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.