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] |
|---|---|---|---|---|---|---|---|---|
2,957.300049 | 2,965.050049 | 2,934.070068 | 2,948.570068 | 1,821,540,000 | 0.756315 | 227.663 | 0 | 2012-02-21T00:00:00-05:00 |
2,942.77002 | 2,950.370117 | 2,929.679932 | 2,933.169922 | 1,706,310,000 | 0.755858 | 227.663 | 0 | 2012-02-22T00:00:00-05:00 |
2,933.159912 | 2,958.419922 | 2,922.959961 | 2,956.97998 | 1,768,390,000 | 0.75188 | 227.663 | 0 | 2012-02-23T00:00:00-05:00 |
2,963.129883 | 2,970.879883 | 2,958.820068 | 2,963.75 | 1,643,180,000 | 0.745601 | 227.663 | 0 | 2012-02-24T00:00:00-05:00 |
2,945.870117 | 2,976.080078 | 2,933.300049 | 2,966.159912 | 1,763,650,000 | 0.746938 | 227.663 | 0 | 2012-02-27T00:00:00-05:00 |
2,969.25 | 2,988.590088 | 2,966.610107 | 2,986.76001 | 1,812,490,000 | 0.743273 | 227.663 | 0 | 2012-02-28T00:00:00-05:00 |
2,991.669922 | 3,000.110107 | 2,961.77002 | 2,966.889893 | 2,170,190,000 | 0.743882 | 227.663 | 0 | 2012-02-29T00:00:00-05:00 |
2,979.110107 | 2,996.370117 | 2,974.590088 | 2,988.969971 | 1,903,690,000 | 0.751202 | 229.392 | 1 | 2012-03-01T00:00:00-05:00 |
2,986.080078 | 2,995.969971 | 2,968 | 2,976.189941 | 1,755,130,000 | 0.756601 | 229.392 | 1 | 2012-03-02T00:00:00-05:00 |
2,969.72998 | 2,973.929932 | 2,940.52002 | 2,950.47998 | 1,679,030,000 | 0.75643 | 229.392 | 1 | 2012-03-05T00:00:00-05:00 |
2,917.52002 | 2,921.77002 | 2,900.280029 | 2,910.320068 | 1,870,720,000 | 0.760283 | 229.392 | 1 | 2012-03-06T00:00:00-05:00 |
2,922.570068 | 2,940.280029 | 2,920.540039 | 2,935.689941 | 1,589,360,000 | 0.762195 | 229.392 | 1 | 2012-03-07T00:00:00-05:00 |
2,954.399902 | 2,976.050049 | 2,945.72998 | 2,970.419922 | 1,619,740,000 | 0.755173 | 229.392 | 1 | 2012-03-08T00:00:00-05:00 |
2,975.090088 | 2,993.97998 | 2,973.959961 | 2,988.340088 | 1,580,560,000 | 0.758093 | 229.392 | 1 | 2012-03-09T00:00:00-05:00 |
2,989.050049 | 2,994.100098 | 2,973.649902 | 2,983.659912 | 1,341,660,000 | 0.762253 | 229.392 | 1 | 2012-03-12T00:00:00-04:00 |
3,003.709961 | 3,039.889893 | 2,996.459961 | 3,039.879883 | 1,709,900,000 | 0.765873 | 229.392 | 1 | 2012-03-13T00:00:00-04:00 |
3,042.209961 | 3,051.370117 | 3,024.72998 | 3,040.72998 | 1,662,300,000 | 0.76558 | 229.392 | 1 | 2012-03-14T00:00:00-04:00 |
3,048.580078 | 3,059.810059 | 3,037.820068 | 3,056.370117 | 1,677,540,000 | 0.765873 | 229.392 | 1 | 2012-03-15T00:00:00-04:00 |
3,058.48999 | 3,060.820068 | 3,047.689941 | 3,055.26001 | 2,088,610,000 | 0.762428 | 229.392 | 1 | 2012-03-16T00:00:00-04:00 |
3,057.23999 | 3,087.100098 | 3,050.889893 | 3,078.320068 | 1,548,400,000 | 0.760456 | 229.392 | 1 | 2012-03-19T00:00:00-04:00 |
3,060.929932 | 3,078.719971 | 3,050.820068 | 3,074.149902 | 1,508,580,000 | 0.757691 | 229.392 | 1 | 2012-03-20T00:00:00-04:00 |
3,077.439941 | 3,090.080078 | 3,069.090088 | 3,075.320068 | 1,552,400,000 | 0.756144 | 229.392 | 1 | 2012-03-21T00:00:00-04:00 |
3,055 | 3,068.5 | 3,050.699951 | 3,063.320068 | 1,524,800,000 | 0.759474 | 229.392 | 1 | 2012-03-22T00:00:00-04:00 |
3,066.370117 | 3,070.929932 | 3,044.669922 | 3,067.919922 | 1,428,940,000 | 0.755173 | 229.392 | 1 | 2012-03-23T00:00:00-04:00 |
3,090.52002 | 3,122.570068 | 3,090.050049 | 3,122.570068 | 1,627,520,000 | 0.753239 | 229.392 | 1 | 2012-03-26T00:00:00-04:00 |
3,124.060059 | 3,134.169922 | 3,119.030029 | 3,120.350098 | 1,662,460,000 | 0.750019 | 229.392 | 1 | 2012-03-27T00:00:00-04:00 |
3,123.840088 | 3,130.560059 | 3,086.929932 | 3,104.959961 | 1,765,680,000 | 0.749794 | 229.392 | 1 | 2012-03-28T00:00:00-04:00 |
3,087.25 | 3,099.800049 | 3,069.810059 | 3,095.360107 | 1,756,160,000 | 0.753466 | 229.392 | 1 | 2012-03-29T00:00:00-04:00 |
3,110.969971 | 3,111.550049 | 3,079.050049 | 3,091.570068 | 1,833,130,000 | 0.748727 | 229.392 | 1 | 2012-03-30T00:00:00-04:00 |
3,085.939941 | 3,123.030029 | 3,079.780029 | 3,119.699951 | 1,768,210,000 | 0.750807 | 230.085 | 0 | 2012-04-02T00:00:00-04:00 |
3,119.649902 | 3,128.25 | 3,097.409912 | 3,113.570068 | 1,804,950,000 | 0.751033 | 230.085 | 0 | 2012-04-03T00:00:00-04:00 |
3,085.459961 | 3,086.350098 | 3,052.580078 | 3,068.090088 | 1,813,150,000 | 0.760919 | 230.085 | 0 | 2012-04-04T00:00:00-04:00 |
3,061.75 | 3,083.379883 | 3,061.139893 | 3,080.5 | 1,548,040,000 | 0.765228 | 230.085 | 0 | 2012-04-05T00:00:00-04:00 |
3,037.280029 | 3,058.76001 | 3,032.219971 | 3,047.080078 | 1,371,140,000 | 0.765228 | 230.085 | 0 | 2012-04-09T00:00:00-04:00 |
3,044.669922 | 3,055.199951 | 2,987 | 2,991.219971 | 1,953,600,000 | 0.762544 | 230.085 | 0 | 2012-04-10T00:00:00-04:00 |
3,020.149902 | 3,030.51001 | 3,008.75 | 3,016.459961 | 1,540,890,000 | 0.761557 | 230.085 | 0 | 2012-04-11T00:00:00-04:00 |
3,023.110107 | 3,059.26001 | 3,020.439941 | 3,055.550049 | 1,480,340,000 | 0.760283 | 230.085 | 0 | 2012-04-12T00:00:00-04:00 |
3,045.080078 | 3,045.419922 | 3,010.77002 | 3,011.330078 | 1,483,850,000 | 0.760572 | 230.085 | 0 | 2012-04-13T00:00:00-04:00 |
3,027.570068 | 3,027.570068 | 2,975.870117 | 2,988.399902 | 1,594,320,000 | 0.767813 | 230.085 | 0 | 2012-04-16T00:00:00-04:00 |
3,002.02002 | 3,052.76001 | 2,999.48999 | 3,042.820068 | 1,555,070,000 | 0.761499 | 230.085 | 0 | 2012-04-17T00:00:00-04:00 |
3,031.820068 | 3,045.040039 | 3,023.909912 | 3,031.449951 | 1,599,470,000 | 0.763767 | 230.085 | 0 | 2012-04-18T00:00:00-04:00 |
3,028.199951 | 3,058.719971 | 2,994.939941 | 3,007.560059 | 1,991,120,000 | 0.764175 | 230.085 | 0 | 2012-04-19T00:00:00-04:00 |
3,023.72998 | 3,034.689941 | 2,999.01001 | 3,000.449951 | 1,935,880,000 | 0.758035 | 230.085 | 0 | 2012-04-20T00:00:00-04:00 |
2,969 | 2,973.379883 | 2,946.040039 | 2,970.449951 | 1,767,360,000 | 0.761557 | 230.085 | 0 | 2012-04-23T00:00:00-04:00 |
2,967.370117 | 2,979.080078 | 2,950.379883 | 2,961.600098 | 1,690,840,000 | 0.759821 | 230.085 | 0 | 2012-04-24T00:00:00-04:00 |
3,013.649902 | 3,031.409912 | 3,010.570068 | 3,029.629883 | 1,721,330,000 | 0.757232 | 230.085 | 0 | 2012-04-25T00:00:00-04:00 |
3,029.620117 | 3,056.77002 | 3,027.790039 | 3,050.610107 | 1,763,510,000 | 0.756716 | 230.085 | 0 | 2012-04-26T00:00:00-04:00 |
3,060.340088 | 3,076.439941 | 3,043.300049 | 3,069.199951 | 1,777,750,000 | 0.755915 | 230.085 | 0 | 2012-04-27T00:00:00-04:00 |
3,060.060059 | 3,063.659912 | 3,043.25 | 3,046.360107 | 1,633,170,000 | 0.756773 | 230.085 | 0 | 2012-04-30T00:00:00-04:00 |
3,044.790039 | 3,085.399902 | 3,041.620117 | 3,050.439941 | 1,854,230,000 | 0.756773 | 229.815 | 0 | 2012-05-01T00:00:00-04:00 |
3,035.070068 | 3,061.469971 | 3,028.939941 | 3,059.850098 | 1,825,190,000 | 0.761557 | 229.815 | 0 | 2012-05-02T00:00:00-04:00 |
3,061.129883 | 3,061.379883 | 3,016.199951 | 3,024.300049 | 1,869,130,000 | 0.762021 | 229.815 | 0 | 2012-05-03T00:00:00-04:00 |
3,001.149902 | 3,001.47998 | 2,956.340088 | 2,956.340088 | 1,944,010,000 | 0.761499 | 229.815 | 0 | 2012-05-04T00:00:00-04:00 |
2,940.409912 | 2,970.199951 | 2,939.209961 | 2,957.76001 | 1,740,430,000 | 0.767283 | 229.815 | 0 | 2012-05-07T00:00:00-04:00 |
2,939.360107 | 2,952.649902 | 2,900.060059 | 2,946.27002 | 2,175,840,000 | 0.767754 | 229.815 | 0 | 2012-05-08T00:00:00-04:00 |
2,912.409912 | 2,948.77002 | 2,900.179932 | 2,934.709961 | 2,047,090,000 | 0.772201 | 229.815 | 0 | 2012-05-09T00:00:00-04:00 |
2,950.209961 | 2,950.209961 | 2,923.139893 | 2,933.639893 | 2,004,150,000 | 0.771545 | 229.815 | 0 | 2012-05-10T00:00:00-04:00 |
2,919.350098 | 2,960.379883 | 2,918.73999 | 2,933.820068 | 1,735,380,000 | 0.772559 | 229.815 | 0 | 2012-05-11T00:00:00-04:00 |
2,907.780029 | 2,924.889893 | 2,898.899902 | 2,902.580078 | 1,683,460,000 | 0.777424 | 229.815 | 0 | 2012-05-14T00:00:00-04:00 |
2,902.300049 | 2,930.679932 | 2,889.389893 | 2,893.76001 | 1,826,210,000 | 0.778634 | 229.815 | 0 | 2012-05-15T00:00:00-04:00 |
2,904.669922 | 2,913.899902 | 2,872.25 | 2,874.040039 | 1,933,900,000 | 0.785053 | 229.815 | 0 | 2012-05-16T00:00:00-04:00 |
2,874.709961 | 2,879.219971 | 2,813.689941 | 2,813.689941 | 2,016,980,000 | 0.788519 | 229.815 | 0 | 2012-05-17T00:00:00-04:00 |
2,814.429932 | 2,827.280029 | 2,774.449951 | 2,778.790039 | 2,692,450,000 | 0.786102 | 229.815 | 0 | 2012-05-18T00:00:00-04:00 |
2,782.550049 | 2,848.830078 | 2,774.76001 | 2,847.209961 | 1,870,420,000 | 0.784314 | 229.815 | 0 | 2012-05-21T00:00:00-04:00 |
2,853.870117 | 2,867.340088 | 2,823.219971 | 2,839.080078 | 1,861,850,000 | 0.783208 | 229.815 | 0 | 2012-05-22T00:00:00-04:00 |
2,832.169922 | 2,855.350098 | 2,795.5 | 2,850.120117 | 1,929,640,000 | 0.789952 | 229.815 | 0 | 2012-05-23T00:00:00-04:00 |
2,856.550049 | 2,858.23999 | 2,817.620117 | 2,839.379883 | 1,750,290,000 | 0.796369 | 229.815 | 0 | 2012-05-24T00:00:00-04:00 |
2,839.73999 | 2,846.310059 | 2,829.76001 | 2,837.530029 | 1,282,680,000 | 0.797067 | 229.815 | 0 | 2012-05-25T00:00:00-04:00 |
2,853.27002 | 2,882.830078 | 2,846.679932 | 2,870.98999 | 221,430,000 | 0.798531 | 229.815 | 0 | 2012-05-29T00:00:00-04:00 |
2,847.27002 | 2,847.27002 | 2,825.639893 | 2,837.360107 | 1,671,040,000 | 0.803988 | 229.815 | 0 | 2012-05-30T00:00:00-04:00 |
2,837.370117 | 2,842.429932 | 2,801.959961 | 2,827.340088 | 2,180,130,000 | 0.806257 | 229.815 | 0 | 2012-05-31T00:00:00-04:00 |
2,810.129883 | 2,810.129883 | 2,747.23999 | 2,747.47998 | 1,966,370,000 | 0.811557 | 229.478 | 1 | 2012-06-01T00:00:00-04:00 |
2,747.610107 | 2,769.929932 | 2,726.679932 | 2,760.01001 | 1,755,750,000 | 0.804052 | 229.478 | 1 | 2012-06-04T00:00:00-04:00 |
2,749.350098 | 2,781.969971 | 2,749.340088 | 2,778.110107 | 1,625,600,000 | 0.80457 | 229.478 | 1 | 2012-06-05T00:00:00-04:00 |
2,796.22998 | 2,844.719971 | 2,796.22998 | 2,844.719971 | 1,761,050,000 | 0.800961 | 229.478 | 1 | 2012-06-06T00:00:00-04:00 |
2,872.050049 | 2,873.590088 | 2,827.820068 | 2,831.02002 | 1,655,370,000 | 0.793966 | 229.478 | 1 | 2012-06-07T00:00:00-04:00 |
2,823.820068 | 2,860.939941 | 2,814.800049 | 2,858.419922 | 1,390,260,000 | 0.802053 | 229.478 | 1 | 2012-06-08T00:00:00-04:00 |
2,882.48999 | 2,882.959961 | 2,806.899902 | 2,809.72998 | 1,480,220,000 | 0.797194 | 229.478 | 1 | 2012-06-11T00:00:00-04:00 |
2,815.840088 | 2,843.669922 | 2,802.379883 | 2,843.070068 | 1,594,310,000 | 0.800512 | 229.478 | 1 | 2012-06-12T00:00:00-04:00 |
2,838.120117 | 2,853.169922 | 2,810.590088 | 2,818.610107 | 1,602,080,000 | 0.79783 | 229.478 | 1 | 2012-06-13T00:00:00-04:00 |
2,820.629883 | 2,842.310059 | 2,807.550049 | 2,836.330078 | 1,633,370,000 | 0.796749 | 229.478 | 1 | 2012-06-14T00:00:00-04:00 |
2,839.399902 | 2,874.379883 | 2,837.939941 | 2,872.800049 | 2,020,100,000 | 0.793903 | 229.478 | 1 | 2012-06-15T00:00:00-04:00 |
2,872.48999 | 2,903.030029 | 2,853.860107 | 2,895.330078 | 1,586,190,000 | 0.792519 | 229.478 | 1 | 2012-06-18T00:00:00-04:00 |
2,909.870117 | 2,940.22998 | 2,908.449951 | 2,929.76001 | 1,835,480,000 | 0.792456 | 229.478 | 1 | 2012-06-19T00:00:00-04:00 |
2,932.959961 | 2,942.280029 | 2,910 | 2,930.449951 | 1,563,080,000 | 0.787154 | 229.478 | 1 | 2012-06-20T00:00:00-04:00 |
2,929.149902 | 2,930.929932 | 2,857.100098 | 2,859.090088 | 1,822,200,000 | 0.789266 | 229.478 | 1 | 2012-06-21T00:00:00-04:00 |
2,866.169922 | 2,894.350098 | 2,863.929932 | 2,892.419922 | 3,544,010,000 | 0.797512 | 229.478 | 1 | 2012-06-22T00:00:00-04:00 |
2,863.889893 | 2,863.889893 | 2,829.22998 | 2,836.159912 | 1,514,430,000 | 0.800769 | 229.478 | 1 | 2012-06-25T00:00:00-04:00 |
2,845.399902 | 2,862.149902 | 2,832.02002 | 2,854.060059 | 1,623,160,000 | 0.801603 | 229.478 | 1 | 2012-06-26T00:00:00-04:00 |
2,862.129883 | 2,882.399902 | 2,860.129883 | 2,875.320068 | 1,668,580,000 | 0.80141 | 229.478 | 1 | 2012-06-27T00:00:00-04:00 |
2,853.889893 | 2,855.73999 | 2,818.189941 | 2,849.48999 | 1,795,850,000 | 0.805283 | 229.478 | 1 | 2012-06-28T00:00:00-04:00 |
2,902.439941 | 2,935.129883 | 2,895.600098 | 2,935.050049 | 2,021,190,000 | 0.794281 | 229.478 | 1 | 2012-06-29T00:00:00-04:00 |
2,938.409912 | 2,951.22998 | 2,925.709961 | 2,951.22998 | 1,845,240,000 | 0.794092 | 229.104 | 0 | 2012-07-02T00:00:00-04:00 |
2,950.810059 | 2,976.080078 | 2,948.399902 | 2,976.080078 | 1,009,330,000 | 0.795229 | 229.104 | 0 | 2012-07-03T00:00:00-04:00 |
2,970.370117 | 2,987.939941 | 2,958.300049 | 2,976.120117 | 1,423,990,000 | 0.804764 | 229.104 | 0 | 2012-07-05T00:00:00-04:00 |
2,955.199951 | 2,957.5 | 2,921.370117 | 2,937.330078 | 1,437,420,000 | 0.80795 | 229.104 | 0 | 2012-07-06T00:00:00-04:00 |
2,934.48999 | 2,942.98999 | 2,919.040039 | 2,931.77002 | 1,455,500,000 | 0.813471 | 229.104 | 0 | 2012-07-09T00:00:00-04:00 |
2,945.350098 | 2,953.469971 | 2,891.419922 | 2,902.330078 | 1,725,730,000 | 0.814001 | 229.104 | 0 | 2012-07-10T00:00:00-04:00 |
2,898.77002 | 2,905.51001 | 2,866.530029 | 2,887.97998 | 1,635,120,000 | 0.815661 | 229.104 | 0 | 2012-07-11T00:00:00-04:00 |
2,867.080078 | 2,876.320068 | 2,837.719971 | 2,866.189941 | 1,719,460,000 | 0.821153 | 229.104 | 0 | 2012-07-12T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.