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
11,847.110352
11,937.719727
11,814.889648
11,924.129883
4,172,570,000
0.845309
260.229
0
"2020-11-16T00:00:00-05:00"
11,913.349609
11,950.179688
11,852.410156
11,899.339844
4,145,030,000
0.841609
260.229
0
"2020-11-17T00:00:00-05:00"
11,896.05957
11,942.490234
11,799.959961
11,801.599609
4,731,420,000
0.842602
260.229
0
"2020-11-18T00:00:00-05:00"
11,779.040039
11,912.629883
11,760.980469
11,904.709961
5,385,190,000
0.845166
260.229
0
"2020-11-19T00:00:00-05:00"
11,892.700195
11,935.469727
11,852.509766
11,854.969727
5,350,970,000
0.842957
260.229
0
"2020-11-20T00:00:00-05:00"
11,916.759766
11,949.330078
11,796.530273
11,880.629883
5,473,250,000
0.840266
260.229
0
"2020-11-23T00:00:00-05:00"
11,939.330078
12,049.879883
11,863.450195
12,036.790039
6,339,580,000
0.842815
260.229
0
"2020-11-24T00:00:00-05:00"
12,053.889648
12,114.769531
12,020.950195
12,094.400391
4,448,640,000
0.841043
260.229
0
"2020-11-25T00:00:00-05:00"
12,159.179688
12,236.230469
12,154.570313
12,205.849609
3,401,830,000
0.838785
260.229
0
"2020-11-27T00:00:00-05:00"
12,224.25
12,244.650391
12,027.160156
12,198.740234
7,760,390,000
0.834725
260.229
0
"2020-11-30T00:00:00-05:00"
12,313.360352
12,405.790039
12,263.929688
12,355.110352
6,512,420,000
0.835561
260.474
1
"2020-12-01T00:00:00-05:00"
12,285.75
12,360.05957
12,217.349609
12,349.370117
5,194,960,000
0.828775
260.474
1
"2020-12-02T00:00:00-05:00"
12,369.259766
12,439.019531
12,356.990234
12,377.179688
5,209,980,000
0.822978
260.474
1
"2020-12-03T00:00:00-05:00"
12,399.320313
12,464.230469
12,376.44043
12,464.230469
5,086,900,000
0.822436
260.474
1
"2020-12-04T00:00:00-05:00"
12,461
12,536.230469
12,460.549805
12,519.950195
4,771,820,000
0.824538
260.474
1
"2020-12-07T00:00:00-05:00"
12,503.169922
12,594.540039
12,453.209961
12,582.769531
4,809,480,000
0.825491
260.474
1
"2020-12-08T00:00:00-05:00"
12,591.69043
12,607.139648
12,290.780273
12,338.950195
5,168,450,000
0.825832
260.474
1
"2020-12-09T00:00:00-05:00"
12,247.549805
12,431.55957
12,214.740234
12,405.80957
4,518,580,000
0.825423
260.474
1
"2020-12-10T00:00:00-05:00"
12,336.790039
12,383.5
12,246.769531
12,377.870117
4,292,680,000
0.824606
260.474
1
"2020-12-11T00:00:00-05:00"
12,447.44043
12,543
12,432.709961
12,440.040039
4,491,930,000
0.822233
260.474
1
"2020-12-14T00:00:00-05:00"
12,543.259766
12,596.129883
12,465.419922
12,595.05957
4,423,650,000
0.823723
260.474
1
"2020-12-15T00:00:00-05:00"
12,611.040039
12,687.320313
12,566.379883
12,658.19043
4,592,700,000
0.820412
260.474
1
"2020-12-16T00:00:00-05:00"
12,730.780273
12,765.25
12,696.349609
12,764.75
5,029,830,000
0.816593
260.474
1
"2020-12-17T00:00:00-05:00"
12,804.929688
12,809.599609
12,654.599609
12,755.639648
7,125,800,000
0.815727
260.474
1
"2020-12-18T00:00:00-05:00"
12,596.139648
12,751.269531
12,525.219727
12,742.519531
5,192,860,000
0.82149
260.474
1
"2020-12-21T00:00:00-05:00"
12,785.219727
12,840.570313
12,695.30957
12,807.919922
5,811,850,000
0.81706
260.474
1
"2020-12-22T00:00:00-05:00"
12,834.94043
12,841.919922
12,758.669922
12,771.110352
7,100,250,000
0.821963
260.474
1
"2020-12-23T00:00:00-05:00"
12,791.540039
12,833.549805
12,767.639648
12,804.730469
3,305,960,000
0.820143
260.474
1
"2020-12-24T00:00:00-05:00"
12,914.639648
12,930.889648
12,827.450195
12,899.419922
5,109,140,000
0.818398
260.474
1
"2020-12-28T00:00:00-05:00"
12,965.389648
12,973.330078
12,821.959961
12,850.219727
4,726,920,000
0.815727
260.474
1
"2020-12-29T00:00:00-05:00"
12,906.509766
12,924.929688
12,857.759766
12,870
5,343,010,000
0.814266
260.474
1
"2020-12-30T00:00:00-05:00"
12,877.089844
12,902.070313
12,821.230469
12,888.280273
4,815,840,000
0.81493
260.474
1
"2020-12-31T00:00:00-05:00"
12,958.519531
12,958.719727
12,543.240234
12,698.450195
6,636,170,000
0.813273
261.582
0
"2021-01-04T00:00:00-05:00"
12,665.650391
12,828.269531
12,665.650391
12,818.959961
6,971,860,000
0.81493
261.582
0
"2021-01-05T00:00:00-05:00"
12,666.150391
12,909.629883
12,649.990234
12,740.790039
7,689,880,000
0.810504
261.582
0
"2021-01-06T00:00:00-05:00"
12,867.339844
13,090.910156
12,867.339844
13,067.480469
6,841,480,000
0.814598
261.582
0
"2021-01-07T00:00:00-05:00"
13,160.219727
13,208.089844
13,036.549805
13,201.980469
7,289,390,000
0.816327
261.582
0
"2021-01-08T00:00:00-05:00"
13,048.780273
13,138.269531
12,999.509766
13,036.429688
6,960,470,000
0.822166
261.582
0
"2021-01-11T00:00:00-05:00"
13,062.05957
13,105.040039
12,963.919922
13,072.429688
7,264,070,000
0.822301
261.582
0
"2021-01-12T00:00:00-05:00"
13,088.009766
13,171.150391
13,051.05957
13,128.950195
7,104,810,000
0.821963
261.582
0
"2021-01-13T00:00:00-05:00"
13,174.75
13,220.160156
13,098.410156
13,112.639648
6,734,100,000
0.82481
261.582
0
"2021-01-14T00:00:00-05:00"
13,099.900391
13,139.830078
12,949.759766
12,998.5
6,458,360,000
0.824878
261.582
0
"2021-01-15T00:00:00-05:00"
13,132.730469
13,206.860352
13,078.700195
13,197.179688
6,297,860,000
0.824266
261.582
0
"2021-01-19T00:00:00-05:00"
13,342.549805
13,486.129883
13,329.769531
13,457.25
6,820,990,000
0.826378
261.582
0
"2021-01-20T00:00:00-05:00"
13,521.480469
13,560.349609
13,454.070313
13,530.910156
7,258,640,000
0.822504
261.582
0
"2021-01-21T00:00:00-05:00"
13,474.80957
13,567.139648
13,463.660156
13,543.05957
5,972,750,000
0.822504
261.582
0
"2021-01-22T00:00:00-05:00"
13,681.209961
13,728.980469
13,368.679688
13,635.990234
7,193,710,000
0.82291
261.582
0
"2021-01-25T00:00:00-05:00"
13,681.719727
13,702.69043
13,603.19043
13,626.05957
6,849,600,000
0.82352
261.582
0
"2021-01-26T00:00:00-05:00"
13,486.580078
13,538.419922
13,192.910156
13,270.599609
11,621,190,000
0.825491
261.582
0
"2021-01-27T00:00:00-05:00"
13,323.290039
13,507.639648
13,316.519531
13,337.160156
9,959,270,000
0.827061
261.582
0
"2021-01-28T00:00:00-05:00"
13,284.719727
13,322
12,985.049805
13,070.69043
7,872,250,000
0.823995
261.582
0
"2021-01-29T00:00:00-05:00"
13,226.179688
13,431.459961
13,132.469727
13,403.389648
7,092,520,000
0.827541
263.014
0
"2021-02-01T00:00:00-05:00"
13,543.099609
13,652.700195
13,535.860352
13,612.780273
7,325,270,000
0.830289
263.014
0
"2021-02-02T00:00:00-05:00"
13,718.30957
13,723.830078
13,585.339844
13,610.540039
7,546,940,000
0.832154
263.014
0
"2021-02-03T00:00:00-05:00"
13,674.05957
13,778.419922
13,631.620117
13,777.740234
7,295,370,000
0.833611
263.014
0
"2021-02-04T00:00:00-05:00"
13,824.879883
13,878.160156
13,761.660156
13,856.299805
6,792,910,000
0.834516
263.014
0
"2021-02-05T00:00:00-05:00"
13,937.05957
13,987.740234
13,894.150391
13,987.639648
8,564,530,000
0.831601
263.014
0
"2021-02-08T00:00:00-05:00"
13,966.820313
14,044.950195
13,966.549805
14,007.700195
8,766,770,000
0.826173
263.014
0
"2021-02-09T00:00:00-05:00"
14,093.349609
14,109.120117
13,845.469727
13,972.530273
10,785,930,000
0.824606
263.014
0
"2021-02-10T00:00:00-05:00"
14,045.209961
14,058.910156
13,916.849609
14,025.769531
10,916,780,000
0.823249
263.014
0
"2021-02-11T00:00:00-05:00"
13,979.209961
14,102.040039
13,937.709961
14,095.469727
7,416,940,000
0.8259
263.014
0
"2021-02-12T00:00:00-05:00"
14,152.209961
14,175.120117
13,995.450195
14,047.5
7,722,100,000
0.82352
263.014
0
"2021-02-16T00:00:00-05:00"
13,911.650391
13,976.429688
13,804.259766
13,965.490234
7,280,500,000
0.829187
263.014
0
"2021-02-17T00:00:00-05:00"
13,814.669922
13,905.959961
13,714.349609
13,865.360352
6,499,420,000
0.827541
263.014
0
"2021-02-18T00:00:00-05:00"
13,929.200195
13,985.580078
13,842.599609
13,874.459961
6,737,820,000
0.823791
263.014
0
"2021-02-19T00:00:00-05:00"
13,714.200195
13,757.05957
13,530.959961
13,533.049805
6,483,740,000
0.824198
263.014
0
"2021-02-22T00:00:00-05:00"
13,262.610352
13,526.089844
13,003.980469
13,465.200195
7,516,510,000
0.82352
263.014
0
"2021-02-23T00:00:00-05:00"
13,400.25
13,607.360352
13,286.589844
13,597.969727
5,886,230,000
0.823316
263.014
0
"2021-02-24T00:00:00-05:00"
13,512.639648
13,602.860352
13,066.379883
13,119.429688
6,390,380,000
0.817996
263.014
0
"2021-02-25T00:00:00-05:00"
13,232.900391
13,368.05957
13,024.530273
13,192.349609
5,906,110,000
0.825014
263.014
0
"2021-02-26T00:00:00-05:00"
13,406.160156
13,596.589844
13,362.660156
13,588.830078
5,079,530,000
0.829669
264.877
1
"2021-03-01T00:00:00-05:00"
13,599.450195
13,601.330078
13,352
13,358.790039
4,948,140,000
0.831393
264.877
1
"2021-03-02T00:00:00-05:00"
13,336.25
13,372.519531
12,995.070313
12,997.75
5,529,980,000
0.830013
264.877
1
"2021-03-03T00:00:00-05:00"
12,953.990234
13,068.709961
12,553.959961
12,723.469727
7,864,380,000
0.830979
264.877
1
"2021-03-04T00:00:00-05:00"
12,860.040039
12,941.209961
12,397.049805
12,920.150391
7,725,200,000
0.837661
264.877
1
"2021-03-05T00:00:00-05:00"
12,904.259766
13,001
12,599.230469
12,609.160156
6,010,230,000
0.842744
264.877
1
"2021-03-08T00:00:00-05:00"
12,923.070313
13,151.540039
12,882.490234
13,073.820313
6,345,560,000
0.84076
264.877
1
"2021-03-09T00:00:00-05:00"
13,234.730469
13,277.110352
13,035.44043
13,068.830078
6,023,880,000
0.840901
264.877
1
"2021-03-10T00:00:00-05:00"
13,273.30957
13,433.620117
13,246.330078
13,398.669922
6,008,850,000
0.835492
264.877
1
"2021-03-11T00:00:00-05:00"
13,222.80957
13,324.69043
13,158.719727
13,319.860352
5,497,210,000
0.838012
264.877
1
"2021-03-12T00:00:00-05:00"
13,323.469727
13,460.349609
13,272.5
13,459.709961
5,972,370,000
0.838926
264.877
1
"2021-03-15T00:00:00-04:00"
13,523.169922
13,620.709961
13,397.080078
13,471.570313
5,493,890,000
0.838504
264.877
1
"2021-03-16T00:00:00-04:00"
13,336.910156
13,595
13,272.69043
13,525.200195
5,536,110,000
0.839842
264.877
1
"2021-03-17T00:00:00-04:00"
13,349.200195
13,384.459961
13,101.919922
13,116.169922
5,739,720,000
0.83949
264.877
1
"2021-03-18T00:00:00-04:00"
13,119.900391
13,252.370117
13,039.450195
13,215.240234
7,630,590,000
0.840972
264.877
1
"2021-03-19T00:00:00-04:00"
13,278.780273
13,455.639648
13,278.780273
13,377.540039
5,321,760,000
0.838504
264.877
1
"2021-03-22T00:00:00-04:00"
13,381.429688
13,405.150391
13,202.429688
13,227.700195
5,675,010,000
0.841538
264.877
1
"2021-03-23T00:00:00-04:00"
13,289.240234
13,292.919922
12,961.349609
12,961.889648
6,248,650,000
0.845666
264.877
1
"2021-03-24T00:00:00-04:00"
12,844.580078
13,021.860352
12,786.80957
12,977.679688
5,634,290,000
0.847314
264.877
1
"2021-03-25T00:00:00-04:00"
12,996.030273
13,149.549805
12,878.719727
13,138.730469
5,224,360,000
0.848752
264.877
1
"2021-03-26T00:00:00-04:00"
13,103.969727
13,143.410156
12,968.160156
13,059.650391
4,965,090,000
0.848608
264.877
1
"2021-03-29T00:00:00-04:00"
13,008.799805
13,075.75
12,922.570313
13,045.389648
4,721,950,000
0.851716
264.877
1
"2021-03-30T00:00:00-04:00"
13,122.570313
13,325.540039
13,118.379883
13,246.870117
5,004,720,000
0.852878
264.877
1
"2021-03-31T00:00:00-04:00"
13,414.320313
13,487.080078
13,404.179688
13,480.110352
4,576,480,000
0.851354
267.054
0
"2021-04-01T00:00:00-04:00"
13,594.900391
13,720.580078
13,582.759766
13,705.589844
4,459,000,000
0.851354
267.054
0
"2021-04-05T00:00:00-04:00"
13,681.669922
13,776.709961
13,674.280273
13,698.379883
4,073,710,000
0.846597
267.054
0
"2021-04-06T00:00:00-04:00"
13,675.299805
13,733.030273
13,653.589844
13,688.839844
4,098,740,000
0.841468
267.054
0
"2021-04-07T00:00:00-04:00"
13,796.889648
13,830.139648
13,758.709961
13,829.30957
4,153,600,000
0.842247
267.054
0
"2021-04-08T00:00:00-04:00"
13,787.019531
13,905.410156
13,748.349609
13,900.19043
3,926,110,000
0.841184
267.054
0
"2021-04-09T00:00:00-04:00"
13,854.44043
13,877
13,783.950195
13,850
4,250,900,000
0.840054
267.054
0
"2021-04-12T00:00:00-04:00"