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
| 1,559,606,400
| 42.187381
| 43.243027
| 41.966153
| 43.197338
| 123,872,000
|
AAPL
| 1,559,692,800
| 44.313089
| 44.483821
| 43.558025
| 43.894676
| 119,093,600
|
AAPL
| 1,559,779,200
| 44.024538
| 44.599252
| 43.800902
| 44.539135
| 90,105,200
|
AAPL
| 1,559,865,600
| 44.849332
| 46.150254
| 44.671389
| 45.724628
| 122,737,600
|
AAPL
| 1,560,124,800
| 46.123808
| 46.979866
| 46.078118
| 46.308968
| 104,883,600
|
AAPL
| 1,560,211,200
| 46.857224
| 47.131355
| 46.554238
| 46.8452
| 107,731,600
|
AAPL
| 1,560,297,600
| 46.638408
| 47.124151
| 46.503748
| 46.696121
| 73,012,800
|
AAPL
| 1,560,384,000
| 46.818746
| 47.321319
| 46.554236
| 46.686489
| 86,698,400
|
AAPL
| 1,560,470,400
| 46.061287
| 46.551837
| 45.760705
| 46.347443
| 75,046,000
|
AAPL
| 1,560,729,600
| 46.385903
| 46.881267
| 46.210364
| 46.623966
| 58,676,400
|
AAPL
| 1,560,816,000
| 47.14338
| 48.162954
| 46.941389
| 47.720497
| 106,204,000
|
AAPL
| 1,560,902,400
| 48.016275
| 48.064371
| 47.446371
| 47.581032
| 84,496,800
|
AAPL
| 1,560,988,800
| 48.1822
| 48.239914
| 47.61951
| 47.963379
| 86,056,000
|
AAPL
| 1,561,075,200
| 47.804661
| 48.297617
| 47.648356
| 47.79985
| 191,202,400
|
AAPL
| 1,561,334,400
| 47.742142
| 48.131699
| 47.65317
| 47.751762
| 72,881,600
|
AAPL
| 1,561,420,800
| 47.715684
| 47.915271
| 46.96062
| 47.027954
| 84,281,200
|
AAPL
| 1,561,507,200
| 47.556982
| 48.331283
| 47.455987
| 48.045128
| 104,270,000
|
AAPL
| 1,561,593,600
| 48.162954
| 48.470754
| 47.989822
| 48.030701
| 83,598,800
|
AAPL
| 1,561,680,000
| 47.775801
| 47.972985
| 47.383844
| 47.593048
| 124,442,400
|
AAPL
| 1,561,939,200
| 48.855496
| 49.172913
| 48.249521
| 48.465942
| 109,012,000
|
AAPL
| 1,562,025,600
| 48.432278
| 48.84588
| 48.420254
| 48.749691
| 67,740,800
|
AAPL
| 1,562,112,000
| 48.881951
| 49.160893
| 48.740077
| 49.153679
| 45,448,000
|
AAPL
| 1,562,284,800
| 48.898786
| 49.314791
| 48.790573
| 49.110394
| 69,062,000
|
AAPL
| 1,562,544,000
| 48.288001
| 48.429875
| 47.710883
| 48.098034
| 101,354,400
|
AAPL
| 1,562,630,400
| 47.900854
| 48.45633
| 47.807072
| 48.391407
| 82,312,000
|
AAPL
| 1,562,716,800
| 48.538086
| 48.99016
| 48.468348
| 48.869926
| 71,588,400
|
AAPL
| 1,562,803,200
| 48.889165
| 49.148868
| 48.504421
| 48.514038
| 80,767,200
|
AAPL
| 1,562,889,600
| 48.682355
| 49.055079
| 48.622239
| 48.886753
| 70,380,800
|
AAPL
| 1,563,148,800
| 49.076733
| 49.504763
| 49.055092
| 49.346058
| 67,789,600
|
AAPL
| 1,563,235,200
| 49.196961
| 49.56247
| 48.934854
| 49.17532
| 67,467,200
|
AAPL
| 1,563,321,600
| 49.067122
| 49.317205
| 48.879558
| 48.898796
| 56,430,000
|
AAPL
| 1,563,408,000
| 49.055083
| 49.507161
| 48.982943
| 49.454258
| 74,162,400
|
AAPL
| 1,563,494,400
| 49.485513
| 49.656246
| 48.660716
| 48.716022
| 83,717,200
|
AAPL
| 1,563,753,600
| 48.970933
| 49.831802
| 48.961316
| 49.829399
| 89,111,600
|
AAPL
| 1,563,840,000
| 50.127574
| 50.235783
| 49.846225
| 50.218948
| 73,420,800
|
AAPL
| 1,563,926,400
| 49.9376
| 50.293489
| 49.817367
| 50.178066
| 59,966,400
|
AAPL
| 1,564,012,800
| 50.230962
| 50.315127
| 49.711555
| 49.781292
| 55,638,400
|
AAPL
| 1,564,099,200
| 49.891906
| 50.432955
| 49.810148
| 49.95443
| 70,475,600
|
AAPL
| 1,564,358,400
| 50.127567
| 50.651782
| 50.122757
| 50.420933
| 86,693,600
|
AAPL
| 1,564,444,800
| 50.199699
| 50.536354
| 49.851024
| 50.20451
| 135,742,800
|
AAPL
| 1,564,531,200
| 52.04167
| 53.231976
| 50.810485
| 51.228893
| 277,125,600
|
AAPL
| 1,564,617,600
| 51.435704
| 52.42883
| 49.713969
| 50.120354
| 216,071,600
|
AAPL
| 1,564,704,000
| 49.422997
| 49.639415
| 48.485181
| 49.059895
| 163,448,400
|
AAPL
| 1,564,963,200
| 47.609884
| 47.768589
| 46.308962
| 46.491714
| 209,572,000
|
AAPL
| 1,565,049,600
| 47.205896
| 47.629119
| 46.660037
| 47.371819
| 143,299,200
|
AAPL
| 1,565,136,000
| 46.98948
| 47.987413
| 46.60714
| 47.86237
| 133,457,600
|
AAPL
| 1,565,222,400
| 48.141318
| 48.94207
| 47.946541
| 48.918022
| 108,038,000
|
AAPL
| 1,565,308,800
| 48.58975
| 48.942163
| 48.104575
| 48.514923
| 98,478,800
|
AAPL
| 1,565,568,000
| 48.184221
| 48.770776
| 48.070772
| 48.391808
| 89,927,600
|
AAPL
| 1,565,654,400
| 48.522152
| 51.206293
| 48.391805
| 50.44112
| 188,874,000
|
AAPL
| 1,565,740,800
| 49.038713
| 49.830439
| 48.901125
| 48.939747
| 146,189,600
|
AAPL
| 1,565,827,200
| 49.111119
| 49.516635
| 48.196288
| 48.695946
| 108,909,600
|
AAPL
| 1,565,913,600
| 49.309058
| 50.004233
| 49.20285
| 49.844921
| 110,481,600
|
AAPL
| 1,566,172,800
| 50.839405
| 51.348716
| 50.696991
| 50.774235
| 97,654,400
|
AAPL
| 1,566,259,200
| 50.902157
| 51.498365
| 50.766984
| 50.776638
| 107,537,200
|
AAPL
| 1,566,345,600
| 51.411469
| 51.570777
| 51.075951
| 51.326984
| 86,141,600
|
AAPL
| 1,566,432,000
| 51.45976
| 51.761485
| 50.870793
| 51.283554
| 89,014,800
|
AAPL
| 1,566,518,400
| 50.552156
| 51.184573
| 48.517326
| 48.913189
| 187,272,000
|
AAPL
| 1,566,777,600
| 49.690432
| 50.011468
| 49.497328
| 49.842503
| 104,174,400
|
AAPL
| 1,566,864,000
| 50.173191
| 50.339743
| 49.128016
| 49.280087
| 103,493,200
|
AAPL
| 1,566,950,400
| 49.265611
| 49.656645
| 49.077335
| 49.610783
| 63,755,200
|
AAPL
| 1,567,036,800
| 50.327684
| 50.525617
| 49.883546
| 50.450787
| 83,962,000
|
AAPL
| 1,567,123,200
| 50.728375
| 50.798374
| 50.013889
| 50.385616
| 84,573,600
|
AAPL
| 1,567,468,800
| 49.82802
| 49.960779
| 49.294573
| 49.651814
| 80,092,000
|
AAPL
| 1,567,555,200
| 50.30112
| 50.564223
| 50.042846
| 50.494225
| 76,752,400
|
AAPL
| 1,567,641,600
| 51.172506
| 51.648025
| 51.054229
| 51.481472
| 95,654,800
|
AAPL
| 1,567,728,000
| 51.667342
| 51.756652
| 51.295615
| 51.47665
| 77,449,200
|
AAPL
| 1,567,987,200
| 51.858017
| 52.244226
| 50.948018
| 51.696293
| 109,237,600
|
AAPL
| 1,568,073,600
| 51.621474
| 52.326302
| 51.102509
| 52.306992
| 127,111,600
|
AAPL
| 1,568,160,000
| 52.637679
| 53.999061
| 52.555607
| 53.970093
| 177,158,400
|
AAPL
| 1,568,246,400
| 54.26218
| 54.653214
| 53.793902
| 53.849419
| 128,906,800
|
AAPL
| 1,568,332,800
| 53.10354
| 53.294228
| 52.384229
| 52.801815
| 159,053,200
|
AAPL
| 1,568,592,000
| 52.555606
| 53.134919
| 52.514571
| 53.079399
| 84,632,400
|
AAPL
| 1,568,678,400
| 53.093896
| 53.301482
| 52.891134
| 53.272514
| 73,274,800
|
AAPL
| 1,568,764,800
| 53.359402
| 53.791474
| 52.968368
| 53.772163
| 101,360,000
|
AAPL
| 1,568,851,200
| 53.58872
| 54.011134
| 53.192857
| 53.335274
| 88,242,400
|
AAPL
| 1,568,937,600
| 53.436657
| 53.721483
| 52.492861
| 52.555618
| 221,652,400
|
AAPL
| 1,569,196,800
| 52.850095
| 53.064923
| 52.5363
| 52.794579
| 76,662,000
|
AAPL
| 1,569,283,200
| 53.352165
| 53.704581
| 52.425267
| 52.543541
| 124,763,200
|
AAPL
| 1,569,369,600
| 52.753548
| 53.465618
| 52.413202
| 53.352169
| 87,613,600
|
AAPL
| 1,569,456,000
| 53.103552
| 53.330449
| 52.821138
| 53.077
| 75,334,000
|
AAPL
| 1,569,542,400
| 53.233892
| 53.335274
| 52.446995
| 52.818722
| 101,408,000
|
AAPL
| 1,569,801,600
| 53.32078
| 54.209059
| 53.294228
| 54.061817
| 103,909,600
|
AAPL
| 1,569,888,000
| 54.32734
| 55.087685
| 54.117337
| 54.211475
| 139,223,200
|
AAPL
| 1,569,974,400
| 53.842167
| 53.967686
| 52.603888
| 52.852512
| 138,449,200
|
AAPL
| 1,570,060,800
| 52.724571
| 53.335265
| 51.928021
| 53.301472
| 114,426,000
|
AAPL
| 1,570,147,200
| 54.464935
| 54.911489
| 54.04252
| 54.795624
| 138,478,800
|
AAPL
| 1,570,406,400
| 54.616997
| 55.500445
| 54.513202
| 54.807686
| 122,306,000
|
AAPL
| 1,570,492,800
| 54.508378
| 55.049066
| 54.14872
| 54.165615
| 111,820,000
|
AAPL
| 1,570,579,200
| 54.800449
| 54.983897
| 54.464932
| 54.800449
| 74,770,400
|
AAPL
| 1,570,665,600
| 55.017681
| 55.623547
| 54.865615
| 55.539063
| 113,013,600
|
AAPL
| 1,570,752,000
| 56.229415
| 57.361487
| 56.074932
| 57.016315
| 166,795,600
|
AAPL
| 1,571,011,200
| 56.700096
| 57.479755
| 56.64458
| 56.934235
| 96,427,600
|
AAPL
| 1,571,097,600
| 57.05975
| 57.363887
| 56.695268
| 56.801476
| 87,360,000
|
AAPL
| 1,571,184,000
| 56.330798
| 56.782181
| 56.289764
| 56.572178
| 73,903,200
|
AAPL
| 1,571,270,400
| 56.745954
| 57.001816
| 56.36699
| 56.791817
| 67,585,200
|
AAPL
| 1,571,356,800
| 56.62527
| 57.346997
| 56.552855
| 57.064583
| 97,433,600
|
AAPL
| 1,571,616,000
| 57.332522
| 58.17011
| 57.284247
| 58.054245
| 87,247,200
|
AAPL
| 1,571,702,400
| 58.211145
| 58.462178
| 57.839418
| 57.92149
| 82,293,600
|
AAPL
| 1,571,788,800
| 58.438036
| 58.713209
| 58.225621
| 58.698723
| 75,828,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.