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] |
|---|---|---|---|---|---|---|---|---|
5,063.259766 | 5,075.299805 | 5,006.279785 | 5,055.419922 | 2,032,500,000 | 0.915164 | 236.599 | 0 | 2015-04-28T00:00:00-04:00 |
5,028.450195 | 5,053.839844 | 4,999.830078 | 5,023.640137 | 1,871,300,000 | 0.908926 | 236.599 | 0 | 2015-04-29T00:00:00-04:00 |
4,996.990234 | 5,015.959961 | 4,921.549805 | 4,941.419922 | 2,269,290,000 | 0.891663 | 236.599 | 0 | 2015-04-30T00:00:00-04:00 |
4,966.319824 | 5,005.390137 | 4,962.740234 | 5,005.390137 | 1,854,400,000 | 0.891663 | 237.805 | 0 | 2015-05-01T00:00:00-04:00 |
5,018.350098 | 5,043.620117 | 5,013.02002 | 5,016.930176 | 1,668,200,000 | 0.8967 | 237.805 | 0 | 2015-05-04T00:00:00-04:00 |
5,000.200195 | 5,008.27002 | 4,934.339844 | 4,939.330078 | 2,069,490,000 | 0.899523 | 237.805 | 0 | 2015-05-05T00:00:00-04:00 |
4,956.700195 | 4,965.100098 | 4,888.169922 | 4,919.640137 | 2,144,620,000 | 0.890472 | 237.805 | 0 | 2015-05-06T00:00:00-04:00 |
4,917.75 | 4,957.120117 | 4,914.529785 | 4,945.540039 | 2,042,960,000 | 0.884564 | 237.805 | 0 | 2015-05-07T00:00:00-04:00 |
4,991.629883 | 5,014.330078 | 4,989.259766 | 5,003.549805 | 1,978,760,000 | 0.891186 | 237.805 | 0 | 2015-05-08T00:00:00-04:00 |
5,003.259766 | 5,017.379883 | 4,992.02002 | 4,993.569824 | 1,731,390,000 | 0.897505 | 237.805 | 0 | 2015-05-11T00:00:00-04:00 |
4,966.439941 | 4,995.5 | 4,931.600098 | 4,976.189941 | 1,705,870,000 | 0.889759 | 237.805 | 0 | 2015-05-12T00:00:00-04:00 |
4,991.419922 | 5,012.970215 | 4,977.490234 | 4,981.689941 | 1,672,260,000 | 0.891186 | 237.805 | 0 | 2015-05-13T00:00:00-04:00 |
5,016.680176 | 5,051.720215 | 4,999.649902 | 5,050.799805 | 1,741,970,000 | 0.875733 | 237.805 | 0 | 2015-05-14T00:00:00-04:00 |
5,059.149902 | 5,062.649902 | 5,034.839844 | 5,048.290039 | 1,667,260,000 | 0.882768 | 237.805 | 0 | 2015-05-15T00:00:00-04:00 |
5,040.919922 | 5,084.5 | 5,037.540039 | 5,078.439941 | 1,643,870,000 | 0.87804 | 237.805 | 0 | 2015-05-18T00:00:00-04:00 |
5,080.439941 | 5,087.350098 | 5,062.799805 | 5,070.029785 | 1,750,980,000 | 0.894454 | 237.805 | 0 | 2015-05-19T00:00:00-04:00 |
5,072.439941 | 5,097.52002 | 5,050.209961 | 5,071.740234 | 1,786,830,000 | 0.899442 | 237.805 | 0 | 2015-05-20T00:00:00-04:00 |
5,065.939941 | 5,098.22998 | 5,062.509766 | 5,090.790039 | 1,683,670,000 | 0.89823 | 237.805 | 0 | 2015-05-21T00:00:00-04:00 |
5,085.390137 | 5,103.839844 | 5,085.189941 | 5,089.359863 | 1,544,920,000 | 0.895736 | 237.805 | 0 | 2015-05-22T00:00:00-04:00 |
5,076.910156 | 5,081.169922 | 5,016.740234 | 5,032.75 | 1,731,950,000 | 0.915248 | 237.805 | 0 | 2015-05-26T00:00:00-04:00 |
5,047.859863 | 5,111.540039 | 5,039.370117 | 5,106.589844 | 1,809,550,000 | 0.920556 | 237.805 | 0 | 2015-05-27T00:00:00-04:00 |
5,096.339844 | 5,106.649902 | 5,080.25 | 5,097.97998 | 1,741,420,000 | 0.917768 | 237.805 | 0 | 2015-05-28T00:00:00-04:00 |
5,093.100098 | 5,099.399902 | 5,057.589844 | 5,070.029785 | 2,024,170,000 | 0.911577 | 237.805 | 0 | 2015-05-29T00:00:00-04:00 |
5,094.939941 | 5,099.009766 | 5,045.669922 | 5,082.930176 | 1,902,120,000 | 0.913743 | 238.638 | 1 | 2015-06-01T00:00:00-04:00 |
5,063.470215 | 5,100.02002 | 5,047.350098 | 5,076.52002 | 1,729,750,000 | 0.906701 | 238.638 | 1 | 2015-06-02T00:00:00-04:00 |
5,098.47998 | 5,114.600098 | 5,084.990234 | 5,099.22998 | 1,852,680,000 | 0.89815 | 238.638 | 1 | 2015-06-03T00:00:00-04:00 |
5,078.220215 | 5,101.109863 | 5,046.290039 | 5,059.120117 | 1,813,960,000 | 0.883626 | 238.638 | 1 | 2015-06-04T00:00:00-04:00 |
5,057.040039 | 5,074.97998 | 5,025.52002 | 5,068.459961 | 1,842,890,000 | 0.891424 | 238.638 | 1 | 2015-06-05T00:00:00-04:00 |
5,066.649902 | 5,069 | 5,014.060059 | 5,021.629883 | 1,712,210,000 | 0.895897 | 238.638 | 1 | 2015-06-08T00:00:00-04:00 |
5,013.129883 | 5,027.02002 | 4,974.620117 | 5,013.870117 | 1,754,340,000 | 0.888968 | 238.638 | 1 | 2015-06-09T00:00:00-04:00 |
5,029.410156 | 5,086.660156 | 5,024.169922 | 5,076.689941 | 1,792,980,000 | 0.886603 | 238.638 | 1 | 2015-06-10T00:00:00-04:00 |
5,088.259766 | 5,101.390137 | 5,075.049805 | 5,082.509766 | 1,623,950,000 | 0.890313 | 238.638 | 1 | 2015-06-11T00:00:00-04:00 |
5,060.240234 | 5,067.959961 | 5,043.240234 | 5,051.100098 | 1,428,900,000 | 0.891266 | 238.638 | 1 | 2015-06-12T00:00:00-04:00 |
5,011.790039 | 5,035.370117 | 4,985.939941 | 5,029.970215 | 1,790,280,000 | 0.891424 | 238.638 | 1 | 2015-06-15T00:00:00-04:00 |
5,023.580078 | 5,063.060059 | 5,022.560059 | 5,055.549805 | 1,654,820,000 | 0.891663 | 238.638 | 1 | 2015-06-16T00:00:00-04:00 |
5,067.680176 | 5,080.109863 | 5,042.25 | 5,064.879883 | 1,712,820,000 | 0.886603 | 238.638 | 1 | 2015-06-17T00:00:00-04:00 |
5,082.060059 | 5,143.319824 | 5,082.029785 | 5,132.950195 | 1,877,920,000 | 0.876885 | 238.638 | 1 | 2015-06-18T00:00:00-04:00 |
5,139.77002 | 5,140.169922 | 5,113.939941 | 5,117 | 2,468,310,000 | 0.885034 | 238.638 | 1 | 2015-06-19T00:00:00-04:00 |
5,147.870117 | 5,162.129883 | 5,142.779785 | 5,153.970215 | 1,619,970,000 | 0.881446 | 238.638 | 1 | 2015-06-22T00:00:00-04:00 |
5,161.680176 | 5,163.410156 | 5,139.330078 | 5,160.089844 | 1,613,540,000 | 0.892538 | 238.638 | 1 | 2015-06-23T00:00:00-04:00 |
5,151.379883 | 5,164.359863 | 5,121.640137 | 5,122.410156 | 1,628,800,000 | 0.891822 | 238.638 | 1 | 2015-06-24T00:00:00-04:00 |
5,139.47998 | 5,141.709961 | 5,102.160156 | 5,112.189941 | 1,614,760,000 | 0.892379 | 238.638 | 1 | 2015-06-25T00:00:00-04:00 |
5,113.259766 | 5,121.470215 | 5,060.819824 | 5,080.509766 | 3,843,810,000 | 0.892698 | 238.638 | 1 | 2015-06-26T00:00:00-04:00 |
5,021.209961 | 5,051.009766 | 4,956.22998 | 4,958.470215 | 2,025,580,000 | 0.89823 | 238.638 | 1 | 2015-06-29T00:00:00-04:00 |
5,000.149902 | 5,008.759766 | 4,968.259766 | 4,986.870117 | 2,034,430,000 | 0.893735 | 238.638 | 1 | 2015-06-30T00:00:00-04:00 |
5,029.049805 | 5,038.549805 | 4,994.459961 | 5,013.120117 | 1,814,560,000 | 0.900901 | 238.654 | 0 | 2015-07-01T00:00:00-04:00 |
5,024.299805 | 5,027.470215 | 4,990.740234 | 5,009.209961 | 1,490,810,000 | 0.903669 | 238.654 | 0 | 2015-07-02T00:00:00-04:00 |
4,963.799805 | 5,020.709961 | 4,960.930176 | 4,991.939941 | 1,741,500,000 | 0.90843 | 238.654 | 0 | 2015-07-06T00:00:00-04:00 |
4,993.759766 | 5,001.990234 | 4,902.209961 | 4,997.459961 | 2,132,080,000 | 0.914829 | 238.654 | 0 | 2015-07-07T00:00:00-04:00 |
4,953.97998 | 4,965.450195 | 4,901.509766 | 4,909.759766 | 1,931,520,000 | 0.907112 | 238.654 | 0 | 2015-07-08T00:00:00-04:00 |
4,976.149902 | 4,982.189941 | 4,920.399902 | 4,922.399902 | 1,861,600,000 | 0.90465 | 238.654 | 0 | 2015-07-09T00:00:00-04:00 |
4,981.240234 | 5,008.049805 | 4,966.509766 | 4,997.700195 | 1,590,230,000 | 0.894055 | 238.654 | 0 | 2015-07-10T00:00:00-04:00 |
5,037.27002 | 5,074.810059 | 5,036.680176 | 5,071.509766 | 1,694,140,000 | 0.905059 | 238.654 | 0 | 2015-07-13T00:00:00-04:00 |
5,077.120117 | 5,116.52002 | 5,075.120117 | 5,104.890137 | 1,682,660,000 | 0.906536 | 238.654 | 0 | 2015-07-14T00:00:00-04:00 |
5,111.109863 | 5,125.319824 | 5,088.120117 | 5,098.939941 | 1,691,350,000 | 0.908348 | 238.654 | 0 | 2015-07-15T00:00:00-04:00 |
5,138.180176 | 5,163.180176 | 5,128.560059 | 5,163.180176 | 1,823,530,000 | 0.920217 | 238.654 | 0 | 2015-07-16T00:00:00-04:00 |
5,196.109863 | 5,210.160156 | 5,183.22998 | 5,210.140137 | 1,854,450,000 | 0.918358 | 238.654 | 0 | 2015-07-17T00:00:00-04:00 |
5,223.180176 | 5,231.939941 | 5,201.490234 | 5,218.859863 | 1,814,180,000 | 0.921489 | 238.654 | 0 | 2015-07-20T00:00:00-04:00 |
5,219.200195 | 5,229 | 5,196.299805 | 5,208.120117 | 1,774,570,000 | 0.920217 | 238.654 | 0 | 2015-07-21T00:00:00-04:00 |
5,146.029785 | 5,184.740234 | 5,145.779785 | 5,171.77002 | 2,035,730,000 | 0.917263 | 238.654 | 0 | 2015-07-22T00:00:00-04:00 |
5,180.330078 | 5,197 | 5,137.640137 | 5,146.410156 | 2,003,310,000 | 0.909174 | 238.654 | 0 | 2015-07-23T00:00:00-04:00 |
5,166.910156 | 5,167.540039 | 5,084.509766 | 5,088.629883 | 2,004,380,000 | 0.91416 | 238.654 | 0 | 2015-07-24T00:00:00-04:00 |
5,055.919922 | 5,072.879883 | 5,032.689941 | 5,039.779785 | 1,942,520,000 | 0.904323 | 238.654 | 0 | 2015-07-27T00:00:00-04:00 |
5,063.439941 | 5,097.689941 | 5,025.609863 | 5,089.209961 | 2,025,110,000 | 0.907029 | 238.654 | 0 | 2015-07-28T00:00:00-04:00 |
5,097.859863 | 5,117.839844 | 5,080.040039 | 5,111.72998 | 1,890,350,000 | 0.906618 | 238.654 | 0 | 2015-07-29T00:00:00-04:00 |
5,100.299805 | 5,135.649902 | 5,070.620117 | 5,128.779785 | 1,908,480,000 | 0.912825 | 238.654 | 0 | 2015-07-30T00:00:00-04:00 |
5,148.180176 | 5,155.02002 | 5,122.370117 | 5,128.279785 | 1,926,360,000 | 0.911826 | 238.654 | 0 | 2015-07-31T00:00:00-04:00 |
5,134.339844 | 5,143.080078 | 5,082.319824 | 5,115.379883 | 1,790,080,000 | 0.913159 | 238.316 | 0 | 2015-08-03T00:00:00-04:00 |
5,110.959961 | 5,125.899902 | 5,092.459961 | 5,105.549805 | 1,819,700,000 | 0.911328 | 238.316 | 0 | 2015-08-04T00:00:00-04:00 |
5,132.77002 | 5,175.259766 | 5,131.859863 | 5,139.939941 | 2,041,490,000 | 0.918864 | 238.316 | 0 | 2015-08-05T00:00:00-04:00 |
5,146.629883 | 5,149.930176 | 5,035.410156 | 5,056.439941 | 2,290,950,000 | 0.918695 | 238.316 | 0 | 2015-08-06T00:00:00-04:00 |
5,043.970215 | 5,055.560059 | 5,006.149902 | 5,043.540039 | 2,008,360,000 | 0.913993 | 238.316 | 0 | 2015-08-07T00:00:00-04:00 |
5,081.720215 | 5,112.470215 | 5,081.109863 | 5,101.799805 | 1,784,930,000 | 0.912409 | 238.316 | 0 | 2015-08-10T00:00:00-04:00 |
5,069.160156 | 5,089.330078 | 5,013.450195 | 5,036.790039 | 1,912,340,000 | 0.904568 | 238.316 | 0 | 2015-08-11T00:00:00-04:00 |
4,994.52002 | 5,055.75 | 4,945.790039 | 5,044.390137 | 2,089,460,000 | 0.896459 | 238.316 | 0 | 2015-08-12T00:00:00-04:00 |
5,050.939941 | 5,071.459961 | 5,029.609863 | 5,033.560059 | 1,632,340,000 | 0.900171 | 238.316 | 0 | 2015-08-13T00:00:00-04:00 |
5,025.919922 | 5,051.890137 | 5,012.609863 | 5,048.240234 | 1,487,630,000 | 0.895175 | 238.316 | 0 | 2015-08-14T00:00:00-04:00 |
5,032.339844 | 5,092.689941 | 5,022.419922 | 5,091.700195 | 1,510,790,000 | 0.900901 | 238.316 | 0 | 2015-08-17T00:00:00-04:00 |
5,082.169922 | 5,085.140137 | 5,054.970215 | 5,059.350098 | 1,501,540,000 | 0.904159 | 238.316 | 0 | 2015-08-18T00:00:00-04:00 |
5,039.029785 | 5,060.930176 | 4,992.850098 | 5,019.049805 | 1,785,420,000 | 0.905715 | 238.316 | 0 | 2015-08-19T00:00:00-04:00 |
4,973.490234 | 4,986.509766 | 4,877.490234 | 4,877.490234 | 2,087,000,000 | 0.894214 | 238.316 | 0 | 2015-08-20T00:00:00-04:00 |
4,801.040039 | 4,856.75 | 4,706.040039 | 4,706.040039 | 2,768,540,000 | 0.886446 | 238.316 | 0 | 2015-08-21T00:00:00-04:00 |
4,351.609863 | 4,694.899902 | 4,292.140137 | 4,526.25 | 3,508,840,000 | 0.869792 | 238.316 | 0 | 2015-08-24T00:00:00-04:00 |
4,687.27002 | 4,689.540039 | 4,506.100098 | 4,506.490234 | 2,612,800,000 | 0.869112 | 238.316 | 0 | 2015-08-25T00:00:00-04:00 |
4,633.509766 | 4,703.970215 | 4,530.029785 | 4,697.540039 | 2,631,660,000 | 0.877039 | 238.316 | 0 | 2015-08-26T00:00:00-04:00 |
4,761.049805 | 4,818.709961 | 4,721.790039 | 4,812.709961 | 2,368,880,000 | 0.886211 | 238.316 | 0 | 2015-08-27T00:00:00-04:00 |
4,792.109863 | 4,836.779785 | 4,788.379883 | 4,828.319824 | 1,936,540,000 | 0.887469 | 238.316 | 0 | 2015-08-28T00:00:00-04:00 |
4,798.680176 | 4,824.609863 | 4,763.419922 | 4,776.509766 | 1,839,010,000 | 0.891663 | 238.316 | 0 | 2015-08-31T00:00:00-04:00 |
4,673.609863 | 4,722.129883 | 4,614.910156 | 4,636.100098 | 2,253,750,000 | 0.889996 | 237.945 | 1 | 2015-09-01T00:00:00-04:00 |
4,704.419922 | 4,749.97998 | 4,659.410156 | 4,749.97998 | 1,929,080,000 | 0.888494 | 237.945 | 1 | 2015-09-02T00:00:00-04:00 |
4,763.100098 | 4,800.180176 | 4,721.910156 | 4,733.5 | 1,803,320,000 | 0.890551 | 237.945 | 1 | 2015-09-03T00:00:00-04:00 |
4,670.350098 | 4,712.669922 | 4,657.819824 | 4,683.919922 | 1,574,720,000 | 0.897827 | 237.945 | 1 | 2015-09-04T00:00:00-04:00 |
4,769.720215 | 4,815.040039 | 4,754.890137 | 4,811.930176 | 1,765,600,000 | 0.895897 | 237.945 | 1 | 2015-09-08T00:00:00-04:00 |
4,856.27002 | 4,862.879883 | 4,746.72998 | 4,756.529785 | 1,963,750,000 | 0.897747 | 237.945 | 1 | 2015-09-09T00:00:00-04:00 |
4,749.959961 | 4,826.330078 | 4,746.52002 | 4,796.25 | 1,845,770,000 | 0.894055 | 237.945 | 1 | 2015-09-10T00:00:00-04:00 |
4,770.72998 | 4,822.339844 | 4,763.149902 | 4,822.339844 | 1,686,190,000 | 0.887469 | 237.945 | 1 | 2015-09-11T00:00:00-04:00 |
4,831.97998 | 4,832 | 4,791.080078 | 4,805.759766 | 1,467,740,000 | 0.884564 | 237.945 | 1 | 2015-09-14T00:00:00-04:00 |
4,819.319824 | 4,872.350098 | 4,802.089844 | 4,860.52002 | 1,587,460,000 | 0.883392 | 237.945 | 1 | 2015-09-15T00:00:00-04:00 |
4,860.430176 | 4,893.439941 | 4,848.149902 | 4,889.240234 | 1,666,380,000 | 0.890631 | 237.945 | 1 | 2015-09-16T00:00:00-04:00 |
4,884.109863 | 4,960.870117 | 4,880.5 | 4,893.950195 | 1,891,510,000 | 0.884017 | 237.945 | 1 | 2015-09-17T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.