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
13,871.769531
14,002.650391
13,392.19043
13,542.120117
5,771,140,000
0.886761
281.148
0
"2022-01-26T00:00:00-05:00"
13,710.990234
13,765.910156
13,322.660156
13,352.780273
5,177,380,000
0.896057
281.148
0
"2022-01-27T00:00:00-05:00"
13,436.709961
13,771.910156
13,236.55957
13,770.570313
4,971,930,000
0.897827
281.148
0
"2022-01-28T00:00:00-05:00"
13,812.19043
14,242.900391
13,767.709961
14,239.879883
5,124,940,000
0.896379
281.148
0
"2022-01-31T00:00:00-05:00"
14,277.429688
14,358.69043
14,070.769531
14,346
4,671,850,000
0.888099
283.716
0
"2022-02-01T00:00:00-05:00"
14,494.469727
14,504.820313
14,264.650391
14,417.549805
4,673,140,000
0.883158
283.716
0
"2022-02-02T00:00:00-05:00"
14,045.830078
14,207.889648
13,851.740234
13,878.820313
4,326,300,000
0.886054
283.716
0
"2022-02-03T00:00:00-05:00"
13,958.480469
14,222.759766
13,850.389648
14,098.009766
4,121,340,000
0.872296
283.716
0
"2022-02-04T00:00:00-05:00"
14,118.790039
14,236.30957
13,974.099609
14,015.669922
4,268,730,000
0.873591
283.716
0
"2022-02-07T00:00:00-05:00"
13,984.429688
14,226.480469
13,934.780273
14,194.450195
4,293,770,000
0.876578
283.716
0
"2022-02-08T00:00:00-05:00"
14,368.160156
14,490.719727
14,330.870117
14,490.370117
4,729,730,000
0.874508
283.716
0
"2022-02-09T00:00:00-05:00"
14,228.679688
14,509.55957
14,118.200195
14,185.639648
5,212,510,000
0.874202
283.716
0
"2022-02-10T00:00:00-05:00"
14,213.620117
14,246.700195
13,733.160156
13,791.150391
5,237,320,000
0.875887
283.716
0
"2022-02-11T00:00:00-05:00"
13,768.969727
13,921.709961
13,664.759766
13,790.919922
4,347,350,000
0.883704
283.716
0
"2022-02-14T00:00:00-05:00"
13,997.179688
14,142.490234
13,976.290039
14,139.759766
4,416,840,000
0.881446
283.716
0
"2022-02-15T00:00:00-05:00"
14,038.919922
14,163.730469
13,931.990234
14,124.089844
4,238,560,000
0.879353
283.716
0
"2022-02-16T00:00:00-05:00"
14,004.19043
14,020.820313
13,704.700195
13,716.719727
4,278,370,000
0.879507
283.716
0
"2022-02-17T00:00:00-05:00"
13,735.400391
13,762.400391
13,465.55957
13,548.070313
4,501,940,000
0.880747
283.716
0
"2022-02-18T00:00:00-05:00"
13,424.360352
13,618.719727
13,249.650391
13,381.519531
4,849,170,000
0.881679
283.716
0
"2022-02-22T00:00:00-05:00"
13,511.75
13,533.780273
13,032.169922
13,037.490234
4,639,330,000
0.881523
283.716
0
"2022-02-23T00:00:00-05:00"
12,587.879883
13,486.110352
12,587.879883
13,473.589844
6,180,200,000
0.895817
283.716
0
"2022-02-24T00:00:00-05:00"
13,485.259766
13,696.860352
13,358.290039
13,694.620117
4,628,720,000
0.891583
283.716
0
"2022-02-25T00:00:00-05:00"
13,570.830078
13,810.639648
13,549.900391
13,751.400391
5,928,130,000
0.892937
283.716
0
"2022-02-28T00:00:00-05:00"
13,716.700195
13,777.040039
13,441.320313
13,532.459961
6,131,350,000
0.895897
287.504
1
"2022-03-01T00:00:00-05:00"
13,597.530273
13,796.549805
13,493.910156
13,752.019531
5,246,390,000
0.900414
287.504
1
"2022-03-02T00:00:00-05:00"
13,837.589844
13,837.589844
13,472.639648
13,537.94043
5,092,580,000
0.902853
287.504
1
"2022-03-03T00:00:00-05:00"
13,455.230469
13,486.709961
13,224.980469
13,313.44043
5,343,900,000
0.914997
287.504
1
"2022-03-04T00:00:00-05:00"
13,328.360352
13,353.280273
12,828.019531
12,830.959961
6,195,370,000
0.917852
287.504
1
"2022-03-07T00:00:00-05:00"
12,800.040039
13,159.44043
12,670.080078
12,795.549805
6,683,960,000
0.918105
287.504
1
"2022-03-08T00:00:00-05:00"
13,113.700195
13,301.160156
13,039.790039
13,255.549805
5,396,550,000
0.90967
287.504
1
"2022-03-09T00:00:00-05:00"
13,098.349609
13,163.5
12,946.280273
13,129.959961
5,071,250,000
0.902201
287.504
1
"2022-03-10T00:00:00-05:00"
13,229.769531
13,239.349609
12,830.370117
12,843.80957
5,288,210,000
0.909918
287.504
1
"2022-03-11T00:00:00-05:00"
12,795.120117
12,918.009766
12,555.349609
12,581.219727
5,876,710,000
0.912409
287.504
1
"2022-03-14T00:00:00-04:00"
12,685.230469
12,973.879883
12,616.589844
12,948.620117
5,440,100,000
0.909835
287.504
1
"2022-03-15T00:00:00-04:00"
13,119.370117
13,440.120117
12,992.200195
13,436.549805
6,552,210,000
0.909587
287.504
1
"2022-03-16T00:00:00-04:00"
13,360.719727
13,620.799805
13,317.139648
13,614.780273
5,612,090,000
0.904895
287.504
1
"2022-03-17T00:00:00-04:00"
13,564.629883
13,899.280273
13,528.05957
13,893.839844
8,149,290,000
0.90843
287.504
1
"2022-03-18T00:00:00-04:00"
13,860.389648
13,945.80957
13,682.549805
13,838.459961
5,673,940,000
0.905961
287.504
1
"2022-03-21T00:00:00-04:00"
13,866.429688
14,141.070313
13,857.290039
14,108.820313
5,445,100,000
0.907112
287.504
1
"2022-03-22T00:00:00-04:00"
13,990.349609
14,152.139648
13,921.650391
13,922.599609
5,024,230,000
0.910332
287.504
1
"2022-03-23T00:00:00-04:00"
14,001.320313
14,193.549805
13,897.200195
14,191.839844
5,149,520,000
0.910913
287.504
1
"2022-03-24T00:00:00-04:00"
14,194.719727
14,218.759766
14,010.790039
14,169.299805
5,585,100,000
0.908926
287.504
1
"2022-03-25T00:00:00-04:00"
14,177.209961
14,356
14,101.339844
14,354.900391
5,129,500,000
0.91191
287.504
1
"2022-03-28T00:00:00-04:00"
14,500.389648
14,646.900391
14,419.400391
14,619.639648
6,060,890,000
0.90212
287.504
1
"2022-03-29T00:00:00-04:00"
14,558.589844
14,609.25
14,383.450195
14,442.269531
5,479,200,000
0.898796
287.504
1
"2022-03-30T00:00:00-04:00"
14,444.780273
14,456.740234
14,217.719727
14,220.519531
5,453,890,000
0.90082
287.504
1
"2022-03-31T00:00:00-04:00"
14,269.530273
14,306.94043
14,131.80957
14,261.5
5,002,790,000
0.904814
289.109
0
"2022-04-01T00:00:00-04:00"
14,304.349609
14,534.379883
14,286.450195
14,532.549805
4,630,100,000
0.908678
289.109
0
"2022-04-04T00:00:00-04:00"
14,490.259766
14,500.290039
14,169.120117
14,204.169922
4,727,710,000
0.91166
289.109
0
"2022-04-05T00:00:00-04:00"
14,002.580078
14,032.839844
13,788.900391
13,888.820313
5,360,420,000
0.915499
289.109
0
"2022-04-06T00:00:00-04:00"
13,861.490234
13,978.25
13,689.230469
13,897.299805
4,856,090,000
0.916086
289.109
0
"2022-04-07T00:00:00-04:00"
13,830.469727
13,866.05957
13,693.69043
13,711
4,574,080,000
0.920726
289.109
0
"2022-04-08T00:00:00-04:00"
13,547.290039
13,585.080078
13,401.389648
13,411.959961
4,946,680,000
0.917431
289.109
0
"2022-04-11T00:00:00-04:00"
13,584.69043
13,685.950195
13,317.740234
13,371.570313
4,991,720,000
0.920726
289.109
0
"2022-04-12T00:00:00-04:00"
13,373.120117
13,679.429688
13,353.660156
13,643.589844
4,909,720,000
0.923702
289.109
0
"2022-04-13T00:00:00-04:00"
13,647.429688
13,662.929688
13,345.219727
13,351.080078
4,642,240,000
0.919287
289.109
0
"2022-04-14T00:00:00-04:00"
13,319.389648
13,414.269531
13,222.030273
13,332.360352
4,365,230,000
0.919287
289.109
0
"2022-04-18T00:00:00-04:00"
13,312.44043
13,643.969727
13,281.219727
13,619.660156
4,562,840,000
0.925669
289.109
0
"2022-04-19T00:00:00-04:00"
13,665.379883
13,678.549805
13,426.129883
13,453.070313
4,678,930,000
0.923361
289.109
0
"2022-04-20T00:00:00-04:00"
13,623.700195
13,710.700195
13,140.830078
13,174.650391
5,233,110,000
0.918527
289.109
0
"2022-04-21T00:00:00-04:00"
13,168.799805
13,212.599609
12,828.019531
12,839.290039
4,475,090,000
0.924471
289.109
0
"2022-04-22T00:00:00-04:00"
12,749.169922
13,011.450195
12,722.589844
13,004.849609
4,845,160,000
0.930579
289.109
0
"2022-04-25T00:00:00-04:00"
12,918.040039
12,918.040039
12,490.740234
12,490.740234
5,168,160,000
0.936856
289.109
0
"2022-04-26T00:00:00-04:00"
12,500.879883
12,703.790039
12,430.900391
12,488.929688
4,810,720,000
0.944912
289.109
0
"2022-04-27T00:00:00-04:00"
12,712.860352
12,948.519531
12,487.860352
12,871.530273
5,067,150,000
0.953743
289.109
0
"2022-04-28T00:00:00-04:00"
12,710.419922
12,861.830078
12,315.740234
12,334.639648
4,733,070,000
0.948767
289.109
0
"2022-04-29T00:00:00-04:00"
12,331.69043
12,542.540039
12,202.410156
12,536.019531
4,918,240,000
0.950209
292.296
0
"2022-05-02T00:00:00-04:00"
12,511.459961
12,645.830078
12,460.990234
12,563.759766
4,547,280,000
0.947329
292.296
0
"2022-05-03T00:00:00-04:00"
12,574.730469
12,985.009766
12,367.019531
12,964.860352
5,498,050,000
0.949577
292.296
0
"2022-05-04T00:00:00-04:00"
12,787.519531
12,787.519531
12,183.55957
12,317.69043
5,308,920,000
0.946253
292.296
0
"2022-05-05T00:00:00-04:00"
12,246.830078
12,358.419922
11,990.150391
12,144.660156
5,324,480,000
0.946074
292.296
0
"2022-05-06T00:00:00-04:00"
11,923.030273
11,990.610352
11,574.94043
11,623.25
5,939,140,000
0.947059
292.296
0
"2022-05-09T00:00:00-04:00"
11,900.339844
11,944.94043
11,566.280273
11,737.669922
6,218,260,000
0.947508
292.296
0
"2022-05-10T00:00:00-04:00"
11,645.570313
11,844.509766
11,339.179688
11,364.240234
6,152,370,000
0.947598
292.296
0
"2022-05-11T00:00:00-04:00"
11,199.25
11,547.330078
11,108.759766
11,370.959961
6,679,470,000
0.960799
292.296
0
"2022-05-12T00:00:00-04:00"
11,555.969727
11,856.709961
11,510.259766
11,805
5,894,020,000
0.962927
292.296
0
"2022-05-13T00:00:00-04:00"
11,727.139648
11,804.589844
11,627.530273
11,662.790039
4,930,250,000
0.959509
292.296
0
"2022-05-16T00:00:00-04:00"
11,905.570313
11,988.429688
11,754.280273
11,984.519531
5,093,960,000
0.948677
292.296
0
"2022-05-17T00:00:00-04:00"
11,790.679688
11,826.219727
11,381.69043
11,418.150391
5,064,120,000
0.950299
292.296
0
"2022-05-18T00:00:00-04:00"
11,364.400391
11,562.820313
11,313.30957
11,388.5
5,154,410,000
0.950119
292.296
0
"2022-05-19T00:00:00-04:00"
11,542.669922
11,552.209961
11,035.69043
11,354.620117
5,434,370,000
0.945448
292.296
0
"2022-05-20T00:00:00-04:00"
11,396.280273
11,552.070313
11,304.55957
11,535.269531
4,552,200,000
0.938174
292.296
0
"2022-05-23T00:00:00-04:00"
11,326.44043
11,351.610352
11,092.480469
11,264.450195
4,724,430,000
0.932836
292.296
0
"2022-05-24T00:00:00-04:00"
11,225.030273
11,511.900391
11,211.849609
11,434.740234
4,519,690,000
0.938438
292.296
0
"2022-05-25T00:00:00-04:00"
11,409.839844
11,796.969727
11,406.160156
11,740.650391
4,672,620,000
0.934842
292.296
0
"2022-05-26T00:00:00-04:00"
11,869.69043
12,131.660156
11,856.820313
12,131.129883
4,793,900,000
0.932662
292.296
0
"2022-05-27T00:00:00-04:00"
12,137.540039
12,190.080078
11,942.5
12,081.389648
6,045,500,000
0.933445
292.296
0
"2022-05-31T00:00:00-04:00"
12,176.889648
12,237.94043
11,901.429688
11,994.459961
4,719,900,000
0.933532
296.311
1
"2022-06-01T00:00:00-04:00"
11,945.570313
12,320.120117
11,901.450195
12,316.900391
4,445,840,000
0.935279
296.311
1
"2022-06-02T00:00:00-04:00"
12,097.120117
12,167.44043
11,966.620117
12,012.730469
4,130,040,000
0.931966
296.311
1
"2022-06-03T00:00:00-04:00"
12,200.330078
12,245.400391
12,004.200195
12,061.370117
4,647,010,000
0.932314
296.311
1
"2022-06-06T00:00:00-04:00"
11,925.80957
12,194.860352
11,888.610352
12,175.230469
4,411,240,000
0.93791
296.311
1
"2022-06-07T00:00:00-04:00"
12,147.280273
12,235.780273
12,052.700195
12,086.269531
4,708,980,000
0.931185
296.311
1
"2022-06-08T00:00:00-04:00"
12,016.469727
12,115.05957
11,751.980469
11,754.230469
5,408,460,000
0.930839
296.311
1
"2022-06-09T00:00:00-04:00"
11,543.879883
11,569.150391
11,328.269531
11,340.019531
5,152,020,000
0.945358
296.311
1
"2022-06-10T00:00:00-04:00"
10,986.849609
11,071.480469
10,775.139648
10,809.230469
5,937,320,000
0.95648
296.311
1
"2022-06-13T00:00:00-04:00"
10,897.429688
10,926.80957
10,733.040039
10,828.349609
4,819,890,000
0.956755
296.311
1
"2022-06-14T00:00:00-04:00"
10,968.400391
11,244.259766
10,866.389648
11,099.150391
5,368,500,000
0.958681
296.311
1
"2022-06-15T00:00:00-04:00"
10,806.019531
10,831.070313
10,565.139648
10,646.099609
5,696,630,000
0.961538
296.311
1
"2022-06-16T00:00:00-04:00"
10,697.549805
10,884.709961
10,638.719727
10,798.349609
7,452,830,000
0.953652
296.311
1
"2022-06-17T00:00:00-04:00"