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 | 1,697,414,400 | 175.463964 | 177.777013 | 175.225705 | 177.419632 | 52,517,000 |
AAPL | 1,697,500,800 | 175.364691 | 177.121817 | 173.528161 | 175.861053 | 57,549,400 |
AAPL | 1,697,587,200 | 174.30249 | 176.287938 | 173.835908 | 174.560593 | 54,764,400 |
AAPL | 1,697,673,600 | 174.759131 | 176.546038 | 173.915325 | 174.183365 | 59,302,900 |
AAPL | 1,697,760,000 | 174.034443 | 174.143644 | 171.383872 | 171.622131 | 64,189,300 |
AAPL | 1,698,019,200 | 169.666482 | 172.743918 | 168.693602 | 171.741272 | 55,980,100 |
AAPL | 1,698,105,600 | 171.790893 | 172.406377 | 170.202529 | 172.178055 | 43,816,600 |
AAPL | 1,698,192,000 | 170.629426 | 171.800833 | 169.408365 | 169.855103 | 57,157,000 |
AAPL | 1,698,278,400 | 169.130411 | 170.133072 | 164.464611 | 165.675735 | 70,625,300 |
AAPL | 1,698,364,800 | 165.695582 | 167.730669 | 165.616162 | 166.996048 | 58,499,100 |
AAPL | 1,698,624,000 | 167.790216 | 169.924566 | 167.641298 | 169.050964 | 51,131,000 |
AAPL | 1,698,710,400 | 168.117845 | 169.656555 | 166.678383 | 169.527512 | 44,846,000 |
AAPL | 1,698,796,800 | 169.755817 | 172.962311 | 168.882215 | 172.704208 | 56,934,900 |
AAPL | 1,698,883,200 | 174.242928 | 176.486479 | 174.183367 | 176.278015 | 77,334,800 |
AAPL | 1,698,969,600 | 172.972247 | 175.533477 | 172.088723 | 175.3647 | 79,763,700 |
AAPL | 1,699,228,800 | 175.096694 | 178.124491 | 174.927933 | 177.925949 | 63,841,300 |
AAPL | 1,699,315,200 | 177.876295 | 181.112585 | 177.667831 | 180.497101 | 70,530,000 |
AAPL | 1,699,401,600 | 181.023247 | 182.115234 | 180.268767 | 181.559311 | 49,340,300 |
AAPL | 1,699,488,000 | 181.628811 | 182.780359 | 180.487169 | 181.082809 | 53,763,500 |
AAPL | 1,699,574,400 | 182.872061 | 185.456551 | 182.434685 | 185.287552 | 66,133,400 |
AAPL | 1,699,833,600 | 184.711015 | 184.919753 | 183.110623 | 183.697098 | 43,627,500 |
AAPL | 1,699,920,000 | 186.579793 | 186.98735 | 185.188154 | 186.32135 | 60,108,400 |
AAPL | 1,700,006,400 | 186.728921 | 188.369068 | 186.659332 | 186.887955 | 53,790,500 |
AAPL | 1,700,092,800 | 188.438641 | 189.820344 | 187.524118 | 188.577805 | 54,412,900 |
AAPL | 1,700,179,200 | 189.114578 | 189.243807 | 187.444611 | 188.557922 | 50,922,700 |
AAPL | 1,700,438,400 | 188.756731 | 190.76468 | 188.746797 | 190.307419 | 46,505,100 |
AAPL | 1,700,524,800 | 190.267652 | 190.376996 | 188.60762 | 189.502243 | 38,134,500 |
AAPL | 1,700,611,200 | 190.347177 | 191.77857 | 189.691112 | 190.168243 | 39,617,700 |
AAPL | 1,700,784,000 | 189.730881 | 189.7607 | 188.120554 | 188.836258 | 24,048,300 |
AAPL | 1,701,043,200 | 188.786547 | 189.532071 | 187.77263 | 188.657318 | 40,552,600 |
AAPL | 1,701,129,600 | 188.647377 | 189.939621 | 188.26964 | 189.263672 | 38,415,400 |
AAPL | 1,701,216,000 | 189.76069 | 190.94359 | 187.842216 | 188.239822 | 43,014,200 |
AAPL | 1,701,302,400 | 188.707001 | 189.184147 | 187.066855 | 188.816345 | 48,794,400 |
AAPL | 1,701,388,800 | 189.194106 | 190.416761 | 188.100665 | 190.098679 | 45,679,300 |
AAPL | 1,701,648,000 | 188.84619 | 188.915779 | 186.33129 | 188.299469 | 43,389,500 |
AAPL | 1,701,734,400 | 189.074821 | 193.239803 | 189.044987 | 192.265656 | 66,628,400 |
AAPL | 1,701,820,800 | 193.289504 | 193.597651 | 190.963473 | 191.172226 | 41,089,700 |
AAPL | 1,701,907,200 | 192.474385 | 193.836204 | 192.434616 | 193.110565 | 47,477,700 |
AAPL | 1,701,993,600 | 193.040979 | 194.820305 | 192.514143 | 194.541977 | 53,377,300 |
AAPL | 1,702,252,800 | 191.957525 | 192.335262 | 190.277609 | 192.0271 | 60,943,700 |
AAPL | 1,702,339,200 | 191.927697 | 193.557908 | 190.575813 | 193.547974 | 52,696,900 |
AAPL | 1,702,425,600 | 193.925683 | 196.818319 | 193.687125 | 196.778564 | 70,404,200 |
AAPL | 1,702,512,000 | 196.838214 | 198.428656 | 194.989314 | 196.927673 | 66,831,600 |
AAPL | 1,702,598,400 | 196.35113 | 197.215933 | 195.824294 | 196.3909 | 128,256,700 |
AAPL | 1,702,857,600 | 194.91972 | 195.456506 | 193.229869 | 194.720917 | 55,751,900 |
AAPL | 1,702,944,000 | 194.989305 | 195.774583 | 194.720912 | 195.764648 | 40,714,100 |
AAPL | 1,703,030,400 | 195.72489 | 196.500234 | 193.667252 | 193.667252 | 52,242,800 |
AAPL | 1,703,116,800 | 194.929666 | 195.903813 | 192.345177 | 193.518127 | 46,482,500 |
AAPL | 1,703,203,200 | 194.015137 | 194.243775 | 191.818335 | 192.44458 | 37,122,800 |
AAPL | 1,703,548,800 | 192.454528 | 192.732856 | 191.679185 | 191.897873 | 28,919,300 |
AAPL | 1,703,635,200 | 191.341219 | 192.345186 | 189.949565 | 191.997269 | 48,087,700 |
AAPL | 1,703,721,600 | 192.981369 | 193.498269 | 192.017156 | 192.424713 | 34,049,900 |
AAPL | 1,703,808,000 | 192.74277 | 193.239786 | 190.585722 | 191.380951 | 42,628,800 |
AAPL | 1,704,153,600 | 186.033072 | 187.315382 | 182.792533 | 184.532089 | 82,488,700 |
AAPL | 1,704,240,000 | 183.120556 | 184.770652 | 182.335262 | 183.150375 | 58,414,500 |
AAPL | 1,704,326,400 | 181.062914 | 181.997307 | 179.800504 | 180.824356 | 71,983,600 |
AAPL | 1,704,412,800 | 180.903872 | 181.669266 | 179.094727 | 180.098694 | 62,303,300 |
AAPL | 1,704,672,000 | 181.003268 | 184.49233 | 180.416793 | 184.45256 | 59,144,500 |
AAPL | 1,704,758,400 | 182.822345 | 184.045 | 181.639444 | 184.035065 | 42,841,800 |
AAPL | 1,704,844,800 | 183.249796 | 185.28755 | 182.822355 | 185.078812 | 46,792,900 |
AAPL | 1,704,931,200 | 185.426703 | 185.933669 | 182.524132 | 184.482376 | 49,128,400 |
AAPL | 1,705,017,600 | 184.949573 | 185.625523 | 184.084771 | 184.81041 | 40,444,700 |
AAPL | 1,705,363,200 | 181.072875 | 183.160333 | 179.850205 | 182.534103 | 65,603,000 |
AAPL | 1,705,449,600 | 180.188164 | 181.838245 | 179.223951 | 181.589737 | 47,317,400 |
AAPL | 1,705,536,000 | 184.979392 | 188.011193 | 184.72095 | 187.504242 | 78,005,800 |
AAPL | 1,705,622,400 | 188.200076 | 190.804435 | 187.693125 | 190.416763 | 68,741,000 |
AAPL | 1,705,881,600 | 191.152342 | 194.164258 | 191.112572 | 192.732849 | 60,133,900 |
AAPL | 1,705,968,000 | 193.856118 | 194.581757 | 192.673218 | 194.015152 | 42,355,600 |
AAPL | 1,706,054,400 | 194.253726 | 195.208003 | 193.180169 | 193.339218 | 53,631,300 |
AAPL | 1,706,140,800 | 194.054921 | 195.098658 | 191.957513 | 193.011185 | 54,822,100 |
AAPL | 1,706,227,200 | 193.110571 | 193.597637 | 190.794475 | 191.271606 | 44,594,000 |
AAPL | 1,706,486,400 | 190.864082 | 191.052951 | 188.448592 | 190.585754 | 47,145,600 |
AAPL | 1,706,572,800 | 189.800457 | 190.655325 | 186.351165 | 186.917755 | 55,859,400 |
AAPL | 1,706,659,200 | 185.923743 | 185.983398 | 183.24981 | 183.2995 | 55,467,800 |
AAPL | 1,706,745,600 | 182.89193 | 185.834256 | 182.722947 | 185.744797 | 64,885,400 |
AAPL | 1,706,832,000 | 178.786588 | 186.212008 | 178.180228 | 184.740845 | 102,518,000 |
AAPL | 1,707,091,200 | 187.027087 | 188.120528 | 184.730876 | 186.559891 | 69,668,800 |
AAPL | 1,707,177,600 | 185.744817 | 188.180192 | 185.655358 | 188.170258 | 43,490,800 |
AAPL | 1,707,264,000 | 189.502242 | 189.909799 | 187.484358 | 188.279587 | 53,439,000 |
AAPL | 1,707,350,400 | 188.259697 | 188.408796 | 186.231879 | 187.196091 | 40,962,000 |
AAPL | 1,707,436,800 | 187.763406 | 189.09712 | 187.116467 | 187.962479 | 45,155,200 |
AAPL | 1,707,696,000 | 187.534482 | 187.783307 | 185.912138 | 186.270447 | 41,781,900 |
AAPL | 1,707,782,400 | 184.896945 | 185.334879 | 182.647556 | 184.170364 | 56,529,500 |
AAPL | 1,707,868,800 | 184.449076 | 184.658081 | 181.582606 | 183.284561 | 54,630,500 |
AAPL | 1,707,955,200 | 182.687385 | 183.62297 | 180.497727 | 182.995926 | 65,434,500 |
AAPL | 1,708,041,600 | 182.558001 | 183.981288 | 180.816225 | 181.453217 | 49,701,400 |
AAPL | 1,708,387,200 | 180.935641 | 181.572633 | 179.15406 | 180.706726 | 53,665,600 |
AAPL | 1,708,473,600 | 181.084946 | 182.030479 | 179.810963 | 181.463165 | 41,529,700 |
AAPL | 1,708,560,000 | 182.617708 | 184.090764 | 181.602513 | 183.503525 | 52,292,200 |
AAPL | 1,708,646,400 | 184.14052 | 184.170377 | 181.373586 | 181.662231 | 45,119,700 |
AAPL | 1,708,905,600 | 181.383551 | 181.901096 | 179.801011 | 180.308624 | 40,867,400 |
AAPL | 1,708,992,000 | 180.24889 | 183.055629 | 178.716119 | 181.771698 | 54,318,900 |
AAPL | 1,709,078,400 | 181.652257 | 182.25939 | 179.283452 | 180.567383 | 48,953,900 |
AAPL | 1,709,164,800 | 180.418104 | 181.711997 | 178.686276 | 179.900543 | 136,682,600 |
AAPL | 1,709,251,200 | 178.706175 | 179.681565 | 176.546375 | 178.815659 | 73,488,000 |
AAPL | 1,709,510,400 | 175.322153 | 176.068628 | 172.973243 | 174.2771 | 81,510,100 |
AAPL | 1,709,596,800 | 169.957472 | 171.231455 | 168.82283 | 169.32048 | 95,132,400 |
AAPL | 1,709,683,200 | 170.25608 | 170.435242 | 167.887261 | 168.325195 | 68,587,700 |
AAPL | 1,709,769,600 | 168.355038 | 169.927615 | 167.698152 | 168.20575 | 71,765,100 |
AAPL | 1,709,856,000 | 168.205747 | 172.883655 | 168.146031 | 169.927612 | 76,114,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.