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
| 1,634,601,600
| 144.271249
| 146.391013
| 143.819827
| 145.988647
| 76,378,900
|
AAPL
| 1,634,688,000
| 145.929775
| 146.960216
| 145.360578
| 146.47934
| 58,418,800
|
AAPL
| 1,634,774,400
| 146.03772
| 146.852259
| 145.115229
| 146.695236
| 61,421,000
|
AAPL
| 1,634,860,800
| 146.901323
| 147.382185
| 145.870881
| 145.919952
| 58,883,400
|
AAPL
| 1,635,120,000
| 145.910144
| 146.587292
| 144.869893
| 145.870895
| 50,720,600
|
AAPL
| 1,635,206,400
| 146.548077
| 148.029942
| 146.234032
| 146.538269
| 60,893,400
|
AAPL
| 1,635,292,800
| 146.577474
| 146.940576
| 145.723687
| 146.076981
| 56,094,900
|
AAPL
| 1,635,379,200
| 147.028938
| 150.31652
| 146.930795
| 149.727707
| 100,077,900
|
AAPL
| 1,635,465,600
| 144.47734
| 147.146669
| 143.682433
| 147.009277
| 124,953,200
|
AAPL
| 1,635,724,800
| 146.214392
| 146.911156
| 145.046558
| 146.184952
| 74,588,300
|
AAPL
| 1,635,811,200
| 145.89054
| 148.746332
| 145.880717
| 147.225204
| 69,122,000
|
AAPL
| 1,635,897,600
| 147.588303
| 149.13887
| 147.028929
| 148.667816
| 54,511,500
|
AAPL
| 1,635,984,000
| 148.756135
| 149.590291
| 147.833644
| 148.14769
| 60,394,600
|
AAPL
| 1,636,070,400
| 149.277901
| 149.582567
| 147.47937
| 148.678391
| 65,463,900
|
AAPL
| 1,636,329,600
| 148.806179
| 148.963431
| 147.577676
| 147.852859
| 55,020,900
|
AAPL
| 1,636,416,000
| 147.616951
| 148.825794
| 147.479359
| 148.216461
| 56,787,900
|
AAPL
| 1,636,502,400
| 147.440051
| 147.54816
| 145.307371
| 145.37616
| 65,187,100
|
AAPL
| 1,636,588,800
| 146.398262
| 146.860165
| 145.140261
| 145.326996
| 41,000,000
|
AAPL
| 1,636,675,200
| 145.877384
| 147.813506
| 144.943724
| 147.410568
| 63,804,000
|
AAPL
| 1,636,934,400
| 147.784042
| 149.268084
| 146.860205
| 147.42041
| 59,222,800
|
AAPL
| 1,637,020,800
| 147.361445
| 148.884792
| 146.771757
| 148.403214
| 59,256,200
|
AAPL
| 1,637,107,200
| 148.403204
| 152.334414
| 148.393381
| 150.850388
| 88,807,000
|
AAPL
| 1,637,193,600
| 151.066567
| 155.941259
| 150.417914
| 155.155014
| 137,827,700
|
AAPL
| 1,637,280,000
| 154.938864
| 158.25092
| 153.83813
| 157.789001
| 117,305,600
|
AAPL
| 1,637,539,200
| 158.899508
| 162.850378
| 158.23121
| 158.25087
| 117,467,900
|
AAPL
| 1,637,625,600
| 158.349149
| 159.017463
| 156.324578
| 158.634171
| 96,041,900
|
AAPL
| 1,637,712,000
| 157.985507
| 159.351602
| 156.894596
| 159.155045
| 69,463,600
|
AAPL
| 1,637,884,800
| 156.825842
| 157.690698
| 153.671038
| 154.113297
| 76,959,800
|
AAPL
| 1,638,144,000
| 156.62925
| 158.417958
| 156.059223
| 157.484299
| 88,748,200
|
AAPL
| 1,638,230,400
| 157.238596
| 162.673493
| 157.169793
| 162.457275
| 174,048,100
|
AAPL
| 1,638,316,800
| 164.599788
| 167.371299
| 161.700523
| 161.936401
| 152,052,500
|
AAPL
| 1,638,403,200
| 156.010098
| 161.376192
| 155.086261
| 160.943756
| 136,739,200
|
AAPL
| 1,638,489,600
| 161.199296
| 162.123132
| 156.973241
| 159.056778
| 118,023,100
|
AAPL
| 1,638,748,800
| 161.464643
| 164.992916
| 161.454821
| 162.476944
| 107,497,000
|
AAPL
| 1,638,835,200
| 166.172269
| 168.629275
| 165.444989
| 168.236145
| 120,405,400
|
AAPL
| 1,638,921,600
| 169.169812
| 172.933948
| 167.764396
| 172.069077
| 116,998,900
|
AAPL
| 1,639,008,000
| 171.902031
| 173.710385
| 170.929051
| 171.558044
| 108,923,700
|
AAPL
| 1,639,094,400
| 172.196879
| 176.540865
| 171.685817
| 176.363953
| 115,402,700
|
AAPL
| 1,639,353,600
| 178.005211
| 178.997851
| 172.511348
| 172.717743
| 153,237,000
|
AAPL
| 1,639,440,000
| 172.236147
| 174.683331
| 169.248434
| 171.33197
| 139,380,400
|
AAPL
| 1,639,526,400
| 172.098577
| 176.41308
| 169.346726
| 176.216522
| 131,063,300
|
AAPL
| 1,639,612,800
| 176.19684
| 178.024853
| 167.813535
| 169.297562
| 150,185,800
|
AAPL
| 1,639,699,200
| 167.007656
| 170.486786
| 166.771793
| 168.196854
| 195,432,700
|
AAPL
| 1,639,958,400
| 165.386044
| 167.646493
| 164.580153
| 166.830765
| 107,499,100
|
AAPL
| 1,640,044,800
| 168.609645
| 170.221441
| 166.211603
| 170.01506
| 91,185,900
|
AAPL
| 1,640,131,200
| 170.064168
| 172.835679
| 169.189474
| 172.619461
| 92,135,300
|
AAPL
| 1,640,217,600
| 172.825846
| 173.808648
| 172.255818
| 173.248444
| 68,356,600
|
AAPL
| 1,640,563,200
| 174.04452
| 177.317254
| 174.024874
| 177.228806
| 74,919,600
|
AAPL
| 1,640,649,600
| 177.061729
| 178.211606
| 175.459756
| 176.20668
| 79,144,300
|
AAPL
| 1,640,736,000
| 176.246008
| 177.523654
| 175.07647
| 176.295151
| 62,348,900
|
AAPL
| 1,640,822,400
| 176.383585
| 177.464674
| 175.027313
| 175.135422
| 59,773,000
|
AAPL
| 1,640,908,800
| 175.027312
| 176.147707
| 174.211584
| 174.516266
| 64,062,300
|
AAPL
| 1,641,168,000
| 174.77182
| 179.734977
| 174.653889
| 178.879929
| 104,487,900
|
AAPL
| 1,641,254,400
| 179.489254
| 179.79392
| 176.039607
| 176.609634
| 99,310,400
|
AAPL
| 1,641,340,800
| 176.521166
| 177.071533
| 171.636636
| 171.911819
| 94,537,600
|
AAPL
| 1,641,427,200
| 169.730027
| 172.28532
| 168.688259
| 169.042068
| 96,904,000
|
AAPL
| 1,641,513,600
| 169.916756
| 171.145259
| 168.088742
| 169.209137
| 86,709,100
|
AAPL
| 1,641,772,800
| 166.172288
| 169.533472
| 165.277934
| 169.228806
| 106,765,600
|
AAPL
| 1,641,859,200
| 169.356547
| 172.167348
| 167.882343
| 172.069077
| 76,138,300
|
AAPL
| 1,641,945,600
| 173.091203
| 174.132971
| 171.813571
| 172.511353
| 74,805,200
|
AAPL
| 1,642,032,000
| 172.757064
| 173.582614
| 168.835675
| 169.228806
| 84,505,800
|
AAPL
| 1,642,118,400
| 168.393399
| 170.79144
| 168.147698
| 170.093658
| 80,440,800
|
AAPL
| 1,642,464,000
| 168.560436
| 169.572721
| 166.49656
| 166.879852
| 90,956,700
|
AAPL
| 1,642,550,400
| 167.076431
| 168.13786
| 163.086255
| 163.371262
| 94,815,000
|
AAPL
| 1,642,636,800
| 164.108371
| 166.761935
| 161.356521
| 161.680847
| 91,420,500
|
AAPL
| 1,642,723,200
| 161.592402
| 163.469558
| 159.508865
| 159.616974
| 122,848,900
|
AAPL
| 1,642,982,400
| 157.268086
| 159.508875
| 152.039568
| 158.840561
| 162,294,600
|
AAPL
| 1,643,068,800
| 156.245966
| 159.960959
| 154.319681
| 157.032211
| 115,798,400
|
AAPL
| 1,643,155,200
| 160.688247
| 161.562941
| 155.105935
| 156.943771
| 108,275,300
|
AAPL
| 1,643,241,600
| 159.656322
| 161.022417
| 155.558035
| 156.481873
| 121,954,600
|
AAPL
| 1,643,328,000
| 162.860214
| 167.420417
| 160.000255
| 167.400757
| 179,935,700
|
AAPL
| 1,643,587,200
| 167.233718
| 171.990479
| 166.594887
| 171.774261
| 115,541,600
|
AAPL
| 1,643,673,600
| 171.017475
| 171.833203
| 169.346713
| 171.607162
| 86,213,900
|
AAPL
| 1,643,760,000
| 171.744773
| 172.855345
| 170.349195
| 172.816025
| 84,914,300
|
AAPL
| 1,643,846,400
| 171.479405
| 173.209147
| 169.15999
| 169.926575
| 89,418,100
|
AAPL
| 1,643,932,800
| 168.942535
| 171.323961
| 167.95848
| 169.64122
| 82,465,400
|
AAPL
| 1,644,192,000
| 170.10373
| 171.176346
| 168.224181
| 168.922867
| 77,251,200
|
AAPL
| 1,644,278,400
| 168.991752
| 172.554041
| 168.696532
| 172.042328
| 74,829,200
|
AAPL
| 1,644,364,800
| 173.242834
| 173.833257
| 172.111162
| 173.469162
| 71,285,000
|
AAPL
| 1,644,451,200
| 171.363314
| 172.681944
| 168.814615
| 169.375519
| 90,865,900
|
AAPL
| 1,644,537,600
| 169.582169
| 170.32021
| 165.360565
| 165.951004
| 98,670,700
|
AAPL
| 1,644,796,800
| 164.701247
| 166.876015
| 163.904165
| 166.18718
| 86,185,500
|
AAPL
| 1,644,883,200
| 168.243849
| 170.192273
| 167.535328
| 170.034821
| 62,527,400
|
AAPL
| 1,644,969,600
| 169.10981
| 170.576042
| 167.338508
| 169.798645
| 61,177,400
|
AAPL
| 1,645,056,000
| 168.302891
| 169.168864
| 165.783713
| 166.18718
| 69,589,300
|
AAPL
| 1,645,142,400
| 167.112208
| 167.820713
| 163.540084
| 164.632385
| 82,772,700
|
AAPL
| 1,645,488,000
| 162.349355
| 164.032095
| 159.564478
| 161.69989
| 91,162,800
|
AAPL
| 1,645,574,400
| 162.900452
| 163.500726
| 157.20278
| 157.517685
| 90,009,200
|
AAPL
| 1,645,660,800
| 150.147095
| 160.253342
| 149.576341
| 160.145096
| 141,147,500
|
AAPL
| 1,645,747,200
| 161.227546
| 162.487135
| 158.304902
| 162.221451
| 91,974,200
|
AAPL
| 1,646,006,400
| 160.459971
| 162.782341
| 159.840012
| 162.487122
| 95,056,600
|
AAPL
| 1,646,092,800
| 162.073799
| 163.943512
| 159.387334
| 160.597717
| 83,474,400
|
AAPL
| 1,646,179,200
| 161.768793
| 164.691437
| 160.351751
| 163.90419
| 79,724,800
|
AAPL
| 1,646,265,600
| 165.78371
| 166.216697
| 162.910272
| 163.579422
| 76,678,400
|
AAPL
| 1,646,352,000
| 161.867197
| 162.910293
| 159.515306
| 160.568237
| 83,737,200
|
AAPL
| 1,646,611,200
| 160.755178
| 162.388712
| 156.504054
| 156.759918
| 96,418,800
|
AAPL
| 1,646,697,600
| 156.287581
| 160.282841
| 153.315732
| 154.929581
| 131,148,300
|
AAPL
| 1,646,784,000
| 158.905153
| 160.804387
| 156.868168
| 160.351715
| 91,454,900
|
AAPL
| 1,646,870,400
| 157.64556
| 157.832533
| 153.492848
| 155.992355
| 105,342,000
|
AAPL
| 1,646,956,800
| 156.395845
| 156.74027
| 152.036489
| 152.262817
| 96,970,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.