Datasets:
marvmk
/
scalable_project

Dataset card Viewer Files Community
Search is not available for this dataset
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
1,346.930054
1,384.910034
1,336.97998
1,384.849976
1,287,540,000
0.957304
181.7
0
"2003-01-02T00:00:00-05:00"
1,382.359985
1,389.439941
1,374.609985
1,387.079956
1,149,590,000
0.962279
181.7
0
"2003-01-03T00:00:00-05:00"
1,390.189941
1,428.650024
1,390.089966
1,421.319946
1,567,690,000
0.953471
181.7
0
"2003-01-06T00:00:00-05:00"
1,424.26001
1,442.26001
1,416.22998
1,431.569946
1,755,760,000
0.959233
181.7
0
"2003-01-07T00:00:00-05:00"
1,423.290039
1,424.119995
1,399.060059
1,401.069946
1,457,010,000
0.96367
181.7
0
"2003-01-08T00:00:00-05:00"
1,414.469971
1,445.089966
1,414.469971
1,438.459961
1,685,990,000
0.951746
181.7
0
"2003-01-09T00:00:00-05:00"
1,423.619995
1,457.449951
1,418.790039
1,447.719971
1,652,320,000
0.952109
181.7
0
"2003-01-10T00:00:00-05:00"
1,461.72998
1,467.349976
1,436.97998
1,446.040039
1,376,040,000
0.947957
181.7
0
"2003-01-13T00:00:00-05:00"
1,445.069946
1,461.119995
1,442.630005
1,460.98999
1,329,340,000
0.945448
181.7
0
"2003-01-14T00:00:00-05:00"
1,461.040039
1,463.98999
1,435.290039
1,438.800049
1,513,080,000
0.950029
181.7
0
"2003-01-15T00:00:00-05:00"
1,440.560059
1,449.130005
1,420.109985
1,423.75
1,366,550,000
0.946611
181.7
0
"2003-01-16T00:00:00-05:00"
1,401.369995
1,401.369995
1,376.180054
1,376.189941
1,433,840,000
0.938791
181.7
0
"2003-01-17T00:00:00-05:00"
1,380.430054
1,386.709961
1,364.25
1,364.25
1,355,410,000
0.938703
181.7
0
"2003-01-21T00:00:00-05:00"
1,361.01001
1,379.609985
1,358.22998
1,359.47998
1,477,520,000
0.93301
181.7
0
"2003-01-22T00:00:00-05:00"
1,377.5
1,393.670044
1,365.109985
1,388.27002
1,566,510,000
0.929627
181.7
0
"2003-01-23T00:00:00-05:00"
1,382.349976
1,382.349976
1,340.219971
1,342.140015
1,568,350,000
0.9273
181.7
0
"2003-01-24T00:00:00-05:00"
1,329.810059
1,349.829956
1,320.319946
1,325.27002
1,440,300,000
0.919963
181.7
0
"2003-01-27T00:00:00-05:00"
1,335.430054
1,346.5
1,321.439941
1,342.180054
1,406,660,000
0.925241
181.7
0
"2003-01-28T00:00:00-05:00"
1,335.900024
1,363.310059
1,320.349976
1,358.060059
1,507,590,000
0.920132
181.7
0
"2003-01-29T00:00:00-05:00"
1,360.550049
1,363.079956
1,322.060059
1,322.349976
1,446,130,000
0.930406
181.7
0
"2003-01-30T00:00:00-05:00"
1,308.099976
1,331.040039
1,303.640015
1,320.910034
1,554,810,000
0.924556
181.7
0
"2003-01-31T00:00:00-05:00"
1,324.73999
1,335.76001
1,318
1,323.790039
1,256,550,000
0.932053
183.1
0
"2003-02-03T00:00:00-05:00"
1,310.47998
1,310.47998
1,292.199951
1,306.150024
1,368,150,000
0.924044
183.1
0
"2003-02-04T00:00:00-05:00"
1,314.670044
1,332.819946
1,299.349976
1,301.5
1,367,130,000
0.91659
183.1
0
"2003-02-05T00:00:00-05:00"
1,298.699951
1,310.51001
1,291.469971
1,301.72998
1,219,320,000
0.924813
183.1
0
"2003-02-06T00:00:00-05:00"
1,310.920044
1,314.52002
1,278.540039
1,282.469971
1,228,850,000
0.92687
183.1
0
"2003-02-07T00:00:00-05:00"
1,286.51001
1,298.569946
1,275.189941
1,296.680054
1,216,440,000
0.925241
183.1
0
"2003-02-10T00:00:00-05:00"
1,301.540039
1,315.040039
1,285.77002
1,295.459961
1,296,190,000
0.934056
183.1
0
"2003-02-11T00:00:00-05:00"
1,292.079956
1,301.109985
1,278.73999
1,278.969971
1,231,070,000
0.93188
183.1
0
"2003-02-12T00:00:00-05:00"
1,280.920044
1,281.319946
1,261.790039
1,277.439941
1,310,440,000
0.929541
183.1
0
"2003-02-13T00:00:00-05:00"
1,283.410034
1,310.369995
1,279.660034
1,310.170044
1,315,410,000
0.926526
183.1
0
"2003-02-14T00:00:00-05:00"
1,319.98999
1,346.920044
1,319.52002
1,346.540039
1,303,930,000
0.933358
183.1
0
"2003-02-18T00:00:00-05:00"
1,343.369995
1,344.589966
1,322.119995
1,334.319946
1,179,700,000
0.933097
183.1
0
"2003-02-19T00:00:00-05:00"
1,339.699951
1,344.290039
1,329.089966
1,331.22998
1,320,410,000
0.929109
183.1
0
"2003-02-20T00:00:00-05:00"
1,331.329956
1,352.069946
1,316.040039
1,349.02002
1,342,440,000
0.922679
183.1
0
"2003-02-21T00:00:00-05:00"
1,342.5
1,343.089966
1,321.439941
1,322.380005
1,222,480,000
0.932749
183.1
0
"2003-02-24T00:00:00-05:00"
1,307.390015
1,331.349976
1,291.959961
1,328.97998
1,395,960,000
0.92816
183.1
0
"2003-02-25T00:00:00-05:00"
1,323.01001
1,331.469971
1,302.829956
1,303.680054
1,207,090,000
0.929973
183.1
0
"2003-02-26T00:00:00-05:00"
1,312.130005
1,331.790039
1,305.560059
1,323.939941
1,238,110,000
0.924044
183.1
0
"2003-02-27T00:00:00-05:00"
1,327.869995
1,342.72998
1,325.150024
1,337.52002
1,354,370,000
0.927472
183.1
0
"2003-02-28T00:00:00-05:00"
1,344.209961
1,353.310059
1,316.849976
1,320.290039
1,253,490,000
0.925926
184.2
1
"2003-03-03T00:00:00-05:00"
1,320.280029
1,321.890015
1,307.27002
1,307.77002
1,221,830,000
0.915835
184.2
1
"2003-03-04T00:00:00-05:00"
1,305.280029
1,317.689941
1,302.050049
1,314.400024
1,360,590,000
0.91191
184.2
1
"2003-03-05T00:00:00-05:00"
1,306.069946
1,312.609985
1,299.810059
1,302.890015
1,262,310,000
0.912159
184.2
1
"2003-03-06T00:00:00-05:00"
1,285.300049
1,310.530029
1,280.719971
1,305.290039
1,436,040,000
0.905879
184.2
1
"2003-03-07T00:00:00-05:00"
1,295.459961
1,299.550049
1,277.180054
1,278.369995
1,119,970,000
0.905633
184.2
1
"2003-03-10T00:00:00-05:00"
1,280.72998
1,288.98999
1,269.47998
1,271.469971
1,251,740,000
0.902527
184.2
1
"2003-03-11T00:00:00-05:00"
1,266.98999
1,279.589966
1,253.219971
1,279.23999
1,533,600,000
0.906783
184.2
1
"2003-03-12T00:00:00-05:00"
1,297.73999
1,340.780029
1,290.589966
1,340.77002
1,789,080,000
0.920471
184.2
1
"2003-03-13T00:00:00-05:00"
1,344.26001
1,352.839966
1,329.969971
1,340.329956
1,611,050,000
0.928074
184.2
1
"2003-03-14T00:00:00-05:00"
1,329.949951
1,392.410034
1,326.280029
1,392.27002
1,886,510,000
0.92584
184.2
1
"2003-03-17T00:00:00-05:00"
1,392
1,400.550049
1,378.829956
1,400.550049
1,632,220,000
0.944644
184.2
1
"2003-03-18T00:00:00-05:00"
1,396.27002
1,401.23999
1,378.569946
1,397.069946
1,694,670,000
0.946074
184.2
1
"2003-03-19T00:00:00-05:00"
1,385.660034
1,411.410034
1,371.900024
1,402.77002
1,596,740,000
0.944109
184.2
1
"2003-03-20T00:00:00-05:00"
1,422.060059
1,425.72998
1,403.150024
1,421.839966
1,911,550,000
0.945895
184.2
1
"2003-03-21T00:00:00-05:00"
1,390.040039
1,392.400024
1,368.369995
1,369.780029
1,317,380,000
0.94038
184.2
1
"2003-03-24T00:00:00-05:00"
1,374.209961
1,400.140015
1,369.319946
1,391.01001
1,437,240,000
0.935366
184.2
1
"2003-03-25T00:00:00-05:00"
1,390.27002
1,397.939941
1,383.349976
1,387.449951
1,418,520,000
0.937471
184.2
1
"2003-03-26T00:00:00-05:00"
1,375.900024
1,392.459961
1,369.310059
1,384.25
1,441,300,000
0.932575
184.2
1
"2003-03-27T00:00:00-05:00"
1,375.26001
1,384.819946
1,367.890015
1,369.599976
1,364,880,000
0.931966
184.2
1
"2003-03-28T00:00:00-05:00"
1,351.609985
1,357
1,336.609985
1,341.170044
1,596,280,000
0.917852
184.2
1
"2003-03-31T00:00:00-05:00"
1,347.540039
1,356.369995
1,338.22998
1,348.300049
1,412,110,000
0.918189
183.8
0
"2003-04-01T00:00:00-05:00"
1,374.709961
1,400.859985
1,374.709961
1,396.719971
1,609,690,000
0.923361
183.8
0
"2003-04-02T00:00:00-05:00"
1,404.98999
1,412.079956
1,389.949951
1,396.579956
1,445,510,000
0.934405
183.8
0
"2003-04-03T00:00:00-05:00"
1,400.969971
1,400.969971
1,378.219971
1,383.51001
1,366,800,000
0.932836
183.8
0
"2003-04-04T00:00:00-05:00"
1,425.22998
1,430.109985
1,389.51001
1,389.51001
1,516,080,000
0.945001
183.8
0
"2003-04-07T00:00:00-04:00"
1,388.530029
1,392.52002
1,376.599976
1,382.939941
1,312,770,000
0.938086
183.8
0
"2003-04-08T00:00:00-04:00"
1,385.280029
1,393.369995
1,356.599976
1,356.73999
1,312,000,000
0.930925
183.8
0
"2003-04-09T00:00:00-04:00"
1,359.430054
1,368.109985
1,351.099976
1,365.609985
1,235,410,000
0.925497
183.8
0
"2003-04-10T00:00:00-04:00"
1,379.47998
1,387.329956
1,353.73999
1,358.849976
1,237,570,000
0.931532
183.8
0
"2003-04-11T00:00:00-04:00"
1,361.349976
1,386.5
1,359.319946
1,384.949951
1,173,640,000
0.931359
183.8
0
"2003-04-14T00:00:00-04:00"
1,381.670044
1,394.030029
1,376.030029
1,391.01001
1,295,900,000
0.9273
183.8
0
"2003-04-15T00:00:00-04:00"
1,411.699951
1,418.52002
1,391.98999
1,394.719971
1,551,600,000
0.92285
183.8
0
"2003-04-16T00:00:00-04:00"
1,395.619995
1,425.5
1,393.130005
1,425.5
1,644,000,000
0.915751
183.8
0
"2003-04-17T00:00:00-04:00"
1,425.959961
1,432.079956
1,413.709961
1,424.369995
1,271,170,000
0.915751
183.8
0
"2003-04-21T00:00:00-04:00"
1,417
1,452.339966
1,414.400024
1,451.359985
1,614,310,000
0.911494
183.8
0
"2003-04-22T00:00:00-04:00"
1,453.949951
1,468.079956
1,447.650024
1,466.160034
1,818,020,000
0.913743
183.8
0
"2003-04-23T00:00:00-04:00"
1,453.22998
1,465.920044
1,448.050049
1,457.22998
1,661,540,000
0.90843
183.8
0
"2003-04-24T00:00:00-04:00"
1,451.130005
1,452.170044
1,432.02002
1,434.540039
1,515,730,000
0.911328
183.8
0
"2003-04-25T00:00:00-04:00"
1,437.859985
1,465.400024
1,435.349976
1,462.23999
1,477,750,000
0.907029
183.8
0
"2003-04-28T00:00:00-04:00"
1,468.030029
1,482.48999
1,459.47998
1,471.300049
1,670,600,000
0.912742
183.8
0
"2003-04-29T00:00:00-04:00"
1,467.839966
1,472.689941
1,459.040039
1,464.310059
1,619,230,000
0.898392
183.8
0
"2003-04-30T00:00:00-04:00"
1,463
1,478.849976
1,451.319946
1,472.560059
1,473,860,000
0.898392
183.5
0
"2003-05-01T00:00:00-04:00"
1,470.089966
1,504.219971
1,469.839966
1,502.880005
1,826,120,000
0.889759
183.5
0
"2003-05-02T00:00:00-04:00"
1,508.310059
1,519.699951
1,502.660034
1,504.040039
1,932,030,000
0.891424
183.5
0
"2003-05-05T00:00:00-04:00"
1,503.420044
1,531.819946
1,503.310059
1,523.709961
2,139,720,000
0.881523
183.5
0
"2003-05-06T00:00:00-04:00"
1,513.47998
1,523.910034
1,503.060059
1,506.76001
1,927,720,000
0.87512
183.5
0
"2003-05-07T00:00:00-04:00"
1,492.48999
1,504.040039
1,486.910034
1,489.689941
1,619,000,000
0.874508
183.5
0
"2003-05-08T00:00:00-04:00"
1,500.650024
1,520.150024
1,500.099976
1,520.150024
1,545,190,000
0.872144
183.5
0
"2003-05-09T00:00:00-04:00"
1,518.52002
1,544.410034
1,512.719971
1,541.400024
1,796,940,000
0.862292
183.5
0
"2003-05-12T00:00:00-04:00"
1,533.140015
1,548.589966
1,529.560059
1,539.680054
1,856,230,000
0.868206
183.5
0
"2003-05-13T00:00:00-04:00"
1,545.880005
1,549.939941
1,526.140015
1,534.900024
1,816,790,000
0.869641
183.5
0
"2003-05-14T00:00:00-04:00"
1,541.430054
1,552.97998
1,536.030029
1,551.380005
1,982,130,000
0.872753
183.5
0
"2003-05-15T00:00:00-04:00"
1,544.839966
1,550.439941
1,534.349976
1,538.530029
1,783,450,000
0.870171
183.5
0
"2003-05-16T00:00:00-04:00"
1,530.380005
1,536.040039
1,492.459961
1,492.77002
1,684,210,000
0.858222
183.5
0
"2003-05-19T00:00:00-04:00"
1,498.050049
1,505.180054
1,480.130005
1,491.089966
1,699,750,000
0.858811
183.5
0
"2003-05-20T00:00:00-04:00"
1,488.27002
1,490.819946
1,478.150024
1,489.869995
1,588,960,000
0.855505
183.5
0
"2003-05-21T00:00:00-04:00"
1,493.390015
1,512.800049
1,489.079956
1,507.550049
1,783,870,000
0.853242
183.5
0
"2003-05-22T00:00:00-04:00"
1,506.640015
1,514.48999
1,501.380005
1,510.089966
1,448,770,000
0.848176
183.5
0
"2003-05-23T00:00:00-04:00"
1,504.869995
1,558.280029
1,504.219971
1,556.689941
1,932,760,000
0.840266
183.5
0
"2003-05-27T00:00:00-04:00"