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
| 1,571,875,200
| 59.019762
| 59.089764
| 58.368037
| 58.79528
| 69,275,200
|
AAPL
| 1,571,961,600
| 58.693906
| 59.55563
| 58.62632
| 59.519424
| 73,477,200
|
AAPL
| 1,572,220,800
| 59.722173
| 60.163899
| 59.553208
| 60.115623
| 96,572,800
|
AAPL
| 1,572,307,200
| 60.096328
| 60.284603
| 58.551498
| 58.725288
| 142,839,600
|
AAPL
| 1,572,393,600
| 59.080102
| 59.21045
| 58.223207
| 58.718033
| 124,522,000
|
AAPL
| 1,572,480,000
| 59.678733
| 60.144594
| 57.26976
| 60.045628
| 139,162,000
|
AAPL
| 1,572,566,400
| 60.233892
| 61.776308
| 60.14217
| 61.74976
| 151,125,200
|
AAPL
| 1,572,825,600
| 62.114251
| 62.239773
| 61.643565
| 62.155289
| 103,272,000
|
AAPL
| 1,572,912,000
| 62.046661
| 62.321837
| 61.870458
| 62.065975
| 79,897,600
|
AAPL
| 1,572,998,400
| 61.979077
| 62.15287
| 61.641147
| 62.092525
| 75,864,400
|
AAPL
| 1,573,084,800
| 62.642094
| 63.031886
| 62.489567
| 62.809147
| 94,940,400
|
AAPL
| 1,573,171,200
| 62.630002
| 63.053685
| 62.18453
| 62.981056
| 69,986,400
|
AAPL
| 1,573,430,400
| 62.535576
| 63.545155
| 62.530737
| 63.47979
| 81,821,200
|
AAPL
| 1,573,516,800
| 63.322417
| 63.622631
| 63.169897
| 63.42168
| 87,388,800
|
AAPL
| 1,573,603,200
| 63.220722
| 64.104402
| 63.206197
| 64.02935
| 102,734,400
|
AAPL
| 1,573,689,600
| 63.855044
| 64.128623
| 63.455573
| 63.586311
| 89,182,800
|
AAPL
| 1,573,776,000
| 63.838109
| 64.346529
| 63.675903
| 64.34169
| 100,206,400
|
AAPL
| 1,574,035,200
| 64.351352
| 64.745983
| 63.971253
| 64.666092
| 86,703,200
|
AAPL
| 1,574,121,600
| 64.859778
| 64.88399
| 64.252101
| 64.469994
| 76,167,200
|
AAPL
| 1,574,208,000
| 64.288418
| 64.419149
| 63.043997
| 63.719471
| 106,234,400
|
AAPL
| 1,574,294,400
| 63.840526
| 63.918001
| 63.232841
| 63.433792
| 121,395,200
|
AAPL
| 1,574,380,800
| 63.574198
| 63.717038
| 63.150515
| 63.378094
| 65,325,200
|
AAPL
| 1,574,640,000
| 63.603261
| 64.506314
| 63.557261
| 64.489365
| 84,020,400
|
AAPL
| 1,574,726,400
| 64.627366
| 64.680629
| 63.552421
| 63.98579
| 105,207,600
|
AAPL
| 1,574,812,800
| 64.298117
| 64.879174
| 64.232752
| 64.845276
| 65,235,600
|
AAPL
| 1,574,985,600
| 64.545049
| 64.883994
| 64.375573
| 64.702415
| 46,617,600
|
AAPL
| 1,575,244,800
| 64.70726
| 64.944525
| 63.782427
| 63.954319
| 94,487,200
|
AAPL
| 1,575,331,200
| 62.537997
| 62.833364
| 62.048948
| 62.813999
| 114,430,400
|
AAPL
| 1,575,417,600
| 63.20621
| 63.748522
| 63.111786
| 63.368416
| 67,181,600
|
AAPL
| 1,575,504,000
| 63.864719
| 64.37314
| 63.608089
| 64.29808
| 74,424,400
|
AAPL
| 1,575,590,400
| 64.7581
| 65.610305
| 64.714515
| 65.540092
| 106,075,600
|
AAPL
| 1,575,849,600
| 65.368183
| 65.561864
| 64.135873
| 64.622505
| 128,042,400
|
AAPL
| 1,575,936,000
| 65.02925
| 65.385144
| 64.365879
| 65.000198
| 90,420,400
|
AAPL
| 1,576,022,400
| 65.080089
| 65.63451
| 65.005037
| 65.554611
| 78,756,800
|
AAPL
| 1,576,108,800
| 64.830729
| 65.987988
| 64.719363
| 65.721672
| 137,310,400
|
AAPL
| 1,576,195,200
| 65.721655
| 66.651335
| 65.59334
| 66.615021
| 133,587,600
|
AAPL
| 1,576,454,400
| 67.062925
| 67.980503
| 67.058086
| 67.755341
| 128,186,000
|
AAPL
| 1,576,540,800
| 67.68516
| 68.217786
| 67.498735
| 67.888527
| 114,158,400
|
AAPL
| 1,576,627,200
| 67.740829
| 68.24925
| 67.5762
| 67.726303
| 116,028,400
|
AAPL
| 1,576,713,600
| 67.668206
| 68.07494
| 67.535052
| 67.794098
| 98,369,200
|
AAPL
| 1,576,800,000
| 68.329122
| 68.430801
| 67.440595
| 67.653648
| 275,978,000
|
AAPL
| 1,577,059,200
| 67.917542
| 68.818171
| 67.878805
| 68.757645
| 98,572,000
|
AAPL
| 1,577,145,600
| 68.924716
| 68.97314
| 68.496193
| 68.823029
| 48,478,800
|
AAPL
| 1,577,318,400
| 68.956189
| 70.205449
| 68.927137
| 70.188499
| 93,121,200
|
AAPL
| 1,577,404,800
| 70.481445
| 71.171444
| 69.755132
| 70.161865
| 146,266,000
|
AAPL
| 1,577,664,000
| 70.079551
| 70.861551
| 69.05303
| 70.578285
| 144,114,400
|
AAPL
| 1,577,750,400
| 70.19335
| 71.101242
| 70.094086
| 71.093979
| 100,805,600
|
AAPL
| 1,577,923,200
| 71.721026
| 72.776606
| 71.46682
| 72.71608
| 135,480,400
|
AAPL
| 1,578,009,600
| 71.941351
| 72.771768
| 71.783985
| 72.00914
| 146,322,800
|
AAPL
| 1,578,268,800
| 71.127866
| 72.621646
| 70.876075
| 72.582909
| 118,387,200
|
AAPL
| 1,578,355,200
| 72.592586
| 72.849216
| 72.021223
| 72.241539
| 108,872,000
|
AAPL
| 1,578,441,600
| 71.943766
| 73.706287
| 71.943766
| 73.403656
| 132,079,200
|
AAPL
| 1,578,528,000
| 74.384166
| 75.15648
| 74.132383
| 74.962799
| 170,108,400
|
AAPL
| 1,578,614,400
| 75.197628
| 75.698786
| 74.628682
| 75.132256
| 140,644,800
|
AAPL
| 1,578,873,600
| 75.449437
| 76.764062
| 75.3308
| 76.737427
| 121,532,000
|
AAPL
| 1,578,960,000
| 76.674467
| 76.885096
| 75.577734
| 75.701202
| 161,954,400
|
AAPL
| 1,579,046,400
| 75.500276
| 76.383956
| 74.943431
| 75.376801
| 121,923,600
|
AAPL
| 1,579,132,800
| 75.921521
| 76.432365
| 75.558364
| 76.320992
| 108,829,200
|
AAPL
| 1,579,219,200
| 76.570357
| 77.168355
| 76.262887
| 77.165939
| 137,816,400
|
AAPL
| 1,579,564,800
| 76.793117
| 77.236165
| 76.505012
| 76.643013
| 110,843,200
|
AAPL
| 1,579,651,200
| 77.129634
| 77.471002
| 76.822164
| 76.916588
| 101,832,400
|
AAPL
| 1,579,737,600
| 76.969831
| 77.366879
| 76.420249
| 77.286987
| 104,472,000
|
AAPL
| 1,579,824,000
| 77.533953
| 78.279632
| 76.873005
| 77.06427
| 146,537,600
|
AAPL
| 1,580,083,200
| 75.066889
| 75.480886
| 73.81279
| 74.798157
| 161,940,000
|
AAPL
| 1,580,169,600
| 75.681858
| 77.086061
| 75.582595
| 76.914169
| 162,234,000
|
AAPL
| 1,580,256,000
| 78.55079
| 79.373944
| 77.807528
| 78.524155
| 216,229,200
|
AAPL
| 1,580,342,400
| 77.604143
| 78.46361
| 77.170774
| 78.410347
| 126,743,200
|
AAPL
| 1,580,428,800
| 77.698591
| 78.122274
| 74.638394
| 74.933762
| 199,588,400
|
AAPL
| 1,580,688,000
| 73.672364
| 75.897304
| 73.168791
| 74.727943
| 173,788,400
|
AAPL
| 1,580,774,400
| 76.337963
| 77.38628
| 75.931229
| 77.195015
| 136,616,400
|
AAPL
| 1,580,860,800
| 78.325621
| 78.625836
| 77.219209
| 77.824471
| 118,826,800
|
AAPL
| 1,580,947,200
| 78.09562
| 78.737195
| 77.536359
| 78.734772
| 105,425,600
|
AAPL
| 1,581,033,600
| 78.232449
| 78.482409
| 77.171943
| 77.664581
| 117,684,000
|
AAPL
| 1,581,292,800
| 76.244896
| 78.03344
| 76.164816
| 78.03344
| 109,348,800
|
AAPL
| 1,581,379,200
| 78.530955
| 78.603756
| 77.344251
| 77.56266
| 94,323,200
|
AAPL
| 1,581,465,600
| 78.014026
| 79.40943
| 78.014026
| 79.404579
| 113,730,400
|
AAPL
| 1,581,552,000
| 78.674114
| 79.166752
| 78.470265
| 78.839134
| 94,747,600
|
AAPL
| 1,581,638,400
| 78.807583
| 79.10851
| 78.348924
| 78.858551
| 80,113,600
|
AAPL
| 1,581,984,000
| 76.531234
| 77.596598
| 76.349225
| 77.414589
| 152,531,200
|
AAPL
| 1,582,070,400
| 77.657285
| 78.76633
| 77.657285
| 78.535782
| 93,984,000
|
AAPL
| 1,582,156,800
| 78.295541
| 78.78575
| 77.222897
| 77.730095
| 100,566,000
|
AAPL
| 1,582,243,200
| 77.322381
| 77.766488
| 75.351829
| 75.970657
| 129,554,000
|
AAPL
| 1,582,502,400
| 72.138777
| 73.818112
| 70.190065
| 72.362038
| 222,195,200
|
AAPL
| 1,582,588,800
| 73.034242
| 73.417672
| 69.437738
| 69.910957
| 230,673,600
|
AAPL
| 1,582,675,200
| 69.53481
| 72.289218
| 69.52753
| 71.020004
| 198,054,800
|
AAPL
| 1,582,761,600
| 68.217059
| 69.406184
| 66.241649
| 66.377548
| 320,605,600
|
AAPL
| 1,582,848,000
| 62.431604
| 67.564263
| 62.215616
| 66.33873
| 426,510,000
|
AAPL
| 1,583,107,200
| 68.503424
| 73.153155
| 67.396809
| 72.514908
| 341,397,200
|
AAPL
| 1,583,193,600
| 73.694352
| 73.774433
| 69.357671
| 70.211906
| 319,475,600
|
AAPL
| 1,583,280,000
| 71.939761
| 73.628805
| 71.136494
| 73.468636
| 219,178,400
|
AAPL
| 1,583,366,400
| 71.716493
| 72.694489
| 70.719085
| 71.085533
| 187,572,800
|
AAPL
| 1,583,452,800
| 68.435484
| 70.575915
| 68.248624
| 70.141518
| 226,176,800
|
AAPL
| 1,583,712,000
| 64.006593
| 67.48661
| 63.824584
| 64.59388
| 286,744,800
|
AAPL
| 1,583,798,400
| 67.256054
| 69.512966
| 65.370434
| 69.246017
| 285,290,000
|
AAPL
| 1,583,884,800
| 67.316728
| 68.246186
| 65.974706
| 66.841072
| 255,598,800
|
AAPL
| 1,583,971,200
| 62.111264
| 65.523331
| 60.184393
| 60.240208
| 418,474,000
|
AAPL
| 1,584,057,600
| 64.283243
| 67.930708
| 61.385652
| 67.457481
| 370,732,000
|
AAPL
| 1,584,316,800
| 58.716198
| 62.873288
| 58.242975
| 58.779297
| 322,423,600
|
AAPL
| 1,584,403,200
| 60.065485
| 62.516541
| 57.854679
| 61.363819
| 324,056,000
|
AAPL
| 1,584,489,600
| 58.187153
| 60.669759
| 57.544052
| 59.861637
| 300,233,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.