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 | 1,710,115,200 | 172.127235 | 173.56047 | 171.241418 | 171.938126 | 60,139,500 |
AAPL | 1,710,201,600 | 172.336252 | 173.212122 | 170.20631 | 172.415878 | 59,825,400 |
AAPL | 1,710,288,000 | 171.958052 | 172.376076 | 169.957488 | 170.32576 | 52,488,700 |
AAPL | 1,710,374,400 | 172.097377 | 173.490792 | 171.241418 | 172.186951 | 72,913,500 |
AAPL | 1,710,460,800 | 170.365549 | 171.808731 | 169.48968 | 171.808731 | 121,664,700 |
AAPL | 1,710,720,000 | 174.744891 | 176.874834 | 172.704523 | 172.90358 | 75,604,200 |
AAPL | 1,710,806,400 | 173.520659 | 175.779995 | 172.216818 | 175.252487 | 55,215,200 |
AAPL | 1,710,892,800 | 174.894189 | 177.830322 | 174.267145 | 177.830322 | 53,423,100 |
AAPL | 1,710,979,200 | 176.217935 | 176.65587 | 170.037113 | 170.564621 | 106,181,300 |
AAPL | 1,711,065,600 | 170.952792 | 172.236738 | 169.260784 | 171.470352 | 71,106,600 |
AAPL | 1,711,324,800 | 169.768406 | 171.131962 | 168.653659 | 170.047089 | 54,288,300 |
AAPL | 1,711,411,200 | 169.201045 | 170.614369 | 168.783021 | 168.912415 | 57,388,400 |
AAPL | 1,711,497,600 | 169.609149 | 172.78416 | 169.310556 | 172.495514 | 60,273,300 |
AAPL | 1,711,584,000 | 170.942823 | 171.420563 | 169.708645 | 170.674088 | 65,672,700 |
AAPL | 1,711,929,600 | 170.385463 | 170.445179 | 168.683493 | 169.230911 | 46,240,500 |
AAPL | 1,712,016,000 | 168.285371 | 168.544144 | 167.43936 | 168.046494 | 49,329,500 |
AAPL | 1,712,102,400 | 167.996748 | 169.877865 | 167.787743 | 168.852707 | 47,691,700 |
AAPL | 1,712,188,800 | 169.489689 | 171.112033 | 168.026611 | 168.026611 | 53,704,400 |
AAPL | 1,712,275,200 | 168.792983 | 169.589226 | 168.155991 | 168.783035 | 42,055,200 |
AAPL | 1,712,534,400 | 168.235632 | 168.404831 | 167.449351 | 167.658356 | 37,425,500 |
AAPL | 1,712,620,800 | 167.907162 | 169.280681 | 167.558816 | 168.872604 | 42,451,200 |
AAPL | 1,712,707,200 | 168.006696 | 168.295327 | 166.324636 | 166.991486 | 49,709,300 |
AAPL | 1,712,793,600 | 167.548852 | 174.635401 | 167.369706 | 174.217361 | 91,070,300 |
AAPL | 1,712,880,000 | 173.441045 | 177.521782 | 173.391292 | 175.720291 | 101,593,300 |
AAPL | 1,713,139,200 | 174.535868 | 175.799904 | 171.689308 | 171.878418 | 73,531,800 |
AAPL | 1,713,225,600 | 170.942841 | 172.94339 | 167.4792 | 168.583984 | 73,711,200 |
AAPL | 1,713,312,000 | 168.812899 | 169.848004 | 167.210464 | 167.210464 | 50,901,200 |
AAPL | 1,713,398,400 | 167.240312 | 167.847446 | 165.767272 | 166.254959 | 43,122,900 |
AAPL | 1,713,484,800 | 165.428884 | 165.617978 | 163.308889 | 164.224564 | 67,772,100 |
AAPL | 1,713,744,000 | 164.74212 | 166.473933 | 163.995644 | 165.060608 | 48,116,400 |
AAPL | 1,713,830,400 | 164.572913 | 166.26492 | 164.144925 | 166.115616 | 49,537,800 |
AAPL | 1,713,916,800 | 165.757307 | 168.504345 | 165.428871 | 168.225662 | 48,251,800 |
AAPL | 1,714,003,200 | 168.733275 | 169.808201 | 167.359755 | 169.091583 | 50,558,300 |
AAPL | 1,714,089,600 | 169.081625 | 170.534755 | 168.384902 | 168.504349 | 44,838,400 |
AAPL | 1,714,348,800 | 172.555207 | 175.202709 | 172.286487 | 172.684601 | 68,169,400 |
AAPL | 1,714,435,200 | 172.515412 | 174.167614 | 169.20106 | 169.52951 | 65,934,800 |
AAPL | 1,714,521,600 | 168.783032 | 171.898327 | 168.315239 | 168.504349 | 50,383,100 |
AAPL | 1,714,608,000 | 171.699267 | 172.604994 | 170.086885 | 172.216827 | 94,214,900 |
AAPL | 1,714,694,400 | 185.77281 | 186.121171 | 181.801571 | 182.518188 | 163,224,100 |
AAPL | 1,714,953,600 | 181.493025 | 183.334321 | 179.572087 | 180.856033 | 78,569,700 |
AAPL | 1,715,040,000 | 182.587854 | 184.031037 | 180.467875 | 181.542786 | 77,305,800 |
AAPL | 1,715,126,400 | 181.990679 | 182.209646 | 180.597249 | 181.881195 | 45,057,100 |
AAPL | 1,715,212,800 | 181.702043 | 183.79218 | 181.25416 | 183.702606 | 48,983,000 |
AAPL | 1,715,299,200 | 184.280653 | 184.470019 | 181.519943 | 182.436859 | 50,759,500 |
AAPL | 1,715,558,400 | 184.818838 | 186.473282 | 184.001578 | 185.656021 | 72,044,800 |
AAPL | 1,715,644,800 | 186.881888 | 187.669251 | 185.665974 | 186.802155 | 52,393,600 |
AAPL | 1,715,731,200 | 187.280584 | 190.011396 | 186.742384 | 189.084518 | 70,400,000 |
AAPL | 1,715,817,600 | 189.831996 | 190.459891 | 189.024712 | 189.204102 | 52,845,200 |
AAPL | 1,715,904,000 | 188.875199 | 190.170847 | 188.546302 | 189.233994 | 41,282,900 |
AAPL | 1,716,163,200 | 188.695822 | 191.277143 | 188.376886 | 190.400085 | 44,361,300 |
AAPL | 1,716,249,600 | 190.449915 | 192.084421 | 190.280486 | 191.705704 | 42,309,400 |
AAPL | 1,716,336,000 | 191.625965 | 192.174126 | 189.632664 | 190.260544 | 34,648,500 |
AAPL | 1,716,422,400 | 190.340286 | 190.360223 | 186.004866 | 186.254028 | 51,005,900 |
AAPL | 1,716,508,800 | 188.187525 | 189.941624 | 187.410124 | 189.343628 | 36,294,600 |
AAPL | 1,716,854,400 | 190.868489 | 192.353504 | 188.466574 | 189.353592 | 52,280,100 |
AAPL | 1,716,940,800 | 188.974888 | 191.606045 | 188.875217 | 189.652603 | 53,068,000 |
AAPL | 1,717,027,200 | 190.121023 | 191.536264 | 189.991469 | 190.649246 | 49,947,900 |
AAPL | 1,717,113,600 | 190.798749 | 191.924969 | 189.273875 | 191.606033 | 75,158,300 |
AAPL | 1,717,372,800 | 192.253846 | 194.336857 | 191.875129 | 193.380066 | 50,080,500 |
AAPL | 1,717,459,200 | 193.988012 | 194.665742 | 192.383404 | 193.69899 | 47,471,400 |
AAPL | 1,717,545,600 | 194.745471 | 196.240446 | 194.217247 | 195.213898 | 54,156,800 |
AAPL | 1,717,632,000 | 195.034506 | 195.84179 | 193.519593 | 193.828552 | 41,181,800 |
AAPL | 1,717,718,400 | 193.997982 | 196.28032 | 193.489696 | 196.230484 | 53,103,900 |
AAPL | 1,717,977,600 | 196.240436 | 196.639105 | 191.506347 | 192.473099 | 97,262,100 |
AAPL | 1,718,064,000 | 193.001336 | 206.466092 | 192.981414 | 206.456116 | 172,373,300 |
AAPL | 1,718,150,400 | 206.675389 | 219.462415 | 206.206962 | 212.356308 | 198,134,300 |
AAPL | 1,718,236,800 | 214.020695 | 216.023956 | 210.891213 | 213.522369 | 97,862,700 |
AAPL | 1,718,323,200 | 213.133674 | 214.449244 | 210.592212 | 211.778229 | 70,122,700 |
AAPL | 1,718,582,400 | 212.65528 | 218.216591 | 212.007463 | 215.944229 | 93,728,300 |
AAPL | 1,718,668,800 | 216.861138 | 217.897663 | 212.286517 | 213.572189 | 79,943,300 |
AAPL | 1,718,841,600 | 213.213394 | 213.522369 | 208.150424 | 208.977631 | 86,172,500 |
AAPL | 1,718,928,000 | 209.685278 | 211.180254 | 206.416266 | 206.794998 | 246,421,400 |
AAPL | 1,719,187,200 | 207.024219 | 211.987533 | 205.897999 | 207.44281 | 80,727,000 |
AAPL | 1,719,273,600 | 208.449409 | 210.67195 | 207.911224 | 208.36969 | 56,713,900 |
AAPL | 1,719,360,000 | 210.791552 | 214.140298 | 209.934432 | 212.53569 | 66,213,200 |
AAPL | 1,719,446,400 | 213.970878 | 215.017364 | 211.63872 | 213.382858 | 49,772,700 |
AAPL | 1,719,532,800 | 215.047248 | 215.346246 | 209.59557 | 209.91449 | 82,542,700 |
AAPL | 1,719,792,000 | 211.379562 | 216.781405 | 211.210133 | 216.023956 | 60,402,900 |
AAPL | 1,719,878,400 | 215.425971 | 219.641813 | 214.3795 | 219.532181 | 58,046,200 |
AAPL | 1,719,964,800 | 219.263081 | 220.807892 | 218.296329 | 220.807892 | 37,369,800 |
AAPL | 1,720,137,600 | 220.90754 | 225.691465 | 220.90754 | 225.581833 | 60,412,400 |
AAPL | 1,720,396,800 | 226.329319 | 227.086783 | 222.502185 | 227.056885 | 59,085,900 |
AAPL | 1,720,483,200 | 227.166498 | 228.631576 | 225.611726 | 227.913986 | 48,076,100 |
AAPL | 1,720,569,600 | 228.531934 | 232.299271 | 228.482099 | 232.1996 | 62,627,700 |
AAPL | 1,720,656,000 | 230.61492 | 231.611571 | 225.01375 | 226.807724 | 64,710,600 |
AAPL | 1,720,742,400 | 228.153193 | 231.860733 | 227.913991 | 229.767761 | 53,046,500 |
AAPL | 1,721,001,600 | 235.687872 | 236.43536 | 232.309228 | 233.614838 | 62,631,300 |
AAPL | 1,721,088,000 | 234.212822 | 235.478572 | 231.551767 | 234.033432 | 43,234,300 |
AAPL | 1,721,174,400 | 228.68141 | 230.684687 | 225.880825 | 228.113327 | 57,345,900 |
AAPL | 1,721,260,800 | 229.508635 | 229.668103 | 221.525471 | 223.429062 | 66,034,600 |
AAPL | 1,721,347,200 | 224.066941 | 226.040304 | 222.532091 | 223.55864 | 49,151,500 |
AAPL | 1,721,606,400 | 226.24958 | 227.017005 | 222.342712 | 223.209808 | 48,201,800 |
AAPL | 1,721,692,800 | 223.618446 | 226.179845 | 221.934105 | 224.256302 | 39,960,300 |
AAPL | 1,721,779,200 | 223.24967 | 224.046994 | 216.402687 | 217.807953 | 61,777,600 |
AAPL | 1,721,865,600 | 218.196654 | 220.110236 | 213.901093 | 216.76149 | 51,391,200 |
AAPL | 1,721,952,000 | 217.967416 | 218.754778 | 215.286424 | 217.229904 | 41,601,300 |
AAPL | 1,722,211,200 | 216.233261 | 218.565419 | 215.027307 | 217.508972 | 36,311,800 |
AAPL | 1,722,297,600 | 218.455801 | 219.591982 | 215.396077 | 218.067108 | 41,643,800 |
AAPL | 1,722,384,000 | 220.69825 | 223.070282 | 219.890965 | 221.336105 | 50,036,300 |
AAPL | 1,722,470,400 | 223.618418 | 223.72805 | 216.293048 | 217.628555 | 62,501,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.