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
| 1,722,556,800
| 218.415922
| 224.844329
| 216.980758
| 219.12355
| 105,568,600
|
AAPL
| 1,722,816,000
| 198.423107
| 212.784842
| 195.343462
| 208.569016
| 119,548,600
|
AAPL
| 1,722,902,400
| 204.612315
| 209.286608
| 200.396488
| 206.535843
| 69,660,500
|
AAPL
| 1,722,988,800
| 206.20694
| 212.924368
| 205.698654
| 209.117172
| 63,516,400
|
AAPL
| 1,723,075,200
| 212.396147
| 213.482492
| 208.130485
| 212.595474
| 47,161,100
|
AAPL
| 1,723,161,600
| 211.389554
| 216.053871
| 211.259985
| 215.515686
| 42,201,600
|
AAPL
| 1,723,420,800
| 215.595507
| 219.027939
| 215.126538
| 217.052292
| 38,028,100
|
AAPL
| 1,723,507,200
| 218.529041
| 221.402722
| 218.529041
| 220.784088
| 44,155,300
|
AAPL
| 1,723,593,600
| 220.085625
| 222.540214
| 219.217525
| 221.233093
| 41,960,600
|
AAPL
| 1,723,680,000
| 224.10677
| 224.855123
| 222.270799
| 224.226501
| 46,414,000
|
AAPL
| 1,723,766,400
| 223.428262
| 226.331875
| 223.15885
| 225.553589
| 44,340,200
|
AAPL
| 1,724,025,600
| 225.224296
| 225.493707
| 222.550174
| 225.393921
| 40,687,800
|
AAPL
| 1,724,112,000
| 225.274208
| 226.671128
| 224.954903
| 226.012573
| 30,299,000
|
AAPL
| 1,724,198,400
| 226.022564
| 227.479349
| 224.555791
| 225.902817
| 34,765,500
|
AAPL
| 1,724,284,800
| 227.289746
| 227.838541
| 223.40829
| 224.036911
| 43,695,300
|
AAPL
| 1,724,371,200
| 225.164441
| 227.718817
| 223.83736
| 226.341843
| 38,677,300
|
AAPL
| 1,724,630,400
| 226.262015
| 226.780878
| 223.398323
| 226.681091
| 30,602,200
|
AAPL
| 1,724,716,800
| 225.503695
| 228.347442
| 224.396132
| 227.529236
| 35,934,600
|
AAPL
| 1,724,803,200
| 227.419467
| 229.355209
| 225.184381
| 225.992615
| 38,052,200
|
AAPL
| 1,724,889,600
| 229.594702
| 232.408501
| 228.37738
| 229.28537
| 51,906,300
|
AAPL
| 1,724,976,000
| 229.68449
| 229.89402
| 226.980435
| 228.497101
| 52,990,800
|
AAPL
| 1,725,321,600
| 228.048098
| 228.497107
| 220.6843
| 222.280792
| 50,190,600
|
AAPL
| 1,725,408,000
| 221.173224
| 221.292956
| 217.002396
| 220.365005
| 43,840,200
|
AAPL
| 1,725,494,400
| 221.143294
| 224.98483
| 221.033535
| 221.891647
| 36,615,400
|
AAPL
| 1,725,580,800
| 223.458184
| 224.745359
| 219.287371
| 220.335068
| 48,423,000
|
AAPL
| 1,725,840,000
| 220.335082
| 220.784091
| 216.234107
| 220.424881
| 67,180,000
|
AAPL
| 1,725,926,400
| 218.439228
| 220.993604
| 216.254035
| 219.626617
| 51,591,000
|
AAPL
| 1,726,012,800
| 220.973674
| 222.600084
| 217.411507
| 222.171036
| 44,587,100
|
AAPL
| 1,726,099,200
| 222.011381
| 223.059078
| 219.337274
| 222.280792
| 37,498,200
|
AAPL
| 1,726,185,600
| 223.088998
| 223.547979
| 221.422667
| 222.011368
| 36,766,600
|
AAPL
| 1,726,444,800
| 216.064458
| 216.742973
| 213.450217
| 215.844955
| 59,357,400
|
AAPL
| 1,726,531,200
| 215.276194
| 216.423663
| 214.02894
| 216.313904
| 45,519,300
|
AAPL
| 1,726,617,600
| 217.072249
| 222.220921
| 217.062261
| 220.205353
| 59,894,900
|
AAPL
| 1,726,704,000
| 224.495917
| 229.315312
| 224.136707
| 228.367386
| 66,781,300
|
AAPL
| 1,726,790,400
| 229.46497
| 232.578113
| 227.120124
| 227.698853
| 318,679,900
|
AAPL
| 1,727,049,600
| 226.840741
| 228.946108
| 225.314102
| 225.972656
| 54,146,000
|
AAPL
| 1,727,136,000
| 228.14787
| 228.846345
| 225.234284
| 226.870682
| 43,556,100
|
AAPL
| 1,727,222,400
| 224.436039
| 226.790857
| 223.528049
| 225.872879
| 42,308,700
|
AAPL
| 1,727,308,800
| 226.800837
| 227.998199
| 224.914988
| 227.020355
| 36,636,700
|
AAPL
| 1,727,395,200
| 227.958291
| 229.015961
| 226.800835
| 227.289749
| 34,026,000
|
AAPL
| 1,727,654,400
| 229.534805
| 232.488312
| 229.145663
| 232.488312
| 54,541,900
|
AAPL
| 1,727,740,800
| 229.015955
| 229.145659
| 223.248649
| 225.713226
| 63,285,000
|
AAPL
| 1,727,827,200
| 225.393922
| 226.870668
| 222.53023
| 226.281967
| 32,880,600
|
AAPL
| 1,727,913,600
| 224.645573
| 226.311904
| 222.829578
| 225.174408
| 34,044,200
|
AAPL
| 1,728,000,000
| 227.399516
| 227.499303
| 223.637806
| 226.301941
| 37,245,100
|
AAPL
| 1,728,259,200
| 224.006998
| 225.194387
| 220.843961
| 221.203171
| 39,505,400
|
AAPL
| 1,728,345,600
| 223.807427
| 225.483731
| 222.75973
| 225.2742
| 31,855,700
|
AAPL
| 1,728,432,000
| 224.735386
| 229.245465
| 224.336271
| 229.035919
| 33,591,100
|
AAPL
| 1,728,518,400
| 227.279775
| 228.995999
| 226.671114
| 228.537003
| 28,183,500
|
AAPL
| 1,728,604,800
| 228.79645
| 228.906209
| 226.840747
| 227.050293
| 31,759,200
|
AAPL
| 1,728,864,000
| 228.197757
| 231.221102
| 228.097986
| 230.792053
| 39,882,100
|
AAPL
| 1,728,950,400
| 233.096978
| 236.968462
| 231.859696
| 233.336456
| 64,751,400
|
AAPL
| 1,729,036,800
| 231.091399
| 231.610246
| 229.335254
| 231.270996
| 34,082,200
|
AAPL
| 1,729,123,200
| 232.91737
| 233.336461
| 230.013772
| 231.640182
| 32,993,800
|
AAPL
| 1,729,209,600
| 235.661334
| 235.661334
| 233.496101
| 234.483932
| 46,431,500
|
AAPL
| 1,729,468,800
| 233.935137
| 236.329876
| 233.935137
| 235.960678
| 36,254,500
|
AAPL
| 1,729,555,200
| 233.376366
| 235.701251
| 232.089206
| 235.342041
| 38,846,600
|
AAPL
| 1,729,641,600
| 233.565951
| 234.623621
| 227.259823
| 230.253235
| 52,287,000
|
AAPL
| 1,729,728,000
| 229.474944
| 230.313111
| 227.9084
| 230.06366
| 31,109,500
|
AAPL
| 1,729,814,400
| 229.235479
| 232.707832
| 229.065854
| 230.90181
| 38,802,300
|
AAPL
| 1,730,073,600
| 232.807625
| 234.214517
| 232.039312
| 232.887436
| 36,087,100
|
AAPL
| 1,730,160,000
| 232.588105
| 233.815399
| 231.809819
| 233.156845
| 35,417,200
|
AAPL
| 1,730,246,400
| 232.099178
| 232.95729
| 229.045901
| 229.594696
| 47,070,900
|
AAPL
| 1,730,332,800
| 228.836355
| 229.325284
| 224.875072
| 225.413895
| 64,370,100
|
AAPL
| 1,730,419,200
| 220.484744
| 224.855131
| 219.786285
| 222.420486
| 65,276,700
|
AAPL
| 1,730,678,400
| 220.504697
| 222.300732
| 219.227509
| 221.522446
| 44,944,500
|
AAPL
| 1,730,764,800
| 221.312919
| 223.458192
| 220.654365
| 222.95929
| 28,111,300
|
AAPL
| 1,730,851,200
| 222.121137
| 225.573545
| 220.704257
| 222.230896
| 54,561,100
|
AAPL
| 1,730,937,600
| 224.136706
| 227.379569
| 224.07684
| 226.980438
| 42,137,700
|
AAPL
| 1,731,024,000
| 226.9205
| 228.408869
| 226.16134
| 226.710739
| 38,328,800
|
AAPL
| 1,731,283,200
| 224.752893
| 225.452121
| 221.256737
| 223.983734
| 42,005,600
|
AAPL
| 1,731,369,600
| 224.30339
| 225.342241
| 223.114694
| 223.983734
| 40,398,300
|
AAPL
| 1,731,456,000
| 223.763975
| 226.401075
| 222.515348
| 224.872757
| 48,566,200
|
AAPL
| 1,731,542,400
| 224.772878
| 228.61864
| 224.752895
| 227.96936
| 44,923,900
|
AAPL
| 1,731,628,800
| 226.15134
| 226.670773
| 224.02369
| 224.752884
| 47,923,700
|
AAPL
| 1,731,888,000
| 225.002615
| 229.487689
| 224.922701
| 227.769577
| 44,686,000
|
AAPL
| 1,731,974,400
| 226.730706
| 229.907222
| 226.411066
| 228.029282
| 36,211,800
|
AAPL
| 1,732,060,800
| 227.809519
| 229.677461
| 225.641904
| 228.748489
| 35,169,600
|
AAPL
| 1,732,147,200
| 228.628633
| 229.907226
| 225.462116
| 228.269028
| 42,108,300
|
AAPL
| 1,732,233,600
| 227.809529
| 230.466611
| 227.809529
| 229.617538
| 38,168,300
|
AAPL
| 1,732,492,800
| 231.205803
| 232.99383
| 229.48769
| 232.614243
| 90,152,800
|
AAPL
| 1,732,579,200
| 233.073738
| 235.311284
| 233.073738
| 234.801834
| 45,986,200
|
AAPL
| 1,732,665,600
| 234.212496
| 235.431157
| 233.553217
| 234.671982
| 33,498,400
|
AAPL
| 1,732,838,400
| 234.552115
| 237.54882
| 233.713041
| 237.069351
| 28,481,400
|
AAPL
| 1,733,097,600
| 237.009414
| 240.525538
| 236.899535
| 239.326859
| 48,137,100
|
AAPL
| 1,733,184,000
| 239.546622
| 242.493379
| 238.637618
| 242.383499
| 38,861,000
|
AAPL
| 1,733,270,400
| 242.603257
| 243.841901
| 240.985041
| 242.743103
| 44,383,900
|
AAPL
| 1,733,356,800
| 243.72204
| 244.271424
| 241.864082
| 242.773071
| 40,033,900
|
AAPL
| 1,733,443,200
| 242.643218
| 244.361331
| 241.814128
| 242.573288
| 36,870,600
|
AAPL
| 1,733,702,400
| 241.564409
| 246.968471
| 241.484495
| 246.479004
| 44,649,200
|
AAPL
| 1,733,788,800
| 246.618841
| 247.937398
| 245.07054
| 247.497879
| 36,914,800
|
AAPL
| 1,733,875,200
| 247.687671
| 250.524548
| 245.989526
| 246.219284
| 45,205,800
|
AAPL
| 1,733,961,600
| 246.618851
| 248.466825
| 245.410173
| 247.687683
| 32,777,500
|
AAPL
| 1,734,048,000
| 247.547826
| 249.016197
| 245.969559
| 247.857483
| 33,155,300
|
AAPL
| 1,734,307,200
| 247.717644
| 251.10392
| 247.378006
| 250.764282
| 51,694,800
|
AAPL
| 1,734,393,600
| 249.805339
| 253.551221
| 249.505666
| 253.201599
| 51,356,400
|
AAPL
| 1,734,480,000
| 251.883059
| 254.000726
| 247.467916
| 247.777573
| 56,774,100
|
AAPL
| 1,734,566,400
| 247.228177
| 251.723235
| 246.818624
| 249.515656
| 60,882,300
|
AAPL
| 1,734,652,800
| 247.767582
| 254.719945
| 245.420172
| 254.21051
| 147,495,300
|
AAPL
| 1,734,912,000
| 254.490204
| 255.369227
| 253.171646
| 254.989655
| 40,858,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.