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
| 1,546,992,000
| 36.085784
| 36.858592
| 35.689842
| 36.567596
| 180,396,400
|
AAPL
| 1,547,078,400
| 36.374394
| 36.725019
| 35.98322
| 36.684471
| 143,122,800
|
AAPL
| 1,547,164,800
| 36.465044
| 36.660629
| 36.138268
| 36.324314
| 108,092,800
|
AAPL
| 1,547,424,000
| 35.980847
| 36.081025
| 35.592057
| 35.778103
| 129,756,800
|
AAPL
| 1,547,510,400
| 35.842502
| 36.586685
| 35.790027
| 36.510361
| 114,843,600
|
AAPL
| 1,547,596,800
| 36.512742
| 37.1806
| 36.49366
| 36.95639
| 122,278,800
|
AAPL
| 1,547,683,200
| 36.779886
| 37.605169
| 36.555676
| 37.175831
| 119,284,800
|
AAPL
| 1,547,769,600
| 37.567008
| 37.657647
| 37.204456
| 37.404816
| 135,004,000
|
AAPL
| 1,548,115,200
| 37.307012
| 37.383336
| 36.403016
| 36.565212
| 121,576,000
|
AAPL
| 1,548,201,600
| 36.767955
| 37.004092
| 36.183581
| 36.713097
| 92,522,400
|
AAPL
| 1,548,288,000
| 36.758423
| 36.846674
| 36.19313
| 36.422108
| 101,766,000
|
AAPL
| 1,548,374,400
| 37.085183
| 37.717264
| 36.808501
| 37.629009
| 134,142,000
|
AAPL
| 1,548,633,600
| 37.159133
| 37.287936
| 36.651086
| 37.280781
| 104,768,400
|
AAPL
| 1,548,720,000
| 37.26885
| 37.71727
| 36.758416
| 36.894371
| 166,348,800
|
AAPL
| 1,548,806,400
| 38.938497
| 39.630206
| 38.218164
| 39.415539
| 244,439,200
|
AAPL
| 1,548,892,800
| 39.620663
| 40.309987
| 39.250955
| 39.699375
| 162,958,400
|
AAPL
| 1,548,979,200
| 39.823402
| 40.305211
| 39.577723
| 39.718452
| 130,672,400
|
AAPL
| 1,549,238,400
| 39.930742
| 40.944455
| 39.899733
| 40.846661
| 125,982,000
|
AAPL
| 1,549,324,800
| 41.230687
| 41.760203
| 41.109043
| 41.545532
| 144,406,400
|
AAPL
| 1,549,411,200
| 41.657636
| 41.877078
| 41.228301
| 41.559845
| 112,958,400
|
AAPL
| 1,549,497,600
| 41.120958
| 41.488282
| 40.629606
| 40.77272
| 126,966,800
|
AAPL
| 1,549,584,000
| 40.480474
| 40.880511
| 40.343932
| 40.820625
| 95,280,000
|
AAPL
| 1,549,843,200
| 40.973943
| 41.012271
| 40.542764
| 40.58588
| 83,973,600
|
AAPL
| 1,549,929,600
| 40.746378
| 40.961965
| 40.650558
| 40.935616
| 89,134,000
|
AAPL
| 1,550,016,000
| 41.055379
| 41.316481
| 40.70325
| 40.76553
| 89,960,800
|
AAPL
| 1,550,102,400
| 40.652953
| 41.024243
| 40.573903
| 40.914055
| 87,342,800
|
AAPL
| 1,550,188,800
| 41.02185
| 41.129644
| 40.662535
| 40.823029
| 98,507,200
|
AAPL
| 1,550,534,400
| 40.652958
| 41.067368
| 40.600258
| 40.945198
| 75,891,200
|
AAPL
| 1,550,620,800
| 41.007479
| 41.517708
| 40.959571
| 41.208694
| 104,457,600
|
AAPL
| 1,550,707,200
| 41.153593
| 41.290131
| 40.794278
| 40.97633
| 68,998,800
|
AAPL
| 1,550,793,600
| 41.100888
| 41.441039
| 41.05298
| 41.433853
| 75,652,800
|
AAPL
| 1,551,052,800
| 41.718925
| 42.128543
| 41.668619
| 41.735691
| 87,493,600
|
AAPL
| 1,551,139,200
| 41.611116
| 41.99199
| 41.481761
| 41.759632
| 68,280,800
|
AAPL
| 1,551,225,600
| 41.491364
| 41.920146
| 41.37638
| 41.889004
| 111,341,600
|
AAPL
| 1,551,312,000
| 41.757251
| 41.898581
| 41.421888
| 41.476982
| 112,861,600
|
AAPL
| 1,551,398,400
| 41.747674
| 41.956076
| 41.414709
| 41.91296
| 103,544,800
|
AAPL
| 1,551,657,600
| 42.085413
| 42.578873
| 41.673398
| 42.123741
| 109,744,800
|
AAPL
| 1,551,744,000
| 42.145314
| 42.159686
| 41.809951
| 42.0471
| 78,949,600
|
AAPL
| 1,551,830,400
| 41.841083
| 42.03751
| 41.666217
| 41.805153
| 83,241,600
|
AAPL
| 1,551,916,800
| 41.649451
| 41.785993
| 41.206298
| 41.321278
| 99,185,600
|
AAPL
| 1,552,003,200
| 40.799085
| 41.45783
| 40.602657
| 41.419502
| 95,997,600
|
AAPL
| 1,552,262,400
| 42.03751
| 42.907051
| 42.003974
| 42.854351
| 128,044,000
|
AAPL
| 1,552,348,800
| 43.117849
| 43.75743
| 42.966935
| 43.335835
| 129,870,400
|
AAPL
| 1,552,435,200
| 43.656829
| 43.908351
| 43.338236
| 43.527477
| 124,130,000
|
AAPL
| 1,552,521,600
| 44.052075
| 44.099986
| 43.731087
| 44.011353
| 94,318,000
|
AAPL
| 1,552,608,000
| 44.279648
| 44.873716
| 44.013755
| 44.583866
| 156,171,600
|
AAPL
| 1,552,867,200
| 44.507214
| 45.127631
| 44.504816
| 45.039001
| 104,879,200
|
AAPL
| 1,552,953,600
| 45.118043
| 45.271351
| 44.53595
| 44.682072
| 126,585,600
|
AAPL
| 1,553,040,000
| 44.610215
| 45.39113
| 44.2509
| 45.072536
| 124,140,800
|
AAPL
| 1,553,126,400
| 45.518079
| 47.029598
| 45.467773
| 46.732563
| 204,136,800
|
AAPL
| 1,553,212,800
| 46.792453
| 47.355382
| 45.700135
| 45.764812
| 169,630,800
|
AAPL
| 1,553,472,000
| 45.875005
| 45.987591
| 44.698848
| 45.211472
| 175,381,200
|
AAPL
| 1,553,558,400
| 45.910934
| 46.203178
| 44.214965
| 44.744354
| 199,202,000
|
AAPL
| 1,553,644,800
| 45.213861
| 45.455799
| 44.686866
| 45.14679
| 119,393,600
|
AAPL
| 1,553,731,200
| 45.261774
| 45.407896
| 44.921623
| 45.20668
| 83,121,600
|
AAPL
| 1,553,817,600
| 45.472576
| 45.532462
| 45.163562
| 45.50132
| 94,256,000
|
AAPL
| 1,554,076,800
| 45.906142
| 45.915722
| 45.125231
| 45.810326
| 111,448,000
|
AAPL
| 1,554,163,200
| 45.774393
| 46.581657
| 45.764812
| 46.476257
| 91,062,800
|
AAPL
| 1,554,249,600
| 46.291795
| 47.070312
| 46.267839
| 46.794838
| 93,087,200
|
AAPL
| 1,554,336,000
| 46.660706
| 47.039185
| 46.26546
| 46.876297
| 76,457,200
|
AAPL
| 1,554,422,400
| 47.058348
| 47.214054
| 46.933784
| 47.190098
| 74,106,400
|
AAPL
| 1,554,681,600
| 47.05116
| 47.96382
| 47.031996
| 47.932682
| 103,526,800
|
AAPL
| 1,554,768,000
| 47.985387
| 48.591432
| 47.724282
| 47.78896
| 143,072,800
|
AAPL
| 1,554,854,400
| 47.592528
| 48.085991
| 47.472756
| 48.057243
| 86,781,200
|
AAPL
| 1,554,940,800
| 48.112343
| 48.148273
| 47.535042
| 47.657207
| 83,603,200
|
AAPL
| 1,555,027,200
| 47.717092
| 47.942264
| 47.000859
| 47.638042
| 111,042,800
|
AAPL
| 1,555,286,400
| 47.568576
| 47.872797
| 47.432034
| 47.724277
| 70,146,400
|
AAPL
| 1,555,372,800
| 47.779367
| 48.236892
| 47.563775
| 47.729061
| 102,785,600
|
AAPL
| 1,555,459,200
| 47.798517
| 48.718367
| 47.575744
| 48.658482
| 115,627,200
|
AAPL
| 1,555,545,600
| 48.656091
| 48.902821
| 48.512367
| 48.833355
| 96,783,200
|
AAPL
| 1,555,891,200
| 48.586639
| 49.092076
| 48.469261
| 48.993862
| 77,758,000
|
AAPL
| 1,555,977,600
| 48.969896
| 49.765182
| 48.842938
| 49.700504
| 93,292,000
|
AAPL
| 1,556,064,000
| 49.671771
| 49.940059
| 49.597513
| 49.623863
| 70,162,400
|
AAPL
| 1,556,150,400
| 49.544809
| 49.767582
| 49.135187
| 49.173515
| 74,172,800
|
AAPL
| 1,556,236,800
| 49.082494
| 49.10645
| 48.416563
| 48.93877
| 74,596,400
|
AAPL
| 1,556,496,000
| 48.962721
| 49.338807
| 48.833369
| 49.013027
| 88,818,800
|
AAPL
| 1,556,582,400
| 48.641719
| 48.723163
| 47.695523
| 48.06921
| 186,139,600
|
AAPL
| 1,556,668,800
| 50.275418
| 51.576139
| 50.119713
| 50.428726
| 259,309,200
|
AAPL
| 1,556,755,200
| 50.26583
| 50.938947
| 49.856212
| 50.100544
| 127,985,200
|
AAPL
| 1,556,841,600
| 50.517354
| 50.74492
| 50.359255
| 50.723362
| 83,569,600
|
AAPL
| 1,557,100,800
| 48.936371
| 50.026296
| 48.747133
| 49.94006
| 129,772,400
|
AAPL
| 1,557,187,200
| 49.317245
| 49.686141
| 48.107549
| 48.593822
| 155,054,800
|
AAPL
| 1,557,273,600
| 48.363854
| 49.187884
| 48.327924
| 48.603397
| 105,358,000
|
AAPL
| 1,557,360,000
| 48.00454
| 48.311156
| 47.108649
| 48.081196
| 139,634,400
|
AAPL
| 1,557,446,400
| 47.472829
| 47.816697
| 46.354662
| 47.415115
| 164,834,800
|
AAPL
| 1,557,705,600
| 45.137899
| 45.563522
| 43.969234
| 44.65937
| 229,722,400
|
AAPL
| 1,557,792,000
| 44.825299
| 45.616431
| 44.584833
| 45.366348
| 146,118,800
|
AAPL
| 1,557,878,400
| 44.791624
| 46.109377
| 44.731508
| 45.90979
| 106,178,800
|
AAPL
| 1,557,964,800
| 45.666919
| 46.282512
| 45.409619
| 45.707798
| 132,125,600
|
AAPL
| 1,558,051,200
| 44.950323
| 45.904974
| 44.909444
| 45.44809
| 131,516,400
|
AAPL
| 1,558,310,400
| 44.130338
| 44.329925
| 43.351226
| 44.026936
| 154,449,200
|
AAPL
| 1,558,396,800
| 44.539131
| 45.207627
| 44.414088
| 44.870975
| 113,459,200
|
AAPL
| 1,558,483,200
| 44.404466
| 44.656956
| 43.897083
| 43.952389
| 118,994,400
|
AAPL
| 1,558,569,600
| 43.23581
| 43.413752
| 42.757281
| 43.202145
| 146,118,800
|
AAPL
| 1,558,656,000
| 43.331993
| 43.798498
| 42.952056
| 43.036221
| 94,858,800
|
AAPL
| 1,559,001,600
| 43.024202
| 43.42578
| 42.781333
| 42.85828
| 111,792,800
|
AAPL
| 1,559,088,000
| 42.42304
| 43.127607
| 42.322044
| 42.653889
| 113,924,800
|
AAPL
| 1,559,174,400
| 42.790942
| 43.098739
| 42.483146
| 42.875107
| 84,873,600
|
AAPL
| 1,559,260,800
| 42.377334
| 42.800557
| 42.079159
| 42.098396
| 108,174,400
|
AAPL
| 1,559,520,000
| 42.225848
| 42.783727
| 40.944163
| 41.672775
| 161,584,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.