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] |
|---|---|---|---|---|---|---|---|---|
1,947.199951 | 1,949.689941 | 1,910.23999 | 1,912.359985 | 1,747,150,000 | 0.863632 | 185 | 0 | 2003-10-17T00:00:00-04:00 |
1,913.790039 | 1,925.160034 | 1,905.390015 | 1,925.140015 | 1,537,390,000 | 0.859919 | 185 | 0 | 2003-10-20T00:00:00-04:00 |
1,929.310059 | 1,944.339966 | 1,922.780029 | 1,940.900024 | 1,735,740,000 | 0.860363 | 185 | 0 | 2003-10-21T00:00:00-04:00 |
1,923.329956 | 1,923.329956 | 1,897.359985 | 1,898.069946 | 1,711,460,000 | 0.855139 | 185 | 0 | 2003-10-22T00:00:00-04:00 |
1,879.119995 | 1,893.199951 | 1,874.109985 | 1,885.51001 | 1,937,090,000 | 0.848464 | 185 | 0 | 2003-10-23T00:00:00-04:00 |
1,863.319946 | 1,866.430054 | 1,841.619995 | 1,865.589966 | 1,957,040,000 | 0.848824 | 185 | 0 | 2003-10-24T00:00:00-04:00 |
1,876.030029 | 1,890.660034 | 1,873.619995 | 1,882.910034 | 1,518,680,000 | 0.851209 | 185 | 0 | 2003-10-27T00:00:00-05:00 |
1,893.280029 | 1,932.26001 | 1,892.430054 | 1,932.26001 | 2,076,260,000 | 0.856678 | 185 | 0 | 2003-10-28T00:00:00-05:00 |
1,925.609985 | 1,937.369995 | 1,923.560059 | 1,936.560059 | 1,968,120,000 | 0.855871 | 185 | 0 | 2003-10-29T00:00:00-05:00 |
1,955.589966 | 1,957.530029 | 1,929.77002 | 1,932.689941 | 2,158,840,000 | 0.852079 | 185 | 0 | 2003-10-30T00:00:00-05:00 |
1,938.219971 | 1,942.680054 | 1,928.670044 | 1,932.209961 | 1,833,200,000 | 0.860437 | 185 | 0 | 2003-10-31T00:00:00-05:00 |
1,941.310059 | 1,969.26001 | 1,941.310059 | 1,967.699951 | 2,089,430,000 | 0.862887 | 184.5 | 0 | 2003-11-03T00:00:00-05:00 |
1,961.449951 | 1,971.380005 | 1,953.640015 | 1,957.969971 | 2,081,990,000 | 0.871992 | 184.5 | 0 | 2003-11-04T00:00:00-05:00 |
1,957 | 1,966.150024 | 1,938.219971 | 1,959.369995 | 2,018,140,000 | 0.871612 | 184.5 | 0 | 2003-11-05T00:00:00-05:00 |
1,971.27002 | 1,977.910034 | 1,953.339966 | 1,976.369995 | 2,141,830,000 | 0.873439 | 184.5 | 0 | 2003-11-06T00:00:00-05:00 |
1,986.560059 | 1,992.27002 | 1,968.810059 | 1,970.73999 | 1,957,330,000 | 0.87535 | 184.5 | 0 | 2003-11-07T00:00:00-05:00 |
1,972.099976 | 1,973.079956 | 1,939.72998 | 1,941.640015 | 1,750,150,000 | 0.870853 | 184.5 | 0 | 2003-11-10T00:00:00-05:00 |
1,938.849976 | 1,944.01001 | 1,923.5 | 1,930.75 | 1,637,810,000 | 0.869792 | 184.5 | 0 | 2003-11-11T00:00:00-05:00 |
1,935.969971 | 1,973.109985 | 1,935.859985 | 1,973.109985 | 1,837,190,000 | 0.862069 | 184.5 | 0 | 2003-11-12T00:00:00-05:00 |
1,964.430054 | 1,970.400024 | 1,956.410034 | 1,967.349976 | 1,871,860,000 | 0.856164 | 184.5 | 0 | 2003-11-13T00:00:00-05:00 |
1,966.869995 | 1,977.790039 | 1,930.26001 | 1,930.26001 | 1,829,730,000 | 0.849979 | 184.5 | 0 | 2003-11-14T00:00:00-05:00 |
1,919.01001 | 1,919.22998 | 1,890.719971 | 1,909.609985 | 1,861,100,000 | 0.847314 | 184.5 | 0 | 2003-11-17T00:00:00-05:00 |
1,919.449951 | 1,926 | 1,881.75 | 1,881.75 | 1,898,710,000 | 0.849041 | 184.5 | 0 | 2003-11-18T00:00:00-05:00 |
1,886.180054 | 1,903.430054 | 1,880.310059 | 1,899.650024 | 1,798,010,000 | 0.839631 | 184.5 | 0 | 2003-11-19T00:00:00-05:00 |
1,886.630005 | 1,916.550049 | 1,880.910034 | 1,881.920044 | 1,799,100,000 | 0.839701 | 184.5 | 0 | 2003-11-20T00:00:00-05:00 |
1,891.839966 | 1,896.410034 | 1,878.069946 | 1,893.880005 | 1,621,590,000 | 0.840407 | 184.5 | 0 | 2003-11-21T00:00:00-05:00 |
1,907.290039 | 1,947.140015 | 1,907.290039 | 1,947.140015 | 1,791,020,000 | 0.845809 | 184.5 | 0 | 2003-11-24T00:00:00-05:00 |
1,948.359985 | 1,956.199951 | 1,942.02002 | 1,943.040039 | 1,836,350,000 | 0.849907 | 184.5 | 0 | 2003-11-25T00:00:00-05:00 |
1,954.280029 | 1,960.310059 | 1,930.630005 | 1,953.310059 | 1,524,790,000 | 0.845451 | 184.5 | 0 | 2003-11-26T00:00:00-05:00 |
1,950.209961 | 1,963.060059 | 1,950.209961 | 1,960.26001 | 703,800,000 | 0.83375 | 184.5 | 0 | 2003-11-28T00:00:00-05:00 |
1,972.969971 | 1,989.819946 | 1,968.540039 | 1,989.819946 | 1,840,020,000 | 0.832016 | 184.3 | 1 | 2003-12-01T00:00:00-05:00 |
1,986.800049 | 1,996.079956 | 1,978.22998 | 1,980.069946 | 1,802,760,000 | 0.835073 | 184.3 | 1 | 2003-12-02T00:00:00-05:00 |
1,989.140015 | 2,000.920044 | 1,960.130005 | 1,960.25 | 2,241,590,000 | 0.82631 | 184.3 | 1 | 2003-12-03T00:00:00-05:00 |
1,966.920044 | 1,971.25 | 1,942.670044 | 1,968.800049 | 2,114,230,000 | 0.828226 | 184.3 | 1 | 2003-12-04T00:00:00-05:00 |
1,949.26001 | 1,960.390015 | 1,935.579956 | 1,937.819946 | 1,665,920,000 | 0.827335 | 184.3 | 1 | 2003-12-05T00:00:00-05:00 |
1,937.47998 | 1,948.939941 | 1,926.939941 | 1,948.849976 | 1,583,730,000 | 0.818465 | 184.3 | 1 | 2003-12-08T00:00:00-05:00 |
1,955.5 | 1,956.969971 | 1,906.839966 | 1,908.319946 | 1,813,530,000 | 0.815794 | 184.3 | 1 | 2003-12-09T00:00:00-05:00 |
1,912.23999 | 1,916 | 1,887.459961 | 1,904.650024 | 1,946,310,000 | 0.81706 | 184.3 | 1 | 2003-12-10T00:00:00-05:00 |
1,904.47998 | 1,945.920044 | 1,903.930054 | 1,942.319946 | 1,807,550,000 | 0.820546 | 184.3 | 1 | 2003-12-11T00:00:00-05:00 |
1,947.26001 | 1,949.02002 | 1,931.099976 | 1,949 | 1,457,100,000 | 0.81606 | 184.3 | 1 | 2003-12-12T00:00:00-05:00 |
1,978.77002 | 1,979.780029 | 1,918.26001 | 1,918.26001 | 1,815,500,000 | 0.817661 | 184.3 | 1 | 2003-12-15T00:00:00-05:00 |
1,918.060059 | 1,927.089966 | 1,901.660034 | 1,924.290039 | 1,811,430,000 | 0.810438 | 184.3 | 1 | 2003-12-16T00:00:00-05:00 |
1,922.209961 | 1,926 | 1,910.23999 | 1,921.329956 | 1,501,340,000 | 0.81057 | 184.3 | 1 | 2003-12-17T00:00:00-05:00 |
1,924.619995 | 1,957.680054 | 1,924.619995 | 1,956.180054 | 1,714,080,000 | 0.806257 | 184.3 | 1 | 2003-12-18T00:00:00-05:00 |
1,963.280029 | 1,963.280029 | 1,939.560059 | 1,951.02002 | 1,844,570,000 | 0.805283 | 184.3 | 1 | 2003-12-19T00:00:00-05:00 |
1,946.189941 | 1,958.73999 | 1,941.619995 | 1,955.800049 | 1,283,590,000 | 0.804246 | 184.3 | 1 | 2003-12-22T00:00:00-05:00 |
1,954.030029 | 1,974.780029 | 1,952.439941 | 1,974.780029 | 1,321,000,000 | 0.806972 | 184.3 | 1 | 2003-12-23T00:00:00-05:00 |
1,969.709961 | 1,974.310059 | 1,964.880005 | 1,969.22998 | 642,630,000 | 0.805997 | 184.3 | 1 | 2003-12-24T00:00:00-05:00 |
1,970.369995 | 1,979.73999 | 1,970.369995 | 1,973.140015 | 530,810,000 | 0.805997 | 184.3 | 1 | 2003-12-26T00:00:00-05:00 |
1,976.930054 | 2,006.47998 | 1,976.930054 | 2,006.47998 | 1,413,210,000 | 0.800064 | 184.3 | 1 | 2003-12-29T00:00:00-05:00 |
2,003.97998 | 2,010.130005 | 1,997.819946 | 2,009.880005 | 1,544,270,000 | 0.800256 | 184.3 | 1 | 2003-12-30T00:00:00-05:00 |
2,010.640015 | 2,015.22998 | 1,996.619995 | 2,003.369995 | 1,775,710,000 | 0.791766 | 184.3 | 1 | 2003-12-31T00:00:00-05:00 |
2,011.079956 | 2,022.369995 | 1,999.77002 | 2,006.680054 | 1,666,780,000 | 0.794155 | 185.2 | 0 | 2004-01-02T00:00:00-05:00 |
2,020.780029 | 2,047.359985 | 2,020.780029 | 2,047.359985 | 2,362,910,000 | 0.790077 | 185.2 | 0 | 2004-01-05T00:00:00-05:00 |
2,044.550049 | 2,061.540039 | 2,039.630005 | 2,057.370117 | 2,273,220,000 | 0.783945 | 185.2 | 0 | 2004-01-06T00:00:00-05:00 |
2,056.75 | 2,078.090088 | 2,047.02002 | 2,077.679932 | 2,294,280,000 | 0.788706 | 185.2 | 0 | 2004-01-07T00:00:00-05:00 |
2,089.600098 | 2,100.25 | 2,078.050049 | 2,100.25 | 2,683,950,000 | 0.791515 | 185.2 | 0 | 2004-01-08T00:00:00-05:00 |
2,083.639893 | 2,113.330078 | 2,077.090088 | 2,086.919922 | 2,482,760,000 | 0.785114 | 185.2 | 0 | 2004-01-09T00:00:00-05:00 |
2,093.540039 | 2,112.52002 | 2,085.149902 | 2,111.780029 | 2,284,010,000 | 0.779545 | 185.2 | 0 | 2004-01-12T00:00:00-05:00 |
2,113.110107 | 2,114.909912 | 2,080.290039 | 2,096.439941 | 2,385,700,000 | 0.784375 | 185.2 | 0 | 2004-01-13T00:00:00-05:00 |
2,104.290039 | 2,111.72998 | 2,094.320068 | 2,111.129883 | 2,099,970,000 | 0.787898 | 185.2 | 0 | 2004-01-14T00:00:00-05:00 |
2,101.860107 | 2,121.610107 | 2,088.100098 | 2,109.080078 | 2,235,590,000 | 0.791452 | 185.2 | 0 | 2004-01-15T00:00:00-05:00 |
2,126.120117 | 2,140.469971 | 2,119.350098 | 2,140.459961 | 2,614,390,000 | 0.800448 | 185.2 | 0 | 2004-01-16T00:00:00-05:00 |
2,149.030029 | 2,149.850098 | 2,130.199951 | 2,147.97998 | 2,574,190,000 | 0.797703 | 185.2 | 0 | 2004-01-20T00:00:00-05:00 |
2,139.330078 | 2,150.110107 | 2,120.199951 | 2,142.449951 | 2,421,860,000 | 0.79321 | 185.2 | 0 | 2004-01-21T00:00:00-05:00 |
2,146.320068 | 2,152.120117 | 2,119.01001 | 2,119.01001 | 2,353,370,000 | 0.786782 | 185.2 | 0 | 2004-01-22T00:00:00-05:00 |
2,124.76001 | 2,138.409912 | 2,108.449951 | 2,123.870117 | 2,253,910,000 | 0.787898 | 185.2 | 0 | 2004-01-23T00:00:00-05:00 |
2,120.560059 | 2,153.830078 | 2,115.340088 | 2,153.830078 | 1,946,050,000 | 0.795229 | 185.2 | 0 | 2004-01-26T00:00:00-05:00 |
2,148.050049 | 2,152.75 | 2,116.040039 | 2,116.040039 | 2,151,260,000 | 0.798913 | 185.2 | 0 | 2004-01-27T00:00:00-05:00 |
2,125.02002 | 2,128 | 2,073.149902 | 2,077.370117 | 2,319,550,000 | 0.795988 | 185.2 | 0 | 2004-01-28T00:00:00-05:00 |
2,085.540039 | 2,087.330078 | 2,041.069946 | 2,068.22998 | 2,637,760,000 | 0.802053 | 185.2 | 0 | 2004-01-29T00:00:00-05:00 |
2,068.360107 | 2,078.879883 | 2,058.540039 | 2,066.149902 | 1,931,180,000 | 0.807494 | 185.2 | 0 | 2004-01-30T00:00:00-05:00 |
2,072.129883 | 2,085.48999 | 2,053.790039 | 2,063.149902 | 1,915,680,000 | 0.802504 | 186.2 | 0 | 2004-02-02T00:00:00-05:00 |
2,061.280029 | 2,071.439941 | 2,057.330078 | 2,066.209961 | 1,844,840,000 | 0.794597 | 186.2 | 0 | 2004-02-03T00:00:00-05:00 |
2,042.829956 | 2,044.680054 | 2,013.920044 | 2,014.140015 | 2,267,580,000 | 0.798467 | 186.2 | 0 | 2004-02-04T00:00:00-05:00 |
2,024.47998 | 2,031.390015 | 2,012.790039 | 2,019.560059 | 1,956,030,000 | 0.794723 | 186.2 | 0 | 2004-02-05T00:00:00-05:00 |
2,025.959961 | 2,064.01001 | 2,025.910034 | 2,064.01001 | 1,855,510,000 | 0.798148 | 186.2 | 0 | 2004-02-06T00:00:00-05:00 |
2,069.290039 | 2,074.27002 | 2,060.439941 | 2,060.570068 | 1,745,350,000 | 0.786596 | 186.2 | 0 | 2004-02-09T00:00:00-05:00 |
2,061.100098 | 2,075.330078 | 2,060.439941 | 2,075.330078 | 1,656,760,000 | 0.783453 | 186.2 | 0 | 2004-02-10T00:00:00-05:00 |
2,072.899902 | 2,089.659912 | 2,064.77002 | 2,089.659912 | 2,185,700,000 | 0.788644 | 186.2 | 0 | 2004-02-11T00:00:00-05:00 |
2,084.02002 | 2,091.219971 | 2,072.060059 | 2,073.610107 | 1,937,690,000 | 0.781128 | 186.2 | 0 | 2004-02-12T00:00:00-05:00 |
2,080.169922 | 2,085.709961 | 2,049.76001 | 2,053.560059 | 1,818,020,000 | 0.780275 | 186.2 | 0 | 2004-02-13T00:00:00-05:00 |
2,068.419922 | 2,084.719971 | 2,068.01001 | 2,080.350098 | 1,618,060,000 | 0.777726 | 186.2 | 0 | 2004-02-17T00:00:00-05:00 |
2,084.22998 | 2,088.51001 | 2,072.189941 | 2,076.469971 | 1,781,240,000 | 0.779788 | 186.2 | 0 | 2004-02-18T00:00:00-05:00 |
2,091.709961 | 2,094.919922 | 2,045.959961 | 2,045.959961 | 2,065,540,000 | 0.785916 | 186.2 | 0 | 2004-02-19T00:00:00-05:00 |
2,052.129883 | 2,052.360107 | 2,022.790039 | 2,037.930054 | 1,914,330,000 | 0.789702 | 186.2 | 0 | 2004-02-20T00:00:00-05:00 |
2,044.410034 | 2,045.099976 | 1,999.589966 | 2,007.52002 | 1,953,330,000 | 0.795165 | 186.2 | 0 | 2004-02-23T00:00:00-05:00 |
2,000.75 | 2,018.069946 | 1,991.050049 | 2,005.439941 | 2,069,420,000 | 0.793966 | 186.2 | 0 | 2004-02-24T00:00:00-05:00 |
2,010.589966 | 2,024.199951 | 2,007.72998 | 2,022.97998 | 1,707,140,000 | 0.791828 | 186.2 | 0 | 2004-02-25T00:00:00-05:00 |
2,018.910034 | 2,037.170044 | 2,012.829956 | 2,032.569946 | 1,752,840,000 | 0.8036 | 186.2 | 0 | 2004-02-26T00:00:00-05:00 |
2,036.670044 | 2,044.77002 | 2,018.829956 | 2,029.819946 | 1,871,780,000 | 0.805283 | 186.2 | 0 | 2004-02-27T00:00:00-05:00 |
2,036.920044 | 2,057.800049 | 2,032.640015 | 2,057.800049 | 1,697,920,000 | 0.801025 | 187.4 | 1 | 2004-03-01T00:00:00-05:00 |
2,056.379883 | 2,064.399902 | 2,039.650024 | 2,039.650024 | 1,871,950,000 | 0.806322 | 187.4 | 1 | 2004-03-02T00:00:00-05:00 |
2,037.109985 | 2,039.310059 | 2,020.290039 | 2,033.359985 | 1,814,850,000 | 0.82352 | 187.4 | 1 | 2004-03-03T00:00:00-05:00 |
2,034.72998 | 2,055.120117 | 2,031.839966 | 2,055.110107 | 1,799,070,000 | 0.823249 | 187.4 | 1 | 2004-03-04T00:00:00-05:00 |
2,037.329956 | 2,069.02002 | 2,034.180054 | 2,047.630005 | 2,045,230,000 | 0.82021 | 187.4 | 1 | 2004-03-05T00:00:00-05:00 |
2,052.070068 | 2,058.25 | 2,008.780029 | 2,008.780029 | 2,044,260,000 | 0.809323 | 187.4 | 1 | 2004-03-08T00:00:00-05:00 |
2,008.75 | 2,011.829956 | 1,987.290039 | 1,995.160034 | 2,105,450,000 | 0.808996 | 187.4 | 1 | 2004-03-09T00:00:00-05:00 |
1,997.109985 | 2,007.25 | 1,963.130005 | 1,964.150024 | 2,159,820,000 | 0.813074 | 187.4 | 1 | 2004-03-10T00:00:00-05:00 |
1,953.589966 | 1,982.579956 | 1,943.890015 | 1,943.890015 | 2,191,370,000 | 0.815927 | 187.4 | 1 | 2004-03-11T00:00:00-05:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.