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
| 1,672,185,600
| 128.179654
| 129.524023
| 124.423333
| 124.591377
| 85,438,400
|
AAPL
| 1,672,272,000
| 126.518978
| 128.980357
| 126.261971
| 128.120361
| 75,703,700
|
AAPL
| 1,672,358,400
| 126.934157
| 128.45645
| 125.965417
| 128.436676
| 77,034,200
|
AAPL
| 1,672,704,000
| 128.782633
| 129.395502
| 122.742858
| 123.632515
| 112,117,500
|
AAPL
| 1,672,790,400
| 125.431622
| 127.181283
| 123.642427
| 124.907715
| 89,113,600
|
AAPL
| 1,672,876,800
| 125.668849
| 126.301493
| 123.326093
| 123.583099
| 80,962,700
|
AAPL
| 1,672,963,200
| 124.561746
| 128.792547
| 123.454616
| 128.130249
| 87,754,700
|
AAPL
| 1,673,222,400
| 128.970443
| 131.876655
| 128.397108
| 128.654114
| 70,790,800
|
AAPL
| 1,673,308,800
| 128.762909
| 129.751416
| 126.647505
| 129.227509
| 63,896,200
|
AAPL
| 1,673,395,200
| 129.741519
| 131.975539
| 128.960606
| 131.95578
| 69,458,900
|
AAPL
| 1,673,481,600
| 132.341278
| 132.7169
| 129.929319
| 131.876678
| 71,379,600
|
AAPL
| 1,673,568,000
| 130.512532
| 133.369316
| 130.14679
| 133.211151
| 57,809,700
|
AAPL
| 1,673,913,600
| 133.280366
| 135.712084
| 132.588414
| 134.377609
| 63,646,600
|
AAPL
| 1,674,000,000
| 135.247471
| 137.016892
| 133.478036
| 133.655975
| 69,672,800
|
AAPL
| 1,674,086,400
| 132.538961
| 134.684018
| 132.232526
| 133.715286
| 58,280,400
|
AAPL
| 1,674,172,800
| 133.725202
| 136.433716
| 132.677387
| 136.285431
| 80,223,600
|
AAPL
| 1,674,432,000
| 136.532534
| 141.672781
| 136.315061
| 139.488174
| 81,760,300
|
AAPL
| 1,674,518,400
| 138.69736
| 141.51461
| 138.68748
| 140.891846
| 66,435,100
|
AAPL
| 1,674,604,800
| 139.270716
| 140.793009
| 137.21462
| 140.229568
| 65,799,300
|
AAPL
| 1,674,691,200
| 141.524491
| 142.59208
| 140.269084
| 142.30542
| 54,105,100
|
AAPL
| 1,674,777,600
| 141.514594
| 145.537808
| 141.435512
| 144.252747
| 70,555,800
|
AAPL
| 1,675,036,800
| 143.29394
| 143.877156
| 141.208191
| 141.356461
| 64,015,300
|
AAPL
| 1,675,123,200
| 141.0599
| 142.681051
| 140.644729
| 142.631622
| 65,874,500
|
AAPL
| 1,675,209,600
| 142.315318
| 144.924975
| 139.695781
| 143.75853
| 77,663,600
|
AAPL
| 1,675,296,000
| 147.188617
| 149.442411
| 146.467012
| 149.086563
| 118,339,000
|
AAPL
| 1,675,382,400
| 146.32862
| 155.571162
| 146.130922
| 152.724258
| 154,357,300
|
AAPL
| 1,675,641,600
| 150.816456
| 151.340364
| 149.047021
| 149.986099
| 69,858,300
|
AAPL
| 1,675,728,000
| 148.908637
| 153.445879
| 148.908637
| 152.872543
| 83,322,600
|
AAPL
| 1,675,814,400
| 152.111399
| 152.803351
| 149.43254
| 150.17392
| 64,120,100
|
AAPL
| 1,675,900,800
| 152.01256
| 152.556241
| 148.691177
| 149.136002
| 56,007,100
|
AAPL
| 1,675,987,200
| 147.967791
| 149.829011
| 147.730182
| 149.502304
| 57,450,700
|
AAPL
| 1,676,246,400
| 149.442894
| 152.719845
| 149.413195
| 152.31395
| 62,199,000
|
AAPL
| 1,676,332,800
| 150.601222
| 152.234757
| 149.353807
| 151.670441
| 61,707,600
|
AAPL
| 1,676,419,200
| 151.581353
| 153.947491
| 151.353654
| 153.77919
| 65,573,800
|
AAPL
| 1,676,505,600
| 151.977339
| 154.769191
| 151.818948
| 152.175354
| 68,167,900
|
AAPL
| 1,676,592,000
| 150.828932
| 151.472436
| 149.343908
| 151.026932
| 59,144,100
|
AAPL
| 1,676,937,600
| 148.700387
| 149.789411
| 146.928265
| 146.997559
| 58,867,200
|
AAPL
| 1,677,024,000
| 147.383685
| 148.452904
| 145.690766
| 147.423294
| 51,011,300
|
AAPL
| 1,677,110,400
| 148.591454
| 148.838958
| 145.769918
| 147.90834
| 48,394,200
|
AAPL
| 1,677,196,800
| 145.64124
| 145.720443
| 144.265118
| 145.245239
| 55,469,600
|
AAPL
| 1,677,456,000
| 146.235266
| 147.680681
| 145.977852
| 146.443161
| 44,998,500
|
AAPL
| 1,677,542,400
| 145.581857
| 147.591588
| 145.364052
| 145.938263
| 50,547,000
|
AAPL
| 1,677,628,800
| 145.364036
| 145.760036
| 143.562199
| 143.859207
| 55,479,000
|
AAPL
| 1,677,715,200
| 142.938509
| 145.245248
| 142.46329
| 144.453232
| 52,238,100
|
AAPL
| 1,677,801,600
| 146.561957
| 149.601313
| 145.859054
| 149.52211
| 70,732,300
|
AAPL
| 1,678,060,800
| 152.254535
| 154.739484
| 151.927843
| 152.294144
| 87,558,000
|
AAPL
| 1,678,147,200
| 152.16545
| 152.492157
| 149.621117
| 150.086426
| 56,182,000
|
AAPL
| 1,678,233,600
| 151.284321
| 151.937735
| 150.31411
| 151.343719
| 47,204,800
|
AAPL
| 1,678,320,000
| 152.02682
| 152.997031
| 148.730065
| 149.086472
| 53,833,600
|
AAPL
| 1,678,406,400
| 148.710298
| 149.433006
| 146.136251
| 147.017365
| 68,572,400
|
AAPL
| 1,678,665,600
| 146.334266
| 151.611053
| 146.225364
| 148.967712
| 84,457,100
|
AAPL
| 1,678,752,000
| 149.76961
| 151.868439
| 148.601398
| 151.066528
| 73,695,900
|
AAPL
| 1,678,838,400
| 149.680523
| 151.719954
| 148.423199
| 151.462555
| 77,167,900
|
AAPL
| 1,678,924,800
| 150.640815
| 154.897886
| 150.126002
| 154.293976
| 76,161,100
|
AAPL
| 1,679,011,200
| 154.521703
| 155.175117
| 152.739671
| 153.452484
| 98,944,600
|
AAPL
| 1,679,270,400
| 153.521783
| 156.244326
| 152.610955
| 155.828506
| 73,641,400
|
AAPL
| 1,679,356,800
| 155.749335
| 157.808555
| 154.977109
| 157.689758
| 73,938,300
|
AAPL
| 1,679,443,200
| 157.709536
| 160.521178
| 156.234407
| 156.254211
| 75,701,800
|
AAPL
| 1,679,529,600
| 157.244223
| 159.937068
| 156.105696
| 157.343216
| 67,622,100
|
AAPL
| 1,679,616,000
| 157.273949
| 158.739168
| 156.274038
| 158.65007
| 59,196,500
|
AAPL
| 1,679,875,200
| 158.343137
| 159.164852
| 156.293797
| 156.699707
| 52,390,300
|
AAPL
| 1,679,961,600
| 156.392816
| 156.907629
| 154.422679
| 156.076004
| 45,992,200
|
AAPL
| 1,680,048,000
| 157.77884
| 159.442074
| 157.75905
| 159.164871
| 51,305,700
|
AAPL
| 1,680,134,400
| 159.917283
| 160.847901
| 159.659885
| 160.738998
| 49,501,700
|
AAPL
| 1,680,220,800
| 160.818201
| 163.352639
| 160.293493
| 163.253632
| 68,749,800
|
AAPL
| 1,680,480,000
| 162.629947
| 164.629768
| 162.580443
| 164.510971
| 56,976,200
|
AAPL
| 1,680,566,400
| 164.93665
| 165.174244
| 163.461521
| 163.976334
| 46,278,300
|
AAPL
| 1,680,652,800
| 163.095226
| 163.402129
| 160.184577
| 162.125
| 51,511,700
|
AAPL
| 1,680,739,200
| 160.808275
| 163.31303
| 160.382576
| 163.016022
| 45,390,100
|
AAPL
| 1,681,084,800
| 159.808382
| 160.412292
| 158.481764
| 160.412292
| 47,716,900
|
AAPL
| 1,681,171,200
| 160.729093
| 160.738987
| 158.907452
| 159.194565
| 47,644,200
|
AAPL
| 1,681,257,600
| 159.610385
| 160.441995
| 158.184759
| 158.501572
| 50,133,100
|
AAPL
| 1,681,344,000
| 160.016288
| 164.144653
| 159.808378
| 163.907043
| 68,445,600
|
AAPL
| 1,681,430,400
| 162.946711
| 164.65945
| 162.18441
| 163.560532
| 49,386,500
|
AAPL
| 1,681,689,600
| 163.441721
| 163.738728
| 162.392306
| 163.580322
| 41,516,200
|
AAPL
| 1,681,776,000
| 164.441652
| 165.73857
| 163.996133
| 164.807953
| 49,923,000
|
AAPL
| 1,681,862,400
| 164.144659
| 166.481098
| 163.887245
| 165.95639
| 47,720,200
|
AAPL
| 1,681,948,800
| 164.431739
| 166.193966
| 163.907031
| 164.986145
| 52,456,400
|
AAPL
| 1,682,035,200
| 163.402121
| 164.788137
| 162.847714
| 163.372421
| 58,337,300
|
AAPL
| 1,682,294,400
| 163.35266
| 163.946676
| 162.253741
| 163.679367
| 41,949,600
|
AAPL
| 1,682,380,800
| 163.540724
| 164.649537
| 162.095294
| 162.134903
| 48,714,100
|
AAPL
| 1,682,467,200
| 161.431992
| 163.629828
| 161.174593
| 162.125
| 45,498,800
|
AAPL
| 1,682,553,600
| 163.540739
| 166.877088
| 163.540739
| 166.728592
| 64,902,300
|
AAPL
| 1,682,640,000
| 166.807795
| 168.154217
| 166.203884
| 167.985901
| 55,209,200
|
AAPL
| 1,682,899,200
| 167.589872
| 168.748188
| 166.956262
| 167.896774
| 52,472,900
|
AAPL
| 1,682,985,600
| 168.391797
| 168.649211
| 165.867253
| 166.857269
| 48,425,700
|
AAPL
| 1,683,072,000
| 167.807703
| 169.213524
| 165.49107
| 165.778168
| 65,136,000
|
AAPL
| 1,683,158,400
| 163.243712
| 165.37224
| 162.669501
| 164.13472
| 81,235,400
|
AAPL
| 1,683,244,800
| 169.272929
| 172.559789
| 169.055124
| 171.837082
| 113,316,400
|
AAPL
| 1,683,504,000
| 170.757956
| 172.114288
| 170.391655
| 171.767776
| 55,962,800
|
AAPL
| 1,683,590,400
| 171.322258
| 171.807356
| 169.886738
| 170.055038
| 45,326,900
|
AAPL
| 1,683,676,800
| 171.292577
| 172.292488
| 170.183749
| 171.827179
| 53,724,500
|
AAPL
| 1,683,763,200
| 172.114282
| 172.846884
| 170.451047
| 172.015274
| 49,514,700
|
AAPL
| 1,683,849,600
| 172.124332
| 172.560544
| 169.526907
| 171.083389
| 45,497,800
|
AAPL
| 1,684,108,800
| 171.668299
| 171.717871
| 169.992855
| 170.587692
| 37,266,700
|
AAPL
| 1,684,195,200
| 170.50838
| 171.648467
| 170.320014
| 170.587692
| 42,110,300
|
AAPL
| 1,684,281,600
| 170.230778
| 171.440254
| 168.951883
| 171.202332
| 57,951,600
|
AAPL
| 1,684,368,000
| 171.50968
| 173.730388
| 171.093299
| 173.542023
| 65,496,700
|
AAPL
| 1,684,454,400
| 174.870477
| 174.870477
| 173.432971
| 173.651077
| 55,772,400
|
AAPL
| 1,684,713,600
| 172.48122
| 173.204942
| 171.955787
| 172.699326
| 43,570,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.