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
| 1,534,291,200
| 49.729775
| 50.091067
| 49.51823
| 49.972221
| 115,230,400
|
AAPL
| 1,534,377,600
| 50.331134
| 50.820778
| 50.264581
| 50.704311
| 114,001,600
|
AAPL
| 1,534,464,000
| 50.732835
| 51.804822
| 50.666282
| 51.716877
| 141,708,000
|
AAPL
| 1,534,723,200
| 51.840472
| 52.097175
| 51.129774
| 51.212967
| 121,150,800
|
AAPL
| 1,534,809,600
| 51.531479
| 51.624179
| 50.873073
| 51.11314
| 104,639,200
|
AAPL
| 1,534,896,000
| 50.889711
| 51.426892
| 50.827909
| 51.115517
| 76,072,400
|
AAPL
| 1,534,982,400
| 51.020445
| 51.590906
| 51.008563
| 51.220108
| 75,532,800
|
AAPL
| 1,535,068,800
| 51.483949
| 51.555253
| 51.129787
| 51.379364
| 73,905,600
|
AAPL
| 1,535,328,000
| 51.614659
| 51.992591
| 51.419754
| 51.802437
| 82,100,400
|
AAPL
| 1,535,414,400
| 52.056768
| 52.420435
| 52.035377
| 52.220776
| 91,107,200
|
AAPL
| 1,535,500,800
| 52.327749
| 53.121641
| 52.15186
| 53.000416
| 109,019,200
|
AAPL
| 1,535,587,200
| 53.064596
| 54.255428
| 52.862557
| 53.487686
| 195,175,200
|
AAPL
| 1,535,673,600
| 53.839454
| 54.400406
| 53.718233
| 54.105671
| 173,360,400
|
AAPL
| 1,536,019,200
| 54.291083
| 54.474103
| 53.867993
| 54.279198
| 109,560,400
|
AAPL
| 1,536,105,600
| 54.428934
| 54.590562
| 53.504315
| 53.925026
| 133,332,000
|
AAPL
| 1,536,192,000
| 53.772894
| 54.039111
| 52.601078
| 53.028923
| 137,160,000
|
AAPL
| 1,536,278,400
| 52.731824
| 53.568495
| 52.460856
| 52.601093
| 150,479,200
|
AAPL
| 1,536,537,600
| 52.517896
| 52.73182
| 51.453039
| 51.895145
| 158,066,000
|
AAPL
| 1,536,624,000
| 51.819087
| 53.314167
| 51.474435
| 53.207207
| 142,996,000
|
AAPL
| 1,536,710,400
| 53.466278
| 53.480538
| 52.254051
| 52.546413
| 197,114,800
|
AAPL
| 1,536,796,800
| 53.128761
| 54.276811
| 52.902955
| 53.815689
| 166,825,600
|
AAPL
| 1,536,883,200
| 53.658822
| 53.917904
| 52.891079
| 53.20483
| 127,997,200
|
AAPL
| 1,537,142,400
| 52.803124
| 52.993278
| 51.643193
| 51.788185
| 148,780,400
|
AAPL
| 1,537,228,800
| 51.766804
| 52.731834
| 51.607551
| 51.873768
| 126,286,800
|
AAPL
| 1,537,315,200
| 51.935553
| 52.201766
| 51.174941
| 51.904652
| 108,495,200
|
AAPL
| 1,537,401,600
| 52.34913
| 52.834019
| 52.090044
| 52.299213
| 106,435,200
|
AAPL
| 1,537,488,000
| 52.477497
| 52.615358
| 51.647953
| 51.735901
| 384,986,800
|
AAPL
| 1,537,747,200
| 51.536224
| 52.59157
| 51.491062
| 52.479855
| 110,773,600
|
AAPL
| 1,537,833,600
| 52.232674
| 52.962388
| 52.220788
| 52.812641
| 98,217,600
|
AAPL
| 1,537,920,000
| 52.529772
| 53.183423
| 52.235033
| 52.391911
| 95,938,800
|
AAPL
| 1,538,006,400
| 53.200085
| 53.822835
| 53.133528
| 53.468674
| 120,724,800
|
AAPL
| 1,538,092,800
| 53.430635
| 53.680212
| 53.247615
| 53.656445
| 91,717,600
|
AAPL
| 1,538,352,000
| 54.181727
| 54.531133
| 53.801423
| 54.017719
| 94,403,200
|
AAPL
| 1,538,438,400
| 54.015351
| 54.669002
| 53.867983
| 54.497864
| 99,152,800
|
AAPL
| 1,538,524,800
| 54.680892
| 55.493796
| 54.616715
| 55.16103
| 114,619,200
|
AAPL
| 1,538,611,200
| 54.854403
| 55.22758
| 53.891753
| 54.191246
| 128,168,000
|
AAPL
| 1,538,697,600
| 54.184121
| 54.291081
| 52.429958
| 53.31179
| 134,322,000
|
AAPL
| 1,538,956,800
| 52.817396
| 53.433016
| 52.339634
| 53.188194
| 118,655,600
|
AAPL
| 1,539,043,200
| 53.157284
| 54.020105
| 52.826893
| 53.925026
| 107,564,000
|
AAPL
| 1,539,129,600
| 53.589892
| 53.801437
| 51.353215
| 51.426899
| 167,962,400
|
AAPL
| 1,539,216,000
| 50.989544
| 52.173246
| 50.466624
| 50.972904
| 212,497,600
|
AAPL
| 1,539,302,400
| 52.391922
| 52.976644
| 51.540987
| 52.793621
| 161,351,600
|
AAPL
| 1,539,561,600
| 52.567805
| 52.727058
| 51.643186
| 51.664577
| 123,164,000
|
AAPL
| 1,539,648,000
| 52.037753
| 53.002783
| 51.521964
| 52.80312
| 116,736,000
|
AAPL
| 1,539,734,400
| 52.838793
| 52.919607
| 52.135224
| 52.574955
| 91,541,600
|
AAPL
| 1,539,820,800
| 51.783424
| 52.230285
| 50.628244
| 51.346073
| 130,325,200
|
AAPL
| 1,539,907,200
| 51.830968
| 52.59158
| 51.681221
| 52.128082
| 132,314,800
|
AAPL
| 1,540,166,400
| 52.242164
| 53.090724
| 52.040129
| 52.446579
| 115,168,400
|
AAPL
| 1,540,252,800
| 51.300918
| 53.064587
| 51.032326
| 52.940987
| 155,071,200
|
AAPL
| 1,540,339,200
| 52.910095
| 53.297529
| 50.9943
| 51.125031
| 163,702,000
|
AAPL
| 1,540,425,600
| 51.747782
| 52.620109
| 51.519597
| 52.244556
| 119,423,200
|
AAPL
| 1,540,512,000
| 51.317542
| 52.337239
| 50.5498
| 51.412621
| 189,033,600
|
AAPL
| 1,540,771,200
| 52.099575
| 52.21842
| 48.985816
| 50.44762
| 183,742,000
|
AAPL
| 1,540,857,600
| 50.188516
| 51.146412
| 49.741659
| 50.699554
| 146,640,000
|
AAPL
| 1,540,944,000
| 51.55049
| 52.399046
| 51.488688
| 52.021118
| 153,435,600
|
AAPL
| 1,541,030,400
| 52.066286
| 52.853044
| 51.533856
| 52.819767
| 233,292,800
|
AAPL
| 1,541,116,800
| 49.808215
| 50.782748
| 48.828925
| 49.316193
| 365,314,800
|
AAPL
| 1,541,376,000
| 48.560328
| 48.58172
| 47.10328
| 47.916183
| 264,654,800
|
AAPL
| 1,541,462,400
| 47.994626
| 48.660163
| 47.939958
| 48.434357
| 127,531,600
|
AAPL
| 1,541,548,800
| 48.957283
| 49.92944
| 48.519932
| 49.903294
| 133,697,600
|
AAPL
| 1,541,635,200
| 50.084565
| 50.117958
| 49.314145
| 49.729172
| 101,450,400
|
AAPL
| 1,541,721,600
| 49.027935
| 49.137653
| 48.240816
| 48.770332
| 137,463,200
|
AAPL
| 1,541,980,800
| 47.465612
| 47.668356
| 46.222918
| 46.313557
| 204,542,000
|
AAPL
| 1,542,067,200
| 45.707712
| 47.031499
| 45.664777
| 45.850822
| 187,531,600
|
AAPL
| 1,542,153,600
| 46.249159
| 46.387501
| 44.348149
| 44.555664
| 243,204,000
|
AAPL
| 1,542,240,000
| 44.934902
| 45.788806
| 44.579505
| 45.655235
| 185,915,200
|
AAPL
| 1,542,326,400
| 45.438179
| 46.504367
| 45.190119
| 46.160896
| 147,713,200
|
AAPL
| 1,542,585,600
| 45.318919
| 45.485883
| 44.123932
| 44.331444
| 167,701,200
|
AAPL
| 1,542,672,000
| 42.544934
| 43.28435
| 41.862765
| 42.21339
| 271,300,800
|
AAPL
| 1,542,758,400
| 42.869315
| 42.998118
| 42.110821
| 42.16568
| 124,496,800
|
AAPL
| 1,542,931,200
| 41.726805
| 42.12275
| 41.049407
| 41.094723
| 94,496,000
|
AAPL
| 1,543,190,400
| 41.559839
| 41.729187
| 40.610524
| 41.650475
| 179,994,000
|
AAPL
| 1,543,276,800
| 40.908681
| 41.686261
| 40.758415
| 41.559845
| 165,549,600
|
AAPL
| 1,543,363,200
| 42.153744
| 43.241397
| 41.724406
| 43.157917
| 184,250,000
|
AAPL
| 1,543,449,600
| 43.568181
| 43.601574
| 42.385117
| 42.826382
| 167,080,000
|
AAPL
| 1,543,536,000
| 43.002885
| 43.012428
| 42.225309
| 42.595016
| 158,126,000
|
AAPL
| 1,543,795,200
| 43.997526
| 44.112014
| 43.222333
| 44.083393
| 163,210,000
|
AAPL
| 1,543,881,600
| 43.160319
| 43.503789
| 42.044044
| 42.144222
| 165,377,200
|
AAPL
| 1,544,054,400
| 40.968301
| 41.688635
| 40.648685
| 41.674324
| 172,393,600
|
AAPL
| 1,544,140,800
| 41.38095
| 41.619471
| 40.143027
| 40.188347
| 169,126,400
|
AAPL
| 1,544,400,000
| 39.355909
| 40.569979
| 38.95758
| 40.453106
| 248,104,000
|
AAPL
| 1,544,486,400
| 40.944458
| 40.975463
| 39.832951
| 40.221741
| 189,126,800
|
AAPL
| 1,544,572,800
| 40.643921
| 41.006473
| 40.314765
| 40.333847
| 142,510,800
|
AAPL
| 1,544,659,200
| 40.665395
| 41.161518
| 40.441185
| 40.775112
| 127,594,400
|
AAPL
| 1,544,745,600
| 40.309988
| 40.32907
| 39.422691
| 39.470394
| 162,814,800
|
AAPL
| 1,545,004,800
| 39.463238
| 40.15495
| 38.814462
| 39.103073
| 177,151,600
|
AAPL
| 1,545,091,200
| 39.44655
| 39.959368
| 39.210413
| 39.61113
| 135,366,000
|
AAPL
| 1,545,177,600
| 39.59444
| 39.940294
| 37.946261
| 38.375599
| 196,189,200
|
AAPL
| 1,545,264,000
| 38.258713
| 38.666585
| 37.04226
| 37.407196
| 259,092,000
|
AAPL
| 1,545,350,400
| 37.41435
| 37.724427
| 35.689847
| 35.952217
| 382,978,400
|
AAPL
| 1,545,609,600
| 35.336837
| 36.14781
| 34.964745
| 35.021992
| 148,676,800
|
AAPL
| 1,545,782,400
| 35.372605
| 37.502592
| 34.995742
| 37.488281
| 234,330,000
|
AAPL
| 1,545,868,800
| 37.171058
| 37.392884
| 35.794797
| 37.244999
| 212,468,400
|
AAPL
| 1,545,955,200
| 37.566998
| 37.810291
| 36.863363
| 37.264076
| 169,165,600
|
AAPL
| 1,546,214,400
| 37.812682
| 38.010655
| 37.323714
| 37.624252
| 140,014,000
|
AAPL
| 1,546,387,200
| 36.944462
| 37.889005
| 36.787037
| 37.667179
| 148,158,800
|
AAPL
| 1,546,473,600
| 34.342203
| 34.75723
| 33.869933
| 33.915253
| 365,248,800
|
AAPL
| 1,546,560,000
| 34.473387
| 35.432241
| 34.299268
| 35.363068
| 234,428,400
|
AAPL
| 1,546,819,200
| 35.468021
| 35.49903
| 34.800162
| 35.284359
| 219,111,200
|
AAPL
| 1,546,905,600
| 35.673149
| 36.212208
| 35.425089
| 35.956989
| 164,101,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.