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 | 1,634,601,600 | 144.271249 | 146.391013 | 143.819827 | 145.988647 | 76,378,900 |
AAPL | 1,634,688,000 | 145.929775 | 146.960216 | 145.360578 | 146.47934 | 58,418,800 |
AAPL | 1,634,774,400 | 146.03772 | 146.852259 | 145.115229 | 146.695236 | 61,421,000 |
AAPL | 1,634,860,800 | 146.901323 | 147.382185 | 145.870881 | 145.919952 | 58,883,400 |
AAPL | 1,635,120,000 | 145.910144 | 146.587292 | 144.869893 | 145.870895 | 50,720,600 |
AAPL | 1,635,206,400 | 146.548077 | 148.029942 | 146.234032 | 146.538269 | 60,893,400 |
AAPL | 1,635,292,800 | 146.577474 | 146.940576 | 145.723687 | 146.076981 | 56,094,900 |
AAPL | 1,635,379,200 | 147.028938 | 150.31652 | 146.930795 | 149.727707 | 100,077,900 |
AAPL | 1,635,465,600 | 144.47734 | 147.146669 | 143.682433 | 147.009277 | 124,953,200 |
AAPL | 1,635,724,800 | 146.214392 | 146.911156 | 145.046558 | 146.184952 | 74,588,300 |
AAPL | 1,635,811,200 | 145.89054 | 148.746332 | 145.880717 | 147.225204 | 69,122,000 |
AAPL | 1,635,897,600 | 147.588303 | 149.13887 | 147.028929 | 148.667816 | 54,511,500 |
AAPL | 1,635,984,000 | 148.756135 | 149.590291 | 147.833644 | 148.14769 | 60,394,600 |
AAPL | 1,636,070,400 | 149.277901 | 149.582567 | 147.47937 | 148.678391 | 65,463,900 |
AAPL | 1,636,329,600 | 148.806179 | 148.963431 | 147.577676 | 147.852859 | 55,020,900 |
AAPL | 1,636,416,000 | 147.616951 | 148.825794 | 147.479359 | 148.216461 | 56,787,900 |
AAPL | 1,636,502,400 | 147.440051 | 147.54816 | 145.307371 | 145.37616 | 65,187,100 |
AAPL | 1,636,588,800 | 146.398262 | 146.860165 | 145.140261 | 145.326996 | 41,000,000 |
AAPL | 1,636,675,200 | 145.877384 | 147.813506 | 144.943724 | 147.410568 | 63,804,000 |
AAPL | 1,636,934,400 | 147.784042 | 149.268084 | 146.860205 | 147.42041 | 59,222,800 |
AAPL | 1,637,020,800 | 147.361445 | 148.884792 | 146.771757 | 148.403214 | 59,256,200 |
AAPL | 1,637,107,200 | 148.403204 | 152.334414 | 148.393381 | 150.850388 | 88,807,000 |
AAPL | 1,637,193,600 | 151.066567 | 155.941259 | 150.417914 | 155.155014 | 137,827,700 |
AAPL | 1,637,280,000 | 154.938864 | 158.25092 | 153.83813 | 157.789001 | 117,305,600 |
AAPL | 1,637,539,200 | 158.899508 | 162.850378 | 158.23121 | 158.25087 | 117,467,900 |
AAPL | 1,637,625,600 | 158.349149 | 159.017463 | 156.324578 | 158.634171 | 96,041,900 |
AAPL | 1,637,712,000 | 157.985507 | 159.351602 | 156.894596 | 159.155045 | 69,463,600 |
AAPL | 1,637,884,800 | 156.825842 | 157.690698 | 153.671038 | 154.113297 | 76,959,800 |
AAPL | 1,638,144,000 | 156.62925 | 158.417958 | 156.059223 | 157.484299 | 88,748,200 |
AAPL | 1,638,230,400 | 157.238596 | 162.673493 | 157.169793 | 162.457275 | 174,048,100 |
AAPL | 1,638,316,800 | 164.599788 | 167.371299 | 161.700523 | 161.936401 | 152,052,500 |
AAPL | 1,638,403,200 | 156.010098 | 161.376192 | 155.086261 | 160.943756 | 136,739,200 |
AAPL | 1,638,489,600 | 161.199296 | 162.123132 | 156.973241 | 159.056778 | 118,023,100 |
AAPL | 1,638,748,800 | 161.464643 | 164.992916 | 161.454821 | 162.476944 | 107,497,000 |
AAPL | 1,638,835,200 | 166.172269 | 168.629275 | 165.444989 | 168.236145 | 120,405,400 |
AAPL | 1,638,921,600 | 169.169812 | 172.933948 | 167.764396 | 172.069077 | 116,998,900 |
AAPL | 1,639,008,000 | 171.902031 | 173.710385 | 170.929051 | 171.558044 | 108,923,700 |
AAPL | 1,639,094,400 | 172.196879 | 176.540865 | 171.685817 | 176.363953 | 115,402,700 |
AAPL | 1,639,353,600 | 178.005211 | 178.997851 | 172.511348 | 172.717743 | 153,237,000 |
AAPL | 1,639,440,000 | 172.236147 | 174.683331 | 169.248434 | 171.33197 | 139,380,400 |
AAPL | 1,639,526,400 | 172.098577 | 176.41308 | 169.346726 | 176.216522 | 131,063,300 |
AAPL | 1,639,612,800 | 176.19684 | 178.024853 | 167.813535 | 169.297562 | 150,185,800 |
AAPL | 1,639,699,200 | 167.007656 | 170.486786 | 166.771793 | 168.196854 | 195,432,700 |
AAPL | 1,639,958,400 | 165.386044 | 167.646493 | 164.580153 | 166.830765 | 107,499,100 |
AAPL | 1,640,044,800 | 168.609645 | 170.221441 | 166.211603 | 170.01506 | 91,185,900 |
AAPL | 1,640,131,200 | 170.064168 | 172.835679 | 169.189474 | 172.619461 | 92,135,300 |
AAPL | 1,640,217,600 | 172.825846 | 173.808648 | 172.255818 | 173.248444 | 68,356,600 |
AAPL | 1,640,563,200 | 174.04452 | 177.317254 | 174.024874 | 177.228806 | 74,919,600 |
AAPL | 1,640,649,600 | 177.061729 | 178.211606 | 175.459756 | 176.20668 | 79,144,300 |
AAPL | 1,640,736,000 | 176.246008 | 177.523654 | 175.07647 | 176.295151 | 62,348,900 |
AAPL | 1,640,822,400 | 176.383585 | 177.464674 | 175.027313 | 175.135422 | 59,773,000 |
AAPL | 1,640,908,800 | 175.027312 | 176.147707 | 174.211584 | 174.516266 | 64,062,300 |
AAPL | 1,641,168,000 | 174.77182 | 179.734977 | 174.653889 | 178.879929 | 104,487,900 |
AAPL | 1,641,254,400 | 179.489254 | 179.79392 | 176.039607 | 176.609634 | 99,310,400 |
AAPL | 1,641,340,800 | 176.521166 | 177.071533 | 171.636636 | 171.911819 | 94,537,600 |
AAPL | 1,641,427,200 | 169.730027 | 172.28532 | 168.688259 | 169.042068 | 96,904,000 |
AAPL | 1,641,513,600 | 169.916756 | 171.145259 | 168.088742 | 169.209137 | 86,709,100 |
AAPL | 1,641,772,800 | 166.172288 | 169.533472 | 165.277934 | 169.228806 | 106,765,600 |
AAPL | 1,641,859,200 | 169.356547 | 172.167348 | 167.882343 | 172.069077 | 76,138,300 |
AAPL | 1,641,945,600 | 173.091203 | 174.132971 | 171.813571 | 172.511353 | 74,805,200 |
AAPL | 1,642,032,000 | 172.757064 | 173.582614 | 168.835675 | 169.228806 | 84,505,800 |
AAPL | 1,642,118,400 | 168.393399 | 170.79144 | 168.147698 | 170.093658 | 80,440,800 |
AAPL | 1,642,464,000 | 168.560436 | 169.572721 | 166.49656 | 166.879852 | 90,956,700 |
AAPL | 1,642,550,400 | 167.076431 | 168.13786 | 163.086255 | 163.371262 | 94,815,000 |
AAPL | 1,642,636,800 | 164.108371 | 166.761935 | 161.356521 | 161.680847 | 91,420,500 |
AAPL | 1,642,723,200 | 161.592402 | 163.469558 | 159.508865 | 159.616974 | 122,848,900 |
AAPL | 1,642,982,400 | 157.268086 | 159.508875 | 152.039568 | 158.840561 | 162,294,600 |
AAPL | 1,643,068,800 | 156.245966 | 159.960959 | 154.319681 | 157.032211 | 115,798,400 |
AAPL | 1,643,155,200 | 160.688247 | 161.562941 | 155.105935 | 156.943771 | 108,275,300 |
AAPL | 1,643,241,600 | 159.656322 | 161.022417 | 155.558035 | 156.481873 | 121,954,600 |
AAPL | 1,643,328,000 | 162.860214 | 167.420417 | 160.000255 | 167.400757 | 179,935,700 |
AAPL | 1,643,587,200 | 167.233718 | 171.990479 | 166.594887 | 171.774261 | 115,541,600 |
AAPL | 1,643,673,600 | 171.017475 | 171.833203 | 169.346713 | 171.607162 | 86,213,900 |
AAPL | 1,643,760,000 | 171.744773 | 172.855345 | 170.349195 | 172.816025 | 84,914,300 |
AAPL | 1,643,846,400 | 171.479405 | 173.209147 | 169.15999 | 169.926575 | 89,418,100 |
AAPL | 1,643,932,800 | 168.942535 | 171.323961 | 167.95848 | 169.64122 | 82,465,400 |
AAPL | 1,644,192,000 | 170.10373 | 171.176346 | 168.224181 | 168.922867 | 77,251,200 |
AAPL | 1,644,278,400 | 168.991752 | 172.554041 | 168.696532 | 172.042328 | 74,829,200 |
AAPL | 1,644,364,800 | 173.242834 | 173.833257 | 172.111162 | 173.469162 | 71,285,000 |
AAPL | 1,644,451,200 | 171.363314 | 172.681944 | 168.814615 | 169.375519 | 90,865,900 |
AAPL | 1,644,537,600 | 169.582169 | 170.32021 | 165.360565 | 165.951004 | 98,670,700 |
AAPL | 1,644,796,800 | 164.701247 | 166.876015 | 163.904165 | 166.18718 | 86,185,500 |
AAPL | 1,644,883,200 | 168.243849 | 170.192273 | 167.535328 | 170.034821 | 62,527,400 |
AAPL | 1,644,969,600 | 169.10981 | 170.576042 | 167.338508 | 169.798645 | 61,177,400 |
AAPL | 1,645,056,000 | 168.302891 | 169.168864 | 165.783713 | 166.18718 | 69,589,300 |
AAPL | 1,645,142,400 | 167.112208 | 167.820713 | 163.540084 | 164.632385 | 82,772,700 |
AAPL | 1,645,488,000 | 162.349355 | 164.032095 | 159.564478 | 161.69989 | 91,162,800 |
AAPL | 1,645,574,400 | 162.900452 | 163.500726 | 157.20278 | 157.517685 | 90,009,200 |
AAPL | 1,645,660,800 | 150.147095 | 160.253342 | 149.576341 | 160.145096 | 141,147,500 |
AAPL | 1,645,747,200 | 161.227546 | 162.487135 | 158.304902 | 162.221451 | 91,974,200 |
AAPL | 1,646,006,400 | 160.459971 | 162.782341 | 159.840012 | 162.487122 | 95,056,600 |
AAPL | 1,646,092,800 | 162.073799 | 163.943512 | 159.387334 | 160.597717 | 83,474,400 |
AAPL | 1,646,179,200 | 161.768793 | 164.691437 | 160.351751 | 163.90419 | 79,724,800 |
AAPL | 1,646,265,600 | 165.78371 | 166.216697 | 162.910272 | 163.579422 | 76,678,400 |
AAPL | 1,646,352,000 | 161.867197 | 162.910293 | 159.515306 | 160.568237 | 83,737,200 |
AAPL | 1,646,611,200 | 160.755178 | 162.388712 | 156.504054 | 156.759918 | 96,418,800 |
AAPL | 1,646,697,600 | 156.287581 | 160.282841 | 153.315732 | 154.929581 | 131,148,300 |
AAPL | 1,646,784,000 | 158.905153 | 160.804387 | 156.868168 | 160.351715 | 91,454,900 |
AAPL | 1,646,870,400 | 157.64556 | 157.832533 | 153.492848 | 155.992355 | 105,342,000 |
AAPL | 1,646,956,800 | 156.395845 | 156.74027 | 152.036489 | 152.262817 | 96,970,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.