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.