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
1,560.109985
1,571.849976
1,553.699951
1,563.23999
2,042,270,000
0.851934
183.5
0
"2003-05-28T00:00:00-04:00"
1,565.380005
1,591.26001
1,564.140015
1,574.949951
2,228,880,000
0.850629
183.5
0
"2003-05-29T00:00:00-04:00"
1,583.22998
1,599.920044
1,582.52002
1,595.910034
2,314,660,000
0.845881
183.5
0
"2003-05-30T00:00:00-04:00"
1,612.099976
1,620.790039
1,586.47998
1,590.75
2,517,530,000
0.856751
183.7
1
"2003-06-02T00:00:00-04:00"
1,589.719971
1,603.73999
1,584.699951
1,603.560059
2,067,880,000
0.853024
183.7
1
"2003-06-03T00:00:00-04:00"
1,604.839966
1,638.569946
1,603.170044
1,634.650024
2,515,710,000
0.855359
183.7
1
"2003-06-04T00:00:00-04:00"
1,620.790039
1,646.01001
1,613.98999
1,646.01001
2,449,080,000
0.849257
183.7
1
"2003-06-05T00:00:00-04:00"
1,670.030029
1,684.060059
1,625.180054
1,627.420044
2,962,610,000
0.846525
183.7
1
"2003-06-06T00:00:00-04:00"
1,623
1,625.609985
1,597.319946
1,603.969971
1,856,700,000
0.852806
183.7
1
"2003-06-09T00:00:00-04:00"
1,611.170044
1,627.77002
1,606.079956
1,627.670044
1,791,650,000
0.854774
183.7
1
"2003-06-10T00:00:00-04:00"
1,625
1,647.569946
1,612.219971
1,646.02002
1,932,200,000
0.851209
183.7
1
"2003-06-11T00:00:00-04:00"
1,653.050049
1,661.119995
1,640.119995
1,653.619995
1,790,700,000
0.852224
183.7
1
"2003-06-12T00:00:00-04:00"
1,656.609985
1,660.430054
1,624.119995
1,626.48999
1,813,140,000
0.850991
183.7
1
"2003-06-13T00:00:00-04:00"
1,633.800049
1,667.77002
1,629.589966
1,666.579956
1,912,560,000
0.843597
183.7
1
"2003-06-16T00:00:00-04:00"
1,673.099976
1,674.089966
1,656.569946
1,668.439941
1,968,630,000
0.847673
183.7
1
"2003-06-17T00:00:00-04:00"
1,663.030029
1,685.040039
1,653.25
1,677.140015
2,082,080,000
0.854774
183.7
1
"2003-06-18T00:00:00-04:00"
1,677.050049
1,686.099976
1,646.790039
1,648.640015
1,957,720,000
0.858001
183.7
1
"2003-06-19T00:00:00-04:00"
1,657.310059
1,660.469971
1,638.930054
1,644.719971
1,767,110,000
0.858001
183.7
1
"2003-06-20T00:00:00-04:00"
1,642.329956
1,643.209961
1,601.449951
1,610.75
1,694,940,000
0.866626
183.7
1
"2003-06-23T00:00:00-04:00"
1,605.689941
1,622.469971
1,598.25
1,605.609985
1,619,510,000
0.864678
183.7
1
"2003-06-24T00:00:00-04:00"
1,608.5
1,629.969971
1,600.280029
1,602.660034
1,563,620,000
0.865726
183.7
1
"2003-06-25T00:00:00-04:00"
1,611.310059
1,636.150024
1,606.469971
1,634.01001
1,560,860,000
0.874738
183.7
1
"2003-06-26T00:00:00-04:00"
1,636.030029
1,653.73999
1,621.25
1,625.26001
1,553,940,000
0.876194
183.7
1
"2003-06-27T00:00:00-04:00"
1,634.859985
1,643.680054
1,621.439941
1,622.800049
1,792,820,000
0.87512
183.7
1
"2003-06-30T00:00:00-04:00"
1,617.300049
1,641.77002
1,598.920044
1,640.130005
1,711,820,000
0.866326
183.9
0
"2003-07-01T00:00:00-04:00"
1,648.130005
1,678.77002
1,648.130005
1,678.72998
1,866,650,000
0.866927
183.9
0
"2003-07-02T00:00:00-04:00"
1,665.949951
1,683.77002
1,660.949951
1,663.459961
944,910,000
0.872829
183.9
0
"2003-07-03T00:00:00-04:00"
1,685.410034
1,721.25
1,685.410034
1,720.709961
1,836,380,000
0.880282
183.9
0
"2003-07-07T00:00:00-04:00"
1,715.98999
1,747.439941
1,713.76001
1,746.459961
2,018,490,000
0.882924
183.9
0
"2003-07-08T00:00:00-04:00"
1,743.660034
1,758.180054
1,735.300049
1,747.459961
2,113,620,000
0.880669
183.9
0
"2003-07-09T00:00:00-04:00"
1,731.349976
1,735.130005
1,707.48999
1,715.859985
1,733,800,000
0.881679
183.9
0
"2003-07-10T00:00:00-04:00"
1,720.97998
1,737.410034
1,720.97998
1,733.930054
1,516,880,000
0.883783
183.9
0
"2003-07-11T00:00:00-04:00"
1,757.430054
1,776.099976
1,748.880005
1,754.819946
1,973,180,000
0.885034
183.9
0
"2003-07-14T00:00:00-04:00"
1,769.949951
1,771.780029
1,742.099976
1,753.209961
1,915,630,000
0.88347
183.9
0
"2003-07-15T00:00:00-04:00"
1,766.349976
1,767.900024
1,734.140015
1,747.969971
1,920,560,000
0.897827
183.9
0
"2003-07-16T00:00:00-04:00"
1,727.76001
1,729.589966
1,693.469971
1,698.02002
1,912,680,000
0.890393
183.9
0
"2003-07-17T00:00:00-04:00"
1,709.089966
1,714.839966
1,688.819946
1,708.5
1,602,890,000
0.892459
183.9
0
"2003-07-18T00:00:00-04:00"
1,706.150024
1,706.290039
1,675.180054
1,681.410034
1,459,310,000
0.886211
183.9
0
"2003-07-21T00:00:00-04:00"
1,695.02002
1,710.339966
1,686.150024
1,706.099976
1,749,720,000
0.881601
183.9
0
"2003-07-22T00:00:00-04:00"
1,710.819946
1,720.040039
1,695.199951
1,719.180054
1,834,980,000
0.877116
183.9
0
"2003-07-23T00:00:00-04:00"
1,732.189941
1,740.800049
1,700.290039
1,701.420044
1,901,240,000
0.872068
183.9
0
"2003-07-24T00:00:00-04:00"
1,703.579956
1,730.910034
1,685.890015
1,730.699951
1,587,980,000
0.871308
183.9
0
"2003-07-25T00:00:00-04:00"
1,734.680054
1,740.589966
1,726.23999
1,735.359985
1,535,820,000
0.870398
183.9
0
"2003-07-28T00:00:00-04:00"
1,740.27002
1,744.599976
1,713.209961
1,731.369995
1,703,800,000
0.872448
183.9
0
"2003-07-29T00:00:00-04:00"
1,731.569946
1,733.400024
1,717.069946
1,720.910034
1,513,760,000
0.875657
183.9
0
"2003-07-30T00:00:00-04:00"
1,735.469971
1,757.369995
1,728.339966
1,735.02002
1,858,470,000
0.883548
183.9
0
"2003-07-31T00:00:00-04:00"
1,731.630005
1,733.140015
1,714.01001
1,715.619995
1,484,040,000
0.895335
184.6
0
"2003-08-01T00:00:00-04:00"
1,714.839966
1,723.27002
1,687.77002
1,714.060059
1,573,410,000
0.884408
184.6
0
"2003-08-04T00:00:00-04:00"
1,710.689941
1,711.109985
1,671.040039
1,673.5
1,743,380,000
0.882379
184.6
0
"2003-08-05T00:00:00-04:00"
1,664.26001
1,675.459961
1,648.420044
1,652.680054
1,862,270,000
0.877809
184.6
0
"2003-08-06T00:00:00-04:00"
1,651.459961
1,658.430054
1,641.73999
1,652.180054
1,638,040,000
0.880824
184.6
0
"2003-08-07T00:00:00-04:00"
1,659.060059
1,662.780029
1,640.880005
1,644.030029
1,336,330,000
0.882924
184.6
0
"2003-08-08T00:00:00-04:00"
1,646.949951
1,668.060059
1,646.589966
1,661.51001
1,203,780,000
0.885347
184.6
0
"2003-08-11T00:00:00-04:00"
1,666.609985
1,687.47998
1,660.660034
1,687.01001
1,329,840,000
0.884017
184.6
0
"2003-08-12T00:00:00-04:00"
1,693.359985
1,695.829956
1,681.310059
1,686.609985
1,449,200,000
0.886761
184.6
0
"2003-08-13T00:00:00-04:00"
1,688.130005
1,700.339966
1,681.52002
1,700.339966
1,311,570,000
0.887311
184.6
0
"2003-08-14T00:00:00-04:00"
1,697.75
1,705.329956
1,693.880005
1,702.01001
703,950,000
0.889126
184.6
0
"2003-08-15T00:00:00-04:00"
1,707.170044
1,739.589966
1,706.930054
1,739.48999
1,476,310,000
0.893815
184.6
0
"2003-08-18T00:00:00-04:00"
1,747
1,761.630005
1,737.369995
1,761.109985
1,724,390,000
0.903751
184.6
0
"2003-08-19T00:00:00-04:00"
1,749.079956
1,768.52002
1,747.01001
1,760.540039
1,506,760,000
0.900171
184.6
0
"2003-08-20T00:00:00-04:00"
1,771.390015
1,783.640015
1,762.969971
1,777.550049
1,722,470,000
0.908348
184.6
0
"2003-08-21T00:00:00-04:00"
1,804.810059
1,812.48999
1,765.300049
1,765.319946
1,705,200,000
0.917936
184.6
0
"2003-08-22T00:00:00-04:00"
1,763.780029
1,768.119995
1,752.119995
1,764.310059
1,117,840,000
0.918442
184.6
0
"2003-08-25T00:00:00-04:00"
1,756.079956
1,771.219971
1,737.150024
1,770.650024
1,382,860,000
0.924556
184.6
0
"2003-08-26T00:00:00-04:00"
1,767.780029
1,783.119995
1,764.630005
1,782.130005
1,349,730,000
0.916842
184.6
0
"2003-08-27T00:00:00-04:00"
1,787.77002
1,800.650024
1,772.97998
1,800.180054
1,466,510,000
0.923532
184.6
0
"2003-08-28T00:00:00-04:00"
1,796.099976
1,813.819946
1,794.829956
1,810.449951
1,206,180,000
0.915164
184.6
0
"2003-08-29T00:00:00-04:00"
1,817.920044
1,841.47998
1,804.300049
1,841.47998
1,773,780,000
0.921744
185.2
1
"2003-09-02T00:00:00-04:00"
1,852.469971
1,863.550049
1,846.51001
1,852.900024
2,333,120,000
0.927386
185.2
1
"2003-09-03T00:00:00-04:00"
1,853.119995
1,870
1,848.949951
1,868.969971
1,886,580,000
0.924385
185.2
1
"2003-09-04T00:00:00-04:00"
1,861.290039
1,879.699951
1,850.689941
1,858.23999
1,952,040,000
0.915499
185.2
1
"2003-09-05T00:00:00-04:00"
1,863.880005
1,888.650024
1,863.880005
1,888.619995
2,032,940,000
0.903261
185.2
1
"2003-09-08T00:00:00-04:00"
1,883
1,886.27002
1,867.810059
1,873.430054
2,220,160,000
0.898069
185.2
1
"2003-09-09T00:00:00-04:00"
1,859.209961
1,859.209961
1,823.810059
1,823.810059
2,001,600,000
0.895095
185.2
1
"2003-09-10T00:00:00-04:00"
1,830.439941
1,852.599976
1,819.420044
1,846.089966
1,748,050,000
0.891504
185.2
1
"2003-09-11T00:00:00-04:00"
1,833.969971
1,855.040039
1,821.97998
1,855.030029
1,713,770,000
0.895095
185.2
1
"2003-09-12T00:00:00-04:00"
1,857.119995
1,861.810059
1,843.790039
1,845.699951
1,463,950,000
0.886446
185.2
1
"2003-09-15T00:00:00-04:00"
1,848.410034
1,887.869995
1,848.410034
1,887.25
1,788,770,000
0.890076
185.2
1
"2003-09-16T00:00:00-04:00"
1,884.180054
1,894.73999
1,876.23999
1,883.099976
1,903,800,000
0.891902
185.2
1
"2003-09-17T00:00:00-04:00"
1,880.910034
1,910.51001
1,874.300049
1,909.550049
2,011,010,000
0.88574
185.2
1
"2003-09-18T00:00:00-04:00"
1,913.73999
1,913.73999
1,895.930054
1,905.699951
1,885,000,000
0.884017
185.2
1
"2003-09-19T00:00:00-04:00"
1,881.420044
1,881.420044
1,866.880005
1,874.619995
1,720,080,000
0.871992
185.2
1
"2003-09-22T00:00:00-04:00"
1,877.439941
1,901.72998
1,875.150024
1,901.719971
1,868,800,000
0.872296
185.2
1
"2003-09-23T00:00:00-04:00"
1,903.810059
1,904.130005
1,843.430054
1,843.699951
2,207,970,000
0.872144
185.2
1
"2003-09-24T00:00:00-04:00"
1,849.390015
1,856.219971
1,817.199951
1,817.23999
2,033,060,000
0.870095
185.2
1
"2003-09-25T00:00:00-04:00"
1,816.75
1,821.569946
1,792.060059
1,792.069946
1,841,530,000
0.870549
185.2
1
"2003-09-26T00:00:00-04:00"
1,801.550049
1,824.589966
1,786.569946
1,824.560059
1,666,930,000
0.876194
185.2
1
"2003-09-29T00:00:00-04:00"
1,812.810059
1,812.810059
1,783.459961
1,786.939941
1,864,240,000
0.858222
185.2
1
"2003-09-30T00:00:00-04:00"
1,797.069946
1,832.25
1,796.089966
1,832.25
1,821,740,000
0.856825
185
0
"2003-10-01T00:00:00-04:00"
1,828.939941
1,842.550049
1,823.640015
1,836.219971
1,604,090,000
0.855286
185
0
"2003-10-02T00:00:00-04:00"
1,864.540039
1,891.619995
1,864.540039
1,880.569946
2,014,580,000
0.855725
185
0
"2003-10-03T00:00:00-04:00"
1,884.640015
1,894.219971
1,876
1,893.459961
1,375,810,000
0.863632
185
0
"2003-10-06T00:00:00-04:00"
1,882.920044
1,907.880005
1,878.589966
1,907.849976
1,840,280,000
0.849762
185
0
"2003-10-07T00:00:00-04:00"
1,913.640015
1,914.329956
1,888.530029
1,893.780029
1,801,870,000
0.848824
185
0
"2003-10-08T00:00:00-04:00"
1,916.949951
1,936.930054
1,899.209961
1,911.900024
2,083,460,000
0.84832
185
0
"2003-10-09T00:00:00-04:00"
1,915.52002
1,921.140015
1,905.48999
1,915.310059
1,464,990,000
0.84832
185
0
"2003-10-10T00:00:00-04:00"
1,924.060059
1,940.969971
1,921.959961
1,933.530029
1,498,730,000
0.855578
185
0
"2003-10-13T00:00:00-04:00"
1,929.52002
1,943.329956
1,922.819946
1,943.189941
1,757,290,000
0.85955
185
0
"2003-10-14T00:00:00-04:00"
1,966.380005
1,966.869995
1,933.030029
1,939.099976
2,017,190,000
0.856971
185
0
"2003-10-15T00:00:00-04:00"
1,931.98999
1,951.76001
1,930.280029
1,950.140015
1,765,870,000
0.860956
185
0
"2003-10-16T00:00:00-04:00"