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
1,947.199951
1,949.689941
1,910.23999
1,912.359985
1,747,150,000
0.863632
185
0
"2003-10-17T00:00:00-04:00"
1,913.790039
1,925.160034
1,905.390015
1,925.140015
1,537,390,000
0.859919
185
0
"2003-10-20T00:00:00-04:00"
1,929.310059
1,944.339966
1,922.780029
1,940.900024
1,735,740,000
0.860363
185
0
"2003-10-21T00:00:00-04:00"
1,923.329956
1,923.329956
1,897.359985
1,898.069946
1,711,460,000
0.855139
185
0
"2003-10-22T00:00:00-04:00"
1,879.119995
1,893.199951
1,874.109985
1,885.51001
1,937,090,000
0.848464
185
0
"2003-10-23T00:00:00-04:00"
1,863.319946
1,866.430054
1,841.619995
1,865.589966
1,957,040,000
0.848824
185
0
"2003-10-24T00:00:00-04:00"
1,876.030029
1,890.660034
1,873.619995
1,882.910034
1,518,680,000
0.851209
185
0
"2003-10-27T00:00:00-05:00"
1,893.280029
1,932.26001
1,892.430054
1,932.26001
2,076,260,000
0.856678
185
0
"2003-10-28T00:00:00-05:00"
1,925.609985
1,937.369995
1,923.560059
1,936.560059
1,968,120,000
0.855871
185
0
"2003-10-29T00:00:00-05:00"
1,955.589966
1,957.530029
1,929.77002
1,932.689941
2,158,840,000
0.852079
185
0
"2003-10-30T00:00:00-05:00"
1,938.219971
1,942.680054
1,928.670044
1,932.209961
1,833,200,000
0.860437
185
0
"2003-10-31T00:00:00-05:00"
1,941.310059
1,969.26001
1,941.310059
1,967.699951
2,089,430,000
0.862887
184.5
0
"2003-11-03T00:00:00-05:00"
1,961.449951
1,971.380005
1,953.640015
1,957.969971
2,081,990,000
0.871992
184.5
0
"2003-11-04T00:00:00-05:00"
1,957
1,966.150024
1,938.219971
1,959.369995
2,018,140,000
0.871612
184.5
0
"2003-11-05T00:00:00-05:00"
1,971.27002
1,977.910034
1,953.339966
1,976.369995
2,141,830,000
0.873439
184.5
0
"2003-11-06T00:00:00-05:00"
1,986.560059
1,992.27002
1,968.810059
1,970.73999
1,957,330,000
0.87535
184.5
0
"2003-11-07T00:00:00-05:00"
1,972.099976
1,973.079956
1,939.72998
1,941.640015
1,750,150,000
0.870853
184.5
0
"2003-11-10T00:00:00-05:00"
1,938.849976
1,944.01001
1,923.5
1,930.75
1,637,810,000
0.869792
184.5
0
"2003-11-11T00:00:00-05:00"
1,935.969971
1,973.109985
1,935.859985
1,973.109985
1,837,190,000
0.862069
184.5
0
"2003-11-12T00:00:00-05:00"
1,964.430054
1,970.400024
1,956.410034
1,967.349976
1,871,860,000
0.856164
184.5
0
"2003-11-13T00:00:00-05:00"
1,966.869995
1,977.790039
1,930.26001
1,930.26001
1,829,730,000
0.849979
184.5
0
"2003-11-14T00:00:00-05:00"
1,919.01001
1,919.22998
1,890.719971
1,909.609985
1,861,100,000
0.847314
184.5
0
"2003-11-17T00:00:00-05:00"
1,919.449951
1,926
1,881.75
1,881.75
1,898,710,000
0.849041
184.5
0
"2003-11-18T00:00:00-05:00"
1,886.180054
1,903.430054
1,880.310059
1,899.650024
1,798,010,000
0.839631
184.5
0
"2003-11-19T00:00:00-05:00"
1,886.630005
1,916.550049
1,880.910034
1,881.920044
1,799,100,000
0.839701
184.5
0
"2003-11-20T00:00:00-05:00"
1,891.839966
1,896.410034
1,878.069946
1,893.880005
1,621,590,000
0.840407
184.5
0
"2003-11-21T00:00:00-05:00"
1,907.290039
1,947.140015
1,907.290039
1,947.140015
1,791,020,000
0.845809
184.5
0
"2003-11-24T00:00:00-05:00"
1,948.359985
1,956.199951
1,942.02002
1,943.040039
1,836,350,000
0.849907
184.5
0
"2003-11-25T00:00:00-05:00"
1,954.280029
1,960.310059
1,930.630005
1,953.310059
1,524,790,000
0.845451
184.5
0
"2003-11-26T00:00:00-05:00"
1,950.209961
1,963.060059
1,950.209961
1,960.26001
703,800,000
0.83375
184.5
0
"2003-11-28T00:00:00-05:00"
1,972.969971
1,989.819946
1,968.540039
1,989.819946
1,840,020,000
0.832016
184.3
1
"2003-12-01T00:00:00-05:00"
1,986.800049
1,996.079956
1,978.22998
1,980.069946
1,802,760,000
0.835073
184.3
1
"2003-12-02T00:00:00-05:00"
1,989.140015
2,000.920044
1,960.130005
1,960.25
2,241,590,000
0.82631
184.3
1
"2003-12-03T00:00:00-05:00"
1,966.920044
1,971.25
1,942.670044
1,968.800049
2,114,230,000
0.828226
184.3
1
"2003-12-04T00:00:00-05:00"
1,949.26001
1,960.390015
1,935.579956
1,937.819946
1,665,920,000
0.827335
184.3
1
"2003-12-05T00:00:00-05:00"
1,937.47998
1,948.939941
1,926.939941
1,948.849976
1,583,730,000
0.818465
184.3
1
"2003-12-08T00:00:00-05:00"
1,955.5
1,956.969971
1,906.839966
1,908.319946
1,813,530,000
0.815794
184.3
1
"2003-12-09T00:00:00-05:00"
1,912.23999
1,916
1,887.459961
1,904.650024
1,946,310,000
0.81706
184.3
1
"2003-12-10T00:00:00-05:00"
1,904.47998
1,945.920044
1,903.930054
1,942.319946
1,807,550,000
0.820546
184.3
1
"2003-12-11T00:00:00-05:00"
1,947.26001
1,949.02002
1,931.099976
1,949
1,457,100,000
0.81606
184.3
1
"2003-12-12T00:00:00-05:00"
1,978.77002
1,979.780029
1,918.26001
1,918.26001
1,815,500,000
0.817661
184.3
1
"2003-12-15T00:00:00-05:00"
1,918.060059
1,927.089966
1,901.660034
1,924.290039
1,811,430,000
0.810438
184.3
1
"2003-12-16T00:00:00-05:00"
1,922.209961
1,926
1,910.23999
1,921.329956
1,501,340,000
0.81057
184.3
1
"2003-12-17T00:00:00-05:00"
1,924.619995
1,957.680054
1,924.619995
1,956.180054
1,714,080,000
0.806257
184.3
1
"2003-12-18T00:00:00-05:00"
1,963.280029
1,963.280029
1,939.560059
1,951.02002
1,844,570,000
0.805283
184.3
1
"2003-12-19T00:00:00-05:00"
1,946.189941
1,958.73999
1,941.619995
1,955.800049
1,283,590,000
0.804246
184.3
1
"2003-12-22T00:00:00-05:00"
1,954.030029
1,974.780029
1,952.439941
1,974.780029
1,321,000,000
0.806972
184.3
1
"2003-12-23T00:00:00-05:00"
1,969.709961
1,974.310059
1,964.880005
1,969.22998
642,630,000
0.805997
184.3
1
"2003-12-24T00:00:00-05:00"
1,970.369995
1,979.73999
1,970.369995
1,973.140015
530,810,000
0.805997
184.3
1
"2003-12-26T00:00:00-05:00"
1,976.930054
2,006.47998
1,976.930054
2,006.47998
1,413,210,000
0.800064
184.3
1
"2003-12-29T00:00:00-05:00"
2,003.97998
2,010.130005
1,997.819946
2,009.880005
1,544,270,000
0.800256
184.3
1
"2003-12-30T00:00:00-05:00"
2,010.640015
2,015.22998
1,996.619995
2,003.369995
1,775,710,000
0.791766
184.3
1
"2003-12-31T00:00:00-05:00"
2,011.079956
2,022.369995
1,999.77002
2,006.680054
1,666,780,000
0.794155
185.2
0
"2004-01-02T00:00:00-05:00"
2,020.780029
2,047.359985
2,020.780029
2,047.359985
2,362,910,000
0.790077
185.2
0
"2004-01-05T00:00:00-05:00"
2,044.550049
2,061.540039
2,039.630005
2,057.370117
2,273,220,000
0.783945
185.2
0
"2004-01-06T00:00:00-05:00"
2,056.75
2,078.090088
2,047.02002
2,077.679932
2,294,280,000
0.788706
185.2
0
"2004-01-07T00:00:00-05:00"
2,089.600098
2,100.25
2,078.050049
2,100.25
2,683,950,000
0.791515
185.2
0
"2004-01-08T00:00:00-05:00"
2,083.639893
2,113.330078
2,077.090088
2,086.919922
2,482,760,000
0.785114
185.2
0
"2004-01-09T00:00:00-05:00"
2,093.540039
2,112.52002
2,085.149902
2,111.780029
2,284,010,000
0.779545
185.2
0
"2004-01-12T00:00:00-05:00"
2,113.110107
2,114.909912
2,080.290039
2,096.439941
2,385,700,000
0.784375
185.2
0
"2004-01-13T00:00:00-05:00"
2,104.290039
2,111.72998
2,094.320068
2,111.129883
2,099,970,000
0.787898
185.2
0
"2004-01-14T00:00:00-05:00"
2,101.860107
2,121.610107
2,088.100098
2,109.080078
2,235,590,000
0.791452
185.2
0
"2004-01-15T00:00:00-05:00"
2,126.120117
2,140.469971
2,119.350098
2,140.459961
2,614,390,000
0.800448
185.2
0
"2004-01-16T00:00:00-05:00"
2,149.030029
2,149.850098
2,130.199951
2,147.97998
2,574,190,000
0.797703
185.2
0
"2004-01-20T00:00:00-05:00"
2,139.330078
2,150.110107
2,120.199951
2,142.449951
2,421,860,000
0.79321
185.2
0
"2004-01-21T00:00:00-05:00"
2,146.320068
2,152.120117
2,119.01001
2,119.01001
2,353,370,000
0.786782
185.2
0
"2004-01-22T00:00:00-05:00"
2,124.76001
2,138.409912
2,108.449951
2,123.870117
2,253,910,000
0.787898
185.2
0
"2004-01-23T00:00:00-05:00"
2,120.560059
2,153.830078
2,115.340088
2,153.830078
1,946,050,000
0.795229
185.2
0
"2004-01-26T00:00:00-05:00"
2,148.050049
2,152.75
2,116.040039
2,116.040039
2,151,260,000
0.798913
185.2
0
"2004-01-27T00:00:00-05:00"
2,125.02002
2,128
2,073.149902
2,077.370117
2,319,550,000
0.795988
185.2
0
"2004-01-28T00:00:00-05:00"
2,085.540039
2,087.330078
2,041.069946
2,068.22998
2,637,760,000
0.802053
185.2
0
"2004-01-29T00:00:00-05:00"
2,068.360107
2,078.879883
2,058.540039
2,066.149902
1,931,180,000
0.807494
185.2
0
"2004-01-30T00:00:00-05:00"
2,072.129883
2,085.48999
2,053.790039
2,063.149902
1,915,680,000
0.802504
186.2
0
"2004-02-02T00:00:00-05:00"
2,061.280029
2,071.439941
2,057.330078
2,066.209961
1,844,840,000
0.794597
186.2
0
"2004-02-03T00:00:00-05:00"
2,042.829956
2,044.680054
2,013.920044
2,014.140015
2,267,580,000
0.798467
186.2
0
"2004-02-04T00:00:00-05:00"
2,024.47998
2,031.390015
2,012.790039
2,019.560059
1,956,030,000
0.794723
186.2
0
"2004-02-05T00:00:00-05:00"
2,025.959961
2,064.01001
2,025.910034
2,064.01001
1,855,510,000
0.798148
186.2
0
"2004-02-06T00:00:00-05:00"
2,069.290039
2,074.27002
2,060.439941
2,060.570068
1,745,350,000
0.786596
186.2
0
"2004-02-09T00:00:00-05:00"
2,061.100098
2,075.330078
2,060.439941
2,075.330078
1,656,760,000
0.783453
186.2
0
"2004-02-10T00:00:00-05:00"
2,072.899902
2,089.659912
2,064.77002
2,089.659912
2,185,700,000
0.788644
186.2
0
"2004-02-11T00:00:00-05:00"
2,084.02002
2,091.219971
2,072.060059
2,073.610107
1,937,690,000
0.781128
186.2
0
"2004-02-12T00:00:00-05:00"
2,080.169922
2,085.709961
2,049.76001
2,053.560059
1,818,020,000
0.780275
186.2
0
"2004-02-13T00:00:00-05:00"
2,068.419922
2,084.719971
2,068.01001
2,080.350098
1,618,060,000
0.777726
186.2
0
"2004-02-17T00:00:00-05:00"
2,084.22998
2,088.51001
2,072.189941
2,076.469971
1,781,240,000
0.779788
186.2
0
"2004-02-18T00:00:00-05:00"
2,091.709961
2,094.919922
2,045.959961
2,045.959961
2,065,540,000
0.785916
186.2
0
"2004-02-19T00:00:00-05:00"
2,052.129883
2,052.360107
2,022.790039
2,037.930054
1,914,330,000
0.789702
186.2
0
"2004-02-20T00:00:00-05:00"
2,044.410034
2,045.099976
1,999.589966
2,007.52002
1,953,330,000
0.795165
186.2
0
"2004-02-23T00:00:00-05:00"
2,000.75
2,018.069946
1,991.050049
2,005.439941
2,069,420,000
0.793966
186.2
0
"2004-02-24T00:00:00-05:00"
2,010.589966
2,024.199951
2,007.72998
2,022.97998
1,707,140,000
0.791828
186.2
0
"2004-02-25T00:00:00-05:00"
2,018.910034
2,037.170044
2,012.829956
2,032.569946
1,752,840,000
0.8036
186.2
0
"2004-02-26T00:00:00-05:00"
2,036.670044
2,044.77002
2,018.829956
2,029.819946
1,871,780,000
0.805283
186.2
0
"2004-02-27T00:00:00-05:00"
2,036.920044
2,057.800049
2,032.640015
2,057.800049
1,697,920,000
0.801025
187.4
1
"2004-03-01T00:00:00-05:00"
2,056.379883
2,064.399902
2,039.650024
2,039.650024
1,871,950,000
0.806322
187.4
1
"2004-03-02T00:00:00-05:00"
2,037.109985
2,039.310059
2,020.290039
2,033.359985
1,814,850,000
0.82352
187.4
1
"2004-03-03T00:00:00-05:00"
2,034.72998
2,055.120117
2,031.839966
2,055.110107
1,799,070,000
0.823249
187.4
1
"2004-03-04T00:00:00-05:00"
2,037.329956
2,069.02002
2,034.180054
2,047.630005
2,045,230,000
0.82021
187.4
1
"2004-03-05T00:00:00-05:00"
2,052.070068
2,058.25
2,008.780029
2,008.780029
2,044,260,000
0.809323
187.4
1
"2004-03-08T00:00:00-05:00"
2,008.75
2,011.829956
1,987.290039
1,995.160034
2,105,450,000
0.808996
187.4
1
"2004-03-09T00:00:00-05:00"
1,997.109985
2,007.25
1,963.130005
1,964.150024
2,159,820,000
0.813074
187.4
1
"2004-03-10T00:00:00-05:00"
1,953.589966
1,982.579956
1,943.890015
1,943.890015
2,191,370,000
0.815927
187.4
1
"2004-03-11T00:00:00-05:00"