date stringlengths 10 10 | results listlengths 1 17 | count int64 1 17 | ticker stringclasses 503
values |
|---|---|---|---|
2020-04-01 | [
{
"close": 111.6304,
"date": "2020-04-01",
"high": 111.6304,
"low": 111.5385,
"open": 111.6221,
"timestamp": "2020-04-01T10:00:00",
"volume": 780.9879999999999
},
{
"close": 111.2207,
"date": "2020-04-01",
"high": 112.0401,
"low": 111.1789,
"open": 112.0401,
"... | 12 | MMM |
2020-04-02 | [
{
"close": 112.3328,
"date": "2020-04-02",
"high": 112.3328,
"low": 112.3328,
"open": 112.3328,
"timestamp": "2020-04-02T11:00:00",
"volume": 153.088
},
{
"close": 112.0401,
"date": "2020-04-02",
"high": 112.4582,
"low": 110.4516,
"open": 112.408,
"timestamp":... | 13 | MMM |
2020-04-03 | [
{
"close": 112.0401,
"date": "2020-04-03",
"high": 113.4866,
"low": 112.0401,
"open": 113.4866,
"timestamp": "2020-04-03T08:00:00",
"volume": 998.66
},
{
"close": 111.204,
"date": "2020-04-03",
"high": 112.3244,
"low": 111.1873,
"open": 112.3244,
"timestamp": ... | 15 | MMM |
2020-04-06 | [
{
"close": 115.7191,
"date": "2020-04-06",
"high": 115.8863,
"low": 115.7191,
"open": 115.8863,
"timestamp": "2020-04-06T08:00:00",
"volume": 869.492
},
{
"close": 115.6355,
"date": "2020-04-06",
"high": 115.8027,
"low": 115.6355,
"open": 115.7525,
"timestamp"... | 15 | MMM |
2020-04-07 | [
{
"close": 123.3278,
"date": "2020-04-07",
"high": 123.5535,
"low": 120.694,
"open": 120.694,
"timestamp": "2020-04-07T08:00:00",
"volume": 1132.612
},
{
"close": 123.6538,
"date": "2020-04-07",
"high": 123.6538,
"low": 122.9097,
"open": 123.5284,
"timestamp":... | 16 | MMM |
2020-04-08 | [
{
"close": 121.2375,
"date": "2020-04-08",
"high": 121.2375,
"low": 121.2375,
"open": 121.2375,
"timestamp": "2020-04-08T08:00:00",
"volume": 460.46
},
{
"close": 120.4013,
"date": "2020-04-08",
"high": 121.2375,
"low": 120.4013,
"open": 121.2375,
"timestamp":... | 15 | MMM |
2020-04-09 | [
{
"close": 125.4181,
"date": "2020-04-09",
"high": 125.4181,
"low": 125.3679,
"open": 125.3679,
"timestamp": "2020-04-09T08:00:00",
"volume": 519.0640000000001
},
{
"close": 124.5819,
"date": "2020-04-09",
"high": 124.6739,
"low": 124.398,
"open": 124.6739,
"t... | 15 | MMM |
2020-04-13 | [
{
"close": 123.5786,
"date": "2020-04-13",
"high": 123.7458,
"low": 123.5786,
"open": 123.7458,
"timestamp": "2020-04-13T08:00:00",
"volume": 865.904
},
{
"close": 123.5702,
"date": "2020-04-13",
"high": 123.5702,
"low": 123.5702,
"open": 123.5702,
"timestamp"... | 14 | MMM |
2020-04-14 | [
{
"close": 123.7458,
"date": "2020-04-14",
"high": 123.7458,
"low": 123.7291,
"open": 123.7458,
"timestamp": "2020-04-14T10:00:00",
"volume": 2073.864
},
{
"close": 124.5652,
"date": "2020-04-14",
"high": 124.5652,
"low": 122.9933,
"open": 123.7542,
"timestamp... | 11 | MMM |
2020-04-15 | [
{
"close": 124.5819,
"date": "2020-04-15",
"high": 124.5819,
"low": 124.5819,
"open": 124.5819,
"timestamp": "2020-04-15T08:00:00",
"volume": 644.644
},
{
"close": 124.2475,
"date": "2020-04-15",
"high": 124.2475,
"low": 124.2475,
"open": 124.2475,
"timestamp"... | 15 | MMM |
2020-04-16 | [
{
"close": 122.4916,
"date": "2020-04-16",
"high": 122.4916,
"low": 122.0736,
"open": 122.0736,
"timestamp": "2020-04-16T09:00:00",
"volume": 358.79999999999995
},
{
"close": 122.7425,
"date": "2020-04-16",
"high": 122.7425,
"low": 122.7425,
"open": 122.7425,
... | 15 | MMM |
2020-04-17 | [
{
"close": 124.0635,
"date": "2020-04-17",
"high": 124.0635,
"low": 123.4114,
"open": 123.4114,
"timestamp": "2020-04-17T10:00:00",
"volume": 1895.6599999999999
},
{
"close": 124.0635,
"date": "2020-04-17",
"high": 124.0635,
"low": 123.5368,
"open": 123.7876,
... | 12 | MMM |
2020-04-20 | [
{
"close": 122.7843,
"date": "2020-04-20",
"high": 122.8763,
"low": 122.4164,
"open": 122.8763,
"timestamp": "2020-04-20T09:00:00",
"volume": 956.8000000000001
},
{
"close": 122.1739,
"date": "2020-04-20",
"high": 122.7174,
"low": 122.0736,
"open": 122.7174,
"... | 15 | MMM |
2020-04-21 | [
{
"close": 119.398,
"date": "2020-04-21",
"high": 119.398,
"low": 119.398,
"open": 119.398,
"timestamp": "2020-04-21T08:00:00",
"volume": 239.2
},
{
"close": 119.1137,
"date": "2020-04-21",
"high": 119.1137,
"low": 119.1137,
"open": 119.1137,
"timestamp": "202... | 12 | MMM |
2020-04-22 | [
{
"close": 120.1923,
"date": "2020-04-22",
"high": 120.2759,
"low": 120.1923,
"open": 120.2759,
"timestamp": "2020-04-22T11:00:00",
"volume": 651.8199999999999
},
{
"close": 119.8997,
"date": "2020-04-22",
"high": 120.209,
"low": 119.4482,
"open": 119.7324,
"t... | 12 | MMM |
2020-04-23 | [
{
"close": 120.0753,
"date": "2020-04-23",
"high": 120.3594,
"low": 119.1472,
"open": 120.3594,
"timestamp": "2020-04-23T12:00:00",
"volume": 2884.7520000000004
},
{
"close": 121.9983,
"date": "2020-04-23",
"high": 122.2993,
"low": 120.4013,
"open": 120.4013,
... | 9 | MMM |
2020-04-24 | [
{
"close": 121.1538,
"date": "2020-04-24",
"high": 121.689,
"low": 120.6605,
"open": 121.2375,
"timestamp": "2020-04-24T13:00:00",
"volume": 177452.912
},
{
"close": 121.2625,
"date": "2020-04-24",
"high": 121.6304,
"low": 121.0953,
"open": 121.1371,
"timestam... | 10 | MMM |
2020-04-27 | [
{
"close": 123.6204,
"date": "2020-04-27",
"high": 123.7458,
"low": 123.3027,
"open": 123.3027,
"timestamp": "2020-04-27T08:00:00",
"volume": 698.4639999999999
},
{
"close": 124.3729,
"date": "2020-04-27",
"high": 124.3729,
"low": 123.9548,
"open": 123.9548,
"... | 14 | MMM |
2020-04-28 | [
{
"close": 128.6371,
"date": "2020-04-28",
"high": 128.6789,
"low": 128.6371,
"open": 128.6789,
"timestamp": "2020-04-28T09:00:00",
"volume": 478.4
},
{
"close": 132.3579,
"date": "2020-04-28",
"high": 133.5452,
"low": 130.5686,
"open": 130.5853,
"timestamp": ... | 15 | MMM |
2020-04-29 | [
{
"close": 132.6087,
"date": "2020-04-29",
"high": 132.6087,
"low": 132.6087,
"open": 132.6087,
"timestamp": "2020-04-29T09:00:00",
"volume": 858.728
},
{
"close": 132.2742,
"date": "2020-04-29",
"high": 132.3495,
"low": 132.1154,
"open": 132.3495,
"timestamp"... | 14 | MMM |
2020-04-30 | [
{
"close": 130.0167,
"date": "2020-04-30",
"high": 130.6605,
"low": 130.0167,
"open": 130.6605,
"timestamp": "2020-04-30T11:00:00",
"volume": 3304.548
},
{
"close": 129.6321,
"date": "2020-04-30",
"high": 130.3512,
"low": 129.5987,
"open": 130.0321,
"timestamp... | 13 | MMM |
2020-04-01 | [
{
"close": 36.51,
"date": "2020-04-01",
"high": 36.99,
"low": 36.11,
"open": 36.81,
"timestamp": "2020-04-01T13:00:00",
"volume": 119933
},
{
"close": 36.57,
"date": "2020-04-01",
"high": 36.8,
"low": 36,
"open": 36.57,
"timestamp": "2020-04-01T14:00:00",
... | 8 | AOS |
2020-04-02 | [
{
"close": 36.275,
"date": "2020-04-02",
"high": 36.44,
"low": 35.18,
"open": 35.61,
"timestamp": "2020-04-02T13:00:00",
"volume": 117394
},
{
"close": 36.74,
"date": "2020-04-02",
"high": 36.915,
"low": 36.04,
"open": 36.32,
"timestamp": "2020-04-02T14:00:00"... | 8 | AOS |
2020-04-03 | [
{
"close": 36.725,
"date": "2020-04-03",
"high": 36.81,
"low": 35.96,
"open": 36.1,
"timestamp": "2020-04-03T13:00:00",
"volume": 85018
},
{
"close": 36.65,
"date": "2020-04-03",
"high": 36.93,
"low": 36.2,
"open": 36.775,
"timestamp": "2020-04-03T14:00:00",
... | 8 | AOS |
2020-04-06 | [
{
"close": 37.02,
"date": "2020-04-06",
"high": 37.19,
"low": 36.52,
"open": 37,
"timestamp": "2020-04-06T13:00:00",
"volume": 189615
},
{
"close": 37.795,
"date": "2020-04-06",
"high": 37.87,
"low": 37.03,
"open": 37.045,
"timestamp": "2020-04-06T14:00:00",
... | 9 | AOS |
2020-04-07 | [
{
"close": 38.95,
"date": "2020-04-07",
"high": 39.24,
"low": 38.22,
"open": 38.22,
"timestamp": "2020-04-07T13:00:00",
"volume": 273993
},
{
"close": 38.72,
"date": "2020-04-07",
"high": 39.17,
"low": 38.52,
"open": 38.99,
"timestamp": "2020-04-07T14:00:00",
... | 8 | AOS |
2020-04-08 | [
{
"close": 39.82,
"date": "2020-04-08",
"high": 40.19,
"low": 39.45,
"open": 39.89,
"timestamp": "2020-04-08T13:00:00",
"volume": 58319
},
{
"close": 40.39,
"date": "2020-04-08",
"high": 40.42,
"low": 39.62,
"open": 39.88,
"timestamp": "2020-04-08T14:00:00",
... | 8 | AOS |
2020-04-09 | [
{
"close": 41.2,
"date": "2020-04-09",
"high": 41.42,
"low": 40.28,
"open": 40.52,
"timestamp": "2020-04-09T13:00:00",
"volume": 72255
},
{
"close": 40.58,
"date": "2020-04-09",
"high": 41.29,
"low": 40.58,
"open": 41.15,
"timestamp": "2020-04-09T14:00:00",
... | 8 | AOS |
2020-04-13 | [
{
"close": 39.94,
"date": "2020-04-13",
"high": 40.45,
"low": 39.94,
"open": 40.45,
"timestamp": "2020-04-13T13:00:00",
"volume": 88943
},
{
"close": 39.45,
"date": "2020-04-13",
"high": 40.13,
"low": 39.27,
"open": 39.99,
"timestamp": "2020-04-13T14:00:00",
... | 10 | AOS |
2020-04-14 | [
{
"close": 40.54,
"date": "2020-04-14",
"high": 40.57,
"low": 40.04,
"open": 40.19,
"timestamp": "2020-04-14T13:00:00",
"volume": 120290
},
{
"close": 40.58,
"date": "2020-04-14",
"high": 40.95,
"low": 40.4,
"open": 40.51,
"timestamp": "2020-04-14T14:00:00",
... | 8 | AOS |
2020-04-15 | [
{
"close": 40.04,
"date": "2020-04-15",
"high": 40.5,
"low": 39.61,
"open": 40.04,
"timestamp": "2020-04-15T13:00:00",
"volume": 77230
},
{
"close": 39.79,
"date": "2020-04-15",
"high": 40.24,
"low": 39.6001,
"open": 40.095,
"timestamp": "2020-04-15T14:00:00",... | 8 | AOS |
2020-04-16 | [
{
"close": 39.49,
"date": "2020-04-16",
"high": 40.21,
"low": 39.49,
"open": 40.05,
"timestamp": "2020-04-16T13:00:00",
"volume": 45806
},
{
"close": 39.68,
"date": "2020-04-16",
"high": 39.68,
"low": 39.3,
"open": 39.45,
"timestamp": "2020-04-16T14:00:00",
... | 8 | AOS |
2020-04-17 | [
{
"close": 41.23,
"date": "2020-04-17",
"high": 41.38,
"low": 40.58,
"open": 40.81,
"timestamp": "2020-04-17T13:00:00",
"volume": 88447
},
{
"close": 40.46,
"date": "2020-04-17",
"high": 41.3,
"low": 40.46,
"open": 41.21,
"timestamp": "2020-04-17T14:00:00",
... | 8 | AOS |
2020-04-20 | [
{
"close": 40.3,
"date": "2020-04-20",
"high": 40.3,
"low": 40.3,
"open": 40.3,
"timestamp": "2020-04-20T11:00:00",
"volume": 100
},
{
"close": 40.3,
"date": "2020-04-20",
"high": 40.3,
"low": 40.3,
"open": 40.3,
"timestamp": "2020-04-20T12:00:00",
"volume... | 10 | AOS |
2020-04-21 | [
{
"close": 39.8,
"date": "2020-04-21",
"high": 39.95,
"low": 39.22,
"open": 39.68,
"timestamp": "2020-04-21T13:00:00",
"volume": 71363
},
{
"close": 39.45,
"date": "2020-04-21",
"high": 39.86,
"low": 39.36,
"open": 39.8,
"timestamp": "2020-04-21T14:00:00",
... | 8 | AOS |
2020-04-22 | [
{
"close": 37.92,
"date": "2020-04-22",
"high": 39.52,
"low": 37.92,
"open": 39.35,
"timestamp": "2020-04-22T13:00:00",
"volume": 193220
},
{
"close": 38.39,
"date": "2020-04-22",
"high": 38.57,
"low": 37.95,
"open": 37.95,
"timestamp": "2020-04-22T14:00:00",
... | 8 | AOS |
2020-04-23 | [
{
"close": 38.77,
"date": "2020-04-23",
"high": 38.77,
"low": 38.77,
"open": 38.77,
"timestamp": "2020-04-23T12:00:00",
"volume": 221
},
{
"close": 39.49,
"date": "2020-04-23",
"high": 39.67,
"low": 39.18,
"open": 39.18,
"timestamp": "2020-04-23T13:00:00",
... | 9 | AOS |
2020-04-24 | [
{
"close": 39.17,
"date": "2020-04-24",
"high": 39.55,
"low": 39.12,
"open": 39.52,
"timestamp": "2020-04-24T13:00:00",
"volume": 85554
},
{
"close": 39.47,
"date": "2020-04-24",
"high": 39.56,
"low": 39.12,
"open": 39.12,
"timestamp": "2020-04-24T14:00:00",
... | 8 | AOS |
2020-04-27 | [
{
"close": 40.41,
"date": "2020-04-27",
"high": 40.41,
"low": 40.41,
"open": 40.41,
"timestamp": "2020-04-27T11:00:00",
"volume": 100
},
{
"close": 40.87,
"date": "2020-04-27",
"high": 41.09,
"low": 40.63,
"open": 40.63,
"timestamp": "2020-04-27T13:00:00",
... | 9 | AOS |
2020-04-28 | [
{
"close": 43.43,
"date": "2020-04-28",
"high": 43.6,
"low": 43.04,
"open": 43.14,
"timestamp": "2020-04-28T13:00:00",
"volume": 156382
},
{
"close": 43.25,
"date": "2020-04-28",
"high": 44.03,
"low": 43.22,
"open": 43.41,
"timestamp": "2020-04-28T14:00:00",
... | 8 | AOS |
2020-04-29 | [
{
"close": 43.74,
"date": "2020-04-29",
"high": 44.05,
"low": 43.58,
"open": 43.9,
"timestamp": "2020-04-29T13:00:00",
"volume": 128345
},
{
"close": 43.84,
"date": "2020-04-29",
"high": 44.06,
"low": 43.59,
"open": 43.75,
"timestamp": "2020-04-29T14:00:00",
... | 8 | AOS |
2020-04-30 | [
{
"close": 43.31,
"date": "2020-04-30",
"high": 43.67,
"low": 43.14,
"open": 43.6,
"timestamp": "2020-04-30T13:00:00",
"volume": 97920
},
{
"close": 43.11,
"date": "2020-04-30",
"high": 43.51,
"low": 43.11,
"open": 43.32,
"timestamp": "2020-04-30T14:00:00",
... | 8 | AOS |
2020-04-01 | [
{
"close": 77.81,
"date": "2020-04-01",
"high": 77.98,
"low": 77.5,
"open": 77.88,
"timestamp": "2020-04-01T08:00:00",
"volume": 5364
},
{
"close": 77.99,
"date": "2020-04-01",
"high": 78.08,
"low": 77.99,
"open": 77.99,
"timestamp": "2020-04-01T10:00:00",
... | 15 | ABT |
2020-04-02 | [
{
"close": 77.11,
"date": "2020-04-02",
"high": 77.11,
"low": 77.11,
"open": 77.11,
"timestamp": "2020-04-02T08:00:00",
"volume": 250
},
{
"close": 77.55,
"date": "2020-04-02",
"high": 77.55,
"low": 77.55,
"open": 77.55,
"timestamp": "2020-04-02T10:00:00",
... | 15 | ABT |
2020-04-03 | [
{
"close": 78.97,
"date": "2020-04-03",
"high": 79,
"low": 78.96,
"open": 79,
"timestamp": "2020-04-03T08:00:00",
"volume": 586
},
{
"close": 78.9,
"date": "2020-04-03",
"high": 78.91,
"low": 78.79,
"open": 78.85,
"timestamp": "2020-04-03T09:00:00",
"volum... | 15 | ABT |
2020-04-06 | [
{
"close": 81.35,
"date": "2020-04-06",
"high": 81.4,
"low": 80.28,
"open": 80.28,
"timestamp": "2020-04-06T08:00:00",
"volume": 1197
},
{
"close": 80.88,
"date": "2020-04-06",
"high": 80.88,
"low": 80.88,
"open": 80.88,
"timestamp": "2020-04-06T09:00:00",
... | 16 | ABT |
2020-04-07 | [
{
"close": 84.42,
"date": "2020-04-07",
"high": 84.42,
"low": 83.6,
"open": 83.6,
"timestamp": "2020-04-07T08:00:00",
"volume": 217
},
{
"close": 83.21,
"date": "2020-04-07",
"high": 83.21,
"low": 83.21,
"open": 83.21,
"timestamp": "2020-04-07T09:00:00",
"... | 16 | ABT |
2020-04-08 | [
{
"close": 82.2,
"date": "2020-04-08",
"high": 82.32,
"low": 82.2,
"open": 82.32,
"timestamp": "2020-04-08T11:00:00",
"volume": 1394
},
{
"close": 82.75,
"date": "2020-04-08",
"high": 82.98,
"low": 82.2,
"open": 82.4999,
"timestamp": "2020-04-08T12:00:00",
... | 13 | ABT |
2020-04-09 | [
{
"close": 84.55,
"date": "2020-04-09",
"high": 84.55,
"low": 84.55,
"open": 84.55,
"timestamp": "2020-04-09T08:00:00",
"volume": 335
},
{
"close": 84.51,
"date": "2020-04-09",
"high": 84.55,
"low": 84.49,
"open": 84.55,
"timestamp": "2020-04-09T09:00:00",
... | 16 | ABT |
2020-04-13 | [
{
"close": 85.82,
"date": "2020-04-13",
"high": 85.82,
"low": 85.82,
"open": 85.82,
"timestamp": "2020-04-13T08:00:00",
"volume": 116
},
{
"close": 85,
"date": "2020-04-13",
"high": 85,
"low": 85,
"open": 85,
"timestamp": "2020-04-13T09:00:00",
"volume": 1... | 16 | ABT |
2020-04-14 | [
{
"close": 83.94,
"date": "2020-04-14",
"high": 86.5,
"low": 83.94,
"open": 86.15,
"timestamp": "2020-04-14T08:00:00",
"volume": 1673
},
{
"close": 86.49,
"date": "2020-04-14",
"high": 86.49,
"low": 86,
"open": 86.2,
"timestamp": "2020-04-14T09:00:00",
"vo... | 15 | ABT |
2020-04-15 | [
{
"close": 86,
"date": "2020-04-15",
"high": 88.5,
"low": 86,
"open": 88.5,
"timestamp": "2020-04-15T08:00:00",
"volume": 1225
},
{
"close": 89.43,
"date": "2020-04-15",
"high": 89.7,
"low": 88.1,
"open": 88.38,
"timestamp": "2020-04-15T11:00:00",
"volume"... | 14 | ABT |
2020-04-16 | [
{
"close": 93.24,
"date": "2020-04-16",
"high": 93.24,
"low": 93.24,
"open": 93.24,
"timestamp": "2020-04-16T08:00:00",
"volume": 237
},
{
"close": 93.55,
"date": "2020-04-16",
"high": 93.64,
"low": 93.4,
"open": 93.4,
"timestamp": "2020-04-16T09:00:00",
"... | 16 | ABT |
2020-04-17 | [
{
"close": 97,
"date": "2020-04-17",
"high": 97.39,
"low": 96.5,
"open": 96.5,
"timestamp": "2020-04-17T08:00:00",
"volume": 2428
},
{
"close": 97.33,
"date": "2020-04-17",
"high": 97.33,
"low": 97.33,
"open": 97.33,
"timestamp": "2020-04-17T09:00:00",
"vo... | 16 | ABT |
2020-04-20 | [
{
"close": 95.91,
"date": "2020-04-20",
"high": 96.14,
"low": 95.7,
"open": 96.13,
"timestamp": "2020-04-20T08:00:00",
"volume": 2237
},
{
"close": 95.35,
"date": "2020-04-20",
"high": 95.7,
"low": 94.75,
"open": 95.7,
"timestamp": "2020-04-20T09:00:00",
"... | 16 | ABT |
2020-04-21 | [
{
"close": 97,
"date": "2020-04-21",
"high": 98.01,
"low": 97,
"open": 98,
"timestamp": "2020-04-21T08:00:00",
"volume": 1370
},
{
"close": 97.07,
"date": "2020-04-21",
"high": 97.07,
"low": 97.07,
"open": 97.07,
"timestamp": "2020-04-21T09:00:00",
"volume... | 16 | ABT |
2020-04-22 | [
{
"close": 95.28,
"date": "2020-04-22",
"high": 95.28,
"low": 94.52,
"open": 94.52,
"timestamp": "2020-04-22T08:00:00",
"volume": 1000
},
{
"close": 95,
"date": "2020-04-22",
"high": 95.01,
"low": 95,
"open": 95.01,
"timestamp": "2020-04-22T10:00:00",
"vol... | 15 | ABT |
2020-04-23 | [
{
"close": 95.43,
"date": "2020-04-23",
"high": 95.43,
"low": 95.43,
"open": 95.43,
"timestamp": "2020-04-23T08:00:00",
"volume": 100
},
{
"close": 95.81,
"date": "2020-04-23",
"high": 95.81,
"low": 95.81,
"open": 95.81,
"timestamp": "2020-04-23T09:00:00",
... | 16 | ABT |
2020-04-24 | [
{
"close": 93.86,
"date": "2020-04-24",
"high": 93.86,
"low": 93.86,
"open": 93.86,
"timestamp": "2020-04-24T08:00:00",
"volume": 100
},
{
"close": 94.24,
"date": "2020-04-24",
"high": 94.24,
"low": 94.24,
"open": 94.24,
"timestamp": "2020-04-24T10:00:00",
... | 15 | ABT |
2020-04-27 | [
{
"close": 95.36,
"date": "2020-04-27",
"high": 95.36,
"low": 95.36,
"open": 95.36,
"timestamp": "2020-04-27T08:00:00",
"volume": 107
},
{
"close": 95.55,
"date": "2020-04-27",
"high": 95.55,
"low": 95.45,
"open": 95.46,
"timestamp": "2020-04-27T09:00:00",
... | 16 | ABT |
2020-04-28 | [
{
"close": 95.6,
"date": "2020-04-28",
"high": 95.6,
"low": 95.6,
"open": 95.6,
"timestamp": "2020-04-28T11:00:00",
"volume": 600
},
{
"close": 95.75,
"date": "2020-04-28",
"high": 95.79,
"low": 95.5,
"open": 95.678,
"timestamp": "2020-04-28T12:00:00",
"vo... | 13 | ABT |
2020-04-29 | [
{
"close": 92.06,
"date": "2020-04-29",
"high": 92.06,
"low": 92.03,
"open": 92.03,
"timestamp": "2020-04-29T09:00:00",
"volume": 304
},
{
"close": 92,
"date": "2020-04-29",
"high": 92,
"low": 92,
"open": 92,
"timestamp": "2020-04-29T11:00:00",
"volume": 1... | 14 | ABT |
2020-04-30 | [
{
"close": 91.8,
"date": "2020-04-30",
"high": 91.8,
"low": 91.28,
"open": 91.36,
"timestamp": "2020-04-30T08:00:00",
"volume": 400
},
{
"close": 91.6,
"date": "2020-04-30",
"high": 91.6,
"low": 91.45,
"open": 91.45,
"timestamp": "2020-04-30T09:00:00",
"vo... | 14 | ABT |
2020-04-01 | [
{
"close": 74.57,
"date": "2020-04-01",
"high": 74.57,
"low": 74.57,
"open": 74.57,
"timestamp": "2020-04-01T08:00:00",
"volume": 100
},
{
"close": 73.75,
"date": "2020-04-01",
"high": 74.29,
"low": 73.41,
"open": 74.29,
"timestamp": "2020-04-01T11:00:00",
... | 14 | ABBV |
2020-04-02 | [
{
"close": 74.5,
"date": "2020-04-02",
"high": 74.7,
"low": 74.5,
"open": 74.7,
"timestamp": "2020-04-02T11:00:00",
"volume": 467
},
{
"close": 73.56,
"date": "2020-04-02",
"high": 74.7399,
"low": 73.4301,
"open": 74.7399,
"timestamp": "2020-04-02T12:00:00",
... | 12 | ABBV |
2020-04-03 | [
{
"close": 75.12,
"date": "2020-04-03",
"high": 75.12,
"low": 75.12,
"open": 75.12,
"timestamp": "2020-04-03T10:00:00",
"volume": 290
},
{
"close": 75.06,
"date": "2020-04-03",
"high": 75.06,
"low": 74.31,
"open": 74.31,
"timestamp": "2020-04-03T11:00:00",
... | 14 | ABBV |
2020-04-06 | [
{
"close": 76,
"date": "2020-04-06",
"high": 76,
"low": 76,
"open": 76,
"timestamp": "2020-04-06T08:00:00",
"volume": 600
},
{
"close": 76,
"date": "2020-04-06",
"high": 76,
"low": 76,
"open": 76,
"timestamp": "2020-04-06T10:00:00",
"volume": 376
},
{
... | 15 | ABBV |
2020-04-07 | [
{
"close": 79,
"date": "2020-04-07",
"high": 79,
"low": 76.27,
"open": 76.27,
"timestamp": "2020-04-07T08:00:00",
"volume": 1342
},
{
"close": 78.19,
"date": "2020-04-07",
"high": 78.3,
"low": 78.06,
"open": 78.06,
"timestamp": "2020-04-07T09:00:00",
"volu... | 16 | ABBV |
2020-04-08 | [
{
"close": 76.5,
"date": "2020-04-08",
"high": 76.5,
"low": 76.5,
"open": 76.5,
"timestamp": "2020-04-08T11:00:00",
"volume": 300
},
{
"close": 76,
"date": "2020-04-08",
"high": 76.3,
"low": 75.3901,
"open": 75.3901,
"timestamp": "2020-04-08T12:00:00",
"vo... | 13 | ABBV |
2020-04-09 | [
{
"close": 78.4,
"date": "2020-04-09",
"high": 78.5,
"low": 78.4,
"open": 78.5,
"timestamp": "2020-04-09T11:00:00",
"volume": 1242
},
{
"close": 79.36,
"date": "2020-04-09",
"high": 79.36,
"low": 78,
"open": 78.5,
"timestamp": "2020-04-09T12:00:00",
"volum... | 13 | ABBV |
2020-04-13 | [
{
"close": 79.25,
"date": "2020-04-13",
"high": 79.25,
"low": 79.25,
"open": 79.25,
"timestamp": "2020-04-13T08:00:00",
"volume": 200
},
{
"close": 79.75,
"date": "2020-04-13",
"high": 80.25,
"low": 79.7,
"open": 80.25,
"timestamp": "2020-04-13T11:00:00",
... | 14 | ABBV |
2020-04-14 | [
{
"close": 80.51,
"date": "2020-04-14",
"high": 81.29,
"low": 80.5,
"open": 80.85,
"timestamp": "2020-04-14T09:00:00",
"volume": 1766
},
{
"close": 80.5,
"date": "2020-04-14",
"high": 80.77,
"low": 80.5,
"open": 80.51,
"timestamp": "2020-04-14T10:00:00",
"... | 15 | ABBV |
2020-04-15 | [
{
"close": 81.89,
"date": "2020-04-15",
"high": 82.1,
"low": 81.89,
"open": 81.95,
"timestamp": "2020-04-15T08:00:00",
"volume": 410
},
{
"close": 81.5,
"date": "2020-04-15",
"high": 81.5,
"low": 81.4,
"open": 81.5,
"timestamp": "2020-04-15T09:00:00",
"vol... | 14 | ABBV |
2020-04-16 | [
{
"close": 82.44,
"date": "2020-04-16",
"high": 82.44,
"low": 82.44,
"open": 82.44,
"timestamp": "2020-04-16T10:00:00",
"volume": 200
},
{
"close": 82.33,
"date": "2020-04-16",
"high": 82.6,
"low": 82.23,
"open": 82.3,
"timestamp": "2020-04-16T11:00:00",
"... | 14 | ABBV |
2020-04-17 | [
{
"close": 84.49,
"date": "2020-04-17",
"high": 84.49,
"low": 84,
"open": 84,
"timestamp": "2020-04-17T09:00:00",
"volume": 394
},
{
"close": 84.7,
"date": "2020-04-17",
"high": 84.7,
"low": 84.7,
"open": 84.7,
"timestamp": "2020-04-17T10:00:00",
"volume":... | 15 | ABBV |
2020-04-20 | [
{
"close": 83,
"date": "2020-04-20",
"high": 83,
"low": 83,
"open": 83,
"timestamp": "2020-04-20T09:00:00",
"volume": 193
},
{
"close": 83.45,
"date": "2020-04-20",
"high": 83.57,
"low": 83.45,
"open": 83.46,
"timestamp": "2020-04-20T10:00:00",
"volume": 4... | 13 | ABBV |
2020-04-21 | [
{
"close": 83.6,
"date": "2020-04-21",
"high": 83.79,
"low": 83.6,
"open": 83.79,
"timestamp": "2020-04-21T11:00:00",
"volume": 1475
},
{
"close": 83.1501,
"date": "2020-04-21",
"high": 83.98,
"low": 83.01,
"open": 83.2,
"timestamp": "2020-04-21T12:00:00",
... | 13 | ABBV |
2020-04-22 | [
{
"close": 82.18,
"date": "2020-04-22",
"high": 82.18,
"low": 82.18,
"open": 82.18,
"timestamp": "2020-04-22T09:00:00",
"volume": 200
},
{
"close": 81.3,
"date": "2020-04-22",
"high": 81.4,
"low": 81.19,
"open": 81.19,
"timestamp": "2020-04-22T11:00:00",
"... | 14 | ABBV |
2020-04-23 | [
{
"close": 81.1,
"date": "2020-04-23",
"high": 81.1,
"low": 81.1,
"open": 81.1,
"timestamp": "2020-04-23T11:00:00",
"volume": 311
},
{
"close": 81.96,
"date": "2020-04-23",
"high": 81.96,
"low": 81.1101,
"open": 81.38,
"timestamp": "2020-04-23T12:00:00",
"... | 12 | ABBV |
2020-04-24 | [
{
"close": 82.07,
"date": "2020-04-24",
"high": 82.15,
"low": 82.04,
"open": 82.15,
"timestamp": "2020-04-24T11:00:00",
"volume": 405
},
{
"close": 82.35,
"date": "2020-04-24",
"high": 82.7,
"low": 82.34,
"open": 82.3799,
"timestamp": "2020-04-24T12:00:00",
... | 12 | ABBV |
2020-04-27 | [
{
"close": 84,
"date": "2020-04-27",
"high": 84,
"low": 84,
"open": 84,
"timestamp": "2020-04-27T08:00:00",
"volume": 200
},
{
"close": 84.75,
"date": "2020-04-27",
"high": 84.99,
"low": 84,
"open": 84,
"timestamp": "2020-04-27T11:00:00",
"volume": 2875
... | 14 | ABBV |
2020-04-28 | [
{
"close": 85.2,
"date": "2020-04-28",
"high": 85.2,
"low": 85,
"open": 85,
"timestamp": "2020-04-28T09:00:00",
"volume": 560
},
{
"close": 85.05,
"date": "2020-04-28",
"high": 85.28,
"low": 85.05,
"open": 85.26,
"timestamp": "2020-04-28T11:00:00",
"volume... | 14 | ABBV |
2020-04-29 | [
{
"close": 84.4,
"date": "2020-04-29",
"high": 84.4,
"low": 83.22,
"open": 83.48,
"timestamp": "2020-04-29T12:00:00",
"volume": 5889
},
{
"close": 82.64,
"date": "2020-04-29",
"high": 84.75,
"low": 82.14,
"open": 84.7,
"timestamp": "2020-04-29T13:00:00",
"... | 12 | ABBV |
2020-04-30 | [
{
"close": 84.98,
"date": "2020-04-30",
"high": 85,
"low": 84.98,
"open": 85,
"timestamp": "2020-04-30T08:00:00",
"volume": 563
},
{
"close": 84,
"date": "2020-04-30",
"high": 84.65,
"low": 84,
"open": 84.65,
"timestamp": "2020-04-30T11:00:00",
"volume": 2... | 14 | ABBV |
2020-04-01 | [
{
"close": 160.5,
"date": "2020-04-01",
"high": 160.5,
"low": 160.5,
"open": 160.5,
"timestamp": "2020-04-01T08:00:00",
"volume": 100
},
{
"close": 156.25,
"date": "2020-04-01",
"high": 156.25,
"low": 156.25,
"open": 156.25,
"timestamp": "2020-04-01T11:00:00",... | 10 | ACN |
2020-04-02 | [
{
"close": 150,
"date": "2020-04-02",
"high": 155.55,
"low": 150,
"open": 155.55,
"timestamp": "2020-04-02T12:00:00",
"volume": 516
},
{
"close": 155.07,
"date": "2020-04-02",
"high": 157.14,
"low": 153.55,
"open": 154.66,
"timestamp": "2020-04-02T13:00:00",
... | 9 | ACN |
2020-04-03 | [
{
"close": 156.99,
"date": "2020-04-03",
"high": 158.72,
"low": 155.23,
"open": 155.6,
"timestamp": "2020-04-03T13:00:00",
"volume": 257479
},
{
"close": 153.17,
"date": "2020-04-03",
"high": 157.54,
"low": 152.65,
"open": 157.23,
"timestamp": "2020-04-03T14:0... | 9 | ACN |
2020-04-06 | [
{
"close": 156.05,
"date": "2020-04-06",
"high": 156.05,
"low": 156.05,
"open": 156.05,
"timestamp": "2020-04-06T11:00:00",
"volume": 140
},
{
"close": 161.76,
"date": "2020-04-06",
"high": 162.41,
"low": 152.57,
"open": 153.93,
"timestamp": "2020-04-06T13:00:... | 10 | ACN |
2020-04-07 | [
{
"close": 171.2,
"date": "2020-04-07",
"high": 171.2,
"low": 171.2,
"open": 171.2,
"timestamp": "2020-04-07T09:00:00",
"volume": 316
},
{
"close": 172,
"date": "2020-04-07",
"high": 172,
"low": 170.05,
"open": 170.05,
"timestamp": "2020-04-07T12:00:00",
"... | 12 | ACN |
2020-04-08 | [
{
"close": 165.28,
"date": "2020-04-08",
"high": 167.98,
"low": 165.07,
"open": 166.64,
"timestamp": "2020-04-08T13:00:00",
"volume": 133679
},
{
"close": 167.53,
"date": "2020-04-08",
"high": 167.64,
"low": 165.3,
"open": 165.41,
"timestamp": "2020-04-08T14:0... | 8 | ACN |
2020-04-09 | [
{
"close": 172.09,
"date": "2020-04-09",
"high": 172.09,
"low": 171,
"open": 171,
"timestamp": "2020-04-09T12:00:00",
"volume": 440
},
{
"close": 176.17,
"date": "2020-04-09",
"high": 176.81,
"low": 172.15,
"open": 172.15,
"timestamp": "2020-04-09T13:00:00",
... | 10 | ACN |
2020-04-13 | [
{
"close": 175.57,
"date": "2020-04-13",
"high": 175.57,
"low": 175.57,
"open": 175.57,
"timestamp": "2020-04-13T11:00:00",
"volume": 218
},
{
"close": 172.3834,
"date": "2020-04-13",
"high": 177.01,
"low": 172.12,
"open": 176.34,
"timestamp": "2020-04-13T13:0... | 10 | ACN |
2020-04-14 | [
{
"close": 173.31,
"date": "2020-04-14",
"high": 173.31,
"low": 173.31,
"open": 173.31,
"timestamp": "2020-04-14T08:00:00",
"volume": 797
},
{
"close": 175.54,
"date": "2020-04-14",
"high": 175.54,
"low": 175.54,
"open": 175.54,
"timestamp": "2020-04-14T12:00:... | 10 | ACN |
2020-04-15 | [
{
"close": 177.48,
"date": "2020-04-15",
"high": 177.48,
"low": 177.47,
"open": 177.47,
"timestamp": "2020-04-15T12:00:00",
"volume": 204
},
{
"close": 171.17,
"date": "2020-04-15",
"high": 175.99,
"low": 170.51,
"open": 175.99,
"timestamp": "2020-04-15T13:00:... | 10 | ACN |
2020-04-16 | [
{
"close": 169.5,
"date": "2020-04-16",
"high": 169.5,
"low": 169.5,
"open": 169.5,
"timestamp": "2020-04-16T11:00:00",
"volume": 379
},
{
"close": 167.99,
"date": "2020-04-16",
"high": 172.05,
"low": 167.8,
"open": 171.84,
"timestamp": "2020-04-16T13:00:00",
... | 10 | ACN |
2020-04-17 | [
{
"close": 170.66,
"date": "2020-04-17",
"high": 170.66,
"low": 170.33,
"open": 170.33,
"timestamp": "2020-04-17T10:00:00",
"volume": 300
},
{
"close": 171.22,
"date": "2020-04-17",
"high": 171.22,
"low": 171.22,
"open": 171.22,
"timestamp": "2020-04-17T11:00:... | 13 | ACN |
2020-04-20 | [
{
"close": 174,
"date": "2020-04-20",
"high": 174,
"low": 174,
"open": 174,
"timestamp": "2020-04-20T12:00:00",
"volume": 310
},
{
"close": 172.83,
"date": "2020-04-20",
"high": 173.8,
"low": 171.76,
"open": 173.8,
"timestamp": "2020-04-20T13:00:00",
"volu... | 10 | ACN |
2020-04-21 | [
{
"close": 170.24,
"date": "2020-04-21",
"high": 172.8,
"low": 168.7,
"open": 168.75,
"timestamp": "2020-04-21T13:00:00",
"volume": 248549
},
{
"close": 167.83,
"date": "2020-04-21",
"high": 170.56,
"low": 167.51,
"open": 170.33,
"timestamp": "2020-04-21T14:00... | 8 | ACN |
2020-04-22 | [
{
"close": 170.03,
"date": "2020-04-22",
"high": 171.67,
"low": 169.21,
"open": 170.04,
"timestamp": "2020-04-22T13:00:00",
"volume": 232327
},
{
"close": 170.82,
"date": "2020-04-22",
"high": 171.89,
"low": 169.5434,
"open": 170.04,
"timestamp": "2020-04-22T1... | 8 | ACN |
2020-04-23 | [
{
"close": 172,
"date": "2020-04-23",
"high": 172,
"low": 172,
"open": 172,
"timestamp": "2020-04-23T08:00:00",
"volume": 100
},
{
"close": 172.31,
"date": "2020-04-23",
"high": 172.31,
"low": 172.31,
"open": 172.31,
"timestamp": "2020-04-23T12:00:00",
"vo... | 10 | ACN |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 11