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