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] |
|---|---|---|---|---|---|---|---|---|
10,974.049805 | 11,164.990234 | 10,974.049805 | 11,069.299805 | 5,226,260,000 | 0.947867 | 296.311 | 1 | 2022-06-21T00:00:00-04:00 |
10,941.950195 | 11,216.769531 | 10,938.05957 | 11,053.080078 | 5,238,180,000 | 0.95048 | 296.311 | 1 | 2022-06-22T00:00:00-04:00 |
11,137.679688 | 11,260.269531 | 11,046.280273 | 11,232.19043 | 5,258,200,000 | 0.953016 | 296.311 | 1 | 2022-06-23T00:00:00-04:00 |
11,351.30957 | 11,613.230469 | 11,337.780273 | 11,607.620117 | 9,468,130,000 | 0.950209 | 296.311 | 1 | 2022-06-24T00:00:00-04:00 |
11,661.019531 | 11,677.490234 | 11,487.070313 | 11,524.549805 | 5,047,860,000 | 0.945895 | 296.311 | 1 | 2022-06-27T00:00:00-04:00 |
11,542.240234 | 11,635.849609 | 11,177.679688 | 11,181.540039 | 5,433,220,000 | 0.94688 | 296.311 | 1 | 2022-06-28T00:00:00-04:00 |
11,160.219727 | 11,226.330078 | 11,072.19043 | 11,177.889648 | 5,650,860,000 | 0.950841 | 296.311 | 1 | 2022-06-29T00:00:00-04:00 |
11,048.25 | 11,160.919922 | 10,850.009766 | 11,028.740234 | 5,654,520,000 | 0.962742 | 296.311 | 1 | 2022-06-30T00:00:00-04:00 |
11,006.830078 | 11,132.549805 | 10,922.709961 | 11,127.849609 | 4,865,730,000 | 0.959233 | 296.276 | 0 | 2022-07-01T00:00:00-04:00 |
10,964.179688 | 11,323.889648 | 10,911.450195 | 11,322.240234 | 5,053,570,000 | 0.971817 | 296.276 | 0 | 2022-07-05T00:00:00-04:00 |
11,337.900391 | 11,443.150391 | 11,250.320313 | 11,361.849609 | 4,851,170,000 | 0.982608 | 296.276 | 0 | 2022-07-06T00:00:00-04:00 |
11,422.599609 | 11,644.469727 | 11,412.879883 | 11,621.349609 | 4,685,050,000 | 0.982318 | 296.276 | 0 | 2022-07-07T00:00:00-04:00 |
11,503.610352 | 11,689.700195 | 11,479.769531 | 11,635.30957 | 4,526,570,000 | 0.983961 | 296.276 | 0 | 2022-07-08T00:00:00-04:00 |
11,524.490234 | 11,541.099609 | 11,348.05957 | 11,372.599609 | 4,362,910,000 | 0.990295 | 296.276 | 0 | 2022-07-11T00:00:00-04:00 |
11,420.889648 | 11,483.169922 | 11,207.080078 | 11,264.730469 | 4,317,860,000 | 0.995818 | 296.276 | 0 | 2022-07-12T00:00:00-04:00 |
11,056.549805 | 11,325.669922 | 11,031.269531 | 11,247.580078 | 4,433,060,000 | 0.993345 | 296.276 | 0 | 2022-07-13T00:00:00-04:00 |
11,151.209961 | 11,279.969727 | 11,005.929688 | 11,251.19043 | 4,481,070,000 | 0.9995 | 296.276 | 0 | 2022-07-14T00:00:00-04:00 |
11,379.360352 | 11,454.69043 | 11,295.330078 | 11,452.419922 | 4,369,060,000 | 0.994135 | 296.276 | 0 | 2022-07-15T00:00:00-04:00 |
11,561.639648 | 11,629.030273 | 11,322.839844 | 11,360.049805 | 5,057,920,000 | 0.987069 | 296.276 | 0 | 2022-07-18T00:00:00-04:00 |
11,515 | 11,721.219727 | 11,448.969727 | 11,713.150391 | 5,302,740,000 | 0.976086 | 296.276 | 0 | 2022-07-19T00:00:00-04:00 |
11,726.089844 | 11,939.959961 | 11,703.360352 | 11,897.650391 | 5,467,080,000 | 0.980488 | 296.276 | 0 | 2022-07-20T00:00:00-04:00 |
11,914.150391 | 12,060.589844 | 11,812.719727 | 12,059.610352 | 4,680,930,000 | 0.980488 | 296.276 | 0 | 2022-07-21T00:00:00-04:00 |
12,025.370117 | 12,093.019531 | 11,767.19043 | 11,834.110352 | 4,721,880,000 | 0.981354 | 296.276 | 0 | 2022-07-22T00:00:00-04:00 |
11,837.959961 | 11,855.110352 | 11,707.530273 | 11,782.669922 | 4,346,520,000 | 0.976944 | 296.276 | 0 | 2022-07-25T00:00:00-04:00 |
11,701.530273 | 11,711.30957 | 11,533.370117 | 11,562.570313 | 4,349,760,000 | 0.987752 | 296.276 | 0 | 2022-07-26T00:00:00-04:00 |
11,756.19043 | 12,081.730469 | 11,718.379883 | 12,032.419922 | 4,588,480,000 | 0.985028 | 296.276 | 0 | 2022-07-27T00:00:00-04:00 |
12,036.480469 | 12,179.089844 | 11,886.669922 | 12,162.589844 | 4,924,950,000 | 0.987947 | 296.276 | 0 | 2022-07-28T00:00:00-04:00 |
12,239.69043 | 12,426.259766 | 12,181.129883 | 12,390.69043 | 4,907,410,000 | 0.980584 | 296.276 | 0 | 2022-07-29T00:00:00-04:00 |
12,317.959961 | 12,499.719727 | 12,271.980469 | 12,368.980469 | 4,396,390,000 | 0.977231 | 296.171 | 0 | 2022-08-01T00:00:00-04:00 |
12,287.669922 | 12,503.339844 | 12,260.480469 | 12,348.759766 | 4,792,140,000 | 0.978091 | 296.171 | 0 | 2022-08-02T00:00:00-04:00 |
12,433.870117 | 12,699.639648 | 12,425.209961 | 12,668.160156 | 5,667,990,000 | 0.980969 | 296.171 | 0 | 2022-08-03T00:00:00-04:00 |
12,675.040039 | 12,736.19043 | 12,600.780273 | 12,720.580078 | 5,451,470,000 | 0.982222 | 296.171 | 0 | 2022-08-04T00:00:00-04:00 |
12,538.799805 | 12,720.44043 | 12,525.769531 | 12,657.549805 | 4,911,300,000 | 0.977231 | 296.171 | 0 | 2022-08-05T00:00:00-04:00 |
12,703.719727 | 12,855.150391 | 12,597.75 | 12,644.459961 | 5,238,600,000 | 0.980488 | 296.171 | 0 | 2022-08-08T00:00:00-04:00 |
12,557.490234 | 12,582.910156 | 12,438.860352 | 12,493.929688 | 5,307,340,000 | 0.977135 | 296.171 | 0 | 2022-08-09T00:00:00-04:00 |
12,793.44043 | 12,861.44043 | 12,698.610352 | 12,854.799805 | 5,196,210,000 | 0.975419 | 296.171 | 0 | 2022-08-10T00:00:00-04:00 |
12,944.820313 | 13,026.240234 | 12,760.089844 | 12,779.910156 | 5,815,960,000 | 0.967305 | 296.171 | 0 | 2022-08-11T00:00:00-04:00 |
12,866.30957 | 13,047.19043 | 12,821.219727 | 13,047.19043 | 4,782,610,000 | 0.97229 | 296.171 | 0 | 2022-08-12T00:00:00-04:00 |
12,996.629883 | 13,146.05957 | 12,993.780273 | 13,128.049805 | 4,476,040,000 | 0.980873 | 296.171 | 0 | 2022-08-15T00:00:00-04:00 |
13,082.639648 | 13,181.089844 | 12,979.240234 | 13,102.549805 | 5,028,410,000 | 0.987069 | 296.171 | 0 | 2022-08-16T00:00:00-04:00 |
12,968.629883 | 13,053.509766 | 12,863.009766 | 12,938.120117 | 5,229,520,000 | 0.983865 | 296.171 | 0 | 2022-08-17T00:00:00-04:00 |
12,937.790039 | 13,002.660156 | 12,873.490234 | 12,965.339844 | 4,724,350,000 | 0.982511 | 296.171 | 0 | 2022-08-18T00:00:00-04:00 |
12,832.269531 | 12,859.009766 | 12,674.870117 | 12,705.219727 | 4,628,170,000 | 0.994629 | 296.171 | 0 | 2022-08-19T00:00:00-04:00 |
12,523.160156 | 12,538.549805 | 12,353.730469 | 12,381.570313 | 4,270,980,000 | 0.9999 | 296.171 | 0 | 2022-08-22T00:00:00-04:00 |
12,380.370117 | 12,490.849609 | 12,352.030273 | 12,381.299805 | 3,836,180,000 | 1.007354 | 296.171 | 0 | 2022-08-23T00:00:00-04:00 |
12,375.150391 | 12,504.330078 | 12,350.160156 | 12,431.530273 | 3,917,170,000 | 1.006644 | 296.171 | 0 | 2022-08-24T00:00:00-04:00 |
12,506.370117 | 12,641.259766 | 12,471.980469 | 12,639.269531 | 4,323,470,000 | 1.003009 | 296.171 | 0 | 2022-08-25T00:00:00-04:00 |
12,630.580078 | 12,655.839844 | 12,141.519531 | 12,141.709961 | 4,530,000,000 | 0.9993 | 296.171 | 0 | 2022-08-26T00:00:00-04:00 |
12,021.049805 | 12,124.870117 | 11,981.419922 | 12,017.669922 | 4,209,850,000 | 1.001402 | 296.171 | 0 | 2022-08-29T00:00:00-04:00 |
12,093.05957 | 12,101.849609 | 11,790.019531 | 11,883.139648 | 4,681,520,000 | 0.996612 | 296.171 | 0 | 2022-08-30T00:00:00-04:00 |
11,972.55957 | 12,027.429688 | 11,814.169922 | 11,816.200195 | 4,952,010,000 | 1 | 296.171 | 0 | 2022-08-31T00:00:00-04:00 |
11,707.44043 | 11,798.370117 | 11,546.519531 | 11,785.129883 | 4,792,890,000 | 0.9996 | 296.808 | 1 | 2022-09-01T00:00:00-04:00 |
11,899.139648 | 11,945.910156 | 11,573.509766 | 11,630.860352 | 4,257,410,000 | 1.0007 | 296.808 | 1 | 2022-09-02T00:00:00-04:00 |
11,643.030273 | 11,679.429688 | 11,471.5 | 11,544.910156 | 4,622,940,000 | 1.007252 | 296.808 | 1 | 2022-09-06T00:00:00-04:00 |
11,559.379883 | 11,819.070313 | 11,555.080078 | 11,791.900391 | 4,445,640,000 | 1.011634 | 296.808 | 1 | 2022-09-07T00:00:00-04:00 |
11,679.860352 | 11,896.730469 | 11,660.530273 | 11,862.129883 | 4,329,910,000 | 0.999101 | 296.808 | 1 | 2022-09-08T00:00:00-04:00 |
11,958.610352 | 12,132.669922 | 11,958.610352 | 12,112.30957 | 4,401,590,000 | 0.995124 | 296.808 | 1 | 2022-09-09T00:00:00-04:00 |
12,174.94043 | 12,270.19043 | 12,169.280273 | 12,266.410156 | 4,146,680,000 | 0.984737 | 296.808 | 1 | 2022-09-12T00:00:00-04:00 |
11,908.80957 | 11,957.969727 | 11,604.429688 | 11,633.570313 | 5,188,380,000 | 0.982801 | 296.808 | 1 | 2022-09-13T00:00:00-04:00 |
11,680.410156 | 11,746.830078 | 11,602.759766 | 11,719.679688 | 4,861,530,000 | 1.001001 | 296.808 | 1 | 2022-09-14T00:00:00-04:00 |
11,633.240234 | 11,760.730469 | 11,497.110352 | 11,552.360352 | 4,805,910,000 | 1.000801 | 296.808 | 1 | 2022-09-15T00:00:00-04:00 |
11,401.209961 | 11,460.429688 | 11,316.919922 | 11,448.400391 | 7,451,840,000 | 1.004621 | 296.808 | 1 | 2022-09-16T00:00:00-04:00 |
11,338.570313 | 11,538.129883 | 11,337.830078 | 11,535.019531 | 4,168,670,000 | 1.001001 | 296.808 | 1 | 2022-09-19T00:00:00-04:00 |
11,440.139648 | 11,520.990234 | 11,343.719727 | 11,425.049805 | 4,028,100,000 | 1.001402 | 296.808 | 1 | 2022-09-20T00:00:00-04:00 |
11,466.209961 | 11,613.570313 | 11,218.990234 | 11,220.19043 | 4,471,000,000 | 1.009489 | 296.808 | 1 | 2022-09-21T00:00:00-04:00 |
11,167.379883 | 11,203.769531 | 11,024.639648 | 11,066.80957 | 4,916,470,000 | 1.011736 | 296.808 | 1 | 2022-09-22T00:00:00-04:00 |
10,952.69043 | 10,958.290039 | 10,732.719727 | 10,867.929688 | 5,134,350,000 | 1.02522 | 296.808 | 1 | 2022-09-23T00:00:00-04:00 |
10,833.379883 | 11,024 | 10,789.049805 | 10,802.919922 | 4,697,730,000 | 1.036699 | 296.808 | 1 | 2022-09-26T00:00:00-04:00 |
10,955.290039 | 11,040.980469 | 10,741.019531 | 10,829.5 | 4,445,050,000 | 1.036914 | 296.808 | 1 | 2022-09-27T00:00:00-04:00 |
10,817.519531 | 11,101.5 | 10,776.339844 | 11,051.639648 | 4,556,100,000 | 1.045478 | 296.808 | 1 | 2022-09-28T00:00:00-04:00 |
10,894.44043 | 10,899.469727 | 10,623.219727 | 10,737.509766 | 4,516,630,000 | 1.030291 | 296.808 | 1 | 2022-09-29T00:00:00-04:00 |
10,697.709961 | 10,883.040039 | 10,572.330078 | 10,575.620117 | 4,649,710,000 | 1.025851 | 296.808 | 1 | 2022-09-30T00:00:00-04:00 |
10,659.009766 | 10,875.459961 | 10,577.889648 | 10,815.429688 | 4,415,440,000 | 1.02417 | 298.012 | 0 | 2022-10-03T00:00:00-04:00 |
11,054.719727 | 11,189.959961 | 11,044.040039 | 11,176.410156 | 5,004,780,000 | 1.01102 | 298.012 | 0 | 2022-10-04T00:00:00-04:00 |
11,022.669922 | 11,210.320313 | 10,910.759766 | 11,148.639648 | 4,091,860,000 | 1.008573 | 298.012 | 0 | 2022-10-05T00:00:00-04:00 |
11,129.040039 | 11,230.44043 | 11,051.269531 | 11,073.30957 | 4,423,320,000 | 1.014199 | 298.012 | 0 | 2022-10-06T00:00:00-04:00 |
10,877.280273 | 10,891.929688 | 10,608.519531 | 10,652.400391 | 4,634,190,000 | 1.020721 | 298.012 | 0 | 2022-10-07T00:00:00-04:00 |
10,659.950195 | 10,669.929688 | 10,449.040039 | 10,542.099609 | 3,989,640,000 | 1.031247 | 298.012 | 0 | 2022-10-10T00:00:00-04:00 |
10,484.370117 | 10,608.839844 | 10,351.980469 | 10,426.19043 | 4,738,840,000 | 1.028489 | 298.012 | 0 | 2022-10-11T00:00:00-04:00 |
10,437 | 10,494.530273 | 10,372.209961 | 10,417.099609 | 4,091,030,000 | 1.030291 | 298.012 | 0 | 2022-10-12T00:00:00-04:00 |
10,131.820313 | 10,697.709961 | 10,088.830078 | 10,649.150391 | 5,300,080,000 | 1.026799 | 298.012 | 0 | 2022-10-13T00:00:00-04:00 |
10,742.80957 | 10,766.69043 | 10,308.80957 | 10,321.389648 | 4,393,000,000 | 1.029124 | 298.012 | 0 | 2022-10-14T00:00:00-04:00 |
10,575.650391 | 10,696.589844 | 10,569.69043 | 10,675.799805 | 4,439,190,000 | 1.026799 | 298.012 | 0 | 2022-10-17T00:00:00-04:00 |
10,963.990234 | 10,972.969727 | 10,670.120117 | 10,772.400391 | 5,047,360,000 | 1.016777 | 298.012 | 0 | 2022-10-18T00:00:00-04:00 |
10,689.30957 | 10,808.040039 | 10,592.879883 | 10,680.509766 | 4,955,090,000 | 1.022704 | 298.012 | 0 | 2022-10-19T00:00:00-04:00 |
10,657.410156 | 10,837.299805 | 10,574.549805 | 10,614.839844 | 4,628,010,000 | 1.019264 | 298.012 | 0 | 2022-10-20T00:00:00-04:00 |
10,576.040039 | 10,875.719727 | 10,542.429688 | 10,859.719727 | 4,706,440,000 | 1.027749 | 298.012 | 0 | 2022-10-21T00:00:00-04:00 |
10,867.070313 | 10,983.519531 | 10,713.330078 | 10,952.610352 | 4,808,710,000 | 1.015125 | 298.012 | 0 | 2022-10-24T00:00:00-04:00 |
10,996.969727 | 11,210.379883 | 10,996.969727 | 11,199.120117 | 5,141,760,000 | 1.014096 | 298.012 | 0 | 2022-10-25T00:00:00-04:00 |
10,969.019531 | 11,205.839844 | 10,948.379883 | 10,970.990234 | 5,224,440,000 | 0.997705 | 298.012 | 0 | 2022-10-26T00:00:00-04:00 |
10,971.950195 | 10,998.730469 | 10,780.5 | 10,792.669922 | 4,773,520,000 | 0.996314 | 298.012 | 0 | 2022-10-27T00:00:00-04:00 |
10,766.200195 | 11,117.040039 | 10,766.200195 | 11,102.450195 | 4,731,940,000 | 1.004924 | 298.012 | 0 | 2022-10-28T00:00:00-04:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.