symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
AAPL
| 1,622,073,600
| 123.898836
| 125.074716
| 122.566169
| 122.762146
| 94,625,600
|
AAPL
| 1,622,160,000
| 123.046311
| 123.271692
| 122.046814
| 122.105606
| 71,311,100
|
AAPL
| 1,622,505,600
| 122.566182
| 122.830752
| 121.449094
| 121.782257
| 67,637,100
|
AAPL
| 1,622,592,000
| 121.782247
| 122.722953
| 121.556874
| 122.54657
| 59,278,900
|
AAPL
| 1,622,678,400
| 122.174209
| 122.340791
| 120.655358
| 121.057121
| 76,229,200
|
AAPL
| 1,622,764,800
| 121.576472
| 123.624472
| 121.360892
| 123.359894
| 75,169,300
|
AAPL
| 1,623,024,000
| 123.634268
| 123.781255
| 122.321202
| 123.369698
| 71,057,600
|
AAPL
| 1,623,110,400
| 124.055609
| 125.878235
| 123.673448
| 124.192795
| 74,403,800
|
AAPL
| 1,623,196,800
| 124.653368
| 125.182516
| 123.977233
| 124.574974
| 56,877,900
|
AAPL
| 1,623,283,200
| 124.467185
| 125.613676
| 123.408896
| 123.575478
| 71,186,400
|
AAPL
| 1,623,369,600
| 123.987053
| 124.878768
| 123.565695
| 124.790573
| 53,522,400
|
AAPL
| 1,623,628,800
| 125.251085
| 127.916412
| 124.516158
| 127.85762
| 96,906,500
|
AAPL
| 1,623,715,200
| 127.32852
| 127.975259
| 126.78957
| 127.034546
| 62,746,300
|
AAPL
| 1,623,801,600
| 127.749859
| 128.259412
| 125.878257
| 127.534279
| 91,815,000
|
AAPL
| 1,623,888,000
| 127.191316
| 129.886047
| 127.044321
| 129.141312
| 96,721,700
|
AAPL
| 1,623,974,400
| 128.083057
| 128.866967
| 127.622502
| 127.838081
| 108,953,300
|
AAPL
| 1,624,233,600
| 127.681278
| 129.748873
| 126.613188
| 129.641083
| 79,663,300
|
AAPL
| 1,624,320,000
| 129.474497
| 131.385304
| 128.974738
| 131.287308
| 74,783,600
|
AAPL
| 1,624,406,400
| 131.08157
| 131.62052
| 130.552415
| 131.01297
| 60,214,200
|
AAPL
| 1,624,492,800
| 131.747867
| 131.934051
| 130.258411
| 130.728775
| 68,711,000
|
AAPL
| 1,624,579,200
| 130.777756
| 131.199106
| 130.14081
| 130.434784
| 70,783,700
|
AAPL
| 1,624,838,400
| 130.728752
| 132.531768
| 130.66996
| 132.071213
| 62,111,300
|
AAPL
| 1,624,924,800
| 132.090793
| 133.74683
| 131.64984
| 133.590042
| 64,556,100
|
AAPL
| 1,625,011,200
| 133.433282
| 134.648366
| 133.139308
| 134.207413
| 63,261,400
|
AAPL
| 1,625,097,600
| 133.854682
| 134.570007
| 133.031553
| 134.511215
| 52,485,800
|
AAPL
| 1,625,184,000
| 135.128514
| 137.186315
| 134.981535
| 137.147125
| 78,852,600
|
AAPL
| 1,625,529,600
| 137.254904
| 140.27299
| 137.254904
| 139.16571
| 108,181,800
|
AAPL
| 1,625,616,000
| 140.655161
| 141.978035
| 139.792858
| 141.664474
| 104,911,600
|
AAPL
| 1,625,702,400
| 138.734565
| 141.164718
| 137.84285
| 140.361206
| 105,575,500
|
AAPL
| 1,625,788,800
| 139.881034
| 142.722744
| 139.783038
| 142.193604
| 99,890,800
|
AAPL
| 1,626,048,000
| 143.27151
| 143.3793
| 141.10592
| 141.595871
| 76,299,700
|
AAPL
| 1,626,134,400
| 141.135339
| 144.496412
| 140.743384
| 142.712982
| 100,827,100
|
AAPL
| 1,626,220,800
| 145.123535
| 146.563992
| 144.711962
| 146.15242
| 127,050,800
|
AAPL
| 1,626,307,200
| 146.240585
| 146.985305
| 144.133786
| 145.49585
| 106,820,300
|
AAPL
| 1,626,393,600
| 145.476281
| 146.750141
| 142.948131
| 143.447876
| 93,251,400
|
AAPL
| 1,626,652,800
| 140.860927
| 141.174503
| 138.822729
| 139.587051
| 121,434,600
|
AAPL
| 1,626,739,200
| 140.576783
| 144.143627
| 140.086832
| 143.212708
| 96,350,000
|
AAPL
| 1,626,825,600
| 142.605191
| 143.193138
| 141.723284
| 142.477798
| 74,993,500
|
AAPL
| 1,626,912,000
| 143.006969
| 145.221543
| 142.879577
| 143.849686
| 77,338,200
|
AAPL
| 1,626,998,400
| 144.584584
| 145.731068
| 143.967241
| 145.57428
| 71,447,400
|
AAPL
| 1,627,257,600
| 145.29009
| 146.818735
| 144.731539
| 145.995621
| 72,434,100
|
AAPL
| 1,627,344,000
| 146.123044
| 146.211246
| 142.6248
| 143.820282
| 104,818,600
|
AAPL
| 1,627,430,400
| 141.899642
| 144.016234
| 139.675259
| 142.066223
| 118,931,200
|
AAPL
| 1,627,516,800
| 141.782078
| 143.604697
| 141.674288
| 142.712982
| 56,699,500
|
AAPL
| 1,627,603,200
| 141.478277
| 143.389083
| 141.213699
| 142.928528
| 70,440,600
|
AAPL
| 1,627,862,400
| 143.418512
| 143.996651
| 142.33082
| 142.595398
| 62,880,000
|
AAPL
| 1,627,948,800
| 142.87954
| 145.064718
| 142.262197
| 144.398392
| 64,786,600
|
AAPL
| 1,628,035,200
| 144.310188
| 144.819727
| 143.34008
| 143.996613
| 56,368,300
|
AAPL
| 1,628,121,600
| 144.026022
| 144.868738
| 143.232304
| 144.104416
| 46,397,700
|
AAPL
| 1,628,208,000
| 143.62356
| 144.369396
| 142.916972
| 143.417465
| 54,126,800
|
AAPL
| 1,628,467,200
| 143.47636
| 143.967045
| 142.809035
| 143.368408
| 48,908,700
|
AAPL
| 1,628,553,600
| 143.71189
| 144.958235
| 142.593129
| 142.887543
| 69,023,100
|
AAPL
| 1,628,640,000
| 143.329132
| 143.986649
| 142.818816
| 143.14267
| 48,493,500
|
AAPL
| 1,628,726,400
| 143.466499
| 146.273218
| 143.123014
| 146.116196
| 72,282,600
|
AAPL
| 1,628,812,800
| 146.194728
| 146.655974
| 145.507772
| 146.322311
| 59,375,000
|
AAPL
| 1,629,072,000
| 145.772735
| 148.373375
| 143.741306
| 148.304672
| 103,296,000
|
AAPL
| 1,629,158,400
| 147.431277
| 148.854261
| 146.312515
| 147.392029
| 92,229,700
|
AAPL
| 1,629,244,800
| 147.009325
| 147.912184
| 143.427313
| 143.633408
| 86,326,000
|
AAPL
| 1,629,331,200
| 142.328139
| 145.24281
| 141.808014
| 143.967026
| 86,960,300
|
AAPL
| 1,629,417,600
| 144.693293
| 145.733544
| 144.045585
| 145.429321
| 60,549,600
|
AAPL
| 1,629,676,800
| 145.547047
| 147.392028
| 145.134873
| 146.920975
| 60,131,800
|
AAPL
| 1,629,763,200
| 146.66581
| 148.049546
| 146.371396
| 146.832642
| 48,606,400
|
AAPL
| 1,629,849,600
| 147.019099
| 147.519608
| 145.04655
| 145.596115
| 58,991,300
|
AAPL
| 1,629,936,000
| 145.586304
| 146.341949
| 144.761942
| 144.791382
| 48,597,200
|
AAPL
| 1,630,022,400
| 144.732505
| 145.978849
| 144.09462
| 145.83165
| 55,802,400
|
AAPL
| 1,630,281,600
| 146.224199
| 150.630558
| 145.841465
| 150.267441
| 90,956,700
|
AAPL
| 1,630,368,000
| 149.816019
| 149.953411
| 148.471532
| 149.00148
| 86,453,100
|
AAPL
| 1,630,454,400
| 149.982869
| 152.09281
| 149.501992
| 149.668823
| 80,313,700
|
AAPL
| 1,630,540,800
| 151.003485
| 151.837656
| 149.560869
| 150.787582
| 71,115,500
|
AAPL
| 1,630,627,200
| 150.895497
| 151.7493
| 150.237981
| 151.425446
| 57,808,700
|
AAPL
| 1,630,972,800
| 152.082992
| 154.330324
| 151.513795
| 153.77095
| 82,278,300
|
AAPL
| 1,631,059,200
| 154.05551
| 154.11439
| 151.111399
| 152.220352
| 74,420,200
|
AAPL
| 1,631,145,600
| 152.593297
| 153.201742
| 151.081978
| 151.199753
| 57,305,700
|
AAPL
| 1,631,232,000
| 152.11241
| 152.583464
| 145.929774
| 146.194748
| 140,893,200
|
AAPL
| 1,631,491,200
| 147.823844
| 148.59912
| 145.978862
| 146.763962
| 102,404,300
|
AAPL
| 1,631,577,600
| 147.549063
| 148.255651
| 144.173146
| 145.360596
| 109,296,300
|
AAPL
| 1,631,664,000
| 145.792386
| 146.655997
| 143.643183
| 146.253632
| 83,281,300
|
AAPL
| 1,631,750,400
| 145.674626
| 146.194751
| 144.477353
| 146.018097
| 68,034,100
|
AAPL
| 1,631,836,800
| 146.047551
| 146.047551
| 143.044545
| 143.338959
| 129,868,800
|
AAPL
| 1,632,096,000
| 141.121079
| 142.141698
| 138.638213
| 140.2771
| 123,478,900
|
AAPL
| 1,632,182,400
| 141.24862
| 141.906151
| 140.12005
| 140.757935
| 75,834,000
|
AAPL
| 1,632,268,800
| 141.758961
| 143.70207
| 141.022933
| 143.132889
| 76,404,300
|
AAPL
| 1,632,355,200
| 143.917965
| 144.339962
| 142.926787
| 144.09462
| 64,838,200
|
AAPL
| 1,632,441,600
| 142.946401
| 144.722679
| 142.848258
| 144.182922
| 53,477,900
|
AAPL
| 1,632,700,800
| 142.759947
| 143.240824
| 141.140692
| 142.661804
| 74,150,700
|
AAPL
| 1,632,787,200
| 140.581283
| 142.053338
| 139.050348
| 139.266251
| 108,972,300
|
AAPL
| 1,632,873,600
| 139.815834
| 141.758944
| 139.384029
| 140.169128
| 74,602,000
|
AAPL
| 1,632,960,000
| 140.98367
| 141.690258
| 138.648004
| 138.863907
| 89,056,700
|
AAPL
| 1,633,046,400
| 139.256434
| 140.257436
| 136.518418
| 139.992462
| 94,639,600
|
AAPL
| 1,633,305,600
| 139.119099
| 139.560728
| 135.694125
| 136.547913
| 98,322,000
|
AAPL
| 1,633,392,000
| 136.891355
| 139.590124
| 136.763773
| 138.481171
| 80,861,100
|
AAPL
| 1,633,478,400
| 136.871733
| 139.501799
| 135.79222
| 139.354599
| 83,221,100
|
AAPL
| 1,633,564,800
| 140.394833
| 141.533227
| 140.061171
| 140.620544
| 61,732,700
|
AAPL
| 1,633,651,200
| 141.346777
| 141.493976
| 139.904161
| 140.237823
| 58,773,200
|
AAPL
| 1,633,910,400
| 139.619557
| 142.112231
| 139.16812
| 140.14949
| 64,452,200
|
AAPL
| 1,633,996,800
| 140.561677
| 140.581308
| 138.412473
| 138.873718
| 73,035,900
|
AAPL
| 1,634,083,200
| 138.608766
| 138.765774
| 136.606762
| 138.284912
| 78,762,700
|
AAPL
| 1,634,169,600
| 139.462577
| 141.199608
| 138.873749
| 141.081833
| 69,907,100
|
AAPL
| 1,634,256,000
| 141.09165
| 142.200588
| 140.836484
| 142.141708
| 67,940,300
|
AAPL
| 1,634,515,200
| 140.777585
| 144.10443
| 140.492994
| 143.819839
| 85,589,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.