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] |
|---|---|---|---|---|---|---|---|---|
1,961
| 1,984.72998
| 1,959.48999
| 1,984.72998
| 1,707,130,000
| 0.817327
| 187.4
| 1
| 2004-03-12T00:00:00-05:00
|
1,977.780029
| 1,977.780029
| 1,939.199951
| 1,939.199951
| 1,723,290,000
| 0.814465
| 187.4
| 1
| 2004-03-15T00:00:00-05:00
|
1,952.780029
| 1,961.98999
| 1,927.689941
| 1,943.089966
| 1,963,640,000
| 0.809717
| 187.4
| 1
| 2004-03-16T00:00:00-05:00
|
1,956.52002
| 1,980.310059
| 1,956.52002
| 1,976.76001
| 1,678,770,000
| 0.81626
| 187.4
| 1
| 2004-03-17T00:00:00-05:00
|
1,971.26001
| 1,972.310059
| 1,947.560059
| 1,962.439941
| 1,677,760,000
| 0.815594
| 187.4
| 1
| 2004-03-18T00:00:00-05:00
|
1,964.969971
| 1,970.150024
| 1,940.469971
| 1,940.469971
| 1,645,680,000
| 0.81011
| 187.4
| 1
| 2004-03-19T00:00:00-05:00
|
1,929.02002
| 1,929.280029
| 1,897.630005
| 1,909.900024
| 1,982,240,000
| 0.80952
| 187.4
| 1
| 2004-03-22T00:00:00-05:00
|
1,923.22998
| 1,928.609985
| 1,898.939941
| 1,901.800049
| 1,835,180,000
| 0.814598
| 187.4
| 1
| 2004-03-23T00:00:00-05:00
|
1,908.040039
| 1,922.51001
| 1,896.910034
| 1,909.47998
| 1,839,440,000
| 0.819941
| 187.4
| 1
| 2004-03-24T00:00:00-05:00
|
1,923.219971
| 1,967.170044
| 1,923.219971
| 1,967.170044
| 1,968,620,000
| 0.824266
| 187.4
| 1
| 2004-03-25T00:00:00-05:00
|
1,963.52002
| 1,976.76001
| 1,960.02002
| 1,960.02002
| 1,579,820,000
| 0.82149
| 187.4
| 1
| 2004-03-26T00:00:00-05:00
|
1,975.430054
| 1,996.22998
| 1,975.430054
| 1,992.569946
| 1,706,000,000
| 0.825219
| 187.4
| 1
| 2004-03-29T00:00:00-05:00
|
1,985.670044
| 2,000.680054
| 1,981.439941
| 2,000.630005
| 1,598,550,000
| 0.820546
| 187.4
| 1
| 2004-03-30T00:00:00-05:00
|
2,001.089966
| 2,004
| 1,985.040039
| 1,994.219971
| 1,861,460,000
| 0.818063
| 187.4
| 1
| 2004-03-31T00:00:00-05:00
|
1,996.449951
| 2,019.089966
| 1,996.449951
| 2,015.01001
| 1,833,430,000
| 0.811688
| 188
| 0
| 2004-04-01T00:00:00-05:00
|
2,046.050049
| 2,057.169922
| 2,037.189941
| 2,057.169922
| 2,183,740,000
| 0.81182
| 188
| 0
| 2004-04-02T00:00:00-05:00
|
2,055.98999
| 2,079.120117
| 2,054.340088
| 2,079.120117
| 1,736,300,000
| 0.829325
| 188
| 0
| 2004-04-05T00:00:00-04:00
|
2,064.129883
| 2,068.27002
| 2,053.320068
| 2,059.899902
| 1,811,100,000
| 0.82713
| 188
| 0
| 2004-04-06T00:00:00-04:00
|
2,055.610107
| 2,060.439941
| 2,038.73999
| 2,050.23999
| 1,774,960,000
| 0.826378
| 188
| 0
| 2004-04-07T00:00:00-04:00
|
2,074.580078
| 2,075.330078
| 2,046.099976
| 2,052.879883
| 1,694,140,000
| 0.82672
| 188
| 0
| 2004-04-08T00:00:00-04:00
|
2,057.639893
| 2,069.449951
| 2,057.639893
| 2,065.47998
| 1,501,360,000
| 0.82672
| 188
| 0
| 2004-04-12T00:00:00-04:00
|
2,072.949951
| 2,073.419922
| 2,026.199951
| 2,030.079956
| 1,953,240,000
| 0.835073
| 188
| 0
| 2004-04-13T00:00:00-04:00
|
2,018.359985
| 2,040.150024
| 2,013.97998
| 2,024.849976
| 1,832,200,000
| 0.838645
| 188
| 0
| 2004-04-14T00:00:00-04:00
|
2,026.52002
| 2,031.839966
| 1,989.209961
| 2,002.170044
| 1,956,010,000
| 0.83949
| 188
| 0
| 2004-04-15T00:00:00-04:00
|
2,002.430054
| 2,007.170044
| 1,982.140015
| 1,995.73999
| 1,870,420,000
| 0.838082
| 188
| 0
| 2004-04-16T00:00:00-04:00
|
1,995.369995
| 2,020.449951
| 1,991.140015
| 2,020.430054
| 1,672,830,000
| 0.830289
| 188
| 0
| 2004-04-19T00:00:00-04:00
|
2,022.619995
| 2,032.410034
| 1,978.630005
| 1,978.630005
| 1,921,740,000
| 0.838504
| 188
| 0
| 2004-04-20T00:00:00-04:00
|
1,987.219971
| 1,995.910034
| 1,973.25
| 1,995.630005
| 2,053,970,000
| 0.84488
| 188
| 0
| 2004-04-21T00:00:00-04:00
|
1,992.650024
| 2,035.390015
| 1,991.469971
| 2,032.910034
| 2,147,870,000
| 0.842247
| 188
| 0
| 2004-04-22T00:00:00-04:00
|
2,045.920044
| 2,051.75
| 2,034.47998
| 2,049.77002
| 1,927,300,000
| 0.841397
| 188
| 0
| 2004-04-23T00:00:00-04:00
|
2,052.25
| 2,059.080078
| 2,031.75
| 2,036.77002
| 1,727,680,000
| 0.843811
| 188
| 0
| 2004-04-26T00:00:00-04:00
|
2,040.530029
| 2,053.570068
| 2,027.640015
| 2,032.530029
| 1,971,610,000
| 0.841255
| 188
| 0
| 2004-04-27T00:00:00-04:00
|
2,026.439941
| 2,026.439941
| 1,985.540039
| 1,989.540039
| 2,037,420,000
| 0.839842
| 188
| 0
| 2004-04-28T00:00:00-04:00
|
1,987.47998
| 1,998.5
| 1,946.099976
| 1,958.780029
| 2,371,070,000
| 0.845594
| 188
| 0
| 2004-04-29T00:00:00-04:00
|
1,962.48999
| 1,965.890015
| 1,919.390015
| 1,920.150024
| 2,174,730,000
| 0.83703
| 188
| 0
| 2004-04-30T00:00:00-04:00
|
1,928.719971
| 1,954.619995
| 1,926.089966
| 1,938.719971
| 1,932,490,000
| 0.83661
| 189.1
| 0
| 2004-05-03T00:00:00-04:00
|
1,942.369995
| 1,969.969971
| 1,933.599976
| 1,950.47998
| 1,857,530,000
| 0.829119
| 189.1
| 0
| 2004-05-04T00:00:00-04:00
|
1,954.98999
| 1,967.329956
| 1,948.51001
| 1,957.26001
| 1,586,660,000
| 0.824674
| 189.1
| 0
| 2004-05-05T00:00:00-04:00
|
1,945.869995
| 1,949.550049
| 1,923.300049
| 1,937.73999
| 1,750,770,000
| 0.825355
| 189.1
| 0
| 2004-05-06T00:00:00-04:00
|
1,931.859985
| 1,957.23999
| 1,917.959961
| 1,917.959961
| 1,637,090,000
| 0.828295
| 189.1
| 0
| 2004-05-07T00:00:00-04:00
|
1,904.72998
| 1,907.97998
| 1,880.319946
| 1,896.069946
| 1,895,630,000
| 0.844381
| 189.1
| 0
| 2004-05-10T00:00:00-04:00
|
1,909.5
| 1,931.47998
| 1,909.5
| 1,931.349976
| 1,645,220,000
| 0.84717
| 189.1
| 0
| 2004-05-11T00:00:00-04:00
|
1,924.319946
| 1,927.22998
| 1,878.77002
| 1,925.589966
| 1,887,780,000
| 0.843384
| 189.1
| 0
| 2004-05-12T00:00:00-04:00
|
1,918.630005
| 1,937.869995
| 1,914.099976
| 1,926.030029
| 1,558,620,000
| 0.845809
| 189.1
| 0
| 2004-05-13T00:00:00-04:00
|
1,922.469971
| 1,927.25
| 1,897.569946
| 1,904.25
| 1,526,360,000
| 0.847314
| 189.1
| 0
| 2004-05-14T00:00:00-04:00
|
1,881.060059
| 1,887.73999
| 1,865.400024
| 1,876.640015
| 1,528,890,000
| 0.831739
| 189.1
| 0
| 2004-05-17T00:00:00-04:00
|
1,892.290039
| 1,903.390015
| 1,890.949951
| 1,897.819946
| 1,435,100,000
| 0.834516
| 189.1
| 0
| 2004-05-18T00:00:00-04:00
|
1,917.579956
| 1,936.040039
| 1,898.160034
| 1,898.170044
| 1,834,960,000
| 0.834098
| 189.1
| 0
| 2004-05-19T00:00:00-04:00
|
1,902.780029
| 1,912.02002
| 1,890.180054
| 1,896.589966
| 1,540,900,000
| 0.838785
| 189.1
| 0
| 2004-05-20T00:00:00-04:00
|
1,910.040039
| 1,918.079956
| 1,899.849976
| 1,912.089966
| 1,376,620,000
| 0.831186
| 189.1
| 0
| 2004-05-21T00:00:00-04:00
|
1,924.869995
| 1,934.410034
| 1,915.560059
| 1,922.97998
| 1,422,080,000
| 0.835561
| 189.1
| 0
| 2004-05-24T00:00:00-04:00
|
1,920.939941
| 1,966.680054
| 1,913.72998
| 1,964.650024
| 1,770,600,000
| 0.828981
| 189.1
| 0
| 2004-05-25T00:00:00-04:00
|
1,961.160034
| 1,976.160034
| 1,957.579956
| 1,976.150024
| 1,591,030,000
| 0.826037
| 189.1
| 0
| 2004-05-26T00:00:00-04:00
|
1,982.77002
| 1,991.869995
| 1,969.040039
| 1,984.5
| 1,641,260,000
| 0.82203
| 189.1
| 0
| 2004-05-27T00:00:00-04:00
|
1,985.540039
| 1,990.810059
| 1,976.699951
| 1,986.73999
| 1,233,190,000
| 0.816593
| 189.1
| 0
| 2004-05-28T00:00:00-04:00
|
1,978.52002
| 1,991.290039
| 1,972.709961
| 1,990.77002
| 1,459,030,000
| 0.817595
| 189.7
| 1
| 2004-06-01T00:00:00-04:00
|
1,995.180054
| 1,998.319946
| 1,978.709961
| 1,988.97998
| 1,520,120,000
| 0.814598
| 189.7
| 1
| 2004-06-02T00:00:00-04:00
|
1,983.859985
| 1,983.859985
| 1,960.26001
| 1,960.26001
| 1,526,670,000
| 0.817929
| 189.7
| 1
| 2004-06-03T00:00:00-04:00
|
1,982.650024
| 1,995.5
| 1,978.040039
| 1,978.619995
| 1,417,600,000
| 0.819471
| 189.7
| 1
| 2004-06-04T00:00:00-04:00
|
1,991.670044
| 2,020.619995
| 1,991.420044
| 2,020.619995
| 1,485,300,000
| 0.811754
| 189.7
| 1
| 2004-06-07T00:00:00-04:00
|
2,010.719971
| 2,023.540039
| 2,008.300049
| 2,023.530029
| 1,464,790,000
| 0.813405
| 189.7
| 1
| 2004-06-08T00:00:00-04:00
|
2,015.040039
| 2,019.219971
| 1,989.98999
| 1,990.609985
| 1,520,200,000
| 0.822571
| 189.7
| 1
| 2004-06-09T00:00:00-04:00
|
1,996.800049
| 2,000.98999
| 1,988.890015
| 1,999.869995
| 1,345,640,000
| 0.829738
| 189.7
| 1
| 2004-06-10T00:00:00-04:00
|
1,987.75
| 1,987.829956
| 1,963.47998
| 1,969.98999
| 1,402,630,000
| 0.833264
| 189.7
| 1
| 2004-06-14T00:00:00-04:00
|
1,982.410034
| 2,006.579956
| 1,982.410034
| 1,995.599976
| 1,527,280,000
| 0.829807
| 189.7
| 1
| 2004-06-15T00:00:00-04:00
|
1,997.099976
| 2,002.069946
| 1,990.569946
| 1,998.22998
| 1,353,130,000
| 0.829325
| 189.7
| 1
| 2004-06-16T00:00:00-04:00
|
1,993.689941
| 1,993.930054
| 1,976.25
| 1,983.670044
| 1,449,920,000
| 0.83022
| 189.7
| 1
| 2004-06-17T00:00:00-04:00
|
1,977.77002
| 2,000.410034
| 1,973.910034
| 1,986.72998
| 1,697,770,000
| 0.830427
| 189.7
| 1
| 2004-06-18T00:00:00-04:00
|
1,990.819946
| 1,995.060059
| 1,972.430054
| 1,974.380005
| 1,363,000,000
| 0.825627
| 189.7
| 1
| 2004-06-21T00:00:00-04:00
|
1,975.51001
| 1,994.869995
| 1,964.530029
| 1,994.150024
| 1,660,890,000
| 0.827061
| 189.7
| 1
| 2004-06-22T00:00:00-04:00
|
1,992.050049
| 2,023.22998
| 1,990.780029
| 2,020.97998
| 1,803,560,000
| 0.827335
| 189.7
| 1
| 2004-06-23T00:00:00-04:00
|
2,020.109985
| 2,032.209961
| 2,013.780029
| 2,015.569946
| 1,685,690,000
| 0.824946
| 189.7
| 1
| 2004-06-24T00:00:00-04:00
|
2,016.73999
| 2,033.869995
| 2,015.569946
| 2,025.469971
| 1,972,100,000
| 0.823859
| 189.7
| 1
| 2004-06-25T00:00:00-04:00
|
2,038.97998
| 2,039.930054
| 2,013.72998
| 2,019.819946
| 1,611,080,000
| 0.819135
| 189.7
| 1
| 2004-06-28T00:00:00-04:00
|
2,017.349976
| 2,037.599976
| 2,017.349976
| 2,034.930054
| 1,581,530,000
| 0.82176
| 189.7
| 1
| 2004-06-29T00:00:00-04:00
|
2,038.339966
| 2,055.649902
| 2,031.880005
| 2,047.790039
| 1,754,160,000
| 0.822707
| 189.7
| 1
| 2004-06-30T00:00:00-04:00
|
2,045.530029
| 2,045.530029
| 2,006.670044
| 2,015.550049
| 1,739,310,000
| 0.821828
| 189.4
| 0
| 2004-07-01T00:00:00-04:00
|
2,014.089966
| 2,014.73999
| 1,996.609985
| 2,006.660034
| 1,200,230,000
| 0.823181
| 189.4
| 0
| 2004-07-02T00:00:00-04:00
|
1,994.699951
| 1,995.400024
| 1,958.689941
| 1,963.430054
| 1,927,550,000
| 0.812414
| 189.4
| 0
| 2004-07-06T00:00:00-04:00
|
1,961.219971
| 1,976.920044
| 1,960.780029
| 1,966.079956
| 1,762,310,000
| 0.809258
| 189.4
| 0
| 2004-07-07T00:00:00-04:00
|
1,951.790039
| 1,964.47998
| 1,934.569946
| 1,935.319946
| 1,789,150,000
| 0.809848
| 189.4
| 0
| 2004-07-08T00:00:00-04:00
|
1,946.48999
| 1,961.109985
| 1,940.219971
| 1,946.329956
| 1,388,750,000
| 0.808277
| 189.4
| 0
| 2004-07-09T00:00:00-04:00
|
1,936.170044
| 1,941.23999
| 1,921.400024
| 1,936.920044
| 1,504,000,000
| 0.806647
| 189.4
| 0
| 2004-07-12T00:00:00-04:00
|
1,940.310059
| 1,945.170044
| 1,930.589966
| 1,931.660034
| 1,499,660,000
| 0.808277
| 189.4
| 0
| 2004-07-13T00:00:00-04:00
|
1,913.72998
| 1,937.680054
| 1,908.97998
| 1,914.880005
| 1,461,800,000
| 0.807689
| 189.4
| 0
| 2004-07-14T00:00:00-04:00
|
1,920.140015
| 1,925.76001
| 1,910.130005
| 1,912.709961
| 1,669,940,000
| 0.808146
| 189.4
| 0
| 2004-07-15T00:00:00-04:00
|
1,926.189941
| 1,926.189941
| 1,882.930054
| 1,883.150024
| 2,099,400,000
| 0.80952
| 189.4
| 0
| 2004-07-16T00:00:00-04:00
|
1,889.060059
| 1,893.800049
| 1,870.140015
| 1,883.829956
| 1,774,620,000
| 0.805672
| 189.4
| 0
| 2004-07-19T00:00:00-04:00
|
1,886.689941
| 1,917.069946
| 1,885.800049
| 1,917.069946
| 1,628,240,000
| 0.807428
| 189.4
| 0
| 2004-07-20T00:00:00-04:00
|
1,933.02002
| 1,933.030029
| 1,874.369995
| 1,874.369995
| 2,109,750,000
| 0.813273
| 189.4
| 0
| 2004-07-21T00:00:00-04:00
|
1,872.430054
| 1,892.97998
| 1,853.579956
| 1,889.060059
| 1,964,570,000
| 0.815129
| 189.4
| 0
| 2004-07-22T00:00:00-04:00
|
1,874.459961
| 1,874.459961
| 1,846.550049
| 1,849.089966
| 1,697,910,000
| 0.820277
| 189.4
| 0
| 2004-07-23T00:00:00-04:00
|
1,852.420044
| 1,860.119995
| 1,829.060059
| 1,839.02002
| 1,667,060,000
| 0.822166
| 189.4
| 0
| 2004-07-26T00:00:00-04:00
|
1,844.280029
| 1,872.170044
| 1,843.040039
| 1,869.099976
| 1,769,400,000
| 0.821828
| 189.4
| 0
| 2004-07-27T00:00:00-04:00
|
1,861.369995
| 1,869
| 1,832.119995
| 1,858.26001
| 1,847,380,000
| 0.830979
| 189.4
| 0
| 2004-07-28T00:00:00-04:00
|
1,871.540039
| 1,885.01001
| 1,867.619995
| 1,881.060059
| 1,703,350,000
| 0.831532
| 189.4
| 0
| 2004-07-29T00:00:00-04:00
|
1,878.540039
| 1,896.310059
| 1,876.310059
| 1,887.359985
| 1,507,320,000
| 0.830634
| 189.4
| 0
| 2004-07-30T00:00:00-04:00
|
1,874.930054
| 1,893.130005
| 1,869.660034
| 1,892.089966
| 1,533,970,000
| 0.829531
| 189.5
| 0
| 2004-08-02T00:00:00-04:00
|
1,887.140015
| 1,887.569946
| 1,859.170044
| 1,859.420044
| 1,494,480,000
| 0.831808
| 189.5
| 0
| 2004-08-03T00:00:00-04:00
|
1,850.780029
| 1,864.800049
| 1,842.199951
| 1,855.060059
| 1,659,390,000
| 0.834516
| 189.5
| 0
| 2004-08-04T00:00:00-04:00
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.