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.