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] |
|---|---|---|---|---|---|---|---|---|
2,087.860107 | 2,098.23999 | 2,082.620117 | 2,091.469971 | 1,582,270,000 | 0.783269 | 203.5 | 0 | 2006-07-31T00:00:00-04:00 |
2,080.340088 | 2,080.340088 | 2,052.75 | 2,061.98999 | 1,663,070,000 | 0.78376 | 203.9 | 0 | 2006-08-01T00:00:00-04:00 |
2,069.909912 | 2,089 | 2,069.580078 | 2,078.810059 | 1,755,730,000 | 0.781372 | 203.9 | 0 | 2006-08-02T00:00:00-04:00 |
2,064.560059 | 2,099.810059 | 2,060.909912 | 2,092.340088 | 1,818,790,000 | 0.782411 | 203.9 | 0 | 2006-08-03T00:00:00-04:00 |
2,107.830078 | 2,119.01001 | 2,068.800049 | 2,085.050049 | 1,832,040,000 | 0.781739 | 203.9 | 0 | 2006-08-04T00:00:00-04:00 |
2,079.449951 | 2,079.449951 | 2,064.939941 | 2,072.5 | 1,428,170,000 | 0.77821 | 203.9 | 0 | 2006-08-07T00:00:00-04:00 |
2,079.52002 | 2,083.899902 | 2,054.129883 | 2,060.850098 | 1,889,440,000 | 0.778877 | 203.9 | 0 | 2006-08-08T00:00:00-04:00 |
2,085.560059 | 2,097.76001 | 2,056.77002 | 2,060.280029 | 2,074,060,000 | 0.776458 | 203.9 | 0 | 2006-08-09T00:00:00-04:00 |
2,052.97998 | 2,076.350098 | 2,048.219971 | 2,071.73999 | 1,730,320,000 | 0.777786 | 203.9 | 0 | 2006-08-10T00:00:00-04:00 |
2,066.22998 | 2,066.22998 | 2,049.840088 | 2,057.709961 | 1,423,530,000 | 0.782779 | 203.9 | 0 | 2006-08-11T00:00:00-04:00 |
2,073.01001 | 2,092.659912 | 2,067.689941 | 2,069.040039 | 1,480,120,000 | 0.786287 | 203.9 | 0 | 2006-08-14T00:00:00-04:00 |
2,092.48999 | 2,115.01001 | 2,089.600098 | 2,115.01001 | 1,755,660,000 | 0.785855 | 203.9 | 0 | 2006-08-15T00:00:00-04:00 |
2,127.060059 | 2,149.540039 | 2,120.110107 | 2,149.540039 | 2,474,760,000 | 0.781677 | 203.9 | 0 | 2006-08-16T00:00:00-04:00 |
2,144.300049 | 2,168.110107 | 2,141.560059 | 2,157.610107 | 1,919,020,000 | 0.776458 | 203.9 | 0 | 2006-08-17T00:00:00-04:00 |
2,157.139893 | 2,165.469971 | 2,138.449951 | 2,163.949951 | 1,683,790,000 | 0.781128 | 203.9 | 0 | 2006-08-18T00:00:00-04:00 |
2,151.909912 | 2,153.530029 | 2,140.810059 | 2,147.75 | 1,314,000,000 | 0.774054 | 203.9 | 0 | 2006-08-21T00:00:00-04:00 |
2,145.310059 | 2,162.679932 | 2,140.629883 | 2,150.02002 | 1,555,940,000 | 0.780518 | 203.9 | 0 | 2006-08-22T00:00:00-04:00 |
2,152.909912 | 2,160.110107 | 2,126.75 | 2,134.659912 | 1,457,180,000 | 0.780518 | 203.9 | 0 | 2006-08-23T00:00:00-04:00 |
2,142.340088 | 2,144.330078 | 2,122.649902 | 2,137.110107 | 1,404,360,000 | 0.779362 | 203.9 | 0 | 2006-08-24T00:00:00-04:00 |
2,132.169922 | 2,152.919922 | 2,129.25 | 2,140.290039 | 1,282,510,000 | 0.783576 | 203.9 | 0 | 2006-08-25T00:00:00-04:00 |
2,140.52002 | 2,164.219971 | 2,139.570068 | 2,160.699951 | 1,333,860,000 | 0.78125 | 203.9 | 0 | 2006-08-28T00:00:00-04:00 |
2,161.959961 | 2,173.879883 | 2,145.219971 | 2,172.300049 | 1,580,990,000 | 0.780762 | 203.9 | 0 | 2006-08-29T00:00:00-04:00 |
2,175.070068 | 2,188.550049 | 2,167.47998 | 2,185.72998 | 1,620,030,000 | 0.780153 | 203.9 | 0 | 2006-08-30T00:00:00-04:00 |
2,189.169922 | 2,193.340088 | 2,181.77002 | 2,183.75 | 1,700,210,000 | 0.77815 | 203.9 | 0 | 2006-08-31T00:00:00-04:00 |
2,194.560059 | 2,198.580078 | 2,182.929932 | 2,193.159912 | 1,325,540,000 | 0.780214 | 202.9 | 1 | 2006-09-01T00:00:00-04:00 |
2,192.939941 | 2,207.550049 | 2,184.419922 | 2,205.699951 | 1,732,460,000 | 0.78064 | 202.9 | 1 | 2006-09-05T00:00:00-04:00 |
2,189.699951 | 2,190.26001 | 2,167.629883 | 2,167.840088 | 1,797,080,000 | 0.781677 | 202.9 | 1 | 2006-09-06T00:00:00-04:00 |
2,160.050049 | 2,174.800049 | 2,149.360107 | 2,155.290039 | 1,847,190,000 | 0.785484 | 202.9 | 1 | 2006-09-07T00:00:00-04:00 |
2,160.02002 | 2,168.439941 | 2,154.550049 | 2,165.790039 | 1,457,220,000 | 0.786596 | 202.9 | 1 | 2006-09-08T00:00:00-04:00 |
2,152.120117 | 2,180.389893 | 2,147.439941 | 2,173.25 | 1,694,280,000 | 0.786596 | 202.9 | 1 | 2006-09-11T00:00:00-04:00 |
2,174.610107 | 2,217.280029 | 2,174.610107 | 2,215.820068 | 2,007,990,000 | 0.786844 | 202.9 | 1 | 2006-09-12T00:00:00-04:00 |
2,214.800049 | 2,229.179932 | 2,211.139893 | 2,227.669922 | 1,860,530,000 | 0.78883 | 202.9 | 1 | 2006-09-13T00:00:00-04:00 |
2,221.72998 | 2,230.969971 | 2,218.860107 | 2,228.72998 | 1,826,600,000 | 0.785978 | 202.9 | 1 | 2006-09-14T00:00:00-04:00 |
2,243.280029 | 2,247.159912 | 2,227.719971 | 2,235.590088 | 2,455,870,000 | 0.788955 | 202.9 | 1 | 2006-09-15T00:00:00-04:00 |
2,232.98999 | 2,247.469971 | 2,228.52002 | 2,235.75 | 1,914,200,000 | 0.789578 | 202.9 | 1 | 2006-09-18T00:00:00-04:00 |
2,239.860107 | 2,239.860107 | 2,202.929932 | 2,222.370117 | 2,079,920,000 | 0.790264 | 202.9 | 1 | 2006-09-19T00:00:00-04:00 |
2,242.110107 | 2,257.280029 | 2,242.110107 | 2,252.889893 | 2,164,940,000 | 0.788892 | 202.9 | 1 | 2006-09-20T00:00:00-04:00 |
2,257.540039 | 2,261.469971 | 2,232.889893 | 2,237.75 | 1,993,110,000 | 0.785484 | 202.9 | 1 | 2006-09-21T00:00:00-04:00 |
2,233.550049 | 2,233.550049 | 2,210.129883 | 2,218.929932 | 1,646,540,000 | 0.780214 | 202.9 | 1 | 2006-09-22T00:00:00-04:00 |
2,227.370117 | 2,253.449951 | 2,212.02002 | 2,249.070068 | 1,833,860,000 | 0.783208 | 202.9 | 1 | 2006-09-25T00:00:00-04:00 |
2,247.719971 | 2,261.780029 | 2,243.669922 | 2,261.340088 | 2,011,140,000 | 0.787712 | 202.9 | 1 | 2006-09-26T00:00:00-04:00 |
2,256.169922 | 2,271 | 2,254.370117 | 2,263.389893 | 2,039,100,000 | 0.788395 | 202.9 | 1 | 2006-09-27T00:00:00-04:00 |
2,266.929932 | 2,273.120117 | 2,252.909912 | 2,270.02002 | 1,805,260,000 | 0.786596 | 202.9 | 1 | 2006-09-28T00:00:00-04:00 |
2,273.300049 | 2,273.300049 | 2,257.97998 | 2,258.429932 | 1,812,120,000 | 0.789889 | 202.9 | 1 | 2006-09-29T00:00:00-04:00 |
2,257 | 2,262.669922 | 2,235.679932 | 2,237.600098 | 1,769,170,000 | 0.788333 | 201.8 | 0 | 2006-10-02T00:00:00-04:00 |
2,233.01001 | 2,251.860107 | 2,224.209961 | 2,243.649902 | 1,946,800,000 | 0.785114 | 201.8 | 0 | 2006-10-03T00:00:00-04:00 |
2,239.879883 | 2,290.97998 | 2,239.26001 | 2,290.949951 | 2,190,280,000 | 0.788395 | 201.8 | 0 | 2006-10-04T00:00:00-04:00 |
2,289.530029 | 2,306.350098 | 2,287.610107 | 2,306.340088 | 1,911,090,000 | 0.786102 | 201.8 | 0 | 2006-10-05T00:00:00-04:00 |
2,296.149902 | 2,306.280029 | 2,289.98999 | 2,299.98999 | 1,672,470,000 | 0.78964 | 201.8 | 0 | 2006-10-06T00:00:00-04:00 |
2,297.820068 | 2,317.419922 | 2,295.25 | 2,311.77002 | 1,485,280,000 | 0.793462 | 201.8 | 0 | 2006-10-09T00:00:00-04:00 |
2,314.120117 | 2,319.060059 | 2,302.23999 | 2,315.429932 | 1,760,360,000 | 0.797575 | 201.8 | 0 | 2006-10-10T00:00:00-04:00 |
2,304.669922 | 2,322.070068 | 2,292.290039 | 2,308.27002 | 1,995,600,000 | 0.797257 | 201.8 | 0 | 2006-10-11T00:00:00-04:00 |
2,318.280029 | 2,346.290039 | 2,318.280029 | 2,346.179932 | 2,003,960,000 | 0.798021 | 201.8 | 0 | 2006-10-12T00:00:00-04:00 |
2,344.699951 | 2,360.22998 | 2,341.399902 | 2,357.290039 | 1,940,530,000 | 0.796813 | 201.8 | 0 | 2006-10-13T00:00:00-04:00 |
2,359.189941 | 2,368.110107 | 2,358.01001 | 2,363.840088 | 1,823,620,000 | 0.799041 | 201.8 | 0 | 2006-10-16T00:00:00-04:00 |
2,354.070068 | 2,354.070068 | 2,329.800049 | 2,344.949951 | 2,125,950,000 | 0.798467 | 201.8 | 0 | 2006-10-17T00:00:00-04:00 |
2,355.419922 | 2,362.090088 | 2,330.48999 | 2,337.149902 | 2,130,750,000 | 0.797257 | 201.8 | 0 | 2006-10-18T00:00:00-04:00 |
2,332.540039 | 2,345.23999 | 2,324.429932 | 2,340.939941 | 2,000,690,000 | 0.796115 | 201.8 | 0 | 2006-10-19T00:00:00-04:00 |
2,340.939941 | 2,349.360107 | 2,329.129883 | 2,342.300049 | 1,922,070,000 | 0.792519 | 201.8 | 0 | 2006-10-20T00:00:00-04:00 |
2,338.149902 | 2,364.199951 | 2,330.610107 | 2,355.560059 | 1,823,480,000 | 0.796432 | 201.8 | 0 | 2006-10-23T00:00:00-04:00 |
2,352.48999 | 2,356.030029 | 2,335.909912 | 2,344.840088 | 1,856,880,000 | 0.797385 | 201.8 | 0 | 2006-10-24T00:00:00-04:00 |
2,346.77002 | 2,359.76001 | 2,338.649902 | 2,356.590088 | 2,100,780,000 | 0.794913 | 201.8 | 0 | 2006-10-25T00:00:00-04:00 |
2,361.090088 | 2,379.290039 | 2,347.879883 | 2,379.100098 | 2,339,540,000 | 0.790326 | 201.8 | 0 | 2006-10-26T00:00:00-04:00 |
2,375.169922 | 2,377.340088 | 2,347.070068 | 2,350.620117 | 2,268,950,000 | 0.788457 | 201.8 | 0 | 2006-10-27T00:00:00-04:00 |
2,347.209961 | 2,371.060059 | 2,341.030029 | 2,363.77002 | 1,724,180,000 | 0.786349 | 201.8 | 0 | 2006-10-30T00:00:00-05:00 |
2,368.75 | 2,374.639893 | 2,355.949951 | 2,366.709961 | 1,922,150,000 | 0.78765 | 201.8 | 0 | 2006-10-31T00:00:00-05:00 |
2,373.48999 | 2,375.530029 | 2,330.570068 | 2,334.350098 | 2,027,020,000 | 0.783883 | 201.5 | 0 | 2006-11-01T00:00:00-05:00 |
2,324.47998 | 2,339.129883 | 2,320.840088 | 2,334.02002 | 1,887,310,000 | 0.783269 | 201.5 | 0 | 2006-11-02T00:00:00-05:00 |
2,339.040039 | 2,343.97998 | 2,316.820068 | 2,330.790039 | 1,830,050,000 | 0.783699 | 201.5 | 0 | 2006-11-03T00:00:00-05:00 |
2,341.659912 | 2,371.810059 | 2,341.659912 | 2,365.949951 | 1,892,250,000 | 0.787278 | 201.5 | 0 | 2006-11-06T00:00:00-05:00 |
2,366.01001 | 2,391.340088 | 2,363.639893 | 2,375.879883 | 2,088,770,000 | 0.784006 | 201.5 | 0 | 2006-11-07T00:00:00-05:00 |
2,363.919922 | 2,393.469971 | 2,358.439941 | 2,384.939941 | 2,076,020,000 | 0.782718 | 201.5 | 0 | 2006-11-08T00:00:00-05:00 |
2,399.280029 | 2,401.330078 | 2,370.600098 | 2,376.01001 | 2,380,240,000 | 0.781494 | 201.5 | 0 | 2006-11-09T00:00:00-05:00 |
2,378.26001 | 2,389.719971 | 2,373.620117 | 2,389.719971 | 1,680,460,000 | 0.777363 | 201.5 | 0 | 2006-11-10T00:00:00-05:00 |
2,389.52002 | 2,408.909912 | 2,387.879883 | 2,406.379883 | 1,720,810,000 | 0.779423 | 201.5 | 0 | 2006-11-13T00:00:00-05:00 |
2,408.050049 | 2,430.830078 | 2,394.620117 | 2,430.659912 | 1,926,370,000 | 0.779788 | 201.5 | 0 | 2006-11-14T00:00:00-05:00 |
2,430.139893 | 2,452.560059 | 2,429.679932 | 2,442.75 | 2,103,870,000 | 0.781739 | 201.5 | 0 | 2006-11-15T00:00:00-05:00 |
2,447.090088 | 2,453.350098 | 2,438.040039 | 2,449.060059 | 2,038,830,000 | 0.781006 | 201.5 | 0 | 2006-11-16T00:00:00-05:00 |
2,439.629883 | 2,445.860107 | 2,431.790039 | 2,445.860107 | 1,732,400,000 | 0.78284 | 201.5 | 0 | 2006-11-17T00:00:00-05:00 |
2,441.159912 | 2,457.139893 | 2,437.840088 | 2,452.719971 | 1,697,480,000 | 0.778756 | 201.5 | 0 | 2006-11-20T00:00:00-05:00 |
2,454.649902 | 2,456.600098 | 2,445.040039 | 2,454.840088 | 1,660,270,000 | 0.780396 | 201.5 | 0 | 2006-11-21T00:00:00-05:00 |
2,463.209961 | 2,467.199951 | 2,450.639893 | 2,465.97998 | 1,573,120,000 | 0.776036 | 201.5 | 0 | 2006-11-22T00:00:00-05:00 |
2,449.72998 | 2,468.419922 | 2,449.320068 | 2,460.26001 | 681,510,000 | 0.764643 | 201.5 | 0 | 2006-11-24T00:00:00-05:00 |
2,454.169922 | 2,454.639893 | 2,405.889893 | 2,405.919922 | 1,950,300,000 | 0.762544 | 201.5 | 0 | 2006-11-27T00:00:00-05:00 |
2,397.320068 | 2,414.080078 | 2,390.100098 | 2,412.610107 | 1,958,630,000 | 0.76063 | 201.5 | 0 | 2006-11-28T00:00:00-05:00 |
2,422.909912 | 2,436.610107 | 2,414.800049 | 2,432.22998 | 1,903,430,000 | 0.760052 | 201.5 | 0 | 2006-11-29T00:00:00-05:00 |
2,430.75 | 2,441.350098 | 2,419.22998 | 2,431.77002 | 2,134,200,000 | 0.757576 | 201.5 | 0 | 2006-11-30T00:00:00-05:00 |
2,430.75 | 2,434.389893 | 2,392.949951 | 2,413.209961 | 2,040,520,000 | 0.755059 | 201.8 | 1 | 2006-12-01T00:00:00-05:00 |
2,420.919922 | 2,455.669922 | 2,420.600098 | 2,448.389893 | 1,954,530,000 | 0.751371 | 201.8 | 1 | 2006-12-04T00:00:00-05:00 |
2,455.699951 | 2,459.51001 | 2,445.139893 | 2,452.379883 | 1,990,600,000 | 0.750131 | 201.8 | 1 | 2006-12-05T00:00:00-05:00 |
2,447.540039 | 2,451.860107 | 2,436.469971 | 2,445.860107 | 1,889,000,000 | 0.753352 | 201.8 | 1 | 2006-12-06T00:00:00-05:00 |
2,449.639893 | 2,454.909912 | 2,427.689941 | 2,427.689941 | 2,051,030,000 | 0.752049 | 201.8 | 1 | 2006-12-07T00:00:00-05:00 |
2,423.669922 | 2,447.030029 | 2,416.77002 | 2,437.360107 | 1,840,600,000 | 0.753239 | 201.8 | 1 | 2006-12-08T00:00:00-05:00 |
2,437.360107 | 2,453.219971 | 2,429.969971 | 2,442.860107 | 1,813,340,000 | 0.758898 | 201.8 | 1 | 2006-12-11T00:00:00-05:00 |
2,443.030029 | 2,444.719971 | 2,419.320068 | 2,431.600098 | 1,927,540,000 | 0.755059 | 201.8 | 1 | 2006-12-12T00:00:00-05:00 |
2,444.120117 | 2,444.120117 | 2,423.870117 | 2,432.409912 | 1,782,430,000 | 0.753864 | 201.8 | 1 | 2006-12-13T00:00:00-05:00 |
2,435.75 | 2,461.310059 | 2,435.75 | 2,453.850098 | 1,889,510,000 | 0.758035 | 201.8 | 1 | 2006-12-14T00:00:00-05:00 |
2,467.360107 | 2,470.02002 | 2,455.23999 | 2,457.199951 | 2,324,650,000 | 0.763009 | 201.8 | 1 | 2006-12-15T00:00:00-05:00 |
2,462.429932 | 2,470.949951 | 2,428.659912 | 2,435.570068 | 1,936,350,000 | 0.76365 | 201.8 | 1 | 2006-12-18T00:00:00-05:00 |
2,420.080078 | 2,437.330078 | 2,408.850098 | 2,429.550049 | 1,960,720,000 | 0.759994 | 201.8 | 1 | 2006-12-19T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.