043 | 14,242.900391 | 13,767.709961 | 14,239.879883 | 5,124,940,000 | 0.896379 | 281.148 | 0 | 2022-01-31T00:00:00-05:00 |
14,277.429688 | 14,358.69043 | 14,070.769531 | 14,346 | 4,671,850,000 | 0.888099 | 283.716 | 0 | 2022-02-01T00:00:00-05:00 |
14,494.469727 | 14,504.820313 | 14,264.650391 | 14,417.549805 | 4,673,140,000 | 0.883158 | 283.716 | 0 | 2022-02-02T00:00:00-05:00 |
14,045.830078 | 14,207.889648 | 13,851.740234 | 13,878.820313 | 4,326,300,000 | 0.886054 | 283.716 | 0 | 2022-02-03T00:00:00-05:00 |
13,958.480469 | 14,222.759766 | 13,850.389648 | 14,098.009766 | 4,121,340,000 | 0.872296 | 283.716 | 0 | 2022-02-04T00:00:00-05:00 |
14,118.790039 | 14,236.30957 | 13,974.099609 | 14,015.669922 | 4,268,730,000 | 0.873591 | 283.716 | 0 | 2022-02-07T00:00:00-05:00 |
13,984.429688 | 14,226.480469 | 13,934.780273 | 14,194.450195 | 4,293,770,000 | 0.876578 | 283.716 | 0 | 2022-02-08T00:00:00-05:00 |
14,368.160156 | 14,490.719727 | 14,330.870117 | 14,490.370117 | 4,729,730,000 | 0.874508 | 283.716 | 0 | 2022-02-09T00:00:00-05:00 |
14,228.679688 | 14,509.55957 | 14,118.200195 | 14,185.639648 | 5,212,510,000 | 0.874202 | 283.716 | 0 | 2022-02-10T00:00:00-05:00 |
14,213.620117 | 14,246.700195 | 13,733.160156 | 13,791.150391 | 5,237,320,000 | 0.875887 | 283.716 | 0 | 2022-02-11T00:00:00-05:00 |
13,768.969727 | 13,921.709961 | 13,664.759766 | 13,790.919922 | 4,347,350,000 | 0.883704 | 283.716 | 0 | 2022-02-14T00:00:00-05:00 |
13,997.179688 | 14,142.490234 | 13,976.290039 | 14,139.759766 | 4,416,840,000 | 0.881446 | 283.716 | 0 | 2022-02-15T00:00:00-05:00 |
14,038.919922 | 14,163.730469 | 13,931.990234 | 14,124.089844 | 4,238,560,000 | 0.879353 | 283.716 | 0 | 2022-02-16T00:00:00-05:00 |
14,004.19043 | 14,020.820313 | 13,704.700195 | 13,716.719727 | 4,278,370,000 | 0.879507 | 283.716 | 0 | 2022-02-17T00:00:00-05:00 |
13,735.400391 | 13,762.400391 | 13,465.55957 | 13,548.070313 | 4,501,940,000 | 0.880747 | 283.716 | 0 | 2022-02-18T00:00:00-05:00 |
13,424.360352 | 13,618.719727 | 13,249.650391 | 13,381.519531 | 4,849,170,000 | 0.881679 | 283.716 | 0 | 2022-02-22T00:00:00-05:00 |
13,511.75 | 13,533.780273 | 13,032.169922 | 13,037.490234 | 4,639,330,000 | 0.881523 | 283.716 | 0 | 2022-02-23T00:00:00-05:00 |
12,587.879883 | 13,486.110352 | 12,587.879883 | 13,473.589844 | 6,180,200,000 | 0.895817 | 283.716 | 0 | 2022-02-24T00:00:00-05:00 |
13,485.259766 | 13,696.860352 | 13,358.290039 | 13,694.620117 | 4,628,720,000 | 0.891583 | 283.716 | 0 | 2022-02-25T00:00:00-05:00 |
13,570.830078 | 13,810.639648 | 13,549.900391 | 13,751.400391 | 5,928,130,000 | 0.892937 | 283.716 | 0 | 2022-02-28T00:00:00-05:00 |
13,716.700195 | 13,777.040039 | 13,441.320313 | 13,532.459961 | 6,131,350,000 | 0.895897 | 287.504 | 1 | 2022-03-01T00:00:00-05:00 |
13,597.530273 | 13,796.549805 | 13,493.910156 | 13,752.019531 | 5,246,390,000 | 0.900414 | 287.504 | 1 | 2022-03-02T00:00:00-05:00 |
13,837.589844 | 13,837.589844 | 13,472.639648 | 13,537.94043 | 5,092,580,000 | 0.902853 | 287.504 | 1 | 2022-03-03T00:00:00-05:00 |
13,455.230469 | 13,486.709961 | 13,224.980469 | 13,313.44043 | 5,343,900,000 | 0.914997 | 287.504 | 1 | 2022-03-04T00:00:00-05:00 |
13,328.360352 | 13,353.280273 | 12,828.019531 | 12,830.959961 | 6,195,370,000 | 0.917852 | 287.504 | 1 | 2022-03-07T00:00:00-05:00 |
12,800.040039 | 13,159.44043 | 12,670.080078 | 12,795.549805 | 6,683,960,000 | 0.918105 | 287.504 | 1 | 2022-03-08T00:00:00-05:00 |
13,113.700195 | 13,301.160156 | 13,039.790039 | 13,255.549805 | 5,396,550,000 | 0.90967 | 287.504 | 1 | 2022-03-09T00:00:00-05:00 |
13,098.349609 | 13,163.5 | 12,946.280273 | 13,129.959961 | 5,071,250,000 | 0.902201 | 287.504 | 1 | 2022-03-10T00:00:00-05:00 |
13,229.769531 | 13,239.349609 | 12,830.370117 | 12,843.80957 | 5,288,210,000 | 0.909918 | 287.504 | 1 | 2022-03-11T00:00:00-05:00 |
12,795.120117 | 12,918.009766 | 12,555.349609 | 12,581.219727 | 5,876,710,000 | 0.912409 | 287.504 | 1 | 2022-03-14T00:00:00-04:00 |
12,685.230469 | 12,973.879883 | 12,616.589844 | 12,948.620117 | 5,440,100,000 | 0.909835 | 287.504 | 1 | 2022-03-15T00:00:00-04:00 |
13,119.370117 | 13,440.120117 | 12,992.200195 | 13,436.549805 | 6,552,210,000 | 0.909587 | 287.504 | 1 | 2022-03-16T00:00:00-04:00 |
13,360.719727 | 13,620.799805 | 13,317.139648 | 13,614.780273 | 5,612,090,000 | 0.904895 | 287.504 | 1 | 2022-03-17T00:00:00-04:00 |
13,564.629883 | 13,899.280273 | 13,528.05957 | 13,893.839844 | 8,149,290,000 | 0.90843 | 287.504 | 1 | 2022-03-18T00:00:00-04:00 |
13,860.389648 | 13,945.80957 | 13,682.549805 | 13,838.459961 | 5,673,940,000 | 0.905961 | 287.504 | 1 | 2022-03-21T00:00:00-04:00 |
13,866.429688 | 14,141.070313 | 13,857.290039 | 14,108.820313 | 5,445,100,000 | 0.907112 | 287.504 | 1 | 2022-03-22T00:00:00-04:00 |
13,990.349609 | 14,152.139648 | 13,921.650391 | 13,922.599609 | 5,024,230,000 | 0.910332 | 287.504 | 1 | 2022-03-23T00:00:00-04:00 |
14,001.320313 | 14,193.549805 | 13,897.200195 | 14,191.839844 | 5,149,520,000 | 0.910913 | 287.504 | 1 | 2022-03-24T00:00:00-04:00 |
14,194.719727 | 14,218.759766 | 14,010.790039 | 14,169.299805 | 5,585,100,000 | 0.908926 | 287.504 | 1 | 2022-03-25T00:00:00-04:00 |
14,177.209961 | 14,356 | 14,101.339844 | 14,354.900391 | 5,129,500,000 | 0.91191 | 287.504 | 1 | 2022-03-28T00:00:00-04:00 |
14,500.389648 | 14,646.900391 | 14,419.400391 | 14,619.639648 | 6,060,890,000 | 0.90212 | 287.504 | 1 | 2022-03-29T00:00:00-04:00 |
14,558.589844 | 14,609.25 | 14,383.450195 | 14,442.269531 | 5,479,200,000 | 0.898796 | 287.504 | 1 | 2022-03-30T00:00:00-04:00 |
14,444.780273 | 14,456.740234 | 14,217.719727 | 14,220.519531 | 5,453,890,000 | 0.90082 | 287.504 | 1 | 2022-03-31T00:00:00-04:00 |
14,269.530273 | 14,306.94043 | 14,131.80957 | 14,261.5 | 5,002,790,000 | 0.904814 | 289.109 | 0 | 2022-04-01T00:00:00-04:00 |
14,304.349609 | 14,534.379883 | 14,286.450195 | 14,532.549805 | 4,630,100,000 | 0.908678 | 289.109 | 0 | 2022-04-04T00:00:00-04:00 |
14,490.259766 | 14,500.290039 | 14,169.120117 | 14,204.169922 | 4,727,710,000 | 0.91166 | 289.109 | 0 | 2022-04-05T00:00:00-04:00 |
14,002.580078 | 14,032.839844 | 13,788.900391 | 13,888.820313 | 5,360,420,000 | 0.915499 | 289.109 | 0 | 2022-04-06T00:00:00-04:00 |
13,861.490234 | 13,978.25 | 13,689.230469 | 13,897.299805 | 4,856,090,000 | 0.916086 | 289.109 | 0 | 2022-04-07T00:00:00-04:00 |
13,830.469727 | 13,866.05957 | 13,693.69043 | 13,711 | 4,574,080,000 | 0.920726 | 289.109 | 0 | 2022-04-08T00:00:00-04:00 |
13,547.290039 | 13,585.080078 | 13,401.389648 | 13,411.959961 | 4,946,680,000 | 0.917431 | 289.109 | 0 | 2022-04-11T00:00:00-04:00 |
13,584.69043 | 13,685.950195 | 13,317.740234 | 13,371.570313 | 4,991,720,000 | 0.920726 | 289.109 | 0 | 2022-04-12T00:00:00-04:00 |
13,373.120117 | 13,679.429688 | 13,353.660156 | 13,643.589844 | 4,909,720,000 | 0.923702 | 289.109 | 0 | 2022-04-13T00:00:00-04:00 |
13,647.429688 | 13,662.929688 | 13,345.219727 | 13,351.080078 | 4,642,240,000 | 0.919287 | 289.109 | 0 | 2022-04-14T00:00:00-04:00 |
13,319.389648 | 13,414.269531 | 13,222.030273 | 13,332.360352 | 4,365,230,000 | 0.919287 | 289.109 | 0 | 2022-04-18T00:00:00-04:00 |
13,312.44043 | 13,643.969727 | 13,281.219727 | 13,619.660156 | 4,562,840,000 | 0.925669 | 289.109 | 0 | 2022-04-19T00:00:00-04:00 |
13,665.379883 | 13,678.549805 | 13,426.129883 | 13,453.070313 | 4,678,930,000 | 0.923361 | 289.109 | 0 | 2022-04-20T00:00:00-04:00 |
13,623.700195 | 13,710.700195 | 13,140.830078 | 13,174.650391 | 5,233,110,000 | 0.918527 | 289.109 | 0 | 2022-04-21T00:00:00-04:00 |
13,168.799805 | 13,212.599609 | 12,828.019531 | 12,839.290039 | 4,475,090,000 | 0.924471 | 289.109 | 0 | 2022-04-22T00:00:00-04:00 |
12,749.169922 | 13,011.450195 | 12,722.589844 | 13,004.849609 | 4,845,160,000 | 0.930579 | 289.109 | 0 | 2022-04-25T00:00:00-04:00 |
12,918.040039 | 12,918.040039 | 12,490.740234 | 12,490.740234 | 5,168,160,000 | 0.936856 | 289.109 | 0 | 2022-04-26T00:00:00-04:00 |
12,500.879883 | 12,703.790039 | 12,430.900391 | 12,488.929688 | 4,810,720,000 | 0.944912 | 289.109 | 0 | 2022-04-27T00:00:00-04:00 |
12,712.860352 | 12,948.519531 | 12,487.860352 | 12,871.530273 | 5,067,150,000 | 0.953743 | 289.109 | 0 | 2022-04-28T00:00:00-04:00 |
12,710.419922 | 12,861.830078 | 12,315.740234 | 12,334.639648 | 4,733,070,000 | 0.948767 | 289.109 | 0 | 2022-04-29T00:00:00-04:00 |
12,331.69043 | 12,542.540039 | 12,202.410156 | 12,536.019531 | 4,918,240,000 | 0.950209 | 292.296 | 0 | 2022-05-02T00:00:00-04:00 |
12,511.459961 | 12,645.830078 | 12,460.990234 | 12,563.759766 | 4,547,280,000 | 0.947329 | 292.296 | 0 | 2022-05-03T00:00:00-04:00 |
12,574.730469 | 12,985.009766 | 12,367.019531 | 12,964.860352 | 5,498,050,000 | 0.949577 | 292.296 | 0 | 2022-05-04T00:00:00-04:00 |
12,787.519531 | 12,787.519531 | 12,183.55957 | 12,317.69043 | 5,308,920,000 | 0.946253 | 292.296 | 0 | 2022-05-05T00:00:00-04:00 |
12,246.830078 | 12,358.419922 | 11,990.150391 | 12,144.660156 | 5,324,480,000 | 0.946074 | 292.296 | 0 | 2022-05-06T00:00:00-04:00 |
11,923.030273 | 11,990.610352 | 11,574.94043 | 11,623.25 | 5,939,140,000 | 0.947059 | 292.296 | 0 | 2022-05-09T00:00:00-04:00 |
11,900.339844 | 11,944.94043 | 11,566.280273 | 11,737.669922 | 6,218,260,000 | 0.947508 | 292.296 | 0 | 2022-05-10T00:00:00-04:00 |
11,645.570313 | 11,844.509766 | 11,339.179688 | 11,364.240234 | 6,152,370,000 | 0.947598 | 292.296 | 0 | 2022-05-11T00:00:00-04:00 |
11,199.25 | 11,547.330078 | 11,108.759766 | 11,370.959961 | 6,679,470,000 | 0.960799 | 292.296 | 0 | 2022-05-12T00:00:00-04:00 |
11,555.969727 | 11,856.709961 | 11,510.259766 | 11,805 | 5,894,020,000 | 0.962927 | 292.296 | 0 | 2022-05-13T00:00:00-04:00 |
11,727.139648 | 11,804.589844 | 11,627.530273 | 11,662.790039 | 4,930,250,000 | 0.959509 | 292.296 | 0 | 2022-05-16T00:00:00-04:00 |
11,905.570313 | 11,988.429688 | 11,754.280273 | 11,984.519531 | 5,093,960,000 | 0.948677 | 292.296 | 0 | 2022-05-17T00:00:00-04:00 |
11,790.679688 | 11,826.219727 | 11,381.69043 | 11,418.150391 | 5,064,120,000 | 0.950299 | 292.296 | 0 | 2022-05-18T00:00:00-04:00 |
11,364.400391 | 11,562.820313 | 11,313.30957 | 11,388.5 | 5,154,410,000 | 0.950119 | 292.296 | 0 | 2022-05-19T00:00:00-04:00 |
11,542.669922 | 11,552.209961 | 11,035.69043 | 11,354.620117 | 5,434,370,000 | 0.945448 | 292.296 | 0 | 2022-05-20T00:00:00-04:00 |
11,396.280273 | 11,552.070313 | 11,304.55957 | 11,535.269531 | 4,552,200,000 | 0.938174 | 292.296 | 0 | 2022-05-23T00:00:00-04:00 |
11,326.44043 | 11,351.610352 | 11,092.480469 | 11,264.450195 | 4,724,430,000 | 0.932836 | 292.296 | 0 | 2022-05-24T00:00:00-04:00 |
11,225.030273 | 11,511.900391 | 11,211.849609 | 11,434.740234 | 4,519,690,000 | 0.938438 | 292.296 | 0 | 2022-05-25T00:00:00-04:00 |
11,409.839844 | 11,796.969727 | 11,406.160156 | 11,740.650391 | 4,672,620,000 | 0.934842 | 292.296 | 0 | 2022-05-26T00:00:00-04:00 |
11,869.69043 | 12,131.660156 | 11,856.820313 | 12,131.129883 | 4,793,900,000 | 0.932662 | 292.296 | 0 | 2022-05-27T00:00:00-04:00 |
12,137.540039 | 12,190.080078 | 11,942.5 | 12,081.389648 | 6,045,500,000 | 0.933445 | 292.296 | 0 | 2022-05-31T00:00:00-04:00 |
12,176.889648 | 12,237.94043 | 11,901.429688 | 11,994.459961 | 4,719,900,000 | 0.933532 | 296.311 | 1 | 2022-06-01T00:00:00-04:00 |
11,945.570313 | 12,320.120117 | 11,901.450195 | 12,316.900391 | 4,445,840,000 | 0.935279 | 296.311 | 1 | 2022-06-02T00:00:00-04:00 |
12,097.120117 | 12,167.44043 | 11,966.620117 | 12,012.730469 | 4,130,040,000 | 0.931966 | 296.311 | 1 | 2022-06-03T00:00:00-04:00 |
12,200.330078 | 12,245.400391 | 12,004.200195 | 12,061.370117 | 4,647,010,000 | 0.932314 | 296.311 | 1 | 2022-06-06T00:00:00-04:00 |
11,925.80957 | 12,194.860352 | 11,888.610352 | 12,175.230469 | 4,411,240,000 | 0.93791 | 296.311 | 1 | 2022-06-07T00:00:00-04:00 |
12,147.280273 | 12,235.780273 | 12,052.700195 | 12,086.269531 | 4,708,980,000 | 0.931185 | 296.311 | 1 | 2022-06-08T00:00:00-04:00 |
12,016.469727 | 12,115.05957 | 11,751.980469 | 11,754.230469 | 5,408,460,000 | 0.930839 | 296.311 | 1 | 2022-06-09T00:00:00-04:00 |
11,543.879883 | 11,569.150391 | 11,328.269531 | 11,340.019531 | 5,152,020,000 | 0.945358 | 296.311 | 1 | 2022-06-10T00:00:00-04:00 |
10,986.849609 | 11,071.480469 | 10,775.139648 | 10,809.230469 | 5,937,320,000 | 0.95648 | 296.311 | 1 | 2022-06-13T00:00:00-04:00 |
10,897.429688 | 10,926.80957 | 10,733.040039 | 10,828.349609 | 4,819,890,000 | 0.956755 | 296.311 | 1 | 2022-06-14T00:00:00-04:00 |
10,968.400391 | 11,244.259766 | 10,866.389648 | 11,099.150391 | 5,368,500,000 | 0.958681 | 296.311 | 1 | 2022-06-15T00:00:00-04:00 |
10,806.019531 | 10,831.070313 | 10,565.139648 | 10,646.099609 | 5,696,630,000 | 0.961538 | 296.311 | 1 | 2022-06-16T00:00:00-04:00 |
10,697.549805 | 10,884.709961 | 10,638.719727 | 10,798.349609 | 7,452,830,000 | 0.953652 | 296.311 | 1 | 2022-06-17T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.