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] |
|---|---|---|---|---|---|---|---|---|
1,856.98999
| 1,859.77002
| 1,820.209961
| 1,821.630005
| 1,574,660,000
| 0.830427
| 189.5
| 0
| 2004-08-05T00:00:00-04:00
|
1,805.949951
| 1,806.280029
| 1,775.569946
| 1,776.890015
| 1,692,260,000
| 0.828912
| 189.5
| 0
| 2004-08-06T00:00:00-04:00
|
1,782.349976
| 1,787.439941
| 1,774.47998
| 1,774.640015
| 1,263,490,000
| 0.816526
| 189.5
| 0
| 2004-08-09T00:00:00-04:00
|
1,782.300049
| 1,808.699951
| 1,782.26001
| 1,808.699951
| 1,468,460,000
| 0.814399
| 189.5
| 0
| 2004-08-10T00:00:00-04:00
|
1,778.430054
| 1,786.650024
| 1,760.5
| 1,782.420044
| 1,794,260,000
| 0.817461
| 189.5
| 0
| 2004-08-11T00:00:00-04:00
|
1,770.680054
| 1,774.680054
| 1,751.949951
| 1,752.48999
| 1,632,660,000
| 0.815927
| 189.5
| 0
| 2004-08-12T00:00:00-04:00
|
1,762.459961
| 1,768.630005
| 1,750.819946
| 1,757.219971
| 1,347,750,000
| 0.818398
| 189.5
| 0
| 2004-08-13T00:00:00-04:00
|
1,759.579956
| 1,789.48999
| 1,759.579956
| 1,782.839966
| 1,289,730,000
| 0.81057
| 189.5
| 0
| 2004-08-16T00:00:00-04:00
|
1,792.26001
| 1,804.589966
| 1,791.949951
| 1,795.25
| 1,390,280,000
| 0.810504
| 189.5
| 0
| 2004-08-17T00:00:00-04:00
|
1,787.660034
| 1,831.369995
| 1,784.599976
| 1,831.369995
| 1,575,050,000
| 0.810964
| 189.5
| 0
| 2004-08-18T00:00:00-04:00
|
1,825.910034
| 1,829.130005
| 1,811.680054
| 1,819.890015
| 1,416,730,000
| 0.809127
| 189.5
| 0
| 2004-08-19T00:00:00-04:00
|
1,819.540039
| 1,843.119995
| 1,815.920044
| 1,838.02002
| 1,342,650,000
| 0.813471
| 189.5
| 0
| 2004-08-20T00:00:00-04:00
|
1,843.790039
| 1,848.119995
| 1,835.109985
| 1,838.699951
| 1,224,660,000
| 0.816327
| 189.5
| 0
| 2004-08-23T00:00:00-04:00
|
1,846.930054
| 1,850.290039
| 1,828.51001
| 1,836.890015
| 1,301,090,000
| 0.823791
| 189.5
| 0
| 2004-08-24T00:00:00-04:00
|
1,836.719971
| 1,861.790039
| 1,830.300049
| 1,860.719971
| 1,320,640,000
| 0.827746
| 189.5
| 0
| 2004-08-25T00:00:00-04:00
|
1,855.77002
| 1,860.390015
| 1,848.880005
| 1,852.920044
| 1,183,830,000
| 0.826446
| 189.5
| 0
| 2004-08-26T00:00:00-04:00
|
1,855.030029
| 1,866.25
| 1,854.77002
| 1,862.089966
| 1,011,070,000
| 0.827472
| 189.5
| 0
| 2004-08-27T00:00:00-04:00
|
1,855.780029
| 1,855.780029
| 1,836.469971
| 1,836.48999
| 1,007,640,000
| 0.830082
| 189.5
| 0
| 2004-08-30T00:00:00-04:00
|
1,837.540039
| 1,842.150024
| 1,819.619995
| 1,838.099976
| 1,298,910,000
| 0.825696
| 189.5
| 0
| 2004-08-31T00:00:00-04:00
|
1,833.369995
| 1,859.439941
| 1,833.329956
| 1,850.410034
| 1,426,350,000
| 0.821828
| 189.9
| 1
| 2004-09-01T00:00:00-04:00
|
1,848.030029
| 1,876.23999
| 1,846.949951
| 1,873.430054
| 1,208,770,000
| 0.821558
| 189.9
| 1
| 2004-09-02T00:00:00-04:00
|
1,857.609985
| 1,867.459961
| 1,840.939941
| 1,844.47998
| 1,244,610,000
| 0.821355
| 189.9
| 1
| 2004-09-03T00:00:00-04:00
|
1,856
| 1,865.430054
| 1,847.47998
| 1,858.560059
| 1,320,700,000
| 0.827883
| 189.9
| 1
| 2004-09-07T00:00:00-04:00
|
1,855.25
| 1,870.040039
| 1,850.050049
| 1,850.640015
| 1,442,540,000
| 0.830634
| 189.9
| 1
| 2004-09-08T00:00:00-04:00
|
1,858.51001
| 1,875.390015
| 1,849.369995
| 1,869.650024
| 1,663,790,000
| 0.820277
| 189.9
| 1
| 2004-09-09T00:00:00-04:00
|
1,870.329956
| 1,895.780029
| 1,863.459961
| 1,894.310059
| 1,606,650,000
| 0.818398
| 189.9
| 1
| 2004-09-10T00:00:00-04:00
|
1,900.170044
| 1,919.209961
| 1,897.72998
| 1,910.380005
| 1,741,080,000
| 0.817261
| 189.9
| 1
| 2004-09-13T00:00:00-04:00
|
1,909.199951
| 1,917.73999
| 1,901.77002
| 1,915.400024
| 1,509,260,000
| 0.817194
| 189.9
| 1
| 2004-09-14T00:00:00-04:00
|
1,908.380005
| 1,908.380005
| 1,892.079956
| 1,896.52002
| 1,575,500,000
| 0.817127
| 189.9
| 1
| 2004-09-15T00:00:00-04:00
|
1,898.829956
| 1,914.380005
| 1,898.359985
| 1,904.079956
| 1,325,500,000
| 0.822504
| 189.9
| 1
| 2004-09-16T00:00:00-04:00
|
1,907.01001
| 1,911
| 1,896.670044
| 1,910.089966
| 1,640,370,000
| 0.818934
| 189.9
| 1
| 2004-09-17T00:00:00-04:00
|
1,903.02002
| 1,921.5
| 1,900.23999
| 1,908.069946
| 1,565,540,000
| 0.824266
| 189.9
| 1
| 2004-09-20T00:00:00-04:00
|
1,913.130005
| 1,925.849976
| 1,909.430054
| 1,921.180054
| 1,531,560,000
| 0.814598
| 189.9
| 1
| 2004-09-21T00:00:00-04:00
|
1,910.22998
| 1,910.22998
| 1,884.849976
| 1,885.709961
| 1,588,290,000
| 0.81666
| 189.9
| 1
| 2004-09-22T00:00:00-04:00
|
1,887.02002
| 1,894.670044
| 1,883.319946
| 1,886.430054
| 1,396,810,000
| 0.812018
| 189.9
| 1
| 2004-09-23T00:00:00-04:00
|
1,888.890015
| 1,897.420044
| 1,879.47998
| 1,879.47998
| 1,360,090,000
| 0.812414
| 189.9
| 1
| 2004-09-24T00:00:00-04:00
|
1,871.160034
| 1,871.939941
| 1,858.880005
| 1,859.880005
| 1,316,790,000
| 0.81606
| 189.9
| 1
| 2004-09-27T00:00:00-04:00
|
1,865.880005
| 1,873.859985
| 1,852.589966
| 1,869.869995
| 1,536,980,000
| 0.810701
| 189.9
| 1
| 2004-09-28T00:00:00-04:00
|
1,870.609985
| 1,894.060059
| 1,869.949951
| 1,893.939941
| 1,637,280,000
| 0.811491
| 189.9
| 1
| 2004-09-29T00:00:00-04:00
|
1,892.599976
| 1,902.25
| 1,887.680054
| 1,896.839966
| 1,656,620,000
| 0.805867
| 189.9
| 1
| 2004-09-30T00:00:00-04:00
|
1,909.589966
| 1,942.22998
| 1,908.569946
| 1,942.199951
| 1,820,300,000
| 0.805607
| 190.9
| 0
| 2004-10-01T00:00:00-04:00
|
1,954.589966
| 1,965.76001
| 1,950.170044
| 1,952.400024
| 1,854,970,000
| 0.812678
| 190.9
| 0
| 2004-10-04T00:00:00-04:00
|
1,950.22998
| 1,960.900024
| 1,946.859985
| 1,955.5
| 1,709,600,000
| 0.812744
| 190.9
| 0
| 2004-10-05T00:00:00-04:00
|
1,953.910034
| 1,971.040039
| 1,947.23999
| 1,971.030029
| 1,922,870,000
| 0.8142
| 190.9
| 0
| 2004-10-06T00:00:00-04:00
|
1,967.369995
| 1,970.26001
| 1,948.030029
| 1,948.52002
| 1,734,970,000
| 0.812942
| 190.9
| 0
| 2004-10-07T00:00:00-04:00
|
1,940.670044
| 1,949.339966
| 1,917.719971
| 1,919.969971
| 1,668,940,000
| 0.812018
| 190.9
| 0
| 2004-10-08T00:00:00-04:00
|
1,924.410034
| 1,930.660034
| 1,920.76001
| 1,928.76001
| 1,173,820,000
| 0.806972
| 190.9
| 0
| 2004-10-11T00:00:00-04:00
|
1,913.699951
| 1,929.97998
| 1,904.109985
| 1,925.170044
| 1,508,390,000
| 0.812216
| 190.9
| 0
| 2004-10-12T00:00:00-04:00
|
1,944.959961
| 1,948.01001
| 1,914.459961
| 1,920.530029
| 1,776,120,000
| 0.815195
| 190.9
| 0
| 2004-10-13T00:00:00-04:00
|
1,920.579956
| 1,921.819946
| 1,900.77002
| 1,903.02002
| 1,590,290,000
| 0.80795
| 190.9
| 0
| 2004-10-14T00:00:00-04:00
|
1,907.930054
| 1,923.920044
| 1,899.329956
| 1,911.5
| 1,648,280,000
| 0.805542
| 190.9
| 0
| 2004-10-15T00:00:00-04:00
|
1,909.780029
| 1,936.52002
| 1,904.5
| 1,936.52002
| 1,505,000,000
| 0.801667
| 190.9
| 0
| 2004-10-18T00:00:00-04:00
|
1,944.410034
| 1,952.849976
| 1,922.599976
| 1,922.900024
| 1,713,330,000
| 0.799424
| 190.9
| 0
| 2004-10-19T00:00:00-04:00
|
1,920.060059
| 1,934.319946
| 1,910.829956
| 1,932.969971
| 1,650,470,000
| 0.794281
| 190.9
| 0
| 2004-10-20T00:00:00-04:00
|
1,940.109985
| 1,957.47998
| 1,933
| 1,953.619995
| 2,006,000,000
| 0.793273
| 190.9
| 0
| 2004-10-21T00:00:00-04:00
|
1,952.359985
| 1,952.540039
| 1,914.390015
| 1,915.140015
| 1,737,960,000
| 0.793273
| 190.9
| 0
| 2004-10-22T00:00:00-04:00
|
1,911.079956
| 1,920.709961
| 1,905.910034
| 1,914.040039
| 1,603,830,000
| 0.781739
| 190.9
| 0
| 2004-10-25T00:00:00-04:00
|
1,915.150024
| 1,928.800049
| 1,905.48999
| 1,928.790039
| 1,812,550,000
| 0.782228
| 190.9
| 0
| 2004-10-26T00:00:00-04:00
|
1,928
| 1,971.280029
| 1,926.25
| 1,969.98999
| 2,075,920,000
| 0.781739
| 190.9
| 0
| 2004-10-27T00:00:00-04:00
|
1,963.359985
| 1,980.359985
| 1,959.569946
| 1,975.73999
| 1,821,820,000
| 0.78672
| 190.9
| 0
| 2004-10-28T00:00:00-04:00
|
1,974.550049
| 1,984.180054
| 1,963.829956
| 1,974.98999
| 1,639,950,000
| 0.785114
| 190.9
| 0
| 2004-10-29T00:00:00-04:00
|
1,975.47998
| 1,983.910034
| 1,969.319946
| 1,979.869995
| 1,522,820,000
| 0.784437
| 191
| 0
| 2004-11-01T00:00:00-05:00
|
1,981.469971
| 2,002.930054
| 1,978.640015
| 1,984.790039
| 1,845,080,000
| 0.787092
| 191
| 0
| 2004-11-02T00:00:00-05:00
|
2,014.449951
| 2,020.030029
| 1,992.699951
| 2,004.329956
| 1,957,400,000
| 0.784068
| 191
| 0
| 2004-11-03T00:00:00-05:00
|
1,998.150024
| 2,023.719971
| 1,992.069946
| 2,023.630005
| 1,823,490,000
| 0.776759
| 191
| 0
| 2004-11-04T00:00:00-05:00
|
2,035.040039
| 2,046.920044
| 2,025.630005
| 2,038.939941
| 1,908,970,000
| 0.777847
| 191
| 0
| 2004-11-05T00:00:00-05:00
|
2,038.219971
| 2,044.530029
| 2,033.790039
| 2,039.25
| 1,609,270,000
| 0.774174
| 191
| 0
| 2004-11-08T00:00:00-05:00
|
2,039.030029
| 2,049.77002
| 2,034.410034
| 2,043.329956
| 1,692,200,000
| 0.774533
| 191
| 0
| 2004-11-09T00:00:00-05:00
|
2,039.579956
| 2,047.25
| 2,032.369995
| 2,034.560059
| 1,853,460,000
| 0.770594
| 191
| 0
| 2004-11-10T00:00:00-05:00
|
2,041.339966
| 2,061.399902
| 2,039.73999
| 2,061.27002
| 1,764,760,000
| 0.775795
| 191
| 0
| 2004-11-11T00:00:00-05:00
|
2,065.320068
| 2,085.340088
| 2,056.409912
| 2,085.340088
| 2,004,310,000
| 0.773934
| 191
| 0
| 2004-11-12T00:00:00-05:00
|
2,082.590088
| 2,094.129883
| 2,078.840088
| 2,094.090088
| 1,888,260,000
| 0.771903
| 191
| 0
| 2004-11-15T00:00:00-05:00
|
2,087.070068
| 2,087.300049
| 2,073.350098
| 2,078.620117
| 1,901,080,000
| 0.770951
| 191
| 0
| 2004-11-16T00:00:00-05:00
|
2,090.939941
| 2,112.179932
| 2,090.719971
| 2,099.679932
| 2,223,370,000
| 0.767695
| 191
| 0
| 2004-11-17T00:00:00-05:00
|
2,096.189941
| 2,105.389893
| 2,089.47998
| 2,104.280029
| 1,915,430,000
| 0.767813
| 191
| 0
| 2004-11-18T00:00:00-05:00
|
2,100.449951
| 2,102.600098
| 2,070.629883
| 2,070.629883
| 2,033,710,000
| 0.768049
| 191
| 0
| 2004-11-19T00:00:00-05:00
|
2,066.340088
| 2,085.189941
| 2,052.800049
| 2,085.189941
| 1,897,960,000
| 0.767283
| 191
| 0
| 2004-11-22T00:00:00-05:00
|
2,082.469971
| 2,092.02002
| 2,068.97998
| 2,084.280029
| 2,057,620,000
| 0.764
| 191
| 0
| 2004-11-23T00:00:00-05:00
|
2,091.790039
| 2,103.800049
| 2,090.199951
| 2,102.540039
| 1,638,170,000
| 0.760688
| 191
| 0
| 2004-11-24T00:00:00-05:00
|
2,101.810059
| 2,110.379883
| 2,101.810059
| 2,101.969971
| 667,760,000
| 0.755401
| 191
| 0
| 2004-11-26T00:00:00-05:00
|
2,110.909912
| 2,117.889893
| 2,090.350098
| 2,106.870117
| 1,844,330,000
| 0.754888
| 191
| 0
| 2004-11-29T00:00:00-05:00
|
2,104.669922
| 2,107.449951
| 2,096.810059
| 2,096.810059
| 1,878,760,000
| 0.752162
| 191
| 0
| 2004-11-30T00:00:00-05:00
|
2,104.580078
| 2,138.320068
| 2,104.580078
| 2,138.22998
| 2,281,640,000
| 0.752219
| 190.3
| 1
| 2004-12-01T00:00:00-05:00
|
2,133.949951
| 2,156.139893
| 2,131.649902
| 2,143.570068
| 2,401,610,000
| 0.751089
| 190.3
| 1
| 2004-12-02T00:00:00-05:00
|
2,153.290039
| 2,164.629883
| 2,145.719971
| 2,147.959961
| 2,410,930,000
| 0.75188
| 190.3
| 1
| 2004-12-03T00:00:00-05:00
|
2,145.429932
| 2,157.429932
| 2,138.209961
| 2,151.25
| 2,150,250,000
| 0.744325
| 190.3
| 1
| 2004-12-06T00:00:00-05:00
|
2,154.129883
| 2,161.300049
| 2,114.649902
| 2,114.659912
| 2,671,520,000
| 0.743163
| 190.3
| 1
| 2004-12-07T00:00:00-05:00
|
2,118.139893
| 2,130.76001
| 2,110.570068
| 2,126.110107
| 2,390,860,000
| 0.75188
| 190.3
| 1
| 2004-12-08T00:00:00-05:00
|
2,109.550049
| 2,134.22998
| 2,097.860107
| 2,129.01001
| 2,284,150,000
| 0.751597
| 190.3
| 1
| 2004-12-09T00:00:00-05:00
|
2,121.149902
| 2,134.600098
| 2,120.330078
| 2,128.070068
| 1,794,840,000
| 0.758093
| 190.3
| 1
| 2004-12-10T00:00:00-05:00
|
2,141.199951
| 2,148.5
| 2,132.189941
| 2,148.5
| 2,070,980,000
| 0.753693
| 190.3
| 1
| 2004-12-13T00:00:00-05:00
|
2,145.050049
| 2,163.5
| 2,145.050049
| 2,159.840088
| 2,228,670,000
| 0.75092
| 190.3
| 1
| 2004-12-14T00:00:00-05:00
|
2,159.679932
| 2,171.27002
| 2,151.310059
| 2,162.550049
| 2,337,590,000
| 0.747217
| 190.3
| 1
| 2004-12-15T00:00:00-05:00
|
2,159.959961
| 2,164.800049
| 2,138.810059
| 2,146.149902
| 2,396,220,000
| 0.746213
| 190.3
| 1
| 2004-12-16T00:00:00-05:00
|
2,142.709961
| 2,150.850098
| 2,135.050049
| 2,135.199951
| 2,423,080,000
| 0.75392
| 190.3
| 1
| 2004-12-17T00:00:00-05:00
|
2,142.209961
| 2,154.47998
| 2,124.219971
| 2,127.850098
| 1,991,460,000
| 0.747496
| 190.3
| 1
| 2004-12-20T00:00:00-05:00
|
2,134.75
| 2,151.709961
| 2,133.340088
| 2,150.909912
| 1,972,860,000
| 0.746603
| 190.3
| 1
| 2004-12-21T00:00:00-05:00
|
2,145.98999
| 2,163.47998
| 2,145.179932
| 2,157.030029
| 1,802,760,000
| 0.747161
| 190.3
| 1
| 2004-12-22T00:00:00-05:00
|
2,153.310059
| 2,168.780029
| 2,153.310059
| 2,160.620117
| 1,430,770,000
| 0.743163
| 190.3
| 1
| 2004-12-23T00:00:00-05:00
|
2,168.820068
| 2,171.939941
| 2,147.590088
| 2,154.219971
| 1,478,700,000
| 0.739262
| 190.3
| 1
| 2004-12-27T00:00:00-05:00
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.