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
| 1,521,763,200
| 39.73175
| 40.092755
| 38.917721
| 38.917721
| 164,115,200
|
AAPL
| 1,522,022,400
| 39.656249
| 40.843081
| 39.271648
| 40.765217
| 150,164,800
|
AAPL
| 1,522,108,800
| 40.979928
| 41.326776
| 39.384902
| 39.719952
| 163,690,400
|
AAPL
| 1,522,195,200
| 39.462765
| 40.11635
| 38.976707
| 39.281082
| 166,674,000
|
AAPL
| 1,522,281,600
| 39.594896
| 40.524543
| 39.38018
| 39.587818
| 153,594,000
|
AAPL
| 1,522,627,200
| 39.318837
| 39.861525
| 38.806825
| 39.328274
| 150,347,200
|
AAPL
| 1,522,713,600
| 39.554784
| 39.816689
| 38.903561
| 39.731747
| 121,112,000
|
AAPL
| 1,522,800,000
| 38.903568
| 40.585895
| 38.877614
| 40.491516
| 138,422,000
|
AAPL
| 1,522,886,400
| 40.72038
| 41.109697
| 40.602404
| 40.772289
| 107,732,800
|
AAPL
| 1,522,972,800
| 40.340512
| 40.696797
| 39.686928
| 39.729401
| 140,021,200
|
AAPL
| 1,523,232,000
| 40.083317
| 40.840717
| 40.076239
| 40.123428
| 116,070,800
|
AAPL
| 1,523,318,400
| 40.819484
| 41.055434
| 40.472636
| 40.878471
| 113,634,400
|
AAPL
| 1,523,404,800
| 40.6378
| 41.036557
| 40.512746
| 40.687351
| 89,726,400
|
AAPL
| 1,523,491,200
| 40.91622
| 41.291381
| 40.828916
| 41.088463
| 91,557,200
|
AAPL
| 1,523,577,600
| 41.239475
| 41.489582
| 41.020042
| 41.227676
| 100,497,200
|
AAPL
| 1,523,836,800
| 41.298472
| 41.572175
| 41.251282
| 41.484875
| 86,313,600
|
AAPL
| 1,523,923,200
| 41.642956
| 42.221035
| 41.62408
| 42.05587
| 106,421,600
|
AAPL
| 1,524,009,600
| 41.954409
| 42.192721
| 41.734976
| 41.961487
| 83,018,000
|
AAPL
| 1,524,096,000
| 40.9988
| 41.383401
| 40.739256
| 40.772289
| 139,235,200
|
AAPL
| 1,524,182,400
| 40.253198
| 40.399486
| 39.033329
| 39.101757
| 261,964,400
|
AAPL
| 1,524,441,600
| 39.363671
| 39.384906
| 38.717165
| 38.98851
| 146,062,000
|
AAPL
| 1,524,528,000
| 39.089968
| 39.245697
| 38.039988
| 38.445824
| 134,768,000
|
AAPL
| 1,524,614,400
| 38.370321
| 39.030984
| 38.320773
| 38.61335
| 113,528,400
|
AAPL
| 1,524,700,800
| 38.724241
| 39.104121
| 38.547277
| 38.747837
| 111,852,000
|
AAPL
| 1,524,787,200
| 38.695933
| 38.773797
| 37.90078
| 38.299538
| 142,623,200
|
AAPL
| 1,525,046,400
| 38.254709
| 39.465134
| 38.186281
| 38.993233
| 169,709,600
|
AAPL
| 1,525,132,800
| 39.264569
| 39.92287
| 38.995585
| 39.899277
| 214,277,600
|
AAPL
| 1,525,219,200
| 41.345658
| 41.940255
| 41.00825
| 41.661835
| 266,157,600
|
AAPL
| 1,525,305,600
| 41.499019
| 41.881258
| 41.159249
| 41.737328
| 136,272,800
|
AAPL
| 1,525,392,000
| 42.058223
| 43.473927
| 42.039346
| 43.374828
| 224,805,200
|
AAPL
| 1,525,651,200
| 43.693368
| 44.280887
| 43.591911
| 43.688652
| 169,805,600
|
AAPL
| 1,525,737,600
| 43.648536
| 43.938755
| 43.337079
| 43.898643
| 113,611,200
|
AAPL
| 1,525,824,000
| 44.016617
| 44.217173
| 43.702802
| 44.207737
| 92,844,800
|
AAPL
| 1,525,910,400
| 44.297404
| 44.917952
| 44.276166
| 44.840088
| 111,957,200
|
AAPL
| 1,525,996,800
| 44.882721
| 45.01773
| 44.399523
| 44.669544
| 104,848,800
|
AAPL
| 1,526,256,000
| 44.769027
| 44.892196
| 44.496639
| 44.565327
| 83,115,200
|
AAPL
| 1,526,342,400
| 44.240821
| 44.309513
| 43.842897
| 44.16029
| 94,780,800
|
AAPL
| 1,526,428,800
| 44.072661
| 44.638758
| 44.056079
| 44.572433
| 76,732,400
|
AAPL
| 1,526,515,200
| 44.52979
| 44.745334
| 44.141338
| 44.290562
| 69,176,000
|
AAPL
| 1,526,601,600
| 44.337932
| 44.484785
| 44.086861
| 44.129494
| 73,190,800
|
AAPL
| 1,526,860,800
| 44.529799
| 44.830613
| 44.271622
| 44.442162
| 73,603,200
|
AAPL
| 1,526,947,200
| 44.6198
| 44.73823
| 44.240821
| 44.33083
| 60,962,800
|
AAPL
| 1,527,033,600
| 44.138974
| 44.648223
| 43.999224
| 44.615063
| 80,233,600
|
AAPL
| 1,527,120,000
| 44.712183
| 44.728761
| 44.10582
| 44.565327
| 92,936,000
|
AAPL
| 1,527,206,400
| 44.584269
| 44.92061
| 44.446889
| 44.667171
| 69,844,000
|
AAPL
| 1,527,552,000
| 44.435063
| 44.707452
| 44.262153
| 44.506119
| 90,056,400
|
AAPL
| 1,527,638,400
| 44.463467
| 44.529788
| 44.240818
| 44.411358
| 74,762,000
|
AAPL
| 1,527,724,800
| 44.345052
| 44.58428
| 44.089243
| 44.26215
| 109,931,200
|
AAPL
| 1,527,811,200
| 44.527427
| 45.065098
| 44.47058
| 45.060364
| 93,770,000
|
AAPL
| 1,528,070,400
| 45.391966
| 45.813577
| 45.323278
| 45.43697
| 105,064,800
|
AAPL
| 1,528,156,800
| 45.730685
| 45.936752
| 45.562512
| 45.787529
| 86,264,000
|
AAPL
| 1,528,243,200
| 45.863321
| 45.969908
| 45.458288
| 45.94622
| 83,734,400
|
AAPL
| 1,528,329,600
| 45.984111
| 45.998322
| 45.557761
| 45.823048
| 85,388,800
|
AAPL
| 1,528,416,000
| 45.280645
| 45.47724
| 44.949042
| 45.406181
| 106,627,200
|
AAPL
| 1,528,675,200
| 45.323279
| 45.470131
| 45.053258
| 45.294853
| 73,234,000
|
AAPL
| 1,528,761,600
| 45.332758
| 45.621728
| 45.27591
| 45.543564
| 67,644,400
|
AAPL
| 1,528,848,000
| 45.57672
| 45.685677
| 45.107737
| 45.169319
| 86,553,600
|
AAPL
| 1,528,934,400
| 45.37065
| 45.375388
| 45.055625
| 45.193005
| 86,440,400
|
AAPL
| 1,529,020,800
| 45.010613
| 45.041406
| 44.591369
| 44.728748
| 246,876,800
|
AAPL
| 1,529,280,000
| 44.501378
| 44.81877
| 44.340311
| 44.705078
| 73,939,600
|
AAPL
| 1,529,366,400
| 43.85238
| 44.134245
| 43.452085
| 43.982655
| 134,314,000
|
AAPL
| 1,529,452,800
| 44.138979
| 44.340309
| 43.992123
| 44.174507
| 82,514,800
|
AAPL
| 1,529,539,200
| 44.352152
| 44.6127
| 43.805005
| 43.928173
| 102,847,600
|
AAPL
| 1,529,625,600
| 44.084491
| 44.091596
| 43.748149
| 43.800259
| 108,801,600
|
AAPL
| 1,529,884,800
| 43.440237
| 43.800266
| 42.807819
| 43.148899
| 126,652,400
|
AAPL
| 1,529,971,200
| 43.343128
| 44.181613
| 43.236538
| 43.684204
| 98,276,800
|
AAPL
| 1,530,057,600
| 43.87369
| 44.359255
| 43.589458
| 43.620251
| 101,141,200
|
AAPL
| 1,530,144,000
| 43.606038
| 44.105814
| 43.534979
| 43.937641
| 69,460,800
|
AAPL
| 1,530,230,400
| 44.124758
| 44.337935
| 43.324172
| 43.845264
| 90,950,800
|
AAPL
| 1,530,489,600
| 43.539716
| 44.363989
| 43.444969
| 44.335564
| 70,925,200
|
AAPL
| 1,530,576,000
| 44.480054
| 44.517952
| 43.473396
| 43.563404
| 55,819,200
|
AAPL
| 1,530,748,800
| 43.880795
| 44.153187
| 43.648673
| 43.913956
| 66,416,800
|
AAPL
| 1,530,835,200
| 43.918695
| 44.631644
| 43.866585
| 44.52269
| 69,940,800
|
AAPL
| 1,531,094,400
| 44.885086
| 45.16458
| 44.837715
| 45.140896
| 79,026,400
|
AAPL
| 1,531,180,800
| 45.171692
| 45.306701
| 45.046152
| 45.086422
| 63,756,400
|
AAPL
| 1,531,267,200
| 44.648233
| 44.951415
| 44.437428
| 44.501381
| 75,326,000
|
AAPL
| 1,531,353,600
| 44.892184
| 45.337483
| 44.840074
| 45.247475
| 72,164,400
|
AAPL
| 1,531,440,000
| 45.259335
| 45.439348
| 45.216698
| 45.31855
| 50,055,600
|
AAPL
| 1,531,699,200
| 45.363548
| 45.631198
| 45.103
| 45.219063
| 60,172,400
|
AAPL
| 1,531,785,600
| 44.9443
| 45.446443
| 44.814026
| 45.346962
| 62,138,000
|
AAPL
| 1,531,872,000
| 45.425135
| 45.429874
| 44.986942
| 45.098267
| 65,573,600
|
AAPL
| 1,531,958,400
| 44.930085
| 45.607507
| 44.930085
| 45.448811
| 81,147,200
|
AAPL
| 1,532,044,800
| 45.425132
| 45.57909
| 45.043787
| 45.344601
| 82,704,800
|
AAPL
| 1,532,304,000
| 45.164579
| 45.467764
| 44.899296
| 45.384861
| 63,957,600
|
AAPL
| 1,532,390,400
| 45.583826
| 45.870429
| 45.489083
| 45.7141
| 74,791,600
|
AAPL
| 1,532,476,800
| 45.728318
| 46.152301
| 45.579095
| 46.145195
| 66,839,600
|
AAPL
| 1,532,563,200
| 46.095445
| 46.415208
| 45.858584
| 46.000702
| 76,304,000
|
AAPL
| 1,532,649,600
| 46.185463
| 46.232834
| 45.027214
| 45.235649
| 96,096,000
|
AAPL
| 1,532,908,800
| 45.453547
| 45.524606
| 44.783235
| 44.982197
| 84,118,000
|
AAPL
| 1,532,995,200
| 45.074579
| 45.510402
| 44.847192
| 45.072208
| 157,492,000
|
AAPL
| 1,533,081,600
| 47.166047
| 47.788988
| 46.734959
| 47.727406
| 271,742,800
|
AAPL
| 1,533,168,000
| 47.509504
| 49.357018
| 47.455027
| 49.122524
| 249,616,000
|
AAPL
| 1,533,254,400
| 49.037261
| 49.442294
| 48.670126
| 49.264648
| 133,789,600
|
AAPL
| 1,533,513,600
| 49.267008
| 49.563084
| 49.046729
| 49.520451
| 101,701,600
|
AAPL
| 1,533,600,000
| 49.579665
| 49.622299
| 48.973299
| 49.056202
| 102,349,600
|
AAPL
| 1,533,686,400
| 48.805139
| 49.222012
| 48.442742
| 49.089371
| 90,102,000
|
AAPL
| 1,533,772,800
| 49.629418
| 49.688633
| 49.077532
| 49.47546
| 93,970,400
|
AAPL
| 1,533,859,200
| 49.287676
| 49.70126
| 49.123668
| 49.328083
| 98,444,800
|
AAPL
| 1,534,118,400
| 49.751176
| 50.14099
| 49.368493
| 49.646591
| 103,563,600
|
AAPL
| 1,534,204,800
| 49.953209
| 50.048284
| 49.501593
| 49.855755
| 82,992,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.