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
| 1,659,657,600
| 161.066979
| 163.672314
| 160.859729
| 163.178879
| 56,697,000
|
AAPL
| 1,659,916,800
| 164.185489
| 165.606584
| 162.043984
| 162.705185
| 60,276,900
|
AAPL
| 1,660,003,200
| 161.86637
| 163.642739
| 161.106477
| 162.754547
| 63,135,500
|
AAPL
| 1,660,089,600
| 165.478278
| 167.116485
| 164.708521
| 167.017807
| 70,170,500
|
AAPL
| 1,660,176,000
| 167.827042
| 168.744838
| 165.9816
| 166.277664
| 57,149,200
|
AAPL
| 1,660,262,400
| 167.590194
| 169.909329
| 167.175696
| 169.840256
| 68,039,400
|
AAPL
| 1,660,521,600
| 169.267854
| 171.113295
| 169.100088
| 170.915924
| 54,091,700
|
AAPL
| 1,660,608,000
| 170.511339
| 171.429136
| 169.40605
| 170.758057
| 56,377,100
|
AAPL
| 1,660,694,400
| 170.501461
| 173.837069
| 170.30409
| 172.258087
| 79,542,000
|
AAPL
| 1,660,780,800
| 171.468585
| 172.603479
| 170.846853
| 171.863327
| 62,290,100
|
AAPL
| 1,660,867,200
| 170.758051
| 171.458735
| 169.060634
| 169.267883
| 70,346,300
|
AAPL
| 1,661,126,400
| 167.461894
| 167.62966
| 164.945374
| 165.369736
| 69,026,800
|
AAPL
| 1,661,212,800
| 164.886171
| 166.494773
| 164.461809
| 165.034195
| 54,147,100
|
AAPL
| 1,661,299,200
| 165.123012
| 165.902632
| 164.067054
| 165.330246
| 53,841,500
|
AAPL
| 1,661,385,600
| 166.563853
| 167.905996
| 166.139506
| 167.79744
| 51,218,200
|
AAPL
| 1,661,472,000
| 168.330359
| 168.804053
| 161.412394
| 161.471603
| 78,961,000
|
AAPL
| 1,661,731,200
| 159.034041
| 160.761063
| 157.721518
| 159.261032
| 73,314,000
|
AAPL
| 1,661,817,600
| 160.001177
| 160.425524
| 155.649079
| 156.823456
| 77,906,200
|
AAPL
| 1,661,904,000
| 158.205063
| 158.471522
| 155.076688
| 155.15564
| 87,991,100
|
AAPL
| 1,661,990,400
| 154.583265
| 156.339892
| 152.639131
| 155.885941
| 74,229,900
|
AAPL
| 1,662,076,800
| 157.652413
| 158.254404
| 152.935178
| 153.764145
| 76,957,800
|
AAPL
| 1,662,422,400
| 154.415491
| 155.027345
| 151.671994
| 152.500961
| 73,714,800
|
AAPL
| 1,662,508,800
| 152.787155
| 154.612855
| 151.593036
| 153.912186
| 87,449,600
|
AAPL
| 1,662,595,200
| 152.609499
| 154.306916
| 150.675228
| 152.43187
| 84,923,800
|
AAPL
| 1,662,681,600
| 153.428604
| 155.747753
| 152.718057
| 155.30365
| 68,028,800
|
AAPL
| 1,662,940,800
| 157.494513
| 162.103192
| 157.208327
| 161.284088
| 104,956,000
|
AAPL
| 1,663,027,200
| 157.800419
| 158.432014
| 151.356162
| 151.819992
| 122,656,600
|
AAPL
| 1,663,113,600
| 152.75753
| 155.037211
| 151.593031
| 153.270706
| 87,965,400
|
AAPL
| 1,663,200,000
| 152.619416
| 153.201681
| 149.392363
| 150.369354
| 90,481,100
|
AAPL
| 1,663,286,400
| 149.22455
| 149.362711
| 146.421829
| 148.721237
| 162,278,800
|
AAPL
| 1,663,545,600
| 147.3495
| 152.530566
| 147.142266
| 152.451614
| 81,474,200
|
AAPL
| 1,663,632,000
| 151.385785
| 156.004342
| 151.069995
| 154.839828
| 107,689,800
|
AAPL
| 1,663,718,400
| 155.274062
| 156.655689
| 151.58318
| 151.701599
| 101,696,800
|
AAPL
| 1,663,804,800
| 150.379193
| 152.441747
| 148.928493
| 150.734467
| 86,652,500
|
AAPL
| 1,663,891,200
| 149.204834
| 149.481156
| 146.609362
| 148.454803
| 96,029,900
|
AAPL
| 1,664,150,400
| 147.694888
| 151.750922
| 147.675146
| 148.790314
| 93,339,400
|
AAPL
| 1,664,236,800
| 150.734477
| 152.688475
| 147.981102
| 149.767334
| 84,442,700
|
AAPL
| 1,664,323,200
| 145.701433
| 148.662042
| 142.938195
| 147.872543
| 146,691,400
|
AAPL
| 1,664,409,600
| 144.181655
| 144.793509
| 138.832808
| 140.609177
| 128,138,200
|
AAPL
| 1,664,496,000
| 139.424936
| 141.221046
| 136.188005
| 136.385376
| 124,925,300
|
AAPL
| 1,664,755,200
| 136.395242
| 141.191429
| 135.882066
| 140.579559
| 114,311,700
|
AAPL
| 1,664,841,600
| 143.125683
| 144.30006
| 142.365789
| 144.181641
| 87,830,100
|
AAPL
| 1,664,928,000
| 142.178314
| 145.44485
| 141.132219
| 144.477707
| 79,471,000
|
AAPL
| 1,665,014,400
| 143.895462
| 145.602742
| 143.313213
| 143.520447
| 68,402,200
|
AAPL
| 1,665,100,800
| 140.668361
| 141.221021
| 137.618938
| 138.250534
| 85,925,600
|
AAPL
| 1,665,360,000
| 138.576233
| 140.026932
| 136.750533
| 138.576233
| 74,899,000
|
AAPL
| 1,665,446,400
| 138.063039
| 139.494012
| 136.405105
| 137.155121
| 77,033,700
|
AAPL
| 1,665,532,800
| 137.30318
| 138.517025
| 136.345915
| 136.523544
| 70,433,700
|
AAPL
| 1,665,619,200
| 133.217545
| 141.704616
| 132.605676
| 141.112503
| 113,224,000
|
AAPL
| 1,665,705,600
| 142.415164
| 142.622413
| 136.375526
| 136.563034
| 88,598,000
|
AAPL
| 1,665,964,800
| 139.217698
| 141.023657
| 138.4282
| 140.5401
| 85,250,900
|
AAPL
| 1,666,051,200
| 143.579646
| 144.77375
| 138.763718
| 141.862488
| 99,136,600
|
AAPL
| 1,666,137,600
| 139.829549
| 143.046738
| 139.642041
| 141.971054
| 61,758,300
|
AAPL
| 1,666,224,000
| 141.142096
| 143.974407
| 140.776944
| 141.507233
| 64,522,000
|
AAPL
| 1,666,310,400
| 140.994068
| 145.90869
| 140.776955
| 145.336304
| 86,548,600
|
AAPL
| 1,666,569,600
| 145.257366
| 148.257443
| 144.082988
| 147.487686
| 75,981,900
|
AAPL
| 1,666,656,000
| 148.119235
| 150.487731
| 147.398824
| 150.339691
| 74,732,300
|
AAPL
| 1,666,742,400
| 148.977807
| 149.994281
| 146.096135
| 147.388947
| 88,194,300
|
AAPL
| 1,666,828,800
| 146.12578
| 147.092908
| 142.237511
| 142.898712
| 109,180,200
|
AAPL
| 1,666,915,200
| 146.254078
| 155.431969
| 145.879078
| 153.695084
| 164,762,400
|
AAPL
| 1,667,174,400
| 151.148939
| 152.21476
| 149.925216
| 151.326569
| 97,943,200
|
AAPL
| 1,667,260,800
| 153.043746
| 153.408883
| 147.171875
| 148.671906
| 80,379,300
|
AAPL
| 1,667,347,200
| 146.994229
| 150.17195
| 143.096097
| 143.125702
| 93,604,600
|
AAPL
| 1,667,433,600
| 140.194696
| 140.924985
| 136.92816
| 137.056458
| 97,918,500
|
AAPL
| 1,667,520,000
| 140.456933
| 141.030269
| 132.835554
| 136.789581
| 140,814,800
|
AAPL
| 1,667,779,200
| 135.534154
| 137.550701
| 134.110702
| 137.323349
| 83,374,600
|
AAPL
| 1,667,865,600
| 138.796212
| 139.804478
| 135.909775
| 137.896667
| 89,908,500
|
AAPL
| 1,667,952,000
| 136.908169
| 136.957598
| 133.043105
| 133.319885
| 74,917,800
|
AAPL
| 1,668,038,400
| 139.616708
| 145.181992
| 137.896701
| 145.181992
| 118,854,000
|
AAPL
| 1,668,124,800
| 144.144036
| 148.285866
| 142.710689
| 147.979431
| 93,979,700
|
AAPL
| 1,668,384,000
| 147.257832
| 148.552773
| 145.735523
| 146.57576
| 73,374,100
|
AAPL
| 1,668,470,400
| 150.470504
| 151.824754
| 146.852566
| 148.315552
| 89,868,300
|
AAPL
| 1,668,556,800
| 147.415999
| 148.147484
| 145.597135
| 147.079895
| 64,218,300
|
AAPL
| 1,668,643,200
| 144.74703
| 149.738992
| 144.470249
| 148.987732
| 80,389,400
|
AAPL
| 1,668,729,600
| 150.559459
| 150.944976
| 148.246357
| 149.551178
| 74,829,600
|
AAPL
| 1,668,988,800
| 148.434182
| 148.64176
| 146.022223
| 146.308884
| 58,724,100
|
AAPL
| 1,669,075,200
| 146.427507
| 148.691181
| 145.241287
| 148.453934
| 51,804,100
|
AAPL
| 1,669,161,600
| 147.732319
| 150.084969
| 147.623582
| 149.33371
| 58,301,400
|
AAPL
| 1,669,334,400
| 146.605428
| 147.168884
| 145.429103
| 146.40773
| 35,195,900
|
AAPL
| 1,669,593,600
| 143.471879
| 144.954639
| 141.732112
| 142.562454
| 69,246,000
|
AAPL
| 1,669,680,000
| 142.631606
| 143.145633
| 138.736903
| 139.54747
| 83,763,800
|
AAPL
| 1,669,766,400
| 139.774825
| 147.0107
| 138.934604
| 146.328629
| 111,380,900
|
AAPL
| 1,669,852,800
| 146.506597
| 147.416021
| 144.92498
| 146.605438
| 71,250,400
|
AAPL
| 1,669,939,200
| 144.282447
| 146.298994
| 143.975997
| 146.111176
| 65,447,400
|
AAPL
| 1,670,198,400
| 146.071645
| 149.185435
| 144.094632
| 144.944748
| 68,826,400
|
AAPL
| 1,670,284,800
| 145.379693
| 145.607046
| 140.288875
| 141.267502
| 64,727,200
|
AAPL
| 1,670,371,200
| 140.555778
| 141.722209
| 138.390946
| 139.320145
| 69,721,100
|
AAPL
| 1,670,457,600
| 140.723807
| 141.870479
| 139.478294
| 141.010468
| 62,128,300
|
AAPL
| 1,670,544,000
| 140.704047
| 143.896935
| 139.280595
| 140.526123
| 76,097,000
|
AAPL
| 1,670,803,200
| 141.05988
| 142.839195
| 139.43873
| 142.829315
| 70,462,700
|
AAPL
| 1,670,889,600
| 147.781762
| 148.246361
| 142.582221
| 143.79808
| 93,886,200
|
AAPL
| 1,670,976,000
| 143.67946
| 144.974402
| 139.537615
| 141.564056
| 82,291,200
|
AAPL
| 1,671,062,400
| 139.488168
| 140.17024
| 134.466553
| 134.931152
| 98,931,900
|
AAPL
| 1,671,148,800
| 135.118972
| 136.06793
| 132.192986
| 132.96402
| 160,156,900
|
AAPL
| 1,671,408,000
| 133.557116
| 133.646078
| 129.810683
| 130.848602
| 79,592,600
|
AAPL
| 1,671,494,400
| 129.87989
| 131.718513
| 128.39713
| 130.779434
| 77,432,800
|
AAPL
| 1,671,580,800
| 131.451621
| 135.237604
| 131.224269
| 133.893234
| 85,928,000
|
AAPL
| 1,671,667,200
| 132.805865
| 133.013442
| 128.80241
| 130.71022
| 77,852,100
|
AAPL
| 1,671,753,600
| 129.415314
| 130.898074
| 128.150027
| 130.344513
| 63,814,900
|
AAPL
| 1,672,099,200
| 129.870013
| 129.899667
| 127.240581
| 128.535522
| 69,007,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.