Datasets:
marvmk
/
scalable_project

Dataset card Viewer Files Community
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"