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] |
|---|---|---|---|---|---|---|---|---|
2,623.280029 | 2,639.409912 | 2,615.419922 | 2,637.540039 | 1,736,730,000 | 0.755059 | 219.179 | 1 | 2010-12-10T00:00:00-05:00 |
2,645.350098 | 2,645.790039 | 2,624.560059 | 2,624.909912 | 1,835,330,000 | 0.75375 | 219.179 | 1 | 2010-12-13T00:00:00-05:00 |
2,631.340088 | 2,636.850098 | 2,621.050049 | 2,627.719971 | 1,853,270,000 | 0.744325 | 219.179 | 1 | 2010-12-14T00:00:00-05:00 |
2,625.810059 | 2,643.110107 | 2,613.149902 | 2,617.219971 | 1,863,980,000 | 0.748503 | 219.179 | 1 | 2010-12-15T00:00:00-05:00 |
2,620.560059 | 2,639.679932 | 2,613.719971 | 2,637.310059 | 1,735,290,000 | 0.755401 | 219.179 | 1 | 2010-12-16T00:00:00-05:00 |
2,643.350098 | 2,651.350098 | 2,637.080078 | 2,642.969971 | 2,421,830,000 | 0.754148 | 219.179 | 1 | 2010-12-17T00:00:00-05:00 |
2,651.97998 | 2,658.800049 | 2,634.560059 | 2,649.560059 | 1,707,950,000 | 0.76063 | 219.179 | 1 | 2010-12-20T00:00:00-05:00 |
2,658.939941 | 2,669.01001 | 2,655.949951 | 2,667.610107 | 1,647,550,000 | 0.760167 | 219.179 | 1 | 2010-12-21T00:00:00-05:00 |
2,669 | 2,675.26001 | 2,666.629883 | 2,671.47998 | 1,614,040,000 | 0.76266 | 219.179 | 1 | 2010-12-22T00:00:00-05:00 |
2,667.419922 | 2,671.629883 | 2,661.169922 | 2,665.600098 | 1,270,290,000 | 0.765462 | 219.179 | 1 | 2010-12-23T00:00:00-05:00 |
2,657.090088 | 2,670.570068 | 2,645.379883 | 2,667.27002 | 1,097,100,000 | 0.761267 | 219.179 | 1 | 2010-12-27T00:00:00-05:00 |
2,671.850098 | 2,673.02002 | 2,658.209961 | 2,662.879883 | 1,130,200,000 | 0.757863 | 219.179 | 1 | 2010-12-28T00:00:00-05:00 |
2,667.179932 | 2,671.22998 | 2,664.51001 | 2,666.929932 | 1,122,150,000 | 0.761267 | 219.179 | 1 | 2010-12-29T00:00:00-05:00 |
2,665.679932 | 2,671.110107 | 2,661.830078 | 2,662.97998 | 1,074,350,000 | 0.753012 | 219.179 | 1 | 2010-12-30T00:00:00-05:00 |
2,660.580078 | 2,662.389893 | 2,649.040039 | 2,652.870117 | 1,026,600,000 | 0.748391 | 219.179 | 1 | 2010-12-31T00:00:00-05:00 |
2,676.649902 | 2,704.860107 | 2,676.340088 | 2,691.52002 | 1,919,660,000 | 0.749176 | 220.223 | 0 | 2011-01-03T00:00:00-05:00 |
2,699.860107 | 2,700.879883 | 2,663.639893 | 2,681.25 | 2,015,440,000 | 0.745101 | 220.223 | 0 | 2011-01-04T00:00:00-05:00 |
2,673.909912 | 2,702.199951 | 2,671.889893 | 2,702.199951 | 2,060,750,000 | 0.75683 | 220.223 | 0 | 2011-01-05T00:00:00-05:00 |
2,704.379883 | 2,712.350098 | 2,697.72998 | 2,709.889893 | 2,095,490,000 | 0.763884 | 220.223 | 0 | 2011-01-06T00:00:00-05:00 |
2,712.75 | 2,715.959961 | 2,676.360107 | 2,703.169922 | 1,976,220,000 | 0.771545 | 220.223 | 0 | 2011-01-07T00:00:00-05:00 |
2,691.469971 | 2,712.320068 | 2,682.25 | 2,707.800049 | 1,868,870,000 | 0.775014 | 220.223 | 0 | 2011-01-10T00:00:00-05:00 |
2,719.600098 | 2,722.75 | 2,706.580078 | 2,716.830078 | 1,893,100,000 | 0.77232 | 220.223 | 0 | 2011-01-11T00:00:00-05:00 |
2,731.449951 | 2,737.330078 | 2,722.320068 | 2,737.330078 | 1,873,960,000 | 0.770832 | 220.223 | 0 | 2011-01-12T00:00:00-05:00 |
2,734.929932 | 2,742.429932 | 2,727.139893 | 2,735.290039 | 1,923,900,000 | 0.757633 | 220.223 | 0 | 2011-01-13T00:00:00-05:00 |
2,732.47998 | 2,755.300049 | 2,729.620117 | 2,755.300049 | 2,020,210,000 | 0.74912 | 220.223 | 0 | 2011-01-14T00:00:00-05:00 |
2,744.800049 | 2,766.169922 | 2,744.26001 | 2,765.850098 | 2,020,190,000 | 0.747887 | 220.223 | 0 | 2011-01-18T00:00:00-05:00 |
2,762.810059 | 2,764.350098 | 2,717.790039 | 2,725.360107 | 2,130,930,000 | 0.740412 | 220.223 | 0 | 2011-01-19T00:00:00-05:00 |
2,712.399902 | 2,714.100098 | 2,686.590088 | 2,704.290039 | 2,323,250,000 | 0.74228 | 220.223 | 0 | 2011-01-20T00:00:00-05:00 |
2,716.919922 | 2,722.73999 | 2,688.530029 | 2,689.540039 | 1,916,960,000 | 0.73959 | 220.223 | 0 | 2011-01-21T00:00:00-05:00 |
2,693.030029 | 2,719.72998 | 2,687.969971 | 2,717.550049 | 1,871,300,000 | 0.736865 | 220.223 | 0 | 2011-01-24T00:00:00-05:00 |
2,704.25 | 2,719.340088 | 2,697.51001 | 2,719.25 | 1,936,120,000 | 0.73551 | 220.223 | 0 | 2011-01-25T00:00:00-05:00 |
2,724.52002 | 2,746.030029 | 2,717.629883 | 2,739.5 | 2,031,410,000 | 0.730941 | 220.223 | 0 | 2011-01-26T00:00:00-05:00 |
2,745.159912 | 2,763.639893 | 2,740.300049 | 2,755.280029 | 2,020,550,000 | 0.729076 | 220.223 | 0 | 2011-01-27T00:00:00-05:00 |
2,755.280029 | 2,755.280029 | 2,679.570068 | 2,686.889893 | 2,371,140,000 | 0.729395 | 220.223 | 0 | 2011-01-28T00:00:00-05:00 |
2,693.300049 | 2,706.300049 | 2,676.870117 | 2,700.080078 | 1,952,310,000 | 0.730353 | 220.223 | 0 | 2011-01-31T00:00:00-05:00 |
2,717.610107 | 2,755.969971 | 2,716.639893 | 2,751.189941 | 2,255,990,000 | 0.727008 | 221.309 | 0 | 2011-02-01T00:00:00-05:00 |
2,744.679932 | 2,758.51001 | 2,743.76001 | 2,749.560059 | 2,024,600,000 | 0.72448 | 221.309 | 0 | 2011-02-02T00:00:00-05:00 |
2,746.73999 | 2,757.540039 | 2,725.780029 | 2,753.879883 | 1,941,260,000 | 0.727537 | 221.309 | 0 | 2011-02-03T00:00:00-05:00 |
2,755.850098 | 2,769.699951 | 2,747.860107 | 2,769.300049 | 1,956,710,000 | 0.733622 | 221.309 | 0 | 2011-02-04T00:00:00-05:00 |
2,773.26001 | 2,796.5 | 2,772.810059 | 2,783.98999 | 1,768,090,000 | 0.737844 | 221.309 | 0 | 2011-02-07T00:00:00-05:00 |
2,782.409912 | 2,797.050049 | 2,776.350098 | 2,797.050049 | 1,803,010,000 | 0.733407 | 221.309 | 0 | 2011-02-08T00:00:00-05:00 |
2,791.129883 | 2,798.909912 | 2,780.889893 | 2,789.070068 | 1,930,820,000 | 0.732762 | 221.309 | 0 | 2011-02-09T00:00:00-05:00 |
2,764.76001 | 2,791.429932 | 2,762.340088 | 2,790.449951 | 2,497,540,000 | 0.735078 | 221.309 | 0 | 2011-02-10T00:00:00-05:00 |
2,783.159912 | 2,810.560059 | 2,778.209961 | 2,809.439941 | 2,066,700,000 | 0.739426 | 221.309 | 0 | 2011-02-11T00:00:00-05:00 |
2,810.189941 | 2,819.870117 | 2,808.27002 | 2,817.179932 | 1,964,780,000 | 0.744048 | 221.309 | 0 | 2011-02-14T00:00:00-05:00 |
2,809.02002 | 2,813.129883 | 2,798.830078 | 2,804.350098 | 2,006,220,000 | 0.740192 | 221.309 | 0 | 2011-02-15T00:00:00-05:00 |
2,815.090088 | 2,828.189941 | 2,811.52002 | 2,825.560059 | 2,276,980,000 | 0.740192 | 221.309 | 0 | 2011-02-16T00:00:00-05:00 |
2,816.120117 | 2,835.199951 | 2,815.080078 | 2,831.580078 | 1,939,320,000 | 0.737463 | 221.309 | 0 | 2011-02-17T00:00:00-05:00 |
2,833.350098 | 2,840.51001 | 2,823.649902 | 2,833.949951 | 2,109,460,000 | 0.733837 | 221.309 | 0 | 2011-02-18T00:00:00-05:00 |
2,795.439941 | 2,808.179932 | 2,752.75 | 2,756.419922 | 2,262,100,000 | 0.731689 | 221.309 | 0 | 2011-02-22T00:00:00-05:00 |
2,755.199951 | 2,761.699951 | 2,705.540039 | 2,722.98999 | 2,479,150,000 | 0.728279 | 221.309 | 0 | 2011-02-23T00:00:00-05:00 |
2,726.590088 | 2,745.290039 | 2,707.800049 | 2,737.899902 | 2,065,290,000 | 0.726058 | 221.309 | 0 | 2011-02-24T00:00:00-05:00 |
2,752.159912 | 2,781.120117 | 2,751.810059 | 2,781.050049 | 1,867,820,000 | 0.726639 | 221.309 | 0 | 2011-02-25T00:00:00-05:00 |
2,791.280029 | 2,798.429932 | 2,767.610107 | 2,782.27002 | 2,009,500,000 | 0.722857 | 221.309 | 0 | 2011-02-28T00:00:00-05:00 |
2,791.080078 | 2,791.22998 | 2,730.719971 | 2,737.409912 | 2,212,860,000 | 0.723327 | 223.467 | 1 | 2011-03-01T00:00:00-05:00 |
2,735.050049 | 2,763.949951 | 2,734.080078 | 2,748.070068 | 1,986,900,000 | 0.724165 | 223.467 | 1 | 2011-03-02T00:00:00-05:00 |
2,774.47998 | 2,802.320068 | 2,774.47998 | 2,798.73999 | 1,990,380,000 | 0.722022 | 223.467 | 1 | 2011-03-03T00:00:00-05:00 |
2,797.639893 | 2,798.070068 | 2,768.120117 | 2,784.669922 | 1,897,900,000 | 0.716486 | 223.467 | 1 | 2011-03-04T00:00:00-05:00 |
2,793.189941 | 2,794.820068 | 2,724.51001 | 2,745.629883 | 2,189,970,000 | 0.71286 | 223.467 | 1 | 2011-03-07T00:00:00-05:00 |
2,745.22998 | 2,775.409912 | 2,729.850098 | 2,765.77002 | 1,835,540,000 | 0.719528 | 223.467 | 1 | 2011-03-08T00:00:00-05:00 |
2,756.340088 | 2,761.77002 | 2,737.679932 | 2,751.719971 | 1,996,700,000 | 0.717978 | 223.467 | 1 | 2011-03-09T00:00:00-05:00 |
2,719.290039 | 2,721.209961 | 2,695.080078 | 2,701.02002 | 2,363,330,000 | 0.723746 | 223.467 | 1 | 2011-03-10T00:00:00-05:00 |
2,689.649902 | 2,724.610107 | 2,689.409912 | 2,715.610107 | 1,851,810,000 | 0.726058 | 223.467 | 1 | 2011-03-11T00:00:00-05:00 |
2,695.659912 | 2,715.219971 | 2,682.090088 | 2,700.969971 | 1,782,070,000 | 0.716949 | 223.467 | 1 | 2011-03-14T00:00:00-04:00 |
2,619.399902 | 2,680.570068 | 2,618.5 | 2,667.330078 | 2,359,830,000 | 0.720254 | 223.467 | 1 | 2011-03-15T00:00:00-04:00 |
2,652.919922 | 2,669.27002 | 2,603.5 | 2,616.820068 | 2,596,000,000 | 0.716794 | 223.467 | 1 | 2011-03-16T00:00:00-04:00 |
2,656.080078 | 2,660.5 | 2,634.169922 | 2,636.050049 | 1,994,360,000 | 0.714082 | 223.467 | 1 | 2011-03-17T00:00:00-04:00 |
2,665.540039 | 2,665.560059 | 2,639.76001 | 2,643.669922 | 1,986,900,000 | 0.707714 | 223.467 | 1 | 2011-03-18T00:00:00-04:00 |
2,675.469971 | 2,699.699951 | 2,674.98999 | 2,692.090088 | 1,751,060,000 | 0.704523 | 223.467 | 1 | 2011-03-21T00:00:00-04:00 |
2,692.129883 | 2,695.459961 | 2,679.409912 | 2,683.870117 | 1,657,430,000 | 0.70368 | 223.467 | 1 | 2011-03-22T00:00:00-04:00 |
2,677.560059 | 2,704.300049 | 2,660.169922 | 2,698.300049 | 1,769,950,000 | 0.707414 | 223.467 | 1 | 2011-03-23T00:00:00-04:00 |
2,715.879883 | 2,740.389893 | 2,703.419922 | 2,736.419922 | 1,954,180,000 | 0.707814 | 223.467 | 1 | 2011-03-24T00:00:00-04:00 |
2,746.340088 | 2,762.550049 | 2,740.169922 | 2,743.060059 | 1,857,570,000 | 0.708466 | 223.467 | 1 | 2011-03-25T00:00:00-04:00 |
2,752.330078 | 2,754.629883 | 2,730.679932 | 2,730.679932 | 1,669,260,000 | 0.712657 | 223.467 | 1 | 2011-03-28T00:00:00-04:00 |
2,727.830078 | 2,756.889893 | 2,720.189941 | 2,756.889893 | 1,631,160,000 | 0.710934 | 223.467 | 1 | 2011-03-29T00:00:00-04:00 |
2,772.360107 | 2,779.949951 | 2,763.77002 | 2,776.790039 | 1,818,410,000 | 0.709723 | 223.467 | 1 | 2011-03-30T00:00:00-04:00 |
2,774.22998 | 2,783.97998 | 2,769.52002 | 2,781.070068 | 1,896,420,000 | 0.703878 | 223.467 | 1 | 2011-03-31T00:00:00-04:00 |
2,796.669922 | 2,802.629883 | 2,779.709961 | 2,789.600098 | 2,090,120,000 | 0.707164 | 224.906 | 0 | 2011-04-01T00:00:00-04:00 |
2,796.26001 | 2,799.72998 | 2,778.870117 | 2,789.189941 | 1,705,920,000 | 0.702247 | 224.906 | 0 | 2011-04-04T00:00:00-04:00 |
2,787.780029 | 2,806.199951 | 2,785.27002 | 2,791.189941 | 1,954,520,000 | 0.705916 | 224.906 | 0 | 2011-04-05T00:00:00-04:00 |
2,808.110107 | 2,815.550049 | 2,786.800049 | 2,799.820068 | 1,996,750,000 | 0.699301 | 224.906 | 0 | 2011-04-06T00:00:00-04:00 |
2,799.590088 | 2,813.219971 | 2,781.129883 | 2,796.139893 | 1,806,900,000 | 0.700133 | 224.906 | 0 | 2011-04-07T00:00:00-04:00 |
2,806.290039 | 2,808.560059 | 2,771.419922 | 2,780.419922 | 1,650,810,000 | 0.694396 | 224.906 | 0 | 2011-04-08T00:00:00-04:00 |
2,789.48999 | 2,792.949951 | 2,760.840088 | 2,771.51001 | 2,053,190,000 | 0.692809 | 224.906 | 0 | 2011-04-11T00:00:00-04:00 |
2,755.889893 | 2,760.620117 | 2,737.070068 | 2,744.790039 | 1,818,610,000 | 0.691085 | 224.906 | 0 | 2011-04-12T00:00:00-04:00 |
2,762.689941 | 2,772.050049 | 2,744.850098 | 2,761.52002 | 1,744,940,000 | 0.689988 | 224.906 | 0 | 2011-04-13T00:00:00-04:00 |
2,743.120117 | 2,762.179932 | 2,733.679932 | 2,760.219971 | 1,717,650,000 | 0.694396 | 224.906 | 0 | 2011-04-14T00:00:00-04:00 |
2,752.870117 | 2,769.290039 | 2,743.75 | 2,764.649902 | 1,785,050,000 | 0.692042 | 224.906 | 0 | 2011-04-15T00:00:00-04:00 |
2,731.219971 | 2,737.459961 | 2,706.5 | 2,735.379883 | 1,786,230,000 | 0.700525 | 224.906 | 0 | 2011-04-18T00:00:00-04:00 |
2,741.350098 | 2,746.179932 | 2,727.120117 | 2,744.969971 | 1,675,970,000 | 0.699203 | 224.906 | 0 | 2011-04-19T00:00:00-04:00 |
2,788.840088 | 2,802.98999 | 2,785.97998 | 2,802.51001 | 2,094,470,000 | 0.688942 | 224.906 | 0 | 2011-04-20T00:00:00-04:00 |
2,820.77002 | 2,820.77002 | 2,808.550049 | 2,820.159912 | 2,094,470,000 | 0.685683 | 224.906 | 0 | 2011-04-21T00:00:00-04:00 |
2,820.280029 | 2,826.26001 | 2,813.199951 | 2,825.879883 | 1,480,600,000 | 0.685683 | 224.906 | 0 | 2011-04-25T00:00:00-04:00 |
2,832.47998 | 2,856.610107 | 2,829 | 2,847.540039 | 2,057,740,000 | 0.684135 | 224.906 | 0 | 2011-04-26T00:00:00-04:00 |
2,853.879883 | 2,870.800049 | 2,842.610107 | 2,869.879883 | 2,071,380,000 | 0.681756 | 224.906 | 0 | 2011-04-27T00:00:00-04:00 |
2,862.820068 | 2,874.590088 | 2,859.620117 | 2,872.530029 | 1,983,630,000 | 0.67595 | 224.906 | 0 | 2011-04-28T00:00:00-04:00 |
2,869.73999 | 2,876.830078 | 2,863.040039 | 2,873.540039 | 2,455,650,000 | 0.672948 | 224.906 | 0 | 2011-04-29T00:00:00-04:00 |
2,881.280029 | 2,887.75 | 2,859.840088 | 2,864.080078 | 2,062,630,000 | 0.673991 | 225.964 | 0 | 2011-05-02T00:00:00-04:00 |
2,859.300049 | 2,861.949951 | 2,825.5 | 2,841.620117 | 2,214,380,000 | 0.67659 | 225.964 | 0 | 2011-05-03T00:00:00-04:00 |
2,842.919922 | 2,848.159912 | 2,808.790039 | 2,828.22998 | 2,209,580,000 | 0.671953 | 225.964 | 0 | 2011-05-04T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.