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.