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
| 1,734,998,400
| 255.209412
| 257.926411
| 255.00962
| 257.916443
| 23,234,700
|
AAPL
| 1,735,171,200
| 257.906429
| 259.814335
| 257.347047
| 258.735504
| 27,237,100
|
AAPL
| 1,735,257,600
| 257.546826
| 258.415896
| 252.782075
| 255.309296
| 42,355,300
|
AAPL
| 1,735,516,800
| 251.952985
| 253.221595
| 250.474615
| 251.923019
| 35,557,500
|
AAPL
| 1,735,603,200
| 252.16276
| 253.001833
| 249.156056
| 250.144974
| 39,480,700
|
AAPL
| 1,735,776,000
| 248.656607
| 248.826433
| 241.55443
| 243.582199
| 55,740,700
|
AAPL
| 1,735,862,400
| 243.092728
| 243.911819
| 241.624341
| 243.092728
| 40,244,100
|
AAPL
| 1,736,121,600
| 244.041682
| 247.058369
| 242.9329
| 244.730927
| 45,045,600
|
AAPL
| 1,736,208,000
| 242.713144
| 245.280328
| 241.084944
| 241.944
| 40,856,000
|
AAPL
| 1,736,294,400
| 241.654299
| 243.442342
| 239.786358
| 242.433441
| 37,628,900
|
AAPL
| 1,736,467,200
| 239.746392
| 239.896236
| 232.744097
| 236.589874
| 61,710,900
|
AAPL
| 1,736,726,400
| 233.273523
| 234.412271
| 229.46771
| 234.142563
| 49,630,700
|
AAPL
| 1,736,812,800
| 234.492175
| 235.860666
| 232.214681
| 233.023788
| 39,435,300
|
AAPL
| 1,736,899,200
| 234.382301
| 238.697564
| 234.172525
| 237.608749
| 39,832,000
|
AAPL
| 1,736,985,600
| 237.089336
| 237.7486
| 227.779565
| 228.009308
| 71,759,100
|
AAPL
| 1,737,072,000
| 231.865066
| 232.034878
| 228.229064
| 229.727417
| 68,488,300
|
AAPL
| 1,737,417,600
| 223.753984
| 224.173521
| 219.139063
| 222.395477
| 98,070,400
|
AAPL
| 1,737,504,000
| 219.548596
| 223.873842
| 219.548596
| 223.584167
| 64,126,500
|
AAPL
| 1,737,590,400
| 224.493183
| 226.780662
| 222.055861
| 223.414368
| 60,234,800
|
AAPL
| 1,737,676,800
| 224.533128
| 225.3822
| 221.166834
| 222.535324
| 54,697,900
|
AAPL
| 1,737,936,000
| 223.773962
| 231.895022
| 223.733997
| 229.607544
| 94,863,400
|
AAPL
| 1,738,022,400
| 230.596471
| 239.92621
| 230.556507
| 237.998322
| 75,707,600
|
AAPL
| 1,738,108,800
| 233.862872
| 239.596573
| 233.752992
| 239.097122
| 45,486,100
|
AAPL
| 1,738,195,200
| 238.407871
| 240.525538
| 236.949483
| 237.329056
| 55,658,300
|
AAPL
| 1,738,281,600
| 246.918527
| 246.918527
| 233.183628
| 235.740814
| 101,075,100
|
AAPL
| 1,738,540,800
| 229.737419
| 231.575395
| 225.452122
| 227.759583
| 73,063,300
|
AAPL
| 1,738,627,200
| 227.000419
| 232.873966
| 226.401072
| 232.544327
| 45,067,300
|
AAPL
| 1,738,713,600
| 228.279016
| 232.414468
| 228.019307
| 232.214691
| 39,620,300
|
AAPL
| 1,738,800,000
| 231.035979
| 233.543232
| 230.176923
| 232.963867
| 29,925,300
|
AAPL
| 1,738,886,400
| 232.344548
| 233.743004
| 227.010401
| 227.380005
| 39,707,200
|
AAPL
| 1,739,145,600
| 229.570007
| 230.589996
| 227.199997
| 227.649994
| 33,115,600
|
AAPL
| 1,739,232,000
| 228.199997
| 235.229996
| 228.130005
| 232.619995
| 53,718,400
|
AAPL
| 1,739,318,400
| 231.199997
| 236.960007
| 230.679993
| 236.869995
| 45,243,300
|
AAPL
| 1,739,404,800
| 236.910004
| 242.339996
| 235.570007
| 241.529999
| 53,614,100
|
AAPL
| 1,739,491,200
| 241.25
| 245.550003
| 240.990005
| 244.600006
| 40,896,200
|
AAPL
| 1,739,836,800
| 244.149994
| 245.179993
| 241.839996
| 244.470001
| 48,822,500
|
AAPL
| 1,739,923,200
| 244.660004
| 246.009995
| 243.160004
| 244.869995
| 32,204,200
|
AAPL
| 1,740,009,600
| 244.940002
| 246.779999
| 244.289993
| 245.830002
| 32,316,900
|
AAPL
| 1,740,096,000
| 245.949997
| 248.690002
| 245.220001
| 245.550003
| 53,197,400
|
AAPL
| 1,740,355,200
| 244.929993
| 248.860001
| 244.419998
| 247.100006
| 51,326,400
|
AAPL
| 1,740,441,600
| 248
| 250
| 244.910004
| 247.039993
| 48,013,300
|
AAPL
| 1,740,528,000
| 244.330002
| 244.979996
| 239.130005
| 240.360001
| 44,433,600
|
AAPL
| 1,740,614,400
| 239.410004
| 242.460007
| 237.059998
| 237.300003
| 41,153,600
|
AAPL
| 1,740,700,800
| 236.949997
| 242.089996
| 230.199997
| 241.839996
| 56,833,400
|
AAPL
| 1,740,960,000
| 241.789993
| 244.029999
| 236.110001
| 238.029999
| 47,184,000
|
AAPL
| 1,741,046,400
| 237.710007
| 240.070007
| 234.679993
| 235.929993
| 53,798,100
|
AAPL
| 1,741,132,800
| 235.419998
| 236.550003
| 229.229996
| 235.740005
| 47,227,600
|
AAPL
| 1,741,219,200
| 234.440002
| 237.860001
| 233.160004
| 235.330002
| 45,170,400
|
AAPL
| 1,741,305,600
| 235.110001
| 241.369995
| 234.759995
| 239.070007
| 46,273,600
|
AAPL
| 1,741,564,800
| 235.539993
| 236.160004
| 224.220001
| 227.479996
| 72,071,200
|
AAPL
| 1,741,651,200
| 223.809998
| 225.839996
| 217.449997
| 220.839996
| 76,137,400
|
AAPL
| 1,741,737,600
| 220.139999
| 221.75
| 214.910004
| 216.979996
| 62,547,500
|
AAPL
| 1,741,824,000
| 215.949997
| 216.839996
| 208.419998
| 209.679993
| 61,368,300
|
AAPL
| 1,741,910,400
| 211.25
| 213.949997
| 209.580002
| 213.490005
| 60,060,200
|
ADBE
| 524,275,200
| 0
| 0.205392
| 0.198057
| 0.198057
| 18,899,200
|
ADBE
| 524,361,600
| 0
| 0.216395
| 0.20906
| 0.20906
| 4,160,000
|
ADBE
| 524,448,000
| 0
| 0.20906
| 0.205392
| 0.205392
| 4,332,800
|
ADBE
| 524,707,200
| 0
| 0.205392
| 0.198057
| 0.198057
| 2,828,800
|
ADBE
| 524,793,600
| 0
| 0.205392
| 0.201725
| 0.201725
| 2,060,800
|
ADBE
| 524,880,000
| 0
| 0.212728
| 0.201725
| 0.201725
| 684,800
|
ADBE
| 524,966,400
| 0
| 0.220063
| 0.20906
| 0.20906
| 883,200
|
ADBE
| 525,052,800
| 0
| 0.216395
| 0.20906
| 0.20906
| 1,734,400
|
ADBE
| 525,312,000
| 0
| 0.20906
| 0.201725
| 0.201725
| 627,200
|
ADBE
| 525,398,400
| 0
| 0.20906
| 0.201725
| 0.201725
| 793,600
|
ADBE
| 525,484,800
| 0
| 0.205392
| 0.201725
| 0.201725
| 2,540,800
|
ADBE
| 525,571,200
| 0
| 0.205392
| 0.194389
| 0.194389
| 1,555,200
|
ADBE
| 525,657,600
| 0
| 0.205392
| 0.194389
| 0.194389
| 1,548,800
|
ADBE
| 526,003,200
| 0
| 0.216395
| 0.20906
| 0.20906
| 1,068,800
|
ADBE
| 526,089,600
| 0
| 0.220063
| 0.20906
| 0.20906
| 403,200
|
ADBE
| 526,176,000
| 0
| 0.24207
| 0.234734
| 0.234734
| 1,804,800
|
ADBE
| 526,262,400
| 0
| 0.24207
| 0.231066
| 0.231066
| 2,137,600
|
ADBE
| 526,521,600
| 0
| 0.238401
| 0.227399
| 0.227399
| 492,800
|
ADBE
| 526,608,000
| 0
| 0.245737
| 0.234734
| 0.234734
| 499,200
|
ADBE
| 526,694,400
| 0
| 0.256741
| 0.245737
| 0.245737
| 934,400
|
ADBE
| 526,780,800
| 0
| 0.227399
| 0.216395
| 0.216395
| 1,798,400
|
ADBE
| 526,867,200
| 0
| 0.227399
| 0.220063
| 0.220063
| 1,286,400
|
ADBE
| 527,126,400
| 0
| 0.253072
| 0.24207
| 0.24207
| 998,400
|
ADBE
| 527,212,800
| 0
| 0.264076
| 0.253072
| 0.253072
| 1,254,400
|
ADBE
| 527,299,200
| 0
| 0.278746
| 0.271411
| 0.271411
| 1,356,800
|
ADBE
| 527,385,600
| 0
| 0.282414
| 0.271411
| 0.271411
| 352,000
|
ADBE
| 527,472,000
| 0
| 0.282414
| 0.271411
| 0.271411
| 1,024,000
|
ADBE
| 527,731,200
| 0
| 0.271411
| 0.260408
| 0.260408
| 780,800
|
ADBE
| 527,817,600
| 0
| 0.264076
| 0.253072
| 0.253072
| 1,798,400
|
ADBE
| 527,904,000
| 0
| 0.267743
| 0.256741
| 0.256741
| 1,312,000
|
ADBE
| 527,990,400
| 0
| 0.264076
| 0.249405
| 0.249405
| 1,657,600
|
ADBE
| 528,076,800
| 0
| 0.260408
| 0.249405
| 0.249405
| 768,000
|
ADBE
| 528,336,000
| 0
| 0.260408
| 0.253072
| 0.253072
| 473,600
|
ADBE
| 528,422,400
| 0
| 0.267743
| 0.253072
| 0.253072
| 192,000
|
ADBE
| 528,508,800
| 0
| 0.267743
| 0.253072
| 0.253072
| 371,200
|
ADBE
| 528,595,200
| 0
| 0.267743
| 0.253072
| 0.253072
| 224,000
|
ADBE
| 528,681,600
| 0
| 0.264076
| 0.253072
| 0.253072
| 44,800
|
ADBE
| 528,940,800
| 0
| 0.267743
| 0.256741
| 0.256741
| 128,000
|
ADBE
| 529,027,200
| 0
| 0.267743
| 0.256741
| 0.256741
| 198,400
|
ADBE
| 529,113,600
| 0
| 0.267743
| 0.256741
| 0.256741
| 204,800
|
ADBE
| 529,200,000
| 0
| 0.267743
| 0.256741
| 0.256741
| 793,600
|
ADBE
| 529,286,400
| 0
| 0.267743
| 0.256741
| 0.256741
| 224,000
|
ADBE
| 529,545,600
| 0
| 0.267743
| 0.260408
| 0.260408
| 454,400
|
ADBE
| 529,632,000
| 0
| 0.271411
| 0.260408
| 0.260408
| 480,000
|
ADBE
| 529,718,400
| 0
| 0.271411
| 0.260408
| 0.260408
| 352,000
|
ADBE
| 529,804,800
| 0
| 0.271411
| 0.260408
| 0.260408
| 352,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.