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] |
|---|---|---|---|---|---|---|---|---|
1,947.199951
| 1,949.689941
| 1,910.23999
| 1,912.359985
| 1,747,150,000
| 0.863632
| 185
| 0
| 2003-10-17T00:00:00-04:00
|
1,913.790039
| 1,925.160034
| 1,905.390015
| 1,925.140015
| 1,537,390,000
| 0.859919
| 185
| 0
| 2003-10-20T00:00:00-04:00
|
1,929.310059
| 1,944.339966
| 1,922.780029
| 1,940.900024
| 1,735,740,000
| 0.860363
| 185
| 0
| 2003-10-21T00:00:00-04:00
|
1,923.329956
| 1,923.329956
| 1,897.359985
| 1,898.069946
| 1,711,460,000
| 0.855139
| 185
| 0
| 2003-10-22T00:00:00-04:00
|
1,879.119995
| 1,893.199951
| 1,874.109985
| 1,885.51001
| 1,937,090,000
| 0.848464
| 185
| 0
| 2003-10-23T00:00:00-04:00
|
1,863.319946
| 1,866.430054
| 1,841.619995
| 1,865.589966
| 1,957,040,000
| 0.848824
| 185
| 0
| 2003-10-24T00:00:00-04:00
|
1,876.030029
| 1,890.660034
| 1,873.619995
| 1,882.910034
| 1,518,680,000
| 0.851209
| 185
| 0
| 2003-10-27T00:00:00-05:00
|
1,893.280029
| 1,932.26001
| 1,892.430054
| 1,932.26001
| 2,076,260,000
| 0.856678
| 185
| 0
| 2003-10-28T00:00:00-05:00
|
1,925.609985
| 1,937.369995
| 1,923.560059
| 1,936.560059
| 1,968,120,000
| 0.855871
| 185
| 0
| 2003-10-29T00:00:00-05:00
|
1,955.589966
| 1,957.530029
| 1,929.77002
| 1,932.689941
| 2,158,840,000
| 0.852079
| 185
| 0
| 2003-10-30T00:00:00-05:00
|
1,938.219971
| 1,942.680054
| 1,928.670044
| 1,932.209961
| 1,833,200,000
| 0.860437
| 185
| 0
| 2003-10-31T00:00:00-05:00
|
1,941.310059
| 1,969.26001
| 1,941.310059
| 1,967.699951
| 2,089,430,000
| 0.862887
| 184.5
| 0
| 2003-11-03T00:00:00-05:00
|
1,961.449951
| 1,971.380005
| 1,953.640015
| 1,957.969971
| 2,081,990,000
| 0.871992
| 184.5
| 0
| 2003-11-04T00:00:00-05:00
|
1,957
| 1,966.150024
| 1,938.219971
| 1,959.369995
| 2,018,140,000
| 0.871612
| 184.5
| 0
| 2003-11-05T00:00:00-05:00
|
1,971.27002
| 1,977.910034
| 1,953.339966
| 1,976.369995
| 2,141,830,000
| 0.873439
| 184.5
| 0
| 2003-11-06T00:00:00-05:00
|
1,986.560059
| 1,992.27002
| 1,968.810059
| 1,970.73999
| 1,957,330,000
| 0.87535
| 184.5
| 0
| 2003-11-07T00:00:00-05:00
|
1,972.099976
| 1,973.079956
| 1,939.72998
| 1,941.640015
| 1,750,150,000
| 0.870853
| 184.5
| 0
| 2003-11-10T00:00:00-05:00
|
1,938.849976
| 1,944.01001
| 1,923.5
| 1,930.75
| 1,637,810,000
| 0.869792
| 184.5
| 0
| 2003-11-11T00:00:00-05:00
|
1,935.969971
| 1,973.109985
| 1,935.859985
| 1,973.109985
| 1,837,190,000
| 0.862069
| 184.5
| 0
| 2003-11-12T00:00:00-05:00
|
1,964.430054
| 1,970.400024
| 1,956.410034
| 1,967.349976
| 1,871,860,000
| 0.856164
| 184.5
| 0
| 2003-11-13T00:00:00-05:00
|
1,966.869995
| 1,977.790039
| 1,930.26001
| 1,930.26001
| 1,829,730,000
| 0.849979
| 184.5
| 0
| 2003-11-14T00:00:00-05:00
|
1,919.01001
| 1,919.22998
| 1,890.719971
| 1,909.609985
| 1,861,100,000
| 0.847314
| 184.5
| 0
| 2003-11-17T00:00:00-05:00
|
1,919.449951
| 1,926
| 1,881.75
| 1,881.75
| 1,898,710,000
| 0.849041
| 184.5
| 0
| 2003-11-18T00:00:00-05:00
|
1,886.180054
| 1,903.430054
| 1,880.310059
| 1,899.650024
| 1,798,010,000
| 0.839631
| 184.5
| 0
| 2003-11-19T00:00:00-05:00
|
1,886.630005
| 1,916.550049
| 1,880.910034
| 1,881.920044
| 1,799,100,000
| 0.839701
| 184.5
| 0
| 2003-11-20T00:00:00-05:00
|
1,891.839966
| 1,896.410034
| 1,878.069946
| 1,893.880005
| 1,621,590,000
| 0.840407
| 184.5
| 0
| 2003-11-21T00:00:00-05:00
|
1,907.290039
| 1,947.140015
| 1,907.290039
| 1,947.140015
| 1,791,020,000
| 0.845809
| 184.5
| 0
| 2003-11-24T00:00:00-05:00
|
1,948.359985
| 1,956.199951
| 1,942.02002
| 1,943.040039
| 1,836,350,000
| 0.849907
| 184.5
| 0
| 2003-11-25T00:00:00-05:00
|
1,954.280029
| 1,960.310059
| 1,930.630005
| 1,953.310059
| 1,524,790,000
| 0.845451
| 184.5
| 0
| 2003-11-26T00:00:00-05:00
|
1,950.209961
| 1,963.060059
| 1,950.209961
| 1,960.26001
| 703,800,000
| 0.83375
| 184.5
| 0
| 2003-11-28T00:00:00-05:00
|
1,972.969971
| 1,989.819946
| 1,968.540039
| 1,989.819946
| 1,840,020,000
| 0.832016
| 184.3
| 1
| 2003-12-01T00:00:00-05:00
|
1,986.800049
| 1,996.079956
| 1,978.22998
| 1,980.069946
| 1,802,760,000
| 0.835073
| 184.3
| 1
| 2003-12-02T00:00:00-05:00
|
1,989.140015
| 2,000.920044
| 1,960.130005
| 1,960.25
| 2,241,590,000
| 0.82631
| 184.3
| 1
| 2003-12-03T00:00:00-05:00
|
1,966.920044
| 1,971.25
| 1,942.670044
| 1,968.800049
| 2,114,230,000
| 0.828226
| 184.3
| 1
| 2003-12-04T00:00:00-05:00
|
1,949.26001
| 1,960.390015
| 1,935.579956
| 1,937.819946
| 1,665,920,000
| 0.827335
| 184.3
| 1
| 2003-12-05T00:00:00-05:00
|
1,937.47998
| 1,948.939941
| 1,926.939941
| 1,948.849976
| 1,583,730,000
| 0.818465
| 184.3
| 1
| 2003-12-08T00:00:00-05:00
|
1,955.5
| 1,956.969971
| 1,906.839966
| 1,908.319946
| 1,813,530,000
| 0.815794
| 184.3
| 1
| 2003-12-09T00:00:00-05:00
|
1,912.23999
| 1,916
| 1,887.459961
| 1,904.650024
| 1,946,310,000
| 0.81706
| 184.3
| 1
| 2003-12-10T00:00:00-05:00
|
1,904.47998
| 1,945.920044
| 1,903.930054
| 1,942.319946
| 1,807,550,000
| 0.820546
| 184.3
| 1
| 2003-12-11T00:00:00-05:00
|
1,947.26001
| 1,949.02002
| 1,931.099976
| 1,949
| 1,457,100,000
| 0.81606
| 184.3
| 1
| 2003-12-12T00:00:00-05:00
|
1,978.77002
| 1,979.780029
| 1,918.26001
| 1,918.26001
| 1,815,500,000
| 0.817661
| 184.3
| 1
| 2003-12-15T00:00:00-05:00
|
1,918.060059
| 1,927.089966
| 1,901.660034
| 1,924.290039
| 1,811,430,000
| 0.810438
| 184.3
| 1
| 2003-12-16T00:00:00-05:00
|
1,922.209961
| 1,926
| 1,910.23999
| 1,921.329956
| 1,501,340,000
| 0.81057
| 184.3
| 1
| 2003-12-17T00:00:00-05:00
|
1,924.619995
| 1,957.680054
| 1,924.619995
| 1,956.180054
| 1,714,080,000
| 0.806257
| 184.3
| 1
| 2003-12-18T00:00:00-05:00
|
1,963.280029
| 1,963.280029
| 1,939.560059
| 1,951.02002
| 1,844,570,000
| 0.805283
| 184.3
| 1
| 2003-12-19T00:00:00-05:00
|
1,946.189941
| 1,958.73999
| 1,941.619995
| 1,955.800049
| 1,283,590,000
| 0.804246
| 184.3
| 1
| 2003-12-22T00:00:00-05:00
|
1,954.030029
| 1,974.780029
| 1,952.439941
| 1,974.780029
| 1,321,000,000
| 0.806972
| 184.3
| 1
| 2003-12-23T00:00:00-05:00
|
1,969.709961
| 1,974.310059
| 1,964.880005
| 1,969.22998
| 642,630,000
| 0.805997
| 184.3
| 1
| 2003-12-24T00:00:00-05:00
|
1,970.369995
| 1,979.73999
| 1,970.369995
| 1,973.140015
| 530,810,000
| 0.805997
| 184.3
| 1
| 2003-12-26T00:00:00-05:00
|
1,976.930054
| 2,006.47998
| 1,976.930054
| 2,006.47998
| 1,413,210,000
| 0.800064
| 184.3
| 1
| 2003-12-29T00:00:00-05:00
|
2,003.97998
| 2,010.130005
| 1,997.819946
| 2,009.880005
| 1,544,270,000
| 0.800256
| 184.3
| 1
| 2003-12-30T00:00:00-05:00
|
2,010.640015
| 2,015.22998
| 1,996.619995
| 2,003.369995
| 1,775,710,000
| 0.791766
| 184.3
| 1
| 2003-12-31T00:00:00-05:00
|
2,011.079956
| 2,022.369995
| 1,999.77002
| 2,006.680054
| 1,666,780,000
| 0.794155
| 185.2
| 0
| 2004-01-02T00:00:00-05:00
|
2,020.780029
| 2,047.359985
| 2,020.780029
| 2,047.359985
| 2,362,910,000
| 0.790077
| 185.2
| 0
| 2004-01-05T00:00:00-05:00
|
2,044.550049
| 2,061.540039
| 2,039.630005
| 2,057.370117
| 2,273,220,000
| 0.783945
| 185.2
| 0
| 2004-01-06T00:00:00-05:00
|
2,056.75
| 2,078.090088
| 2,047.02002
| 2,077.679932
| 2,294,280,000
| 0.788706
| 185.2
| 0
| 2004-01-07T00:00:00-05:00
|
2,089.600098
| 2,100.25
| 2,078.050049
| 2,100.25
| 2,683,950,000
| 0.791515
| 185.2
| 0
| 2004-01-08T00:00:00-05:00
|
2,083.639893
| 2,113.330078
| 2,077.090088
| 2,086.919922
| 2,482,760,000
| 0.785114
| 185.2
| 0
| 2004-01-09T00:00:00-05:00
|
2,093.540039
| 2,112.52002
| 2,085.149902
| 2,111.780029
| 2,284,010,000
| 0.779545
| 185.2
| 0
| 2004-01-12T00:00:00-05:00
|
2,113.110107
| 2,114.909912
| 2,080.290039
| 2,096.439941
| 2,385,700,000
| 0.784375
| 185.2
| 0
| 2004-01-13T00:00:00-05:00
|
2,104.290039
| 2,111.72998
| 2,094.320068
| 2,111.129883
| 2,099,970,000
| 0.787898
| 185.2
| 0
| 2004-01-14T00:00:00-05:00
|
2,101.860107
| 2,121.610107
| 2,088.100098
| 2,109.080078
| 2,235,590,000
| 0.791452
| 185.2
| 0
| 2004-01-15T00:00:00-05:00
|
2,126.120117
| 2,140.469971
| 2,119.350098
| 2,140.459961
| 2,614,390,000
| 0.800448
| 185.2
| 0
| 2004-01-16T00:00:00-05:00
|
2,149.030029
| 2,149.850098
| 2,130.199951
| 2,147.97998
| 2,574,190,000
| 0.797703
| 185.2
| 0
| 2004-01-20T00:00:00-05:00
|
2,139.330078
| 2,150.110107
| 2,120.199951
| 2,142.449951
| 2,421,860,000
| 0.79321
| 185.2
| 0
| 2004-01-21T00:00:00-05:00
|
2,146.320068
| 2,152.120117
| 2,119.01001
| 2,119.01001
| 2,353,370,000
| 0.786782
| 185.2
| 0
| 2004-01-22T00:00:00-05:00
|
2,124.76001
| 2,138.409912
| 2,108.449951
| 2,123.870117
| 2,253,910,000
| 0.787898
| 185.2
| 0
| 2004-01-23T00:00:00-05:00
|
2,120.560059
| 2,153.830078
| 2,115.340088
| 2,153.830078
| 1,946,050,000
| 0.795229
| 185.2
| 0
| 2004-01-26T00:00:00-05:00
|
2,148.050049
| 2,152.75
| 2,116.040039
| 2,116.040039
| 2,151,260,000
| 0.798913
| 185.2
| 0
| 2004-01-27T00:00:00-05:00
|
2,125.02002
| 2,128
| 2,073.149902
| 2,077.370117
| 2,319,550,000
| 0.795988
| 185.2
| 0
| 2004-01-28T00:00:00-05:00
|
2,085.540039
| 2,087.330078
| 2,041.069946
| 2,068.22998
| 2,637,760,000
| 0.802053
| 185.2
| 0
| 2004-01-29T00:00:00-05:00
|
2,068.360107
| 2,078.879883
| 2,058.540039
| 2,066.149902
| 1,931,180,000
| 0.807494
| 185.2
| 0
| 2004-01-30T00:00:00-05:00
|
2,072.129883
| 2,085.48999
| 2,053.790039
| 2,063.149902
| 1,915,680,000
| 0.802504
| 186.2
| 0
| 2004-02-02T00:00:00-05:00
|
2,061.280029
| 2,071.439941
| 2,057.330078
| 2,066.209961
| 1,844,840,000
| 0.794597
| 186.2
| 0
| 2004-02-03T00:00:00-05:00
|
2,042.829956
| 2,044.680054
| 2,013.920044
| 2,014.140015
| 2,267,580,000
| 0.798467
| 186.2
| 0
| 2004-02-04T00:00:00-05:00
|
2,024.47998
| 2,031.390015
| 2,012.790039
| 2,019.560059
| 1,956,030,000
| 0.794723
| 186.2
| 0
| 2004-02-05T00:00:00-05:00
|
2,025.959961
| 2,064.01001
| 2,025.910034
| 2,064.01001
| 1,855,510,000
| 0.798148
| 186.2
| 0
| 2004-02-06T00:00:00-05:00
|
2,069.290039
| 2,074.27002
| 2,060.439941
| 2,060.570068
| 1,745,350,000
| 0.786596
| 186.2
| 0
| 2004-02-09T00:00:00-05:00
|
2,061.100098
| 2,075.330078
| 2,060.439941
| 2,075.330078
| 1,656,760,000
| 0.783453
| 186.2
| 0
| 2004-02-10T00:00:00-05:00
|
2,072.899902
| 2,089.659912
| 2,064.77002
| 2,089.659912
| 2,185,700,000
| 0.788644
| 186.2
| 0
| 2004-02-11T00:00:00-05:00
|
2,084.02002
| 2,091.219971
| 2,072.060059
| 2,073.610107
| 1,937,690,000
| 0.781128
| 186.2
| 0
| 2004-02-12T00:00:00-05:00
|
2,080.169922
| 2,085.709961
| 2,049.76001
| 2,053.560059
| 1,818,020,000
| 0.780275
| 186.2
| 0
| 2004-02-13T00:00:00-05:00
|
2,068.419922
| 2,084.719971
| 2,068.01001
| 2,080.350098
| 1,618,060,000
| 0.777726
| 186.2
| 0
| 2004-02-17T00:00:00-05:00
|
2,084.22998
| 2,088.51001
| 2,072.189941
| 2,076.469971
| 1,781,240,000
| 0.779788
| 186.2
| 0
| 2004-02-18T00:00:00-05:00
|
2,091.709961
| 2,094.919922
| 2,045.959961
| 2,045.959961
| 2,065,540,000
| 0.785916
| 186.2
| 0
| 2004-02-19T00:00:00-05:00
|
2,052.129883
| 2,052.360107
| 2,022.790039
| 2,037.930054
| 1,914,330,000
| 0.789702
| 186.2
| 0
| 2004-02-20T00:00:00-05:00
|
2,044.410034
| 2,045.099976
| 1,999.589966
| 2,007.52002
| 1,953,330,000
| 0.795165
| 186.2
| 0
| 2004-02-23T00:00:00-05:00
|
2,000.75
| 2,018.069946
| 1,991.050049
| 2,005.439941
| 2,069,420,000
| 0.793966
| 186.2
| 0
| 2004-02-24T00:00:00-05:00
|
2,010.589966
| 2,024.199951
| 2,007.72998
| 2,022.97998
| 1,707,140,000
| 0.791828
| 186.2
| 0
| 2004-02-25T00:00:00-05:00
|
2,018.910034
| 2,037.170044
| 2,012.829956
| 2,032.569946
| 1,752,840,000
| 0.8036
| 186.2
| 0
| 2004-02-26T00:00:00-05:00
|
2,036.670044
| 2,044.77002
| 2,018.829956
| 2,029.819946
| 1,871,780,000
| 0.805283
| 186.2
| 0
| 2004-02-27T00:00:00-05:00
|
2,036.920044
| 2,057.800049
| 2,032.640015
| 2,057.800049
| 1,697,920,000
| 0.801025
| 187.4
| 1
| 2004-03-01T00:00:00-05:00
|
2,056.379883
| 2,064.399902
| 2,039.650024
| 2,039.650024
| 1,871,950,000
| 0.806322
| 187.4
| 1
| 2004-03-02T00:00:00-05:00
|
2,037.109985
| 2,039.310059
| 2,020.290039
| 2,033.359985
| 1,814,850,000
| 0.82352
| 187.4
| 1
| 2004-03-03T00:00:00-05:00
|
2,034.72998
| 2,055.120117
| 2,031.839966
| 2,055.110107
| 1,799,070,000
| 0.823249
| 187.4
| 1
| 2004-03-04T00:00:00-05:00
|
2,037.329956
| 2,069.02002
| 2,034.180054
| 2,047.630005
| 2,045,230,000
| 0.82021
| 187.4
| 1
| 2004-03-05T00:00:00-05:00
|
2,052.070068
| 2,058.25
| 2,008.780029
| 2,008.780029
| 2,044,260,000
| 0.809323
| 187.4
| 1
| 2004-03-08T00:00:00-05:00
|
2,008.75
| 2,011.829956
| 1,987.290039
| 1,995.160034
| 2,105,450,000
| 0.808996
| 187.4
| 1
| 2004-03-09T00:00:00-05:00
|
1,997.109985
| 2,007.25
| 1,963.130005
| 1,964.150024
| 2,159,820,000
| 0.813074
| 187.4
| 1
| 2004-03-10T00:00:00-05:00
|
1,953.589966
| 1,982.579956
| 1,943.890015
| 1,943.890015
| 2,191,370,000
| 0.815927
| 187.4
| 1
| 2004-03-11T00:00:00-05:00
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.