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
| 1,509,062,400
| 37.297893
| 38.307086
| 37.159745
| 38.178303
| 177,816,800
|
AAPL
| 1,509,321,600
| 38.374996
| 39.353749
| 38.335191
| 39.037643
| 178,803,200
|
AAPL
| 1,509,408,000
| 39.313932
| 39.723696
| 39.089149
| 39.580864
| 144,187,200
|
AAPL
| 1,509,494,400
| 39.775215
| 39.791607
| 38.777733
| 39.077446
| 134,551,200
|
AAPL
| 1,509,580,800
| 39.009547
| 39.454432
| 38.700466
| 39.363113
| 165,573,600
|
AAPL
| 1,509,667,200
| 40.742271
| 40.803149
| 40.067915
| 40.391045
| 237,594,400
|
AAPL
| 1,509,926,400
| 40.360592
| 40.974069
| 40.208395
| 40.800797
| 140,105,200
|
AAPL
| 1,510,012,800
| 40.721189
| 41.03495
| 40.648602
| 40.931923
| 97,446,000
|
AAPL
| 1,510,099,200
| 40.896792
| 41.26675
| 40.819521
| 41.26675
| 97,638,000
|
AAPL
| 1,510,185,600
| 41.002179
| 41.23399
| 40.540901
| 41.182476
| 117,930,400
|
AAPL
| 1,510,272,000
| 41.14957
| 41.213019
| 40.952177
| 41.046173
| 100,582,000
|
AAPL
| 1,510,531,200
| 40.771244
| 41.006237
| 40.747743
| 40.881691
| 67,928,400
|
AAPL
| 1,510,617,600
| 40.663128
| 40.766526
| 40.226042
| 40.263641
| 99,130,000
|
AAPL
| 1,510,704,000
| 39.94171
| 40.023959
| 39.568073
| 39.732567
| 116,632,400
|
AAPL
| 1,510,790,400
| 40.226049
| 40.388194
| 40.019258
| 40.207253
| 94,550,000
|
AAPL
| 1,510,876,800
| 40.193144
| 40.275393
| 39.864156
| 39.984001
| 87,598,000
|
AAPL
| 1,511,136,000
| 40.016901
| 40.08035
| 39.845357
| 39.944054
| 65,049,600
|
AAPL
| 1,511,222,400
| 40.132051
| 40.818229
| 40.132051
| 40.686634
| 100,525,200
|
AAPL
| 1,511,308,800
| 40.738325
| 41.123713
| 40.665478
| 41.114315
| 102,355,600
|
AAPL
| 1,511,481,600
| 41.147219
| 41.241215
| 41.041469
| 41.116669
| 56,106,800
|
AAPL
| 1,511,740,800
| 41.135469
| 41.142518
| 40.733629
| 40.909874
| 82,867,200
|
AAPL
| 1,511,827,200
| 40.959233
| 41.093177
| 40.38585
| 40.670193
| 105,715,200
|
AAPL
| 1,511,913,600
| 40.56679
| 40.634936
| 39.28138
| 39.826561
| 166,665,600
|
AAPL
| 1,512,000,000
| 40.04981
| 40.451649
| 39.582177
| 40.383503
| 166,108,800
|
AAPL
| 1,512,086,400
| 39.93701
| 40.341198
| 39.596271
| 40.195503
| 159,037,200
|
AAPL
| 1,512,345,600
| 40.531531
| 40.56443
| 39.861804
| 39.901752
| 130,169,600
|
AAPL
| 1,512,432,000
| 39.727859
| 40.305942
| 39.572763
| 39.864155
| 109,400,800
|
AAPL
| 1,512,518,400
| 39.36128
| 39.99576
| 39.116889
| 39.716118
| 114,240,000
|
AAPL
| 1,512,604,800
| 39.72081
| 40.05215
| 39.692612
| 39.78896
| 102,693,200
|
AAPL
| 1,512,691,200
| 40.063911
| 40.183756
| 39.671473
| 39.800716
| 93,420,800
|
AAPL
| 1,512,950,400
| 39.760755
| 40.627878
| 39.664407
| 40.57618
| 141,095,200
|
AAPL
| 1,513,036,800
| 40.453997
| 40.510397
| 40.291855
| 40.348251
| 77,636,800
|
AAPL
| 1,513,123,200
| 40.53624
| 40.780631
| 40.418744
| 40.482193
| 95,273,600
|
AAPL
| 1,513,209,600
| 40.512741
| 40.684288
| 40.336496
| 40.470444
| 81,906,000
|
AAPL
| 1,513,296,000
| 40.801794
| 40.928689
| 40.526853
| 40.881691
| 160,677,200
|
AAPL
| 1,513,555,200
| 41.095526
| 41.640707
| 41.090825
| 41.457413
| 117,684,400
|
AAPL
| 1,513,641,600
| 41.130761
| 41.215359
| 40.909868
| 41.015614
| 109,745,600
|
AAPL
| 1,513,728,000
| 41.093175
| 41.222422
| 40.712488
| 40.970982
| 93,902,400
|
AAPL
| 1,513,814,400
| 40.928687
| 41.363425
| 40.912239
| 41.12608
| 83,799,600
|
AAPL
| 1,513,900,800
| 41.048532
| 41.222427
| 41.006235
| 41.12608
| 65,397,600
|
AAPL
| 1,514,246,400
| 40.136758
| 40.294202
| 39.873563
| 40.08271
| 132,742,000
|
AAPL
| 1,514,332,800
| 39.972256
| 40.132049
| 39.880609
| 40.089752
| 85,992,800
|
AAPL
| 1,514,419,200
| 40.183745
| 40.383491
| 40.061548
| 40.202545
| 65,920,800
|
AAPL
| 1,514,505,600
| 40.070942
| 40.087389
| 39.765451
| 39.767799
| 103,999,600
|
AAPL
| 1,514,851,200
| 39.986357
| 40.489241
| 39.774861
| 40.479839
| 102,223,600
|
AAPL
| 1,514,937,600
| 40.543277
| 41.017963
| 40.409333
| 40.472778
| 118,071,600
|
AAPL
| 1,515,024,000
| 40.54563
| 40.764175
| 40.437536
| 40.660778
| 89,738,400
|
AAPL
| 1,515,110,400
| 40.75713
| 41.210664
| 40.665483
| 41.123718
| 94,640,000
|
AAPL
| 1,515,369,600
| 40.970982
| 41.267071
| 40.872282
| 40.970982
| 82,271,200
|
AAPL
| 1,515,456,000
| 41.017965
| 41.13781
| 40.750074
| 40.966267
| 86,336,000
|
AAPL
| 1,515,542,400
| 40.691336
| 40.959227
| 40.653736
| 40.956875
| 95,839,600
|
AAPL
| 1,515,628,800
| 41.027376
| 41.238872
| 41.003879
| 41.189522
| 74,670,800
|
AAPL
| 1,515,715,200
| 41.401009
| 41.678302
| 41.276463
| 41.614853
| 101,672,400
|
AAPL
| 1,516,060,800
| 41.805198
| 42.155338
| 41.391612
| 41.403362
| 118,263,600
|
AAPL
| 1,516,147,200
| 41.393954
| 42.122432
| 41.140165
| 42.087185
| 137,547,200
|
AAPL
| 1,516,233,600
| 42.150636
| 42.322183
| 41.887445
| 42.124786
| 124,773,600
|
AAPL
| 1,516,320,000
| 41.972034
| 42.199977
| 41.690044
| 41.936787
| 129,700,400
|
AAPL
| 1,516,579,200
| 41.664199
| 41.776994
| 41.499705
| 41.5937
| 108,434,400
|
AAPL
| 1,516,665,600
| 41.664204
| 42.167088
| 41.551409
| 41.603104
| 130,756,400
|
AAPL
| 1,516,752,000
| 41.652465
| 41.664215
| 40.700744
| 40.940437
| 204,420,400
|
AAPL
| 1,516,838,400
| 41.008572
| 41.11197
| 40.073302
| 40.209599
| 166,116,000
|
AAPL
| 1,516,924,800
| 40.418733
| 40.418733
| 39.962846
| 40.303585
| 156,572,000
|
AAPL
| 1,517,184,000
| 39.986363
| 39.986363
| 39.260236
| 39.469379
| 202,561,600
|
AAPL
| 1,517,270,400
| 38.898327
| 39.330713
| 38.703283
| 39.236717
| 184,192,800
|
AAPL
| 1,517,356,800
| 39.213223
| 39.582163
| 39.126277
| 39.344818
| 129,915,600
|
AAPL
| 1,517,443,200
| 39.283725
| 39.624464
| 39.187377
| 39.427071
| 188,923,200
|
AAPL
| 1,517,529,600
| 39.00878
| 39.196774
| 37.622324
| 37.71632
| 346,375,200
|
AAPL
| 1,517,788,800
| 37.387321
| 38.510586
| 36.658843
| 36.773991
| 290,954,000
|
AAPL
| 1,517,875,200
| 36.38392
| 38.473005
| 36.188876
| 38.31086
| 272,975,200
|
AAPL
| 1,517,961,600
| 38.324963
| 38.39781
| 37.380295
| 37.490738
| 206,434,400
|
AAPL
| 1,518,048,000
| 37.666972
| 37.833819
| 36.430912
| 36.45911
| 217,562,000
|
AAPL
| 1,518,134,400
| 37.060792
| 37.25427
| 35.449248
| 36.905064
| 282,690,400
|
AAPL
| 1,518,393,600
| 37.398201
| 38.669976
| 37.164609
| 38.391556
| 243,278,000
|
AAPL
| 1,518,480,000
| 38.212224
| 38.872887
| 38.141438
| 38.776146
| 130,196,800
|
AAPL
| 1,518,566,400
| 38.469414
| 39.531192
| 38.431665
| 39.491081
| 162,579,600
|
AAPL
| 1,518,652,800
| 40.062086
| 40.840724
| 39.875686
| 40.817131
| 204,588,800
|
AAPL
| 1,518,739,200
| 40.668483
| 41.248923
| 40.529273
| 40.684998
| 160,704,400
|
AAPL
| 1,519,084,800
| 40.595339
| 41.116788
| 40.446688
| 40.548149
| 135,722,000
|
AAPL
| 1,519,171,200
| 40.779366
| 41.083741
| 40.349934
| 40.364094
| 149,886,400
|
AAPL
| 1,519,257,600
| 40.53635
| 41.043643
| 40.515116
| 40.701515
| 123,967,600
|
AAPL
| 1,519,344,000
| 40.977565
| 41.444746
| 40.94689
| 41.409355
| 135,249,600
|
AAPL
| 1,519,603,200
| 41.609914
| 42.327203
| 41.576881
| 42.228104
| 152,648,800
|
AAPL
| 1,519,689,600
| 42.258789
| 42.584399
| 42.036995
| 42.091263
| 155,712,400
|
AAPL
| 1,519,776,000
| 42.296533
| 42.617427
| 42.011035
| 42.02755
| 151,128,400
|
AAPL
| 1,519,862,400
| 42.126658
| 42.419238
| 40.739269
| 41.291393
| 195,208,000
|
AAPL
| 1,519,948,800
| 40.772296
| 41.598124
| 40.689712
| 41.576889
| 153,816,000
|
AAPL
| 1,520,208,000
| 41.340937
| 41.937892
| 41.17813
| 41.720818
| 113,605,600
|
AAPL
| 1,520,294,400
| 41.978005
| 42.058227
| 41.558013
| 41.685425
| 95,154,000
|
AAPL
| 1,520,380,800
| 41.277227
| 41.491943
| 41.119141
| 41.298462
| 126,814,000
|
AAPL
| 1,520,467,200
| 41.404641
| 41.7916
| 41.307903
| 41.74913
| 95,096,400
|
AAPL
| 1,520,553,600
| 41.989801
| 42.471139
| 41.855308
| 42.466419
| 128,740,800
|
AAPL
| 1,520,812,800
| 42.539568
| 43.035066
| 42.520695
| 42.87698
| 128,828,400
|
AAPL
| 1,520,899,200
| 43.082252
| 43.296968
| 42.291819
| 42.464062
| 126,774,000
|
AAPL
| 1,520,985,600
| 42.546646
| 42.593836
| 41.954408
| 42.103058
| 117,473,600
|
AAPL
| 1,521,072,000
| 42.117216
| 42.527771
| 42.015759
| 42.152607
| 90,975,200
|
AAPL
| 1,521,158,400
| 42.152602
| 42.2635
| 41.909573
| 42.003956
| 157,618,800
|
AAPL
| 1,521,417,600
| 41.838797
| 41.874188
| 40.975216
| 41.362175
| 133,787,200
|
AAPL
| 1,521,504,000
| 41.348015
| 41.716097
| 41.277229
| 41.348015
| 78,597,600
|
AAPL
| 1,521,590,400
| 41.300833
| 41.312631
| 40.408939
| 40.411301
| 148,219,600
|
AAPL
| 1,521,676,800
| 40.111628
| 40.743974
| 39.781299
| 39.840286
| 165,963,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.