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.