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 | 1,684,800,000 | 171.638544 | 171.88639 | 169.804475 | 170.082062 | 50,747,300 |
AAPL | 1,684,886,400 | 169.616095 | 170.93464 | 169.051014 | 170.359634 | 45,143,500 |
AAPL | 1,684,972,800 | 170.924781 | 172.401936 | 170.210982 | 171.499786 | 56,058,300 |
AAPL | 1,685,059,200 | 171.826893 | 174.255784 | 171.618695 | 173.918701 | 54,835,000 |
AAPL | 1,685,404,800 | 175.435546 | 177.448057 | 175.048907 | 175.772614 | 55,964,400 |
AAPL | 1,685,491,200 | 175.802381 | 177.804984 | 175.237284 | 175.723068 | 99,625,300 |
AAPL | 1,685,577,600 | 176.169179 | 178.56833 | 175.405808 | 178.538589 | 68,901,800 |
AAPL | 1,685,664,000 | 179.470472 | 180.214011 | 177.715716 | 179.391159 | 61,945,900 |
AAPL | 1,685,923,200 | 181.056687 | 183.356693 | 176.506217 | 178.032959 | 121,946,500 |
AAPL | 1,686,009,600 | 178.419616 | 178.568317 | 175.901488 | 177.666168 | 64,848,400 |
AAPL | 1,686,096,000 | 176.902801 | 179.648943 | 175.792454 | 176.288147 | 61,944,600 |
AAPL | 1,686,182,400 | 176.367453 | 179.282128 | 175.931256 | 179.014465 | 50,214,900 |
AAPL | 1,686,268,800 | 179.936434 | 180.660141 | 179.073934 | 179.401093 | 48,870,700 |
AAPL | 1,686,528,000 | 179.708416 | 182.30584 | 179.410997 | 182.206696 | 54,274,900 |
AAPL | 1,686,614,400 | 181.225249 | 182.56361 | 180.86835 | 181.73085 | 54,929,100 |
AAPL | 1,686,700,800 | 181.790321 | 182.801538 | 180.45196 | 182.365326 | 57,462,900 |
AAPL | 1,686,787,200 | 182.375265 | 184.913209 | 182.196808 | 184.407593 | 65,433,200 |
AAPL | 1,686,873,600 | 185.12137 | 185.37914 | 182.682571 | 183.326965 | 101,235,600 |
AAPL | 1,687,219,200 | 182.821377 | 184.49682 | 182.821377 | 183.416199 | 49,799,100 |
AAPL | 1,687,305,600 | 183.307118 | 183.812734 | 181.017021 | 182.375229 | 49,515,700 |
AAPL | 1,687,392,000 | 182.157143 | 185.438626 | 182.087738 | 185.389053 | 51,245,300 |
AAPL | 1,687,478,400 | 183.951538 | 185.944216 | 183.416181 | 185.071793 | 53,079,300 |
AAPL | 1,687,737,600 | 185.220524 | 186.430015 | 183.634302 | 183.673965 | 48,088,700 |
AAPL | 1,687,824,000 | 184.288607 | 186.76707 | 184.070501 | 186.439911 | 50,730,800 |
AAPL | 1,687,910,400 | 186.311039 | 188.264069 | 185.983895 | 187.619675 | 51,216,800 |
AAPL | 1,687,996,800 | 187.45114 | 188.432617 | 187.312347 | 187.956741 | 46,347,300 |
AAPL | 1,688,083,200 | 189.979173 | 192.804612 | 189.61235 | 192.299011 | 85,069,600 |
AAPL | 1,688,342,400 | 192.110623 | 192.209767 | 190.10802 | 190.802002 | 31,458,200 |
AAPL | 1,688,515,200 | 189.919685 | 191.317527 | 188.977857 | 189.681747 | 46,920,300 |
AAPL | 1,688,601,600 | 188.204593 | 190.365821 | 187.570107 | 190.157623 | 45,094,300 |
AAPL | 1,688,688,000 | 189.761076 | 191.010216 | 188.601157 | 189.037354 | 46,778,000 |
AAPL | 1,688,947,200 | 187.629609 | 188.353331 | 185.428732 | 186.985214 | 59,922,200 |
AAPL | 1,689,033,600 | 187.530461 | 187.669254 | 184.992516 | 186.459763 | 46,638,100 |
AAPL | 1,689,120,000 | 188.045941 | 190.048544 | 186.846374 | 188.135178 | 60,750,200 |
AAPL | 1,689,206,400 | 188.858911 | 189.542969 | 188.145112 | 188.89856 | 41,342,300 |
AAPL | 1,689,292,800 | 188.591243 | 189.533056 | 187.996421 | 189.047287 | 41,573,900 |
AAPL | 1,689,552,000 | 190.246841 | 192.646007 | 190.15762 | 192.318848 | 50,520,200 |
AAPL | 1,689,638,400 | 191.68435 | 192.655903 | 190.762353 | 192.061066 | 48,353,800 |
AAPL | 1,689,724,800 | 191.436525 | 196.522322 | 190.99039 | 193.419296 | 80,507,300 |
AAPL | 1,689,811,200 | 193.409354 | 194.777471 | 190.84167 | 191.466248 | 59,581,200 |
AAPL | 1,689,897,600 | 192.427895 | 193.290395 | 189.582609 | 190.286499 | 71,917,800 |
AAPL | 1,690,156,800 | 191.743841 | 193.230919 | 190.593831 | 191.089523 | 45,377,800 |
AAPL | 1,690,243,200 | 191.664531 | 192.76497 | 191.25806 | 191.952026 | 37,283,200 |
AAPL | 1,690,329,600 | 192.001596 | 193.954626 | 191.65462 | 192.824448 | 47,471,900 |
AAPL | 1,690,416,000 | 194.331378 | 195.501206 | 190.89127 | 191.555496 | 47,460,200 |
AAPL | 1,690,502,400 | 192.99298 | 194.936101 | 192.467546 | 194.14299 | 48,291,400 |
AAPL | 1,690,761,600 | 194.371005 | 194.797309 | 193.577894 | 194.757645 | 38,824,100 |
AAPL | 1,690,848,000 | 194.549474 | 195.035243 | 193.597737 | 193.924896 | 35,175,100 |
AAPL | 1,690,934,400 | 193.359805 | 193.498598 | 190.197298 | 190.921005 | 50,389,300 |
AAPL | 1,691,020,800 | 189.919696 | 190.712792 | 189.047272 | 189.523132 | 61,235,200 |
AAPL | 1,691,107,200 | 183.921815 | 185.765792 | 180.352822 | 180.422226 | 115,799,700 |
AAPL | 1,691,366,400 | 180.561008 | 181.552393 | 175.822187 | 177.309265 | 97,576,100 |
AAPL | 1,691,452,800 | 178.142046 | 178.717051 | 176.050222 | 178.251099 | 67,823,000 |
AAPL | 1,691,539,200 | 179.311827 | 179.371308 | 175.48508 | 176.654922 | 60,378,500 |
AAPL | 1,691,625,600 | 177.933846 | 179.192909 | 176.070051 | 176.436859 | 54,686,900 |
AAPL | 1,691,712,000 | 176.029848 | 177.320377 | 175.265446 | 176.496414 | 51,988,100 |
AAPL | 1,691,971,200 | 176.675087 | 178.382573 | 176.019885 | 178.154251 | 43,675,600 |
AAPL | 1,692,057,600 | 177.578478 | 178.174103 | 175.761791 | 176.158875 | 43,622,600 |
AAPL | 1,692,144,000 | 175.841217 | 177.240946 | 175.215796 | 175.285294 | 46,964,900 |
AAPL | 1,692,230,400 | 175.851131 | 176.218434 | 172.217758 | 172.733978 | 66,062,900 |
AAPL | 1,692,316,800 | 171.04636 | 173.825991 | 170.708838 | 173.220428 | 61,114,200 |
AAPL | 1,692,576,000 | 173.796206 | 174.848491 | 172.475881 | 174.560593 | 46,311,900 |
AAPL | 1,692,662,400 | 175.771714 | 176.387198 | 174.96761 | 175.940475 | 42,084,200 |
AAPL | 1,692,748,800 | 177.221111 | 180.229064 | 177.032491 | 179.802185 | 52,722,800 |
AAPL | 1,692,835,200 | 179.355444 | 179.782323 | 174.729346 | 175.096664 | 54,945,800 |
AAPL | 1,692,921,600 | 176.089394 | 177.846504 | 174.540747 | 177.31044 | 51,449,600 |
AAPL | 1,693,180,800 | 178.779704 | 179.276066 | 177.250915 | 178.878983 | 43,820,700 |
AAPL | 1,693,267,200 | 178.392526 | 183.554689 | 178.193984 | 182.780365 | 53,003,900 |
AAPL | 1,693,353,600 | 183.594379 | 186.48321 | 183.395837 | 186.284653 | 60,813,900 |
AAPL | 1,693,440,000 | 186.473302 | 187.743987 | 186.11592 | 186.503082 | 60,794,500 |
AAPL | 1,693,526,400 | 188.111278 | 188.538142 | 186.910075 | 188.081497 | 45,732,600 |
AAPL | 1,693,872,000 | 186.910066 | 188.597694 | 186.244943 | 188.319733 | 45,280,000 |
AAPL | 1,693,958,400 | 187.029208 | 187.475946 | 180.149638 | 181.579163 | 81,755,800 |
AAPL | 1,694,044,800 | 173.905409 | 176.913377 | 172.277342 | 176.268097 | 112,488,800 |
AAPL | 1,694,131,200 | 177.052337 | 178.928584 | 176.496398 | 176.88356 | 65,551,300 |
AAPL | 1,694,390,400 | 178.759833 | 178.988156 | 176.049686 | 178.054993 | 58,953,100 |
AAPL | 1,694,476,800 | 178.184065 | 178.819408 | 173.548045 | 175.017273 | 90,370,200 |
AAPL | 1,694,563,200 | 175.225728 | 176.009988 | 172.714137 | 172.942474 | 84,267,900 |
AAPL | 1,694,649,600 | 172.733989 | 174.818716 | 172.317047 | 174.461334 | 60,895,800 |
AAPL | 1,694,736,000 | 175.195939 | 175.215798 | 172.555304 | 173.736633 | 109,205,100 |
AAPL | 1,694,995,200 | 175.195945 | 178.074854 | 174.888203 | 176.67511 | 67,257,600 |
AAPL | 1,695,081,600 | 176.22838 | 178.323028 | 175.841218 | 177.767105 | 51,826,900 |
AAPL | 1,695,168,000 | 177.955709 | 178.39251 | 174.123793 | 174.21315 | 58,436,200 |
AAPL | 1,695,254,400 | 173.279989 | 175.017256 | 172.595007 | 172.66449 | 63,047,900 |
AAPL | 1,695,340,800 | 173.399112 | 175.791581 | 172.783628 | 173.518234 | 56,725,400 |
AAPL | 1,695,600,000 | 172.932533 | 175.682382 | 172.882893 | 174.798859 | 46,172,700 |
AAPL | 1,695,686,400 | 173.548039 | 173.925264 | 170.411027 | 170.708847 | 64,588,900 |
AAPL | 1,695,772,800 | 171.364025 | 171.780967 | 167.820008 | 169.189957 | 66,921,800 |
AAPL | 1,695,859,200 | 168.107891 | 170.778321 | 166.400404 | 169.448074 | 56,294,400 |
AAPL | 1,695,945,600 | 170.768399 | 171.810762 | 169.100614 | 169.964294 | 51,814,200 |
AAPL | 1,696,204,800 | 169.974234 | 173.031826 | 169.686335 | 172.485825 | 52,164,500 |
AAPL | 1,696,291,200 | 171.006649 | 172.366691 | 169.577139 | 171.14563 | 49,594,600 |
AAPL | 1,696,377,600 | 169.845161 | 172.94247 | 169.726039 | 172.396469 | 53,020,300 |
AAPL | 1,696,464,000 | 172.525529 | 174.173455 | 171.423604 | 173.63739 | 48,527,900 |
AAPL | 1,696,550,400 | 172.535454 | 176.69497 | 171.919955 | 176.198608 | 57,224,100 |
AAPL | 1,696,809,600 | 175.523552 | 177.747259 | 174.520906 | 177.687698 | 42,390,800 |
AAPL | 1,696,896,000 | 176.804173 | 178.412381 | 176.655255 | 177.092056 | 43,698,000 |
AAPL | 1,696,982,400 | 176.903441 | 178.541445 | 176.307816 | 178.491806 | 47,551,100 |
AAPL | 1,697,068,800 | 178.759845 | 181.013317 | 177.737325 | 179.395187 | 56,743,100 |
AAPL | 1,697,155,200 | 180.099999 | 180.606283 | 176.843865 | 177.548706 | 51,427,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.