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
| 1,434,067,200
| 28.747956
| 28.779352
| 28.505754
| 28.519209
| 147,544,800
|
AAPL
| 1,434,326,400
| 28.279251
| 28.534908
| 28.191789
| 28.463144
| 175,955,600
|
AAPL
| 1,434,412,800
| 28.487824
| 28.671717
| 28.339813
| 28.615652
| 125,976,400
|
AAPL
| 1,434,499,200
| 28.642557
| 28.678438
| 28.422781
| 28.548368
| 131,672,400
|
AAPL
| 1,434,585,600
| 28.532666
| 28.774866
| 28.530423
| 28.678434
| 141,628,800
|
AAPL
| 1,434,672,000
| 28.64031
| 28.664978
| 28.346529
| 28.39138
| 218,867,600
|
AAPL
| 1,434,931,200
| 28.590974
| 28.718802
| 28.499028
| 28.617886
| 136,157,200
|
AAPL
| 1,435,017,600
| 28.588736
| 28.617889
| 28.454178
| 28.487818
| 121,075,600
|
AAPL
| 1,435,104,000
| 28.528184
| 29.109019
| 28.508001
| 28.730019
| 221,123,600
|
AAPL
| 1,435,190,400
| 28.89821
| 28.974458
| 28.593216
| 28.593216
| 127,752,400
|
AAPL
| 1,435,276,800
| 28.631339
| 28.703103
| 28.371198
| 28.42502
| 176,267,200
|
AAPL
| 1,435,536,000
| 28.135723
| 28.362226
| 27.915948
| 27.92716
| 196,645,600
|
AAPL
| 1,435,622,400
| 28.160398
| 28.283742
| 28.001173
| 28.129002
| 177,482,800
|
AAPL
| 1,435,708,800
| 28.458659
| 28.46763
| 28.254581
| 28.39138
| 120,955,200
|
AAPL
| 1,435,795,200
| 28.353262
| 28.41157
| 28.205249
| 28.355505
| 108,844,000
|
AAPL
| 1,436,140,800
| 28.019116
| 28.308413
| 27.998932
| 28.256832
| 112,241,600
|
AAPL
| 1,436,227,200
| 28.232165
| 28.290473
| 27.756731
| 28.187313
| 187,787,200
|
AAPL
| 1,436,313,600
| 27.915948
| 27.951829
| 27.480882
| 27.48761
| 243,046,400
|
AAPL
| 1,436,400,000
| 27.774668
| 27.821763
| 26.736343
| 26.926964
| 314,380,000
|
AAPL
| 1,436,486,400
| 27.346331
| 27.774668
| 27.18262
| 27.646839
| 245,418,000
|
AAPL
| 1,436,745,600
| 28.039297
| 28.203008
| 27.880072
| 28.180582
| 165,762,000
|
AAPL
| 1,436,832,000
| 28.265803
| 28.339809
| 28.041542
| 28.169371
| 127,072,400
|
AAPL
| 1,436,918,400
| 28.194033
| 28.514726
| 28.162637
| 28.44072
| 134,596,800
|
AAPL
| 1,437,004,800
| 28.647036
| 28.833174
| 28.559574
| 28.819715
| 144,889,600
|
AAPL
| 1,437,091,200
| 28.947548
| 29.068647
| 28.774867
| 29.068647
| 184,658,800
|
AAPL
| 1,437,350,400
| 29.371398
| 29.819919
| 29.310847
| 29.618086
| 235,600,800
|
AAPL
| 1,437,436,800
| 29.793014
| 29.80871
| 29.225635
| 29.322065
| 307,025,600
|
AAPL
| 1,437,523,200
| 27.357537
| 28.144692
| 27.357537
| 28.0819
| 461,802,400
|
AAPL
| 1,437,609,600
| 28.301677
| 28.501268
| 28.04602
| 28.068447
| 203,998,000
|
AAPL
| 1,437,696,000
| 28.104329
| 28.198518
| 27.785879
| 27.920435
| 168,649,200
|
AAPL
| 1,437,955,200
| 27.60423
| 27.720847
| 27.386699
| 27.532467
| 177,822,000
|
AAPL
| 1,438,041,600
| 27.669268
| 27.788127
| 27.483133
| 27.669268
| 134,472,400
|
AAPL
| 1,438,128,000
| 27.617691
| 27.696181
| 27.42034
| 27.581808
| 148,046,800
|
AAPL
| 1,438,214,400
| 27.431551
| 27.487616
| 27.294751
| 27.442764
| 134,513,200
|
AAPL
| 1,438,300,800
| 27.49434
| 27.503311
| 27.115341
| 27.202803
| 171,540,000
|
AAPL
| 1,438,560,000
| 27.247657
| 27.487616
| 26.355099
| 26.56142
| 279,904,000
|
AAPL
| 1,438,646,400
| 26.332671
| 26.395463
| 25.397505
| 25.709227
| 496,554,400
|
AAPL
| 1,438,732,800
| 25.330232
| 26.337163
| 25.139611
| 25.879671
| 397,250,400
|
AAPL
| 1,438,819,200
| 26.12522
| 26.244616
| 25.70846
| 25.935987
| 211,612,000
|
AAPL
| 1,438,905,600
| 25.81208
| 26.18829
| 25.794058
| 26.023838
| 154,681,600
|
AAPL
| 1,439,164,800
| 26.251368
| 27.030821
| 26.251368
| 26.969997
| 219,806,400
|
AAPL
| 1,439,251,200
| 26.539715
| 26.623068
| 25.530481
| 25.566525
| 388,331,200
|
AAPL
| 1,439,337,600
| 25.350265
| 26.001312
| 24.696966
| 25.960762
| 404,870,000
|
AAPL
| 1,439,424,000
| 26.140984
| 26.222083
| 25.803071
| 25.940489
| 194,143,200
|
AAPL
| 1,439,510,400
| 25.753511
| 26.201809
| 25.683676
| 26.122963
| 171,718,000
|
AAPL
| 1,439,769,600
| 26.140986
| 26.50368
| 26.019337
| 26.393295
| 163,538,800
|
AAPL
| 1,439,856,000
| 26.228844
| 26.456373
| 26.134229
| 26.244614
| 138,242,800
|
AAPL
| 1,439,942,400
| 26.1545
| 26.249116
| 25.834609
| 25.908951
| 193,146,000
|
AAPL
| 1,440,028,800
| 25.699446
| 25.76027
| 25.14752
| 25.377302
| 274,006,400
|
AAPL
| 1,440,115,200
| 24.87719
| 25.208346
| 23.800373
| 23.825153
| 513,102,000
|
AAPL
| 1,440,374,400
| 21.371901
| 24.509991
| 20.725359
| 23.230425
| 648,825,200
|
AAPL
| 1,440,460,800
| 25.030374
| 25.030374
| 23.316027
| 23.370092
| 414,406,400
|
AAPL
| 1,440,547,200
| 24.124767
| 24.75554
| 23.665207
| 24.710485
| 387,098,400
|
AAPL
| 1,440,633,600
| 25.282683
| 25.51021
| 24.784822
| 25.438122
| 338,464,400
|
AAPL
| 1,440,720,000
| 25.269167
| 25.525982
| 25.127244
| 25.521477
| 212,657,600
|
AAPL
| 1,440,979,200
| 25.237638
| 25.800827
| 25.23088
| 25.40209
| 224,917,200
|
AAPL
| 1,441,065,600
| 24.814109
| 25.203835
| 24.18559
| 24.266689
| 307,383,600
|
AAPL
| 1,441,152,000
| 24.832129
| 25.307459
| 24.584324
| 25.307459
| 247,555,200
|
AAPL
| 1,441,238,400
| 25.341254
| 25.406584
| 24.789329
| 24.86367
| 212,935,600
|
AAPL
| 1,441,324,800
| 24.548286
| 24.881693
| 24.444659
| 24.615868
| 199,985,200
|
AAPL
| 1,441,670,400
| 25.174555
| 25.357028
| 24.852411
| 25.300709
| 219,374,400
|
AAPL
| 1,441,756,800
| 25.627365
| 25.685935
| 24.728513
| 24.814119
| 340,043,200
|
AAPL
| 1,441,843,200
| 24.841137
| 25.519217
| 24.757787
| 25.359272
| 251,571,200
|
AAPL
| 1,441,929,600
| 25.183568
| 25.728735
| 25.17681
| 25.728735
| 199,662,000
|
AAPL
| 1,442,188,800
| 26.262635
| 26.33247
| 25.875161
| 25.976534
| 233,453,600
|
AAPL
| 1,442,275,200
| 26.116203
| 26.251368
| 25.776036
| 26.195049
| 173,364,800
|
AAPL
| 1,442,361,600
| 26.188288
| 26.253618
| 26.005815
| 26.224333
| 148,694,000
|
AAPL
| 1,442,448,000
| 26.055376
| 26.242353
| 25.61834
| 25.663395
| 256,450,400
|
AAPL
| 1,442,534,400
| 25.278179
| 25.749006
| 25.201586
| 25.55752
| 297,141,200
|
AAPL
| 1,442,793,600
| 25.60708
| 25.990049
| 25.604828
| 25.954004
| 200,888,000
|
AAPL
| 1,442,880,000
| 25.541754
| 25.721976
| 25.348017
| 25.546261
| 201,384,800
|
AAPL
| 1,442,966,400
| 25.598065
| 25.843616
| 25.523725
| 25.753506
| 143,026,800
|
AAPL
| 1,443,052,800
| 25.512464
| 26.019334
| 25.314222
| 25.906696
| 200,878,000
|
AAPL
| 1,443,139,200
| 26.231097
| 26.287416
| 25.685929
| 25.84137
| 224,607,600
|
AAPL
| 1,443,398,400
| 25.647632
| 25.809831
| 25.329994
| 25.329994
| 208,436,000
|
AAPL
| 1,443,484,800
| 25.417854
| 25.571041
| 24.298233
| 24.568563
| 293,461,600
|
AAPL
| 1,443,571,200
| 24.818617
| 25.127246
| 24.494222
| 24.847904
| 265,892,000
|
AAPL
| 1,443,657,600
| 24.570816
| 24.694718
| 24.17433
| 24.685707
| 255,716,400
|
AAPL
| 1,443,744,000
| 24.332015
| 25.007842
| 24.228389
| 24.865917
| 232,079,200
|
AAPL
| 1,444,003,200
| 24.753283
| 25.088945
| 24.570811
| 24.956032
| 208,258,800
|
AAPL
| 1,444,089,600
| 24.922235
| 25.172291
| 24.728498
| 25.075422
| 192,787,200
|
AAPL
| 1,444,176,000
| 25.172296
| 25.179054
| 24.647405
| 24.956032
| 187,062,400
|
AAPL
| 1,444,262,400
| 24.823127
| 24.823127
| 24.377081
| 24.667686
| 247,918,400
|
AAPL
| 1,444,348,800
| 24.780319
| 25.293947
| 24.665428
| 25.257904
| 211,064,400
|
AAPL
| 1,444,608,000
| 25.395315
| 25.39982
| 25.10471
| 25.140753
| 121,868,800
|
AAPL
| 1,444,694,400
| 24.965047
| 25.332246
| 24.933509
| 25.183565
| 132,197,200
|
AAPL
| 1,444,780,800
| 25.070925
| 25.122738
| 24.681198
| 24.827627
| 177,849,600
|
AAPL
| 1,444,867,200
| 24.989825
| 25.253397
| 24.890703
| 25.199331
| 150,694,000
|
AAPL
| 1,444,953,600
| 25.181308
| 25.230869
| 24.899714
| 25.014605
| 156,930,400
|
AAPL
| 1,445,212,800
| 24.960545
| 25.174556
| 24.805104
| 25.170052
| 119,036,800
|
AAPL
| 1,445,299,200
| 25.082192
| 25.719723
| 24.965049
| 25.629612
| 195,871,200
|
AAPL
| 1,445,385,600
| 25.681419
| 26.037355
| 25.613836
| 25.627354
| 167,180,800
|
AAPL
| 1,445,472,000
| 25.755768
| 26.019341
| 25.703954
| 26.019341
| 166,616,400
|
AAPL
| 1,445,558,400
| 26.289666
| 26.859615
| 26.206315
| 26.825823
| 237,467,600
|
AAPL
| 1,445,817,600
| 26.600547
| 26.611809
| 25.888675
| 25.969774
| 265,335,200
|
AAPL
| 1,445,904,000
| 25.99681
| 26.253625
| 25.679171
| 25.805326
| 279,537,600
|
AAPL
| 1,445,990,400
| 26.341481
| 26.875385
| 26.145491
| 26.868626
| 342,205,600
|
AAPL
| 1,446,076,800
| 26.740219
| 27.188518
| 26.64335
| 27.152473
| 204,909,200
|
AAPL
| 1,446,163,200
| 27.256101
| 27.307915
| 26.909176
| 26.920441
| 197,461,200
|
AAPL
| 1,446,422,400
| 27.2133
| 27.339454
| 26.945222
| 27.298904
| 128,813,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.