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
unknown |
---|---|---|---|---|---|---|---|---|
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" |