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
| 1,584,576,000
| 60.036362
| 61.358962
| 58.876356
| 59.402969
| 271,857,200
|
AAPL
| 1,584,662,400
| 59.985416
| 61.113876
| 55.330832
| 55.631756
| 401,693,200
|
AAPL
| 1,584,921,600
| 55.350239
| 55.452163
| 51.595993
| 54.449898
| 336,752,800
|
AAPL
| 1,585,008,000
| 57.359613
| 60.109167
| 56.859695
| 59.912598
| 287,531,200
|
AAPL
| 1,585,094,400
| 60.851764
| 62.671857
| 59.286485
| 59.582554
| 303,602,000
|
AAPL
| 1,585,180,800
| 59.825238
| 62.776212
| 59.786409
| 62.717972
| 252,087,200
|
AAPL
| 1,585,267,200
| 61.337128
| 62.094285
| 59.953858
| 60.121307
| 204,216,800
|
AAPL
| 1,585,526,400
| 60.849346
| 62.009351
| 60.524153
| 61.837048
| 167,976,400
|
AAPL
| 1,585,612,800
| 62.028762
| 63.700817
| 61.155116
| 61.71085
| 197,002,000
|
AAPL
| 1,585,699,200
| 59.820373
| 60.359121
| 58.03183
| 58.463799
| 176,218,400
|
AAPL
| 1,585,785,600
| 58.325477
| 59.492763
| 57.490661
| 59.439373
| 165,934,000
|
AAPL
| 1,585,872,000
| 58.922472
| 59.626239
| 57.99301
| 58.585148
| 129,880,000
|
AAPL
| 1,586,131,200
| 60.888159
| 63.851268
| 60.51929
| 63.695957
| 201,820,400
|
AAPL
| 1,586,217,600
| 65.717469
| 65.935886
| 62.85386
| 62.95821
| 202,887,200
|
AAPL
| 1,586,304,000
| 63.761485
| 64.88509
| 63.395045
| 64.569611
| 168,895,200
|
AAPL
| 1,586,390,400
| 65.207853
| 65.540322
| 64.237137
| 65.035545
| 161,834,800
|
AAPL
| 1,586,736,000
| 65.113207
| 66.421251
| 64.511361
| 66.312042
| 131,022,800
|
AAPL
| 1,586,822,400
| 67.950149
| 69.952252
| 67.476922
| 69.661034
| 194,994,800
|
AAPL
| 1,586,908,800
| 68.532562
| 69.486289
| 68.103022
| 69.0252
| 131,154,400
|
AAPL
| 1,586,995,200
| 69.741103
| 69.940102
| 68.520428
| 69.573654
| 157,125,200
|
AAPL
| 1,587,081,600
| 69.088306
| 69.636763
| 67.188124
| 68.629639
| 215,250,000
|
AAPL
| 1,587,340,800
| 67.452638
| 68.357826
| 67.18569
| 67.205101
| 130,015,200
|
AAPL
| 1,587,427,200
| 67.047377
| 67.282776
| 64.414308
| 65.127785
| 180,991,600
|
AAPL
| 1,587,513,600
| 66.399394
| 67.440489
| 66.057223
| 67.00367
| 116,862,400
|
AAPL
| 1,587,600,000
| 66.947868
| 68.374822
| 66.705189
| 66.744019
| 124,814,400
|
AAPL
| 1,587,686,400
| 67.27062
| 68.680585
| 67.222082
| 68.670876
| 126,161,200
|
AAPL
| 1,587,945,600
| 68.386937
| 69.051883
| 67.937987
| 68.719414
| 117,087,600
|
AAPL
| 1,588,032,000
| 69.182944
| 69.364953
| 67.513318
| 67.60553
| 112,004,800
|
AAPL
| 1,588,118,400
| 69.097998
| 70.296832
| 68.894148
| 69.826035
| 137,280,800
|
AAPL
| 1,588,204,800
| 70.367201
| 71.476246
| 69.976491
| 71.299088
| 183,064,000
|
AAPL
| 1,588,291,200
| 69.466873
| 72.561031
| 69.369803
| 70.15123
| 240,616,800
|
AAPL
| 1,588,550,400
| 70.175504
| 71.272411
| 69.483867
| 71.143791
| 133,568,000
|
AAPL
| 1,588,636,800
| 71.604866
| 73.046379
| 71.459257
| 72.211563
| 147,751,200
|
AAPL
| 1,588,723,200
| 72.91533
| 73.589977
| 72.529471
| 72.956589
| 142,333,600
|
AAPL
| 1,588,809,600
| 73.585144
| 74.058371
| 73.281795
| 73.711334
| 115,215,200
|
AAPL
| 1,588,896,000
| 74.373191
| 75.519301
| 74.044686
| 75.465767
| 133,838,400
|
AAPL
| 1,589,155,200
| 74.971814
| 77.149667
| 74.762542
| 76.653267
| 145,946,400
|
AAPL
| 1,589,241,600
| 77.339465
| 77.792074
| 75.655584
| 75.777252
| 162,301,200
|
AAPL
| 1,589,328,000
| 75.957324
| 76.882005
| 73.7819
| 74.862312
| 200,622,400
|
AAPL
| 1,589,414,400
| 74.098218
| 75.383031
| 73.373074
| 75.322197
| 158,929,200
|
AAPL
| 1,589,500,800
| 73.085951
| 74.923134
| 73.05188
| 74.8769
| 166,348,400
|
AAPL
| 1,589,760,000
| 76.205524
| 77.01583
| 75.512015
| 76.64109
| 135,178,400
|
AAPL
| 1,589,846,400
| 76.658128
| 77.507368
| 76.166592
| 76.198227
| 101,729,600
|
AAPL
| 1,589,932,800
| 77.059619
| 77.750692
| 77.020684
| 77.68013
| 111,504,800
|
AAPL
| 1,590,019,200
| 77.54142
| 78.084062
| 76.862511
| 77.100983
| 102,688,800
|
AAPL
| 1,590,105,600
| 76.838198
| 77.680145
| 76.736001
| 77.597412
| 81,803,200
|
AAPL
| 1,590,451,200
| 78.719182
| 78.899248
| 77.01583
| 77.0718
| 125,522,000
|
AAPL
| 1,590,537,600
| 76.928236
| 77.553603
| 76.186057
| 77.4076
| 112,945,200
|
AAPL
| 1,590,624,000
| 77.081518
| 78.704572
| 76.804119
| 77.441658
| 133,560,800
|
AAPL
| 1,590,710,400
| 77.684996
| 78.147332
| 77.008522
| 77.366226
| 153,532,400
|
AAPL
| 1,590,969,600
| 77.319994
| 78.439341
| 77.18859
| 78.317673
| 80,791,200
|
AAPL
| 1,591,056,000
| 78.050013
| 78.704587
| 77.60714
| 78.680252
| 87,642,800
|
AAPL
| 1,591,142,400
| 79.001463
| 79.376203
| 78.427186
| 79.113396
| 104,491,200
|
AAPL
| 1,591,228,800
| 78.935745
| 79.235043
| 78.057298
| 78.432037
| 87,560,400
|
AAPL
| 1,591,315,200
| 78.682692
| 80.726712
| 78.653492
| 80.665878
| 137,250,400
|
AAPL
| 1,591,574,400
| 80.361708
| 81.176885
| 79.648736
| 81.142815
| 95,654,400
|
AAPL
| 1,591,660,800
| 80.821606
| 84.099335
| 80.789972
| 83.705132
| 147,712,400
|
AAPL
| 1,591,747,200
| 84.656563
| 86.328279
| 84.216125
| 85.858643
| 166,651,600
|
AAPL
| 1,591,833,600
| 84.999686
| 85.425524
| 81.634352
| 81.736549
| 201,662,400
|
AAPL
| 1,591,920,000
| 83.882775
| 84.632246
| 81.327747
| 82.442223
| 200,146,000
|
AAPL
| 1,592,179,200
| 81.091725
| 84.116389
| 80.928686
| 83.461815
| 138,808,800
|
AAPL
| 1,592,265,600
| 85.522854
| 85.946264
| 83.882772
| 85.673721
| 165,428,800
|
AAPL
| 1,592,352,000
| 86.420749
| 86.481583
| 85.432806
| 85.554474
| 114,406,400
|
AAPL
| 1,592,438,400
| 85.510693
| 86.0071
| 84.977786
| 85.588562
| 96,820,400
|
AAPL
| 1,592,524,800
| 86.296673
| 86.763874
| 83.98741
| 85.099457
| 264,476,000
|
AAPL
| 1,592,784,000
| 85.493662
| 87.469548
| 85.447427
| 87.325981
| 135,445,200
|
AAPL
| 1,592,870,400
| 88.574271
| 90.613427
| 88.153298
| 89.189911
| 212,155,600
|
AAPL
| 1,592,956,800
| 88.81762
| 89.739865
| 87.2408
| 87.61554
| 192,623,200
|
AAPL
| 1,593,043,200
| 87.771287
| 88.817629
| 87.009644
| 88.778694
| 137,522,400
|
AAPL
| 1,593,129,600
| 88.674057
| 88.895494
| 85.902457
| 86.050896
| 205,256,800
|
AAPL
| 1,593,388,800
| 85.958433
| 88.128993
| 85.47906
| 88.034088
| 130,646,000
|
AAPL
| 1,593,475,200
| 87.620413
| 89.056101
| 87.600949
| 88.768959
| 140,223,200
|
AAPL
| 1,593,561,600
| 88.846823
| 89.391893
| 88.552389
| 88.601051
| 110,737,200
|
AAPL
| 1,593,648,000
| 89.511133
| 90.148672
| 88.486691
| 88.601051
| 114,041,600
|
AAPL
| 1,593,993,600
| 90.034308
| 91.44079
| 90.002673
| 90.971153
| 118,655,600
|
AAPL
| 1,594,080,000
| 91.35074
| 92.131846
| 90.576933
| 90.688866
| 112,424,400
|
AAPL
| 1,594,166,400
| 91.6695
| 92.832645
| 91.581895
| 92.80101
| 117,092,000
|
AAPL
| 1,594,252,800
| 93.696511
| 93.750046
| 92.148898
| 93.200111
| 125,642,800
|
AAPL
| 1,594,339,200
| 92.793739
| 93.42155
| 92.180535
| 93.363144
| 90,257,200
|
AAPL
| 1,594,598,400
| 94.672277
| 97.290574
| 92.71829
| 92.932426
| 191,649,200
|
AAPL
| 1,594,684,800
| 92.311911
| 94.662536
| 91.375073
| 94.470306
| 170,989,200
|
AAPL
| 1,594,771,200
| 96.35132
| 96.601956
| 93.91796
| 95.120041
| 153,198,000
|
AAPL
| 1,594,857,600
| 93.988504
| 94.808545
| 93.34853
| 93.94957
| 110,577,600
|
AAPL
| 1,594,944,000
| 94.402176
| 94.557907
| 93.285258
| 93.759766
| 92,186,800
|
AAPL
| 1,595,203,200
| 93.847375
| 95.87436
| 93.501835
| 95.735657
| 90,318,000
|
AAPL
| 1,595,289,600
| 96.52895
| 96.604384
| 94.163724
| 94.41436
| 103,433,200
|
AAPL
| 1,595,376,000
| 94.115047
| 95.363362
| 94.02745
| 94.679588
| 89,001,600
|
AAPL
| 1,595,462,400
| 94.411916
| 94.489786
| 89.557368
| 90.37011
| 197,004,400
|
AAPL
| 1,595,548,800
| 88.562113
| 90.491765
| 86.768721
| 90.146225
| 185,438,800
|
AAPL
| 1,595,808,000
| 91.212038
| 92.375184
| 90.988173
| 92.282715
| 121,214,000
|
AAPL
| 1,595,894,400
| 91.852038
| 92.029676
| 90.76189
| 90.766762
| 103,625,600
|
AAPL
| 1,595,980,800
| 91.250977
| 92.691529
| 91.214479
| 92.506592
| 90,329,200
|
AAPL
| 1,596,067,200
| 91.67683
| 93.730586
| 91.268027
| 93.625954
| 158,130,000
|
AAPL
| 1,596,153,600
| 100.1425
| 103.578403
| 98.137406
| 103.427536
| 374,336,800
|
AAPL
| 1,596,412,800
| 105.315786
| 108.661655
| 105.016488
| 106.03363
| 308,151,200
|
AAPL
| 1,596,499,200
| 106.223431
| 107.836749
| 105.498287
| 106.741737
| 173,071,600
|
AAPL
| 1,596,585,600
| 106.461916
| 107.44986
| 105.994708
| 107.128654
| 121,776,800
|
AAPL
| 1,596,672,000
| 107.462012
| 111.362687
| 106.870708
| 110.86628
| 202,428,800
|
AAPL
| 1,596,758,400
| 110.386058
| 110.844356
| 107.546084
| 108.345665
| 198,045,600
|
AAPL
| 1,597,017,600
| 109.796121
| 110.941865
| 107.260865
| 109.920448
| 212,403,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.