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] |
|---|---|---|---|---|---|---|---|---|
2,040.630005 | 2,046.420044 | 2,033.349976 | 2,046.420044 | 1,492,720,000 | 0.79321 | 194.4 | 0 | 2005-05-20T00:00:00-04:00 |
2,045.689941 | 2,062.949951 | 2,045.689941 | 2,056.649902 | 1,620,130,000 | 0.79694 | 194.4 | 0 | 2005-05-23T00:00:00-04:00 |
2,052.280029 | 2,062.52002 | 2,049.77002 | 2,061.620117 | 1,695,940,000 | 0.792581 | 194.4 | 0 | 2005-05-24T00:00:00-04:00 |
2,055.780029 | 2,055.780029 | 2,041.949951 | 2,050.120117 | 1,493,000,000 | 0.795925 | 194.4 | 0 | 2005-05-25T00:00:00-04:00 |
2,057.98999 | 2,072.540039 | 2,057.800049 | 2,071.23999 | 1,596,460,000 | 0.798531 | 194.4 | 0 | 2005-05-26T00:00:00-04:00 |
2,068.530029 | 2,076.800049 | 2,064.98999 | 2,075.72998 | 1,237,350,000 | 0.796749 | 194.4 | 0 | 2005-05-27T00:00:00-04:00 |
2,073.919922 | 2,076.01001 | 2,065.02002 | 2,068.219971 | 1,578,740,000 | 0.810964 | 194.4 | 0 | 2005-05-31T00:00:00-04:00 |
2,067.22998 | 2,095.540039 | 2,067.22998 | 2,087.860107 | 1,779,710,000 | 0.817795 | 194.5 | 1 | 2005-06-01T00:00:00-04:00 |
2,081.689941 | 2,097.800049 | 2,081.689941 | 2,097.800049 | 1,746,620,000 | 0.815461 | 194.5 | 1 | 2005-06-02T00:00:00-04:00 |
2,094.179932 | 2,095.98999 | 2,069.169922 | 2,071.429932 | 1,637,900,000 | 0.813736 | 194.5 | 1 | 2005-06-03T00:00:00-04:00 |
2,072.360107 | 2,078.610107 | 2,066.360107 | 2,075.76001 | 1,477,150,000 | 0.814863 | 194.5 | 1 | 2005-06-06T00:00:00-04:00 |
2,079.060059 | 2,095.959961 | 2,067.139893 | 2,067.159912 | 1,846,530,000 | 0.814001 | 194.5 | 1 | 2005-06-07T00:00:00-04:00 |
2,073.209961 | 2,074.610107 | 2,057.580078 | 2,060.179932 | 1,602,540,000 | 0.811425 | 194.5 | 1 | 2005-06-08T00:00:00-04:00 |
2,059.580078 | 2,077.469971 | 2,052.959961 | 2,076.909912 | 1,666,670,000 | 0.81706 | 194.5 | 1 | 2005-06-09T00:00:00-04:00 |
2,076.25 | 2,076.25 | 2,055.939941 | 2,063 | 1,449,380,000 | 0.817728 | 194.5 | 1 | 2005-06-10T00:00:00-04:00 |
2,059.959961 | 2,078.26001 | 2,058.719971 | 2,068.959961 | 1,432,130,000 | 0.82905 | 194.5 | 1 | 2005-06-13T00:00:00-04:00 |
2,068.040039 | 2,074.780029 | 2,064.080078 | 2,069.040039 | 1,405,850,000 | 0.825764 | 194.5 | 1 | 2005-06-14T00:00:00-04:00 |
2,076.72998 | 2,079.129883 | 2,053.389893 | 2,074.919922 | 1,672,670,000 | 0.828569 | 194.5 | 1 | 2005-06-15T00:00:00-04:00 |
2,076.27002 | 2,089.51001 | 2,073.290039 | 2,089.149902 | 1,793,020,000 | 0.825423 | 194.5 | 1 | 2005-06-16T00:00:00-04:00 |
2,098.330078 | 2,098.530029 | 2,085.23999 | 2,090.110107 | 1,993,280,000 | 0.82122 | 194.5 | 1 | 2005-06-17T00:00:00-04:00 |
2,081.050049 | 2,096.77002 | 2,076.419922 | 2,088.129883 | 1,408,110,000 | 0.819001 | 194.5 | 1 | 2005-06-20T00:00:00-04:00 |
2,087.629883 | 2,095.689941 | 2,083.590088 | 2,091.070068 | 1,557,480,000 | 0.826993 | 194.5 | 1 | 2005-06-21T00:00:00-04:00 |
2,097.050049 | 2,102.75 | 2,083.76001 | 2,092.030029 | 1,668,440,000 | 0.825696 | 194.5 | 1 | 2005-06-22T00:00:00-04:00 |
2,093.909912 | 2,106.570068 | 2,070.570068 | 2,070.659912 | 2,009,480,000 | 0.828775 | 194.5 | 1 | 2005-06-23T00:00:00-04:00 |
2,070.330078 | 2,071.52002 | 2,050.76001 | 2,053.27002 | 2,151,000,000 | 0.827678 | 194.5 | 1 | 2005-06-24T00:00:00-04:00 |
2,050.300049 | 2,054.469971 | 2,039.689941 | 2,045.199951 | 1,448,300,000 | 0.822098 | 194.5 | 1 | 2005-06-27T00:00:00-04:00 |
2,051.77002 | 2,072.580078 | 2,050.97998 | 2,069.889893 | 1,584,200,000 | 0.826788 | 194.5 | 1 | 2005-06-28T00:00:00-04:00 |
2,074.439941 | 2,076.02002 | 2,066.449951 | 2,068.889893 | 1,640,360,000 | 0.8296 | 194.5 | 1 | 2005-06-29T00:00:00-04:00 |
2,072.050049 | 2,076.159912 | 2,056.23999 | 2,056.959961 | 1,731,500,000 | 0.826993 | 194.5 | 1 | 2005-06-30T00:00:00-04:00 |
2,060.969971 | 2,064.810059 | 2,053.060059 | 2,057.370117 | 1,176,200,000 | 0.827335 | 195.4 | 0 | 2005-07-01T00:00:00-04:00 |
2,052.100098 | 2,079.600098 | 2,052.100098 | 2,078.75 | 1,440,300,000 | 0.841538 | 195.4 | 0 | 2005-07-05T00:00:00-04:00 |
2,076.899902 | 2,084.76001 | 2,068.419922 | 2,068.649902 | 1,592,080,000 | 0.839419 | 195.4 | 0 | 2005-07-06T00:00:00-04:00 |
2,050.709961 | 2,076.429932 | 2,050.300049 | 2,075.659912 | 1,617,860,000 | 0.83633 | 195.4 | 0 | 2005-07-07T00:00:00-04:00 |
2,077.899902 | 2,113.909912 | 2,076.530029 | 2,112.879883 | 1,685,280,000 | 0.840054 | 195.4 | 0 | 2005-07-08T00:00:00-04:00 |
2,115.97998 | 2,135.689941 | 2,115.570068 | 2,135.429932 | 1,770,800,000 | 0.832917 | 195.4 | 0 | 2005-07-11T00:00:00-04:00 |
2,132.51001 | 2,149.780029 | 2,128.820068 | 2,143.149902 | 1,657,520,000 | 0.821963 | 195.4 | 0 | 2005-07-12T00:00:00-04:00 |
2,142.600098 | 2,146.560059 | 2,136.370117 | 2,144.110107 | 1,540,000,000 | 0.820749 | 195.4 | 0 | 2005-07-13T00:00:00-04:00 |
2,156.560059 | 2,164.179932 | 2,148.610107 | 2,152.820068 | 1,872,310,000 | 0.828706 | 195.4 | 0 | 2005-07-14T00:00:00-04:00 |
2,152.699951 | 2,160.639893 | 2,145.179932 | 2,156.780029 | 1,534,960,000 | 0.828295 | 195.4 | 0 | 2005-07-15T00:00:00-04:00 |
2,151.840088 | 2,153.52002 | 2,144.780029 | 2,144.870117 | 1,307,270,000 | 0.8296 | 195.4 | 0 | 2005-07-18T00:00:00-04:00 |
2,156.77002 | 2,173.870117 | 2,154.360107 | 2,173.179932 | 1,632,670,000 | 0.835771 | 195.4 | 0 | 2005-07-19T00:00:00-04:00 |
2,158.969971 | 2,191.090088 | 2,158.090088 | 2,188.570068 | 1,957,070,000 | 0.828981 | 195.4 | 0 | 2005-07-20T00:00:00-04:00 |
2,191.77002 | 2,193.189941 | 2,171.97998 | 2,178.600098 | 2,034,880,000 | 0.820546 | 195.4 | 0 | 2005-07-21T00:00:00-04:00 |
2,176.139893 | 2,182.639893 | 2,165.439941 | 2,179.73999 | 1,660,360,000 | 0.82352 | 195.4 | 0 | 2005-07-22T00:00:00-04:00 |
2,179.040039 | 2,186.459961 | 2,165.929932 | 2,166.73999 | 1,523,020,000 | 0.828844 | 195.4 | 0 | 2005-07-25T00:00:00-04:00 |
2,170.600098 | 2,181.139893 | 2,167.090088 | 2,175.98999 | 1,651,840,000 | 0.834237 | 195.4 | 0 | 2005-07-26T00:00:00-04:00 |
2,178.72998 | 2,187.149902 | 2,167.879883 | 2,186.219971 | 1,750,070,000 | 0.834028 | 195.4 | 0 | 2005-07-27T00:00:00-04:00 |
2,188.290039 | 2,198.52002 | 2,183.27002 | 2,198.439941 | 1,683,870,000 | 0.826446 | 195.4 | 0 | 2005-07-28T00:00:00-04:00 |
2,195.469971 | 2,201.389893 | 2,184.429932 | 2,184.830078 | 1,613,950,000 | 0.826925 | 195.4 | 0 | 2005-07-29T00:00:00-04:00 |
2,191.48999 | 2,201.870117 | 2,189.080078 | 2,195.379883 | 1,492,680,000 | 0.818398 | 196.4 | 0 | 2005-08-01T00:00:00-04:00 |
2,197.790039 | 2,219 | 2,197.790039 | 2,218.149902 | 1,735,020,000 | 0.818532 | 196.4 | 0 | 2005-08-02T00:00:00-04:00 |
2,211.090088 | 2,219.909912 | 2,209.399902 | 2,216.810059 | 1,752,440,000 | 0.81248 | 196.4 | 0 | 2005-08-03T00:00:00-04:00 |
2,208.330078 | 2,209.370117 | 2,190.300049 | 2,191.320068 | 1,591,380,000 | 0.811754 | 196.4 | 0 | 2005-08-04T00:00:00-04:00 |
2,189.419922 | 2,195.100098 | 2,175.909912 | 2,177.909912 | 1,471,740,000 | 0.807363 | 196.4 | 0 | 2005-08-05T00:00:00-04:00 |
2,182.98999 | 2,185.560059 | 2,163.5 | 2,164.389893 | 1,431,010,000 | 0.808407 | 196.4 | 0 | 2005-08-08T00:00:00-04:00 |
2,170.439941 | 2,181.27002 | 2,167.879883 | 2,174.189941 | 1,460,470,000 | 0.808604 | 196.4 | 0 | 2005-08-09T00:00:00-04:00 |
2,178.070068 | 2,185.909912 | 2,152.820068 | 2,157.810059 | 1,817,680,000 | 0.80795 | 196.4 | 0 | 2005-08-10T00:00:00-04:00 |
2,158.300049 | 2,174.550049 | 2,156.969971 | 2,174.550049 | 1,582,090,000 | 0.806127 | 196.4 | 0 | 2005-08-11T00:00:00-04:00 |
2,158.939941 | 2,161.070068 | 2,144.600098 | 2,156.899902 | 1,551,410,000 | 0.802761 | 196.4 | 0 | 2005-08-12T00:00:00-04:00 |
2,153.709961 | 2,173.659912 | 2,147.850098 | 2,167.040039 | 1,380,460,000 | 0.808146 | 196.4 | 0 | 2005-08-15T00:00:00-04:00 |
2,160.969971 | 2,161.459961 | 2,136.48999 | 2,137.060059 | 1,540,320,000 | 0.81215 | 196.4 | 0 | 2005-08-16T00:00:00-04:00 |
2,139.360107 | 2,153.040039 | 2,137.179932 | 2,145.149902 | 1,518,010,000 | 0.813273 | 196.4 | 0 | 2005-08-17T00:00:00-04:00 |
2,139.399902 | 2,146.48999 | 2,133.080078 | 2,136.080078 | 1,391,780,000 | 0.8188 | 196.4 | 0 | 2005-08-18T00:00:00-04:00 |
2,138.73999 | 2,143.919922 | 2,134.98999 | 2,135.560059 | 1,205,270,000 | 0.820816 | 196.4 | 0 | 2005-08-19T00:00:00-04:00 |
2,140.949951 | 2,151.840088 | 2,129.459961 | 2,141.409912 | 1,351,650,000 | 0.817595 | 196.4 | 0 | 2005-08-22T00:00:00-04:00 |
2,142.290039 | 2,145.709961 | 2,131.02002 | 2,137.25 | 1,341,270,000 | 0.817461 | 196.4 | 0 | 2005-08-23T00:00:00-04:00 |
2,133.169922 | 2,156.129883 | 2,127.300049 | 2,128.909912 | 1,718,580,000 | 0.818934 | 196.4 | 0 | 2005-08-24T00:00:00-04:00 |
2,131.300049 | 2,138.459961 | 2,129.459961 | 2,134.370117 | 1,307,580,000 | 0.814863 | 196.4 | 0 | 2005-08-25T00:00:00-04:00 |
2,132.969971 | 2,133.169922 | 2,118.040039 | 2,120.77002 | 1,261,130,000 | 0.812546 | 196.4 | 0 | 2005-08-26T00:00:00-04:00 |
2,112.439941 | 2,139.399902 | 2,112.25 | 2,137.649902 | 1,268,560,000 | 0.813736 | 196.4 | 0 | 2005-08-29T00:00:00-04:00 |
2,130.879883 | 2,132.209961 | 2,118.27002 | 2,129.76001 | 1,436,400,000 | 0.820951 | 196.4 | 0 | 2005-08-30T00:00:00-04:00 |
2,130.810059 | 2,152.090088 | 2,124.080078 | 2,152.090088 | 1,631,780,000 | 0.819807 | 196.4 | 0 | 2005-08-31T00:00:00-04:00 |
2,150.030029 | 2,157.320068 | 2,142.320068 | 2,147.899902 | 1,623,320,000 | 0.807233 | 198.8 | 1 | 2005-09-01T00:00:00-04:00 |
2,150.52002 | 2,152.219971 | 2,139.280029 | 2,141.070068 | 1,130,450,000 | 0.797385 | 198.8 | 1 | 2005-09-02T00:00:00-04:00 |
2,147.310059 | 2,167.100098 | 2,147.310059 | 2,166.860107 | 1,403,190,000 | 0.801089 | 198.8 | 1 | 2005-09-06T00:00:00-04:00 |
2,164.139893 | 2,172.389893 | 2,158.610107 | 2,172.030029 | 1,480,820,000 | 0.803148 | 198.8 | 1 | 2005-09-07T00:00:00-04:00 |
2,165.719971 | 2,173.850098 | 2,161.290039 | 2,166.030029 | 1,578,070,000 | 0.805283 | 198.8 | 1 | 2005-09-08T00:00:00-04:00 |
2,168.899902 | 2,177.22998 | 2,164.409912 | 2,175.51001 | 1,617,540,000 | 0.805477 | 198.8 | 1 | 2005-09-09T00:00:00-04:00 |
2,176.469971 | 2,186.830078 | 2,175.22998 | 2,182.830078 | 1,723,540,000 | 0.81215 | 198.8 | 1 | 2005-09-12T00:00:00-04:00 |
2,177.949951 | 2,185.889893 | 2,167.830078 | 2,171.75 | 1,724,570,000 | 0.814598 | 198.8 | 1 | 2005-09-13T00:00:00-04:00 |
2,173.620117 | 2,174.01001 | 2,149.189941 | 2,149.330078 | 1,698,250,000 | 0.812084 | 198.8 | 1 | 2005-09-14T00:00:00-04:00 |
2,153.75 | 2,155.75 | 2,142.72998 | 2,146.149902 | 1,744,660,000 | 0.81813 | 198.8 | 1 | 2005-09-15T00:00:00-04:00 |
2,153.75 | 2,160.830078 | 2,146.790039 | 2,160.350098 | 2,269,030,000 | 0.816793 | 198.8 | 1 | 2005-09-16T00:00:00-04:00 |
2,157.370117 | 2,159.48999 | 2,139.889893 | 2,145.26001 | 1,604,140,000 | 0.823791 | 198.8 | 1 | 2005-09-19T00:00:00-04:00 |
2,149.439941 | 2,162.139893 | 2,127.47998 | 2,131.330078 | 1,845,670,000 | 0.822774 | 198.8 | 1 | 2005-09-20T00:00:00-04:00 |
2,129.649902 | 2,129.959961 | 2,106.639893 | 2,106.639893 | 1,772,370,000 | 0.817996 | 198.8 | 1 | 2005-09-21T00:00:00-04:00 |
2,104.389893 | 2,114.590088 | 2,093.060059 | 2,110.780029 | 1,692,930,000 | 0.818063 | 198.8 | 1 | 2005-09-22T00:00:00-04:00 |
2,105.370117 | 2,121.050049 | 2,099.949951 | 2,116.840088 | 1,604,120,000 | 0.825219 | 198.8 | 1 | 2005-09-23T00:00:00-04:00 |
2,127.899902 | 2,132.600098 | 2,112.27002 | 2,121.459961 | 1,502,410,000 | 0.831186 | 198.8 | 1 | 2005-09-26T00:00:00-04:00 |
2,123.649902 | 2,125.899902 | 2,109.050049 | 2,116.419922 | 1,658,660,000 | 0.832986 | 198.8 | 1 | 2005-09-27T00:00:00-04:00 |
2,122.189941 | 2,127.48999 | 2,109.75 | 2,115.399902 | 1,703,850,000 | 0.830772 | 198.8 | 1 | 2005-09-28T00:00:00-04:00 |
2,114.969971 | 2,141.429932 | 2,107.699951 | 2,141.219971 | 1,801,520,000 | 0.828981 | 198.8 | 1 | 2005-09-29T00:00:00-04:00 |
2,140.169922 | 2,151.689941 | 2,138.22998 | 2,151.689941 | 1,610,970,000 | 0.830427 | 198.8 | 1 | 2005-09-30T00:00:00-04:00 |
2,152.699951 | 2,162.790039 | 2,152.590088 | 2,155.429932 | 1,794,420,000 | 0.838012 | 199.2 | 0 | 2005-10-03T00:00:00-04:00 |
2,156.26001 | 2,167 | 2,139 | 2,139.360107 | 2,005,300,000 | 0.837661 | 199.2 | 0 | 2005-10-04T00:00:00-04:00 |
2,139.159912 | 2,139.600098 | 2,103.02002 | 2,103.02002 | 1,923,900,000 | 0.83703 | 199.2 | 0 | 2005-10-05T00:00:00-04:00 |
2,104.919922 | 2,110.830078 | 2,069.040039 | 2,084.080078 | 2,107,360,000 | 0.829119 | 199.2 | 0 | 2005-10-06T00:00:00-04:00 |
2,091.120117 | 2,097.419922 | 2,082.439941 | 2,090.350098 | 1,444,780,000 | 0.823452 | 199.2 | 0 | 2005-10-07T00:00:00-04:00 |
2,091.679932 | 2,093.22998 | 2,078.110107 | 2,078.919922 | 1,379,210,000 | 0.827267 | 199.2 | 0 | 2005-10-10T00:00:00-04:00 |
2,084.379883 | 2,085.610107 | 2,058.189941 | 2,061.090088 | 1,851,960,000 | 0.831808 | 199.2 | 0 | 2005-10-11T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.