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
15,358.469727
15,380.070313
15,285.349609
15,331.179688
4,050,510,000
0.844167
274.31
1
"2021-09-02T00:00:00-04:00"
15,313.410156
15,375.55957
15,283.669922
15,363.519531
3,706,990,000
0.842318
274.31
1
"2021-09-03T00:00:00-04:00"
15,375.980469
15,403.44043
15,343.280273
15,374.330078
4,014,250,000
0.84317
274.31
1
"2021-09-07T00:00:00-04:00"
15,360.349609
15,360.349609
15,206.610352
15,286.639648
4,131,560,000
0.845523
274.31
1
"2021-09-08T00:00:00-04:00"
15,296.05957
15,352.379883
15,245.169922
15,248.25
4,031,140,000
0.844737
274.31
1
"2021-09-09T00:00:00-04:00"
15,332.919922
15,349.469727
15,111.30957
15,115.490234
4,587,150,000
0.844523
274.31
1
"2021-09-10T00:00:00-04:00"
15,211.429688
15,215.44043
15,030.849609
15,105.580078
4,723,370,000
0.848896
274.31
1
"2021-09-13T00:00:00-04:00"
15,168.450195
15,181.19043
15,008.299805
15,037.759766
4,593,140,000
0.846453
274.31
1
"2021-09-14T00:00:00-04:00"
15,071.339844
15,174.379883
14,984.679688
15,161.530273
4,465,140,000
0.845737
274.31
1
"2021-09-15T00:00:00-04:00"
15,120.089844
15,205.5
15,047.139648
15,181.919922
3,701,500,000
0.850123
274.31
1
"2021-09-16T00:00:00-04:00"
15,163.360352
15,166.55957
14,998.730469
15,043.969727
6,709,540,000
0.848896
274.31
1
"2021-09-17T00:00:00-04:00"
14,758.139648
14,841.820313
14,530.070313
14,713.900391
4,879,490,000
0.853898
274.31
1
"2021-09-20T00:00:00-04:00"
14,803.360352
14,847.030273
14,696.469727
14,746.400391
4,083,010,000
0.851934
274.31
1
"2021-09-21T00:00:00-04:00"
14,800.589844
14,950.120117
14,767.009766
14,896.849609
4,252,490,000
0.852588
274.31
1
"2021-09-22T00:00:00-04:00"
14,960
15,085.44043
14,932.509766
15,052.240234
4,196,130,000
0.853606
274.31
1
"2021-09-23T00:00:00-04:00"
14,961.610352
15,067.55957
14,946.570313
15,047.700195
3,992,150,000
0.853315
274.31
1
"2021-09-24T00:00:00-04:00"
14,954.179688
15,003.160156
14,864.959961
14,969.969727
4,650,790,000
0.854847
274.31
1
"2021-09-27T00:00:00-04:00"
14,787.209961
14,817.740234
14,539.879883
14,546.679688
4,989,510,000
0.856311
274.31
1
"2021-09-28T00:00:00-04:00"
14,614.879883
14,676.620117
14,493.669922
14,512.44043
5,294,600,000
0.858074
274.31
1
"2021-09-29T00:00:00-04:00"
14,582.599609
14,632.360352
14,444.299805
14,448.580078
5,950,950,000
0.863632
274.31
1
"2021-09-30T00:00:00-04:00"
14,494.929688
14,606.820313
14,324.009766
14,566.700195
4,710,720,000
0.862069
276.589
0
"2021-10-01T00:00:00-04:00"
14,493.120117
14,499.740234
14,181.69043
14,255.480469
4,557,110,000
0.859402
276.589
0
"2021-10-04T00:00:00-04:00"
14,312.860352
14,508.650391
14,299.780273
14,433.830078
4,176,390,000
0.86192
276.589
0
"2021-10-05T00:00:00-04:00"
14,289.450195
14,509.549805
14,259.070313
14,501.910156
4,465,910,000
0.866401
276.589
0
"2021-10-06T00:00:00-04:00"
14,631.799805
14,755.719727
14,615.139648
14,654.019531
3,984,180,000
0.864902
276.589
0
"2021-10-07T00:00:00-04:00"
14,694.719727
14,699.910156
14,569.679688
14,579.540039
3,571,380,000
0.864379
276.589
0
"2021-10-08T00:00:00-04:00"
14,540.080078
14,665.990234
14,482.620117
14,486.200195
3,539,540,000
0.864006
276.589
0
"2021-10-11T00:00:00-04:00"
14,539.089844
14,552.709961
14,441.599609
14,465.919922
4,063,830,000
0.865426
276.589
0
"2021-10-12T00:00:00-04:00"
14,537.169922
14,589.280273
14,471.879883
14,571.639648
4,053,580,000
0.864902
276.589
0
"2021-10-13T00:00:00-04:00"
14,717.5
14,827.55957
14,699.519531
14,823.429688
4,262,400,000
0.86192
276.589
0
"2021-10-14T00:00:00-04:00"
14,891.240234
14,904.980469
14,847.959961
14,897.339844
4,494,440,000
0.86192
276.589
0
"2021-10-15T00:00:00-04:00"
14,839.740234
15,026.679688
14,833.280273
15,021.80957
4,167,740,000
0.861772
276.589
0
"2021-10-18T00:00:00-04:00"
15,073.129883
15,137.849609
15,049.730469
15,129.089844
4,483,400,000
0.858001
276.589
0
"2021-10-19T00:00:00-04:00"
15,160
15,178.389648
15,071.150391
15,121.679688
4,117,050,000
0.860363
276.589
0
"2021-10-20T00:00:00-04:00"
15,104.799805
15,222.25
15,094.139648
15,215.700195
4,961,860,000
0.859328
276.589
0
"2021-10-21T00:00:00-04:00"
15,158.070313
15,193.009766
15,021.019531
15,090.200195
5,775,770,000
0.859845
276.589
0
"2021-10-22T00:00:00-04:00"
15,142.919922
15,259.629883
15,070.75
15,226.709961
5,750,200,000
0.861846
276.589
0
"2021-10-25T00:00:00-04:00"
15,317.5
15,384
15,198.230469
15,235.709961
7,173,230,000
0.860733
276.589
0
"2021-10-26T00:00:00-04:00"
15,276
15,364.540039
15,235.839844
15,235.839844
6,130,110,000
0.860807
276.589
0
"2021-10-27T00:00:00-04:00"
15,304.740234
15,452.299805
15,290.30957
15,448.120117
5,714,890,000
0.862589
276.589
0
"2021-10-28T00:00:00-04:00"
15,323.290039
15,504.120117
15,323.290039
15,498.389648
5,338,290,000
0.858738
276.589
0
"2021-10-29T00:00:00-04:00"
15,541.259766
15,598.950195
15,470.820313
15,595.919922
5,273,950,000
0.863707
277.948
0
"2021-11-01T00:00:00-04:00"
15,583.980469
15,656.599609
15,569.269531
15,649.599609
5,129,370,000
0.861846
277.948
0
"2021-11-02T00:00:00-04:00"
15,658.519531
15,821.570313
15,616.44043
15,811.580078
5,325,110,000
0.863707
277.948
0
"2021-11-03T00:00:00-04:00"
15,849.740234
15,966.089844
15,827.660156
15,940.30957
5,297,250,000
0.864379
277.948
0
"2021-11-04T00:00:00-04:00"
16,003.55957
16,053.389648
15,900.780273
15,971.589844
5,566,400,000
0.868131
277.948
0
"2021-11-05T00:00:00-04:00"
15,995.719727
16,038.230469
15,961.80957
15,982.360352
5,723,650,000
0.863632
277.948
0
"2021-11-08T00:00:00-05:00"
16,024.129883
16,035.209961
15,836.679688
15,886.540039
5,574,660,000
0.863782
277.948
0
"2021-11-09T00:00:00-05:00"
15,753.839844
15,867.240234
15,543.679688
15,622.709961
5,369,110,000
0.865202
277.948
0
"2021-11-10T00:00:00-05:00"
15,752.080078
15,768.030273
15,695.769531
15,704.280273
4,570,460,000
0.8726
277.948
0
"2021-11-11T00:00:00-05:00"
15,752.620117
15,874.570313
15,705.379883
15,860.959961
5,446,540,000
0.873515
277.948
0
"2021-11-12T00:00:00-05:00"
15,894.820313
15,918.450195
15,778.30957
15,853.849609
5,020,180,000
0.87382
277.948
0
"2021-11-15T00:00:00-05:00"
15,840.320313
15,989.610352
15,825
15,973.860352
5,533,020,000
0.879662
277.948
0
"2021-11-16T00:00:00-05:00"
15,973.620117
15,998.570313
15,909.389648
15,921.570313
5,049,320,000
0.883704
277.948
0
"2021-11-17T00:00:00-05:00"
15,973.389648
16,010.879883
15,848.830078
15,993.709961
5,391,360,000
0.881446
277.948
0
"2021-11-18T00:00:00-05:00"
16,042.160156
16,121.120117
16,017.230469
16,057.44043
4,875,310,000
0.887233
277.948
0
"2021-11-19T00:00:00-05:00"
16,120.919922
16,212.230469
15,851.040039
15,854.759766
5,567,830,000
0.886682
277.948
0
"2021-11-22T00:00:00-05:00"
15,809.5
15,895.860352
15,601.459961
15,775.139648
5,434,380,000
0.888178
277.948
0
"2021-11-23T00:00:00-05:00"
15,677.879883
15,848.55957
15,591.360352
15,845.230469
4,197,090,000
0.892379
277.948
0
"2021-11-24T00:00:00-05:00"
15,664.379883
15,731.540039
15,456.089844
15,491.660156
3,502,170,000
0.885661
277.948
0
"2021-11-26T00:00:00-05:00"
15,719.419922
15,833.110352
15,644.610352
15,782.830078
4,836,230,000
0.886839
277.948
0
"2021-11-29T00:00:00-05:00"
15,716.5
15,828.200195
15,451.389648
15,537.69043
6,631,470,000
0.880049
277.948
0
"2021-11-30T00:00:00-05:00"
15,752.269531
15,816.820313
15,243.929688
15,254.049805
6,320,260,000
0.883861
278.802
1
"2021-12-01T00:00:00-05:00"
15,181.820313
15,444.540039
15,150.120117
15,381.320313
5,418,340,000
0.881912
278.802
1
"2021-12-02T00:00:00-05:00"
15,428.709961
15,470.360352
14,931.05957
15,085.469727
5,900,290,000
0.885661
278.802
1
"2021-12-03T00:00:00-05:00"
15,117.629883
15,281.990234
14,931.610352
15,225.150391
5,115,230,000
0.885975
278.802
1
"2021-12-06T00:00:00-05:00"
15,510.910156
15,720.089844
15,507.660156
15,686.919922
5,116,490,000
0.888415
278.802
1
"2021-12-07T00:00:00-05:00"
15,690.650391
15,792.639648
15,618.879883
15,786.990234
4,615,390,000
0.885034
278.802
1
"2021-12-08T00:00:00-05:00"
15,720.540039
15,796.049805
15,511.120117
15,517.370117
4,515,600,000
0.884095
278.802
1
"2021-12-09T00:00:00-05:00"
15,629.589844
15,677.599609
15,477.849609
15,630.599609
4,426,210,000
0.887075
278.802
1
"2021-12-10T00:00:00-05:00"
15,621.269531
15,637.05957
15,408.25
15,413.280273
4,573,920,000
0.886682
278.802
1
"2021-12-13T00:00:00-05:00"
15,215.959961
15,317.549805
15,097.349609
15,237.639648
4,865,990,000
0.884251
278.802
1
"2021-12-14T00:00:00-05:00"
15,230.709961
15,575.759766
15,055.230469
15,565.580078
5,343,920,000
0.887942
278.802
1
"2021-12-15T00:00:00-05:00"
15,629.080078
15,633.19043
15,119.490234
15,180.429688
4,906,480,000
0.882145
278.802
1
"2021-12-16T00:00:00-05:00"
15,036.769531
15,288.780273
14,960.370117
15,169.679688
7,668,770,000
0.882613
278.802
1
"2021-12-17T00:00:00-05:00"
14,933
15,007.299805
14,860.040039
14,980.94043
4,602,640,000
0.887075
278.802
1
"2021-12-20T00:00:00-05:00"
15,140.429688
15,349.05957
15,015.030273
15,341.089844
4,581,720,000
0.885347
278.802
1
"2021-12-21T00:00:00-05:00"
15,319.160156
15,525.969727
15,303.05957
15,521.889648
4,107,900,000
0.884877
278.802
1
"2021-12-22T00:00:00-05:00"
15,544.790039
15,697.980469
15,528.910156
15,653.370117
3,935,010,000
0.884173
278.802
1
"2021-12-23T00:00:00-05:00"
15,696.830078
15,871.400391
15,696.830078
15,871.259766
3,743,920,000
0.884017
278.802
1
"2021-12-27T00:00:00-05:00"
15,895.200195
15,901.469727
15,757.070313
15,781.719727
3,648,500,000
0.882535
278.802
1
"2021-12-28T00:00:00-05:00"
15,794.919922
15,821.80957
15,679.849609
15,766.219727
3,714,380,000
0.884721
278.802
1
"2021-12-29T00:00:00-05:00"
15,758.980469
15,868.089844
15,729.160156
15,741.55957
3,750,920,000
0.882301
278.802
1
"2021-12-30T00:00:00-05:00"
15,722.910156
15,777.429688
15,643.94043
15,644.969727
3,392,580,000
0.882924
278.802
1
"2021-12-31T00:00:00-05:00"
15,732.5
15,832.799805
15,644.089844
15,832.799805
4,429,960,000
0.880669
281.148
0
"2022-01-03T00:00:00-05:00"
15,852.139648
15,852.139648
15,512.410156
15,622.719727
5,131,110,000
0.886603
281.148
0
"2022-01-04T00:00:00-05:00"
15,547.160156
15,586.299805
15,095.179688
15,100.169922
5,031,850,000
0.88347
281.148
0
"2022-01-05T00:00:00-05:00"
15,024.150391
15,198.450195
14,914.870117
15,080.860352
4,790,820,000
0.883783
281.148
0
"2022-01-06T00:00:00-05:00"
15,095.719727
15,171.019531
14,877.629883
14,935.900391
4,238,070,000
0.885112
281.148
0
"2022-01-07T00:00:00-05:00"
14,751.780273
14,953.849609
14,530.230469
14,942.830078
5,317,180,000
0.883548
281.148
0
"2022-01-10T00:00:00-05:00"
14,919.259766
15,158.709961
14,837.629883
15,153.450195
4,390,710,000
0.882145
281.148
0
"2022-01-11T00:00:00-05:00"
15,263.099609
15,319.030273
15,117.290039
15,188.389648
4,338,530,000
0.879507
281.148
0
"2022-01-12T00:00:00-05:00"
15,245.040039
15,259.709961
14,782.240234
14,806.80957
4,302,020,000
0.872372
281.148
0
"2022-01-13T00:00:00-05:00"
14,708.019531
14,897.679688
14,689.429688
14,893.75
4,374,020,000
0.873591
281.148
0
"2022-01-14T00:00:00-05:00"
14,681.830078
14,740.540039
14,482.94043
14,506.900391
5,060,790,000
0.87974
281.148
0
"2022-01-18T00:00:00-05:00"
14,582.219727
14,658.889648
14,331.650391
14,340.259766
4,665,340,000
0.881446
281.148
0
"2022-01-19T00:00:00-05:00"
14,462.849609
14,642.030273
14,140.780273
14,154.019531
5,102,050,000
0.88199
281.148
0
"2022-01-20T00:00:00-05:00"
14,046.219727
14,171.719727
13,764.240234
13,768.919922
5,870,830,000
0.881213
281.148
0
"2022-01-21T00:00:00-05:00"
13,481.5
13,876.610352
13,094.650391
13,855.129883
6,998,770,000
0.884643
281.148
0
"2022-01-24T00:00:00-05:00"
13,610.870117
13,781.620117
13,414.139648
13,539.290039
5,019,380,000
0.887469
281.148
0
"2022-01-25T00:00:00-05:00"