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
13,902.450195
14,011.509766
13,902.450195
13,996.099609
4,219,360,000
0.840619
267.054
0
"2021-04-13T00:00:00-04:00"
14,004.080078
14,033.629883
13,839.040039
13,857.839844
4,120,770,000
0.835841
267.054
0
"2021-04-14T00:00:00-04:00"
13,983.230469
14,049.129883
13,970.419922
14,038.759766
4,406,880,000
0.835422
267.054
0
"2021-04-15T00:00:00-04:00"
14,059.110352
14,062.5
13,977.049805
14,052.339844
4,427,780,000
0.834307
267.054
0
"2021-04-16T00:00:00-04:00"
13,984.580078
14,041.790039
13,842.570313
13,914.769531
4,379,610,000
0.83091
267.054
0
"2021-04-19T00:00:00-04:00"
13,894.459961
13,927.669922
13,698.669922
13,786.269531
4,245,120,000
0.829807
267.054
0
"2021-04-20T00:00:00-04:00"
13,745.769531
13,951.349609
13,706.860352
13,950.219727
3,999,620,000
0.832848
267.054
0
"2021-04-21T00:00:00-04:00"
13,952.570313
14,015.870117
13,771.040039
13,818.410156
4,420,820,000
0.830151
267.054
0
"2021-04-22T00:00:00-04:00"
13,861.370117
14,062.740234
13,856.830078
14,016.80957
4,355,100,000
0.828775
267.054
0
"2021-04-23T00:00:00-04:00"
14,052.379883
14,154.030273
14,019.5
14,138.780273
4,506,210,000
0.827472
267.054
0
"2021-04-26T00:00:00-04:00"
14,170.910156
14,171.240234
14,064.280273
14,090.219727
4,691,460,000
0.827267
267.054
0
"2021-04-27T00:00:00-04:00"
14,082.780273
14,133.650391
14,034.700195
14,051.030273
4,559,710,000
0.8285
267.054
0
"2021-04-28T00:00:00-04:00"
14,204.509766
14,211.570313
13,952.799805
14,082.549805
4,928,030,000
0.82447
267.054
0
"2021-04-29T00:00:00-04:00"
13,970.730469
14,084.759766
13,941.629883
13,962.679688
4,792,460,000
0.827678
267.054
0
"2021-04-30T00:00:00-04:00"
14,031.769531
14,042.120117
13,881.509766
13,895.120117
4,761,430,000
0.830289
269.195
0
"2021-05-03T00:00:00-04:00"
13,774.509766
13,795.570313
13,485.589844
13,633.5
5,879,730,000
0.831878
269.195
0
"2021-05-04T00:00:00-04:00"
13,731.129883
13,753.049805
13,553.929688
13,582.419922
4,535,690,000
0.832986
269.195
0
"2021-05-05T00:00:00-04:00"
13,557.830078
13,635.730469
13,439.389648
13,632.839844
5,021,400,000
0.829187
269.195
0
"2021-05-06T00:00:00-04:00"
13,723.089844
13,828.620117
13,690.75
13,752.240234
4,391,100,000
0.829256
269.195
0
"2021-05-07T00:00:00-04:00"
13,687.589844
13,687.929688
13,401.740234
13,401.860352
4,818,670,000
0.82176
269.195
0
"2021-05-10T00:00:00-04:00"
13,115.849609
13,423.30957
13,107.669922
13,389.429688
4,738,390,000
0.821693
269.195
0
"2021-05-11T00:00:00-04:00"
13,215.490234
13,288.610352
13,002.540039
13,031.679688
4,752,930,000
0.825219
269.195
0
"2021-05-12T00:00:00-04:00"
13,150.94043
13,247.870117
13,007.240234
13,124.990234
4,698,110,000
0.827746
269.195
0
"2021-05-13T00:00:00-04:00"
13,255.650391
13,460.879883
13,242.969727
13,429.980469
4,022,610,000
0.824878
269.195
0
"2021-05-14T00:00:00-04:00"
13,368.799805
13,399.169922
13,265.400391
13,379.049805
3,997,780,000
0.82352
269.195
0
"2021-05-17T00:00:00-04:00"
13,416.900391
13,485.339844
13,299.929688
13,303.639648
4,301,300,000
0.818197
269.195
0
"2021-05-18T00:00:00-04:00"
13,078.19043
13,304.610352
13,072.230469
13,299.740234
4,333,520,000
0.818867
269.195
0
"2021-05-19T00:00:00-04:00"
13,356.629883
13,563.519531
13,355.709961
13,535.740234
3,990,760,000
0.819471
269.195
0
"2021-05-20T00:00:00-04:00"
13,616.19043
13,616.580078
13,463.259766
13,470.990234
3,733,940,000
0.820479
269.195
0
"2021-05-21T00:00:00-04:00"
13,557.209961
13,708.849609
13,551.009766
13,661.169922
3,509,470,000
0.818867
269.195
0
"2021-05-24T00:00:00-04:00"
13,721.540039
13,751.139648
13,631.799805
13,657.169922
4,128,990,000
0.815395
269.195
0
"2021-05-25T00:00:00-04:00"
13,693.94043
13,750.160156
13,679.589844
13,738
4,264,500,000
0.817728
269.195
0
"2021-05-26T00:00:00-04:00"
13,742.589844
13,776.519531
13,701.629883
13,736.280273
5,087,180,000
0.819807
269.195
0
"2021-05-27T00:00:00-04:00"
13,792.049805
13,820.870117
13,747.610352
13,748.740234
4,447,940,000
0.823588
269.195
0
"2021-05-28T00:00:00-04:00"
13,829.05957
13,836.169922
13,678.769531
13,736.480469
4,186,280,000
0.817996
271.696
1
"2021-06-01T00:00:00-04:00"
13,743.240234
13,775.889648
13,689.740234
13,756.330078
5,097,630,000
0.820614
271.696
1
"2021-06-02T00:00:00-04:00"
13,655.75
13,684.129883
13,548.929688
13,614.509766
5,396,250,000
0.820546
271.696
1
"2021-06-03T00:00:00-04:00"
13,697.25
13,826.820313
13,692.009766
13,814.490234
4,360,710,000
0.825287
271.696
1
"2021-06-04T00:00:00-04:00"
13,802.820313
13,889.110352
13,784.889648
13,881.719727
4,639,210,000
0.822233
271.696
1
"2021-06-07T00:00:00-04:00"
13,946.320313
13,981.719727
13,831.980469
13,924.910156
5,958,410,000
0.820883
271.696
1
"2021-06-08T00:00:00-04:00"
13,980.230469
14,003.5
13,906.450195
13,911.75
5,640,490,000
0.820008
271.696
1
"2021-06-09T00:00:00-04:00"
13,933.879883
14,031.19043
13,904.400391
14,020.330078
4,919,880,000
0.821423
271.696
1
"2021-06-10T00:00:00-04:00"
14,030.849609
14,069.419922
14,006.589844
14,069.419922
4,157,580,000
0.824742
271.696
1
"2021-06-11T00:00:00-04:00"
14,083.469727
14,175.450195
14,056.669922
14,174.139648
4,415,160,000
0.825627
271.696
1
"2021-06-14T00:00:00-04:00"
14,166.639648
14,171.019531
14,052.160156
14,072.860352
4,554,580,000
0.8259
271.696
1
"2021-06-15T00:00:00-04:00"
14,085.549805
14,129.69043
13,903.730469
14,039.679688
4,683,030,000
0.82481
271.696
1
"2021-06-16T00:00:00-04:00"
13,999.129883
14,196.209961
13,998.929688
14,161.349609
4,558,280,000
0.837731
271.696
1
"2021-06-17T00:00:00-04:00"
14,096.929688
14,129.219727
14,009.040039
14,030.379883
6,126,070,000
0.840477
271.696
1
"2021-06-18T00:00:00-04:00"
14,047.419922
14,150.780273
13,960.040039
14,141.480469
4,562,010,000
0.840972
271.696
1
"2021-06-21T00:00:00-04:00"
14,138.290039
14,269.769531
14,121
14,253.269531
4,433,140,000
0.84076
271.696
1
"2021-06-22T00:00:00-04:00"
14,263.379883
14,317.660156
14,246.299805
14,271.730469
4,417,470,000
0.83675
271.696
1
"2021-06-23T00:00:00-04:00"
14,357.269531
14,414.459961
14,333.700195
14,369.709961
4,324,620,000
0.837802
271.696
1
"2021-06-24T00:00:00-04:00"
14,400.80957
14,409.080078
14,337.650391
14,360.389648
7,468,090,000
0.83682
271.696
1
"2021-06-25T00:00:00-04:00"
14,417.80957
14,505.19043
14,417.200195
14,500.509766
4,283,000,000
0.839631
271.696
1
"2021-06-28T00:00:00-04:00"
14,509.19043
14,535.969727
14,471.379883
14,528.330078
4,901,300,000
0.841184
271.696
1
"2021-06-29T00:00:00-04:00"
14,509.849609
14,526.80957
14,478.05957
14,503.950195
5,293,810,000
0.841468
271.696
1
"2021-06-30T00:00:00-04:00"
14,493.69043
14,533.549805
14,439.400391
14,522.379883
4,410,470,000
0.841468
273.003
0
"2021-07-01T00:00:00-04:00"
14,582.980469
14,649.110352
14,555.339844
14,639.330078
3,751,420,000
0.845809
273.003
0
"2021-07-02T00:00:00-04:00"
14,661.549805
14,687
14,529.799805
14,663.639648
4,489,540,000
0.844737
273.003
0
"2021-07-06T00:00:00-04:00"
14,753.410156
14,755.330078
14,580.790039
14,665.05957
4,605,630,000
0.845237
273.003
0
"2021-07-07T00:00:00-04:00"
14,409.200195
14,610.05957
14,371.589844
14,559.780273
4,575,010,000
0.844737
273.003
0
"2021-07-08T00:00:00-04:00"
14,578.429688
14,710.200195
14,552.259766
14,701.919922
3,826,500,000
0.843313
273.003
0
"2021-07-09T00:00:00-04:00"
14,743.860352
14,761.080078
14,672.629883
14,733.240234
3,897,090,000
0.843739
273.003
0
"2021-07-12T00:00:00-04:00"
14,715.129883
14,803.679688
14,660.19043
14,677.650391
4,583,460,000
0.844309
273.003
0
"2021-07-13T00:00:00-04:00"
14,780.900391
14,790.549805
14,632.950195
14,644.950195
4,496,220,000
0.846597
273.003
0
"2021-07-14T00:00:00-04:00"
14,635.780273
14,650.370117
14,451.799805
14,543.129883
4,512,550,000
0.846812
273.003
0
"2021-07-15T00:00:00-04:00"
14,597.509766
14,623.019531
14,413.320313
14,427.240234
4,069,530,000
0.847314
273.003
0
"2021-07-16T00:00:00-04:00"
14,235.980469
14,313.599609
14,178.660156
14,274.980469
4,537,130,000
0.849907
273.003
0
"2021-07-19T00:00:00-04:00"
14,330.459961
14,555.75
14,271.230469
14,498.879883
4,652,450,000
0.849257
273.003
0
"2021-07-20T00:00:00-04:00"
14,508.75
14,633.139648
14,498.650391
14,631.950195
4,098,520,000
0.849473
273.003
0
"2021-07-21T00:00:00-04:00"
14,652.719727
14,694.19043
14,617.870117
14,684.599609
3,597,540,000
0.849257
273.003
0
"2021-07-22T00:00:00-04:00"
14,753.05957
14,846.05957
14,698.769531
14,836.990234
3,997,250,000
0.849834
273.003
0
"2021-07-23T00:00:00-04:00"
14,821.030273
14,863.650391
14,790.490234
14,840.709961
4,437,090,000
0.848392
273.003
0
"2021-07-26T00:00:00-04:00"
14,807.950195
14,811.080078
14,503.759766
14,660.580078
4,329,230,000
0.84674
273.003
0
"2021-07-27T00:00:00-04:00"
14,715.660156
14,798.879883
14,645.629883
14,762.580078
4,268,210,000
0.846955
273.003
0
"2021-07-28T00:00:00-04:00"
14,771.169922
14,833.740234
14,761.379883
14,778.259766
3,928,640,000
0.842247
273.003
0
"2021-07-29T00:00:00-04:00"
14,615.849609
14,728.780273
14,615.849609
14,672.679688
3,645,050,000
0.840972
273.003
0
"2021-07-30T00:00:00-04:00"
14,758.599609
14,770.410156
14,665.669922
14,681.070313
3,746,130,000
0.841326
273.567
0
"2021-08-02T00:00:00-04:00"
14,713.990234
14,762.599609
14,584.089844
14,761.290039
4,141,370,000
0.841397
273.567
0
"2021-08-03T00:00:00-04:00"
14,747.209961
14,812.370117
14,734.120117
14,780.530273
4,337,330,000
0.843099
273.567
0
"2021-08-04T00:00:00-04:00"
14,794.080078
14,896.469727
14,776.030273
14,895.120117
4,107,300,000
0.843882
273.567
0
"2021-08-05T00:00:00-04:00"
14,864.219727
14,890.179688
14,788.589844
14,835.759766
4,173,090,000
0.846955
273.567
0
"2021-08-06T00:00:00-04:00"
14,855.759766
14,883.80957
14,802.69043
14,860.179688
4,111,640,000
0.850268
273.567
0
"2021-08-09T00:00:00-04:00"
14,887.75
14,894.610352
14,754.480469
14,788.089844
3,991,770,000
0.853097
273.567
0
"2021-08-10T00:00:00-04:00"
14,834.379883
14,842.5
14,692.410156
14,765.139648
4,002,340,000
0.853388
273.567
0
"2021-08-11T00:00:00-04:00"
14,751.360352
14,824.30957
14,698.94043
14,816.259766
4,049,000,000
0.851861
273.567
0
"2021-08-12T00:00:00-04:00"
14,825.070313
14,850.610352
14,797.219727
14,822.900391
4,061,070,000
0.849979
273.567
0
"2021-08-13T00:00:00-04:00"
14,771.530273
14,794.679688
14,610.019531
14,793.759766
3,973,920,000
0.849473
273.567
0
"2021-08-16T00:00:00-04:00"
14,670.55957
14,716.950195
14,550.879883
14,656.179688
4,168,880,000
0.849834
273.567
0
"2021-08-17T00:00:00-04:00"
14,636.240234
14,697.25
14,516.299805
14,525.910156
3,841,840,000
0.853024
273.567
0
"2021-08-18T00:00:00-04:00"
14,423.160156
14,610.759766
14,423.160156
14,541.790039
4,191,490,000
0.854993
273.567
0
"2021-08-19T00:00:00-04:00"
14,571.530273
14,722.160156
14,571.530273
14,714.660156
3,886,340,000
0.856825
273.567
0
"2021-08-20T00:00:00-04:00"
14,776.980469
14,963.469727
14,776.980469
14,942.650391
3,906,780,000
0.853388
273.567
0
"2021-08-23T00:00:00-04:00"
14,978.139648
15,034.889648
14,965.540039
15,019.799805
3,809,750,000
0.851789
273.567
0
"2021-08-24T00:00:00-04:00"
15,039.030273
15,059.429688
15,011.580078
15,041.860352
3,654,150,000
0.852079
273.567
0
"2021-08-25T00:00:00-04:00"
15,025.169922
15,059.629883
14,939.55957
14,945.80957
3,630,900,000
0.849834
273.567
0
"2021-08-26T00:00:00-04:00"
14,969.769531
15,144.480469
14,966.519531
15,129.5
4,048,610,000
0.850268
273.567
0
"2021-08-27T00:00:00-04:00"
15,165.94043
15,288.080078
15,165.120117
15,265.889648
4,061,760,000
0.847386
273.567
0
"2021-08-30T00:00:00-04:00"
15,262.879883
15,278.959961
15,202.669922
15,259.240234
4,188,020,000
0.845023
273.567
0
"2021-08-31T00:00:00-04:00"
15,308.980469
15,379.5
15,302.110352
15,309.379883
4,271,690,000
0.846238
274.31
1
"2021-09-01T00:00:00-04:00"