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 | 1,647,216,000 | 149.03509 | 151.662514 | 147.706625 | 148.218323 | 108,732,100 |
AAPL | 1,647,302,400 | 148.493858 | 153.089407 | 147.982161 | 152.61705 | 92,964,300 |
AAPL | 1,647,388,800 | 154.545811 | 157.448769 | 151.997112 | 157.045303 | 102,300,200 |
AAPL | 1,647,475,200 | 156.080924 | 158.432814 | 155.116554 | 158.058868 | 75,615,400 |
AAPL | 1,647,561,600 | 157.950609 | 161.857307 | 157.212568 | 161.36528 | 123,511,700 |
AAPL | 1,647,820,800 | 160.902834 | 163.697561 | 160.410806 | 162.743027 | 95,811,400 |
AAPL | 1,647,907,200 | 162.870924 | 166.718583 | 162.2805 | 166.128159 | 81,532,000 |
AAPL | 1,647,993,600 | 165.311369 | 169.887218 | 164.976779 | 167.495972 | 98,062,700 |
AAPL | 1,648,080,000 | 168.332419 | 171.36331 | 167.495981 | 171.294434 | 90,131,400 |
AAPL | 1,648,166,400 | 171.107434 | 172.485104 | 169.995447 | 171.934036 | 80,546,200 |
AAPL | 1,648,425,600 | 169.424718 | 172.92795 | 169.25743 | 172.800034 | 90,371,900 |
AAPL | 1,648,512,000 | 173.872637 | 176.155636 | 173.528212 | 176.106445 | 100,589,400 |
AAPL | 1,648,598,400 | 175.703002 | 176.746097 | 173.882494 | 174.93544 | 92,633,200 |
AAPL | 1,648,684,800 | 175.004298 | 175.191271 | 171.619148 | 171.825806 | 103,049,300 |
AAPL | 1,648,771,200 | 171.25506 | 172.091512 | 169.198389 | 171.530594 | 78,751,300 |
AAPL | 1,649,030,400 | 171.786484 | 175.643978 | 171.658552 | 175.594772 | 76,468,400 |
AAPL | 1,649,116,800 | 174.669743 | 175.456989 | 171.638852 | 172.268646 | 73,401,800 |
AAPL | 1,649,203,200 | 169.611681 | 170.861435 | 167.417244 | 169.090134 | 89,058,800 |
AAPL | 1,649,289,600 | 168.430833 | 170.595751 | 167.141724 | 169.395203 | 77,594,700 |
AAPL | 1,649,376,000 | 169.040939 | 169.040939 | 166.502076 | 167.377884 | 76,575,500 |
AAPL | 1,649,635,200 | 166.019895 | 166.334785 | 162.861072 | 163.107086 | 72,246,700 |
AAPL | 1,649,721,600 | 165.340894 | 167.161386 | 163.982893 | 164.986633 | 79,265,200 |
AAPL | 1,649,808,000 | 164.720923 | 168.312717 | 164.110814 | 167.682922 | 70,618,900 |
AAPL | 1,649,894,400 | 167.899433 | 168.539078 | 162.408405 | 162.654419 | 75,329,400 |
AAPL | 1,650,240,000 | 161.30627 | 163.943545 | 160.96186 | 162.437943 | 69,023,900 |
AAPL | 1,650,326,400 | 162.388734 | 165.14409 | 161.296432 | 164.730774 | 67,723,800 |
AAPL | 1,650,412,800 | 166.069064 | 166.187161 | 163.45149 | 164.563461 | 67,929,800 |
AAPL | 1,650,499,200 | 166.216705 | 168.794924 | 163.264541 | 163.766403 | 87,227,800 |
AAPL | 1,650,585,600 | 163.805769 | 165.193275 | 158.924851 | 159.21022 | 84,882,400 |
AAPL | 1,650,844,800 | 158.550891 | 160.568206 | 155.933317 | 160.282837 | 96,046,400 |
AAPL | 1,650,931,200 | 159.662901 | 159.751462 | 154.221078 | 154.299805 | 95,623,200 |
AAPL | 1,651,017,600 | 153.424037 | 157.242161 | 152.902489 | 154.073517 | 88,063,200 |
AAPL | 1,651,104,000 | 156.710761 | 161.896735 | 156.395856 | 161.030762 | 130,216,800 |
AAPL | 1,651,190,400 | 159.259422 | 163.549902 | 154.742615 | 155.13623 | 131,747,600 |
AAPL | 1,651,449,600 | 154.211261 | 155.707014 | 150.82611 | 155.44133 | 123,055,300 |
AAPL | 1,651,536,000 | 155.628263 | 158.147456 | 153.827456 | 156.937057 | 88,966,500 |
AAPL | 1,651,622,400 | 157.124019 | 163.825429 | 156.720553 | 163.372772 | 108,256,500 |
AAPL | 1,651,708,800 | 161.237389 | 161.463717 | 152.479292 | 154.270279 | 130,525,300 |
AAPL | 1,651,795,200 | 153.747982 | 157.128258 | 151.944514 | 154.999573 | 116,124,600 |
AAPL | 1,652,054,400 | 152.683607 | 153.570566 | 149.293497 | 149.855225 | 131,577,900 |
AAPL | 1,652,140,800 | 153.265064 | 154.467376 | 150.712606 | 152.269699 | 115,366,700 |
AAPL | 1,652,227,200 | 151.274359 | 153.196083 | 143.695857 | 144.375854 | 142,689,800 |
AAPL | 1,652,313,600 | 140.699912 | 144.080172 | 136.787474 | 140.49295 | 182,602,000 |
AAPL | 1,652,400,000 | 142.493554 | 145.952671 | 141.035017 | 144.97702 | 113,990,900 |
AAPL | 1,652,659,200 | 143.439659 | 145.381097 | 142.089512 | 143.429794 | 86,643,800 |
AAPL | 1,652,745,600 | 146.701631 | 147.59844 | 144.553232 | 147.076126 | 78,336,300 |
AAPL | 1,652,832,000 | 144.72075 | 145.223349 | 137.871509 | 138.778183 | 109,742,900 |
AAPL | 1,652,918,400 | 137.851805 | 139.605994 | 134.619365 | 135.35849 | 136,095,600 |
AAPL | 1,653,004,800 | 137.073283 | 138.659939 | 130.687243 | 135.595032 | 137,426,100 |
AAPL | 1,653,264,000 | 135.792147 | 141.182838 | 135.654178 | 141.035019 | 117,726,300 |
AAPL | 1,653,350,400 | 138.768347 | 139.911532 | 135.338809 | 138.324875 | 104,132,700 |
AAPL | 1,653,436,800 | 136.422851 | 139.734134 | 136.33416 | 138.482559 | 92,482,700 |
AAPL | 1,653,523,200 | 135.397919 | 142.247145 | 135.151544 | 141.695267 | 90,601,500 |
AAPL | 1,653,609,600 | 143.281914 | 147.509705 | 143.153794 | 147.470291 | 90,978,500 |
AAPL | 1,653,955,200 | 146.908591 | 148.475534 | 144.710914 | 146.681915 | 103,718,400 |
AAPL | 1,654,041,600 | 147.726536 | 149.539868 | 145.538723 | 146.553802 | 74,286,600 |
AAPL | 1,654,128,000 | 145.686536 | 149.07666 | 144.730599 | 149.017532 | 72,348,100 |
AAPL | 1,654,214,400 | 144.77006 | 145.824553 | 142.365451 | 143.27211 | 88,570,300 |
AAPL | 1,654,473,600 | 144.898137 | 146.415816 | 142.799016 | 144.021042 | 71,598,400 |
AAPL | 1,654,560,000 | 142.257019 | 146.839591 | 142.010644 | 146.553802 | 67,808,200 |
AAPL | 1,654,646,400 | 146.425657 | 147.696946 | 145.321901 | 145.814651 | 53,950,200 |
AAPL | 1,654,732,800 | 144.947433 | 145.804814 | 140.463402 | 140.571808 | 69,473,000 |
AAPL | 1,654,819,200 | 138.246029 | 138.719065 | 135.072716 | 135.141708 | 91,437,900 |
AAPL | 1,655,078,400 | 130.943455 | 133.239673 | 129.534197 | 129.967819 | 122,207,100 |
AAPL | 1,655,164,800 | 131.199683 | 131.948658 | 129.573598 | 130.835037 | 84,784,300 |
AAPL | 1,655,251,200 | 132.342869 | 135.348649 | 130.243763 | 133.466339 | 91,533,000 |
AAPL | 1,655,337,600 | 130.164941 | 130.470443 | 127.16901 | 128.174225 | 108,123,900 |
AAPL | 1,655,424,000 | 128.18411 | 131.150462 | 127.92787 | 129.652496 | 134,520,300 |
AAPL | 1,655,769,600 | 131.48552 | 135.072742 | 131.386979 | 133.899994 | 81,000,500 |
AAPL | 1,655,856,000 | 132.835619 | 135.762557 | 131.968389 | 133.387512 | 73,409,200 |
AAPL | 1,655,942,400 | 134.836225 | 136.58055 | 133.663476 | 136.265198 | 72,433,800 |
AAPL | 1,656,028,800 | 137.871527 | 139.852393 | 137.743423 | 139.606018 | 89,116,800 |
AAPL | 1,656,288,000 | 140.630932 | 141.409486 | 138.92602 | 139.606018 | 70,207,900 |
AAPL | 1,656,374,400 | 140.069236 | 141.340526 | 135.32898 | 135.447235 | 67,083,400 |
AAPL | 1,656,460,800 | 135.466933 | 138.630381 | 134.688379 | 137.211258 | 66,242,400 |
AAPL | 1,656,547,200 | 135.259954 | 136.36371 | 131.830417 | 134.73764 | 98,964,500 |
AAPL | 1,656,633,600 | 134.067507 | 137.024009 | 133.693027 | 136.915604 | 71,051,600 |
AAPL | 1,656,979,200 | 135.772451 | 139.55677 | 134.944619 | 139.507492 | 73,353,800 |
AAPL | 1,657,065,600 | 139.30052 | 142.030346 | 139.03443 | 140.847748 | 74,064,300 |
AAPL | 1,657,152,000 | 141.212398 | 144.42514 | 141.202548 | 144.228043 | 66,253,700 |
AAPL | 1,657,238,400 | 143.15383 | 145.410635 | 142.897605 | 144.90802 | 64,547,800 |
AAPL | 1,657,497,600 | 143.557889 | 144.513826 | 141.695293 | 142.769485 | 63,141,600 |
AAPL | 1,657,584,000 | 143.646561 | 146.29756 | 142.946864 | 143.745117 | 77,588,800 |
AAPL | 1,657,670,400 | 140.916742 | 144.326565 | 140.059346 | 143.380493 | 71,185,600 |
AAPL | 1,657,756,800 | 141.990929 | 146.790312 | 141.172962 | 146.317276 | 78,140,700 |
AAPL | 1,657,843,200 | 147.608285 | 148.672628 | 146.051193 | 147.99263 | 76,259,900 |
AAPL | 1,658,102,400 | 148.554346 | 149.372313 | 144.572916 | 144.937561 | 81,420,900 |
AAPL | 1,658,188,800 | 145.775264 | 149.037269 | 144.779914 | 148.810608 | 82,982,400 |
AAPL | 1,658,275,200 | 148.92887 | 151.491178 | 148.189744 | 150.82103 | 64,823,400 |
AAPL | 1,658,361,600 | 152.259853 | 153.314346 | 149.736973 | 153.097534 | 65,086,600 |
AAPL | 1,658,448,000 | 153.136912 | 154.014007 | 151.185626 | 151.855759 | 66,675,400 |
AAPL | 1,658,707,200 | 151.776928 | 152.791992 | 150.072016 | 150.7323 | 53,623,900 |
AAPL | 1,658,793,600 | 150.052336 | 150.870303 | 148.613513 | 149.401917 | 55,138,700 |
AAPL | 1,658,880,000 | 150.367698 | 155.048826 | 149.953789 | 154.516647 | 78,620,700 |
AAPL | 1,658,966,400 | 154.703882 | 155.354316 | 152.171153 | 155.068527 | 81,378,700 |
AAPL | 1,659,052,800 | 158.902157 | 161.257503 | 157.18738 | 160.153732 | 101,786,900 |
AAPL | 1,659,312,000 | 158.675478 | 161.218072 | 158.557222 | 159.168228 | 67,829,400 |
AAPL | 1,659,398,400 | 157.778648 | 160.055152 | 157.315461 | 157.689941 | 59,907,000 |
AAPL | 1,659,484,800 | 158.507915 | 164.174544 | 158.419224 | 163.721222 | 82,507,500 |
AAPL | 1,659,571,200 | 163.602966 | 164.765864 | 162.045873 | 163.405869 | 55,474,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.