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] |
|---|---|---|---|---|---|---|---|---|
2,874.060059 | 2,913.280029 | 2,873.389893 | 2,908.469971 | 1,373,620,000 | 0.820681 | 229.104 | 0 | 2012-07-13T00:00:00-04:00 |
2,903.030029 | 2,910.199951 | 2,888.01001 | 2,896.939941 | 1,414,470,000 | 0.82122 | 229.104 | 0 | 2012-07-16T00:00:00-04:00 |
2,911.459961 | 2,916.610107 | 2,871.649902 | 2,910.040039 | 1,774,160,000 | 0.814266 | 229.104 | 0 | 2012-07-17T00:00:00-04:00 |
2,904.23999 | 2,951.300049 | 2,902.949951 | 2,942.600098 | 1,817,040,000 | 0.817394 | 229.104 | 0 | 2012-07-18T00:00:00-04:00 |
2,961.709961 | 2,976.219971 | 2,952.419922 | 2,965.899902 | 1,735,920,000 | 0.813868 | 229.104 | 0 | 2012-07-19T00:00:00-04:00 |
2,957.02002 | 2,957.02002 | 2,925.300049 | 2,925.300049 | 1,810,420,000 | 0.819672 | 229.104 | 0 | 2012-07-20T00:00:00-04:00 |
2,877.51001 | 2,898.050049 | 2,852.879883 | 2,890.149902 | 1,607,140,000 | 0.826105 | 229.104 | 0 | 2012-07-23T00:00:00-04:00 |
2,894.949951 | 2,896.560059 | 2,847.219971 | 2,862.98999 | 1,748,410,000 | 0.827198 | 229.104 | 0 | 2012-07-24T00:00:00-04:00 |
2,856.780029 | 2,870.219971 | 2,839.76001 | 2,854.23999 | 1,784,150,000 | 0.824131 | 229.104 | 0 | 2012-07-25T00:00:00-04:00 |
2,896.679932 | 2,905.570068 | 2,876.01001 | 2,893.25 | 1,981,520,000 | 0.815661 | 229.104 | 0 | 2012-07-26T00:00:00-04:00 |
2,906.5 | 2,961.870117 | 2,900.97998 | 2,958.090088 | 2,102,610,000 | 0.811886 | 229.104 | 0 | 2012-07-27T00:00:00-04:00 |
2,959.070068 | 2,970.300049 | 2,939.040039 | 2,945.840088 | 1,483,990,000 | 0.816593 | 229.104 | 0 | 2012-07-30T00:00:00-04:00 |
2,945.080078 | 2,959.620117 | 2,938.409912 | 2,939.52002 | 1,801,440,000 | 0.814067 | 229.104 | 0 | 2012-07-31T00:00:00-04:00 |
2,956.719971 | 2,958.280029 | 2,917.780029 | 2,920.209961 | 1,722,530,000 | 0.81314 | 230.379 | 0 | 2012-08-01T00:00:00-04:00 |
2,900.459961 | 2,934.649902 | 2,890.850098 | 2,909.77002 | 1,822,620,000 | 0.809979 | 230.379 | 0 | 2012-08-02T00:00:00-04:00 |
2,951.280029 | 2,977.409912 | 2,945.810059 | 2,967.899902 | 1,730,210,000 | 0.81666 | 230.379 | 0 | 2012-08-03T00:00:00-04:00 |
2,978.159912 | 3,000.23999 | 2,974.22998 | 2,989.909912 | 1,528,260,000 | 0.80782 | 230.379 | 0 | 2012-08-06T00:00:00-04:00 |
3,002.659912 | 3,028.610107 | 3,002.090088 | 3,015.860107 | 1,899,240,000 | 0.804117 | 230.379 | 0 | 2012-08-07T00:00:00-04:00 |
3,003.77002 | 3,018.899902 | 3,002.409912 | 3,011.25 | 1,874,580,000 | 0.810636 | 230.379 | 0 | 2012-08-08T00:00:00-04:00 |
3,009.860107 | 3,022.689941 | 3,007.300049 | 3,018.639893 | 1,677,970,000 | 0.812942 | 230.379 | 0 | 2012-08-09T00:00:00-04:00 |
3,008.830078 | 3,020.860107 | 3,003.379883 | 3,020.860107 | 1,556,460,000 | 0.815528 | 230.379 | 0 | 2012-08-10T00:00:00-04:00 |
3,018.27002 | 3,023.030029 | 2,999.120117 | 3,022.52002 | 1,353,380,000 | 0.810438 | 230.379 | 0 | 2012-08-13T00:00:00-04:00 |
3,032.669922 | 3,034.159912 | 3,009.929932 | 3,016.97998 | 1,567,830,000 | 0.809585 | 230.379 | 0 | 2012-08-14T00:00:00-04:00 |
3,013.330078 | 3,032.060059 | 3,013.330078 | 3,030.929932 | 1,536,730,000 | 0.814598 | 230.379 | 0 | 2012-08-15T00:00:00-04:00 |
3,037.179932 | 3,067.439941 | 3,033.280029 | 3,062.389893 | 1,937,430,000 | 0.814399 | 230.379 | 0 | 2012-08-16T00:00:00-04:00 |
3,067.110107 | 3,076.719971 | 3,060.149902 | 3,076.590088 | 1,640,640,000 | 0.81057 | 230.379 | 0 | 2012-08-17T00:00:00-04:00 |
3,072.659912 | 3,076.209961 | 3,059.899902 | 3,076.209961 | 1,451,550,000 | 0.813008 | 230.379 | 0 | 2012-08-20T00:00:00-04:00 |
3,085.25 | 3,100.540039 | 3,058.73999 | 3,067.26001 | 1,574,220,000 | 0.804635 | 230.379 | 0 | 2012-08-21T00:00:00-04:00 |
3,059.939941 | 3,080.72998 | 3,053.429932 | 3,073.669922 | 1,459,130,000 | 0.803342 | 230.379 | 0 | 2012-08-22T00:00:00-04:00 |
3,065.820068 | 3,070.340088 | 3,045.52002 | 3,053.399902 | 1,383,860,000 | 0.796686 | 230.379 | 0 | 2012-08-23T00:00:00-04:00 |
3,045.219971 | 3,076.800049 | 3,042.219971 | 3,069.790039 | 1,349,740,000 | 0.799552 | 230.379 | 0 | 2012-08-24T00:00:00-04:00 |
3,083.620117 | 3,085.810059 | 3,068.129883 | 3,073.189941 | 1,383,530,000 | 0.798085 | 230.379 | 0 | 2012-08-27T00:00:00-04:00 |
3,069.399902 | 3,083.189941 | 3,063.649902 | 3,077.139893 | 1,364,740,000 | 0.79694 | 230.379 | 0 | 2012-08-28T00:00:00-04:00 |
3,078.050049 | 3,087.23999 | 3,067.620117 | 3,081.189941 | 1,282,900,000 | 0.79713 | 230.379 | 0 | 2012-08-29T00:00:00-04:00 |
3,066.72998 | 3,067.540039 | 3,045.919922 | 3,048.709961 | 1,216,640,000 | 0.797194 | 230.379 | 0 | 2012-08-30T00:00:00-04:00 |
3,069.639893 | 3,078.52002 | 3,040.590088 | 3,066.959961 | 1,394,760,000 | 0.792959 | 230.379 | 0 | 2012-08-31T00:00:00-04:00 |
3,063.25 | 3,082.26001 | 3,040.23999 | 3,075.060059 | 1,505,960,000 | 0.794976 | 231.407 | 1 | 2012-09-04T00:00:00-04:00 |
3,072.580078 | 3,082.75 | 3,062.540039 | 3,069.27002 | 1,495,030,000 | 0.795039 | 231.407 | 1 | 2012-09-05T00:00:00-04:00 |
3,087.939941 | 3,135.810059 | 3,087.669922 | 3,135.810059 | 1,918,900,000 | 0.791264 | 231.407 | 1 | 2012-09-06T00:00:00-04:00 |
3,133.219971 | 3,139.610107 | 3,128.169922 | 3,136.419922 | 1,740,640,000 | 0.78703 | 231.407 | 1 | 2012-09-07T00:00:00-04:00 |
3,131.340088 | 3,133.889893 | 3,102.76001 | 3,104.02002 | 1,575,370,000 | 0.782718 | 231.407 | 1 | 2012-09-10T00:00:00-04:00 |
3,105.02002 | 3,117.860107 | 3,099.100098 | 3,104.530029 | 1,586,250,000 | 0.782044 | 231.407 | 1 | 2012-09-11T00:00:00-04:00 |
3,115.330078 | 3,120.120117 | 3,098.820068 | 3,114.310059 | 1,689,140,000 | 0.775434 | 231.407 | 1 | 2012-09-12T00:00:00-04:00 |
3,117.659912 | 3,167.629883 | 3,112.620117 | 3,155.830078 | 1,870,050,000 | 0.774593 | 231.407 | 1 | 2012-09-13T00:00:00-04:00 |
3,166.23999 | 3,195.669922 | 3,164.26001 | 3,183.949951 | 1,984,720,000 | 0.76365 | 231.407 | 1 | 2012-09-14T00:00:00-04:00 |
3,183.399902 | 3,183.399902 | 3,168.629883 | 3,178.669922 | 1,485,390,000 | 0.764175 | 231.407 | 1 | 2012-09-17T00:00:00-04:00 |
3,173.620117 | 3,179.370117 | 3,169.409912 | 3,177.800049 | 1,707,200,000 | 0.766049 | 231.407 | 1 | 2012-09-18T00:00:00-04:00 |
3,179.040039 | 3,189.350098 | 3,170.290039 | 3,182.620117 | 1,850,920,000 | 0.769112 | 231.407 | 1 | 2012-09-19T00:00:00-04:00 |
3,166.840088 | 3,178.449951 | 3,156.459961 | 3,175.959961 | 1,809,130,000 | 0.771962 | 231.407 | 1 | 2012-09-20T00:00:00-04:00 |
3,194.860107 | 3,196.929932 | 3,178.090088 | 3,179.959961 | 2,526,250,000 | 0.769941 | 231.407 | 1 | 2012-09-21T00:00:00-04:00 |
3,155.350098 | 3,167.73999 | 3,150.709961 | 3,160.780029 | 1,704,860,000 | 0.774234 | 231.407 | 1 | 2012-09-24T00:00:00-04:00 |
3,170.370117 | 3,176.300049 | 3,117.72998 | 3,117.72998 | 1,975,470,000 | 0.773276 | 231.407 | 1 | 2012-09-25T00:00:00-04:00 |
3,113.399902 | 3,114.540039 | 3,080.280029 | 3,093.699951 | 1,738,010,000 | 0.778513 | 231.407 | 1 | 2012-09-26T00:00:00-04:00 |
3,105.870117 | 3,142.02002 | 3,098.459961 | 3,136.600098 | 1,691,800,000 | 0.776759 | 231.407 | 1 | 2012-09-27T00:00:00-04:00 |
3,125.310059 | 3,132.51001 | 3,109.909912 | 3,116.22998 | 1,864,640,000 | 0.773395 | 231.407 | 1 | 2012-09-28T00:00:00-04:00 |
3,130.310059 | 3,146.98999 | 3,103.889893 | 3,113.530029 | 1,758,170,000 | 0.776578 | 231.317 | 0 | 2012-10-01T00:00:00-04:00 |
3,127.72998 | 3,131.639893 | 3,101.639893 | 3,120.040039 | 1,609,570,000 | 0.773395 | 231.317 | 0 | 2012-10-02T00:00:00-04:00 |
3,130.850098 | 3,142.360107 | 3,115.040039 | 3,135.22998 | 1,704,050,000 | 0.774954 | 231.317 | 0 | 2012-10-03T00:00:00-04:00 |
3,142.379883 | 3,153.47998 | 3,132.560059 | 3,149.459961 | 1,585,190,000 | 0.772141 | 231.317 | 0 | 2012-10-04T00:00:00-04:00 |
3,161.209961 | 3,171.459961 | 3,130.76001 | 3,136.189941 | 1,607,940,000 | 0.769112 | 231.317 | 0 | 2012-10-05T00:00:00-04:00 |
3,121.330078 | 3,125.48999 | 3,107.570068 | 3,112.350098 | 1,186,260,000 | 0.771724 | 231.317 | 0 | 2012-10-08T00:00:00-04:00 |
3,108.01001 | 3,108.01001 | 3,062.52002 | 3,065.02002 | 1,645,740,000 | 0.772022 | 231.317 | 0 | 2012-10-09T00:00:00-04:00 |
3,066.25 | 3,071.570068 | 3,046.780029 | 3,051.780029 | 1,788,970,000 | 0.775855 | 231.317 | 0 | 2012-10-10T00:00:00-04:00 |
3,075.889893 | 3,078.080078 | 3,047.139893 | 3,049.409912 | 1,595,020,000 | 0.774114 | 231.317 | 0 | 2012-10-11T00:00:00-04:00 |
3,049.080078 | 3,061.77002 | 3,039.580078 | 3,044.110107 | 1,524,840,000 | 0.77101 | 231.317 | 0 | 2012-10-12T00:00:00-04:00 |
3,053.209961 | 3,066.310059 | 3,037.27002 | 3,064.179932 | 1,563,440,000 | 0.770951 | 231.317 | 0 | 2012-10-15T00:00:00-04:00 |
3,073.209961 | 3,102.969971 | 3,070.25 | 3,101.169922 | 1,736,930,000 | 0.766518 | 231.317 | 0 | 2012-10-16T00:00:00-04:00 |
3,091.379883 | 3,112.449951 | 3,088.050049 | 3,104.120117 | 1,770,920,000 | 0.762195 | 231.317 | 0 | 2012-10-17T00:00:00-04:00 |
3,097.77002 | 3,102.560059 | 3,065.23999 | 3,072.870117 | 2,043,290,000 | 0.762311 | 231.317 | 0 | 2012-10-18T00:00:00-04:00 |
3,066.560059 | 3,066.560059 | 3,000.27002 | 3,005.620117 | 2,225,580,000 | 0.767165 | 231.317 | 0 | 2012-10-19T00:00:00-04:00 |
3,005.919922 | 3,020.610107 | 2,995.780029 | 3,016.959961 | 1,654,130,000 | 0.765521 | 231.317 | 0 | 2012-10-22T00:00:00-04:00 |
2,989.439941 | 3,006.590088 | 2,974.070068 | 2,990.459961 | 1,830,840,000 | 0.768935 | 231.317 | 0 | 2012-10-23T00:00:00-04:00 |
3,011.820068 | 3,012.949951 | 2,978.72998 | 2,981.699951 | 1,967,000,000 | 0.772678 | 231.317 | 0 | 2012-10-24T00:00:00-04:00 |
3,005.040039 | 3,007.709961 | 2,975.97998 | 2,986.120117 | 1,922,660,000 | 0.769645 | 231.317 | 0 | 2012-10-25T00:00:00-04:00 |
2,986.050049 | 2,999.139893 | 2,961.159912 | 2,987.949951 | 1,839,700,000 | 0.774713 | 231.317 | 0 | 2012-10-26T00:00:00-04:00 |
2,986.850098 | 2,989.699951 | 2,964.939941 | 2,977.22998 | 1,806,780,000 | 0.769645 | 231.317 | 0 | 2012-10-31T00:00:00-04:00 |
2,987.540039 | 3,021.939941 | 2,984.219971 | 3,020.060059 | 1,880,140,000 | 0.770713 | 230.221 | 0 | 2012-11-01T00:00:00-04:00 |
3,033.850098 | 3,033.850098 | 2,981.689941 | 2,982.129883 | 1,834,590,000 | 0.77821 | 230.221 | 0 | 2012-11-02T00:00:00-04:00 |
2,983.030029 | 3,004.870117 | 2,975.850098 | 2,999.659912 | 1,496,210,000 | 0.782656 | 230.221 | 0 | 2012-11-05T00:00:00-05:00 |
3,003.709961 | 3,024.439941 | 2,998.929932 | 3,011.929932 | 1,782,430,000 | 0.78125 | 230.221 | 0 | 2012-11-06T00:00:00-05:00 |
2,976.459961 | 2,977.810059 | 2,926.790039 | 2,937.290039 | 2,059,690,000 | 0.78456 | 230.221 | 0 | 2012-11-07T00:00:00-05:00 |
2,942.090088 | 2,949.699951 | 2,895.580078 | 2,895.580078 | 1,876,420,000 | 0.785176 | 230.221 | 0 | 2012-11-08T00:00:00-05:00 |
2,892.570068 | 2,931.110107 | 2,889.810059 | 2,904.870117 | 1,802,580,000 | 0.787774 | 230.221 | 0 | 2012-11-09T00:00:00-05:00 |
2,916.379883 | 2,920.01001 | 2,896.550049 | 2,904.25 | 1,379,240,000 | 0.785238 | 230.221 | 0 | 2012-11-12T00:00:00-05:00 |
2,880.77002 | 2,909 | 2,877.060059 | 2,883.889893 | 1,816,260,000 | 0.78765 | 230.221 | 0 | 2012-11-13T00:00:00-05:00 |
2,896.810059 | 2,900.100098 | 2,842.860107 | 2,846.810059 | 2,106,590,000 | 0.785793 | 230.221 | 0 | 2012-11-14T00:00:00-05:00 |
2,847.840088 | 2,855.639893 | 2,826.75 | 2,836.939941 | 2,010,300,000 | 0.783945 | 230.221 | 0 | 2012-11-15T00:00:00-05:00 |
2,838.899902 | 2,859.570068 | 2,810.800049 | 2,853.129883 | 2,187,730,000 | 0.784621 | 230.221 | 0 | 2012-11-16T00:00:00-05:00 |
2,886 | 2,916.070068 | 2,884.75 | 2,916.070068 | 1,767,240,000 | 0.783576 | 230.221 | 0 | 2012-11-19T00:00:00-05:00 |
2,910.72998 | 2,919.959961 | 2,893.379883 | 2,916.679932 | 1,588,750,000 | 0.780701 | 230.221 | 0 | 2012-11-20T00:00:00-05:00 |
2,919.139893 | 2,928.169922 | 2,912.419922 | 2,926.550049 | 1,430,060,000 | 0.780945 | 230.221 | 0 | 2012-11-21T00:00:00-05:00 |
2,943.620117 | 2,967.189941 | 2,940.679932 | 2,966.850098 | 792,750,000 | 0.774653 | 230.221 | 0 | 2012-11-23T00:00:00-05:00 |
2,961.02002 | 2,976.929932 | 2,951.72998 | 2,976.780029 | 1,641,710,000 | 0.771367 | 230.221 | 0 | 2012-11-26T00:00:00-05:00 |
2,974.560059 | 2,985.320068 | 2,965.129883 | 2,967.790039 | 1,763,320,000 | 0.771545 | 230.221 | 0 | 2012-11-27T00:00:00-05:00 |
2,952.02002 | 2,992.169922 | 2,935.879883 | 2,991.780029 | 1,725,550,000 | 0.775735 | 230.221 | 0 | 2012-11-28T00:00:00-05:00 |
3,005.409912 | 3,017.179932 | 2,996.300049 | 3,012.030029 | 1,758,440,000 | 0.769586 | 230.221 | 0 | 2012-11-29T00:00:00-05:00 |
3,013.25 | 3,014.25 | 2,999.719971 | 3,010.23999 | 2,194,240,000 | 0.77006 | 230.221 | 0 | 2012-11-30T00:00:00-05:00 |
3,029.209961 | 3,030.280029 | 2,999.570068 | 3,002.199951 | 1,667,330,000 | 0.765873 | 229.601 | 1 | 2012-12-03T00:00:00-05:00 |
3,000.439941 | 3,002.899902 | 2,980.929932 | 2,996.689941 | 1,781,760,000 | 0.763825 | 229.601 | 1 | 2012-12-04T00:00:00-05:00 |
2,993.199951 | 2,994.72998 | 2,958.26001 | 2,973.699951 | 1,800,820,000 | 0.765404 | 229.601 | 1 | 2012-12-05T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.