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 | 1,434,067,200 | 28.747956 | 28.779352 | 28.505754 | 28.519209 | 147,544,800 |
AAPL | 1,434,326,400 | 28.279251 | 28.534908 | 28.191789 | 28.463144 | 175,955,600 |
AAPL | 1,434,412,800 | 28.487824 | 28.671717 | 28.339813 | 28.615652 | 125,976,400 |
AAPL | 1,434,499,200 | 28.642557 | 28.678438 | 28.422781 | 28.548368 | 131,672,400 |
AAPL | 1,434,585,600 | 28.532666 | 28.774866 | 28.530423 | 28.678434 | 141,628,800 |
AAPL | 1,434,672,000 | 28.64031 | 28.664978 | 28.346529 | 28.39138 | 218,867,600 |
AAPL | 1,434,931,200 | 28.590974 | 28.718802 | 28.499028 | 28.617886 | 136,157,200 |
AAPL | 1,435,017,600 | 28.588736 | 28.617889 | 28.454178 | 28.487818 | 121,075,600 |
AAPL | 1,435,104,000 | 28.528184 | 29.109019 | 28.508001 | 28.730019 | 221,123,600 |
AAPL | 1,435,190,400 | 28.89821 | 28.974458 | 28.593216 | 28.593216 | 127,752,400 |
AAPL | 1,435,276,800 | 28.631339 | 28.703103 | 28.371198 | 28.42502 | 176,267,200 |
AAPL | 1,435,536,000 | 28.135723 | 28.362226 | 27.915948 | 27.92716 | 196,645,600 |
AAPL | 1,435,622,400 | 28.160398 | 28.283742 | 28.001173 | 28.129002 | 177,482,800 |
AAPL | 1,435,708,800 | 28.458659 | 28.46763 | 28.254581 | 28.39138 | 120,955,200 |
AAPL | 1,435,795,200 | 28.353262 | 28.41157 | 28.205249 | 28.355505 | 108,844,000 |
AAPL | 1,436,140,800 | 28.019116 | 28.308413 | 27.998932 | 28.256832 | 112,241,600 |
AAPL | 1,436,227,200 | 28.232165 | 28.290473 | 27.756731 | 28.187313 | 187,787,200 |
AAPL | 1,436,313,600 | 27.915948 | 27.951829 | 27.480882 | 27.48761 | 243,046,400 |
AAPL | 1,436,400,000 | 27.774668 | 27.821763 | 26.736343 | 26.926964 | 314,380,000 |
AAPL | 1,436,486,400 | 27.346331 | 27.774668 | 27.18262 | 27.646839 | 245,418,000 |
AAPL | 1,436,745,600 | 28.039297 | 28.203008 | 27.880072 | 28.180582 | 165,762,000 |
AAPL | 1,436,832,000 | 28.265803 | 28.339809 | 28.041542 | 28.169371 | 127,072,400 |
AAPL | 1,436,918,400 | 28.194033 | 28.514726 | 28.162637 | 28.44072 | 134,596,800 |
AAPL | 1,437,004,800 | 28.647036 | 28.833174 | 28.559574 | 28.819715 | 144,889,600 |
AAPL | 1,437,091,200 | 28.947548 | 29.068647 | 28.774867 | 29.068647 | 184,658,800 |
AAPL | 1,437,350,400 | 29.371398 | 29.819919 | 29.310847 | 29.618086 | 235,600,800 |
AAPL | 1,437,436,800 | 29.793014 | 29.80871 | 29.225635 | 29.322065 | 307,025,600 |
AAPL | 1,437,523,200 | 27.357537 | 28.144692 | 27.357537 | 28.0819 | 461,802,400 |
AAPL | 1,437,609,600 | 28.301677 | 28.501268 | 28.04602 | 28.068447 | 203,998,000 |
AAPL | 1,437,696,000 | 28.104329 | 28.198518 | 27.785879 | 27.920435 | 168,649,200 |
AAPL | 1,437,955,200 | 27.60423 | 27.720847 | 27.386699 | 27.532467 | 177,822,000 |
AAPL | 1,438,041,600 | 27.669268 | 27.788127 | 27.483133 | 27.669268 | 134,472,400 |
AAPL | 1,438,128,000 | 27.617691 | 27.696181 | 27.42034 | 27.581808 | 148,046,800 |
AAPL | 1,438,214,400 | 27.431551 | 27.487616 | 27.294751 | 27.442764 | 134,513,200 |
AAPL | 1,438,300,800 | 27.49434 | 27.503311 | 27.115341 | 27.202803 | 171,540,000 |
AAPL | 1,438,560,000 | 27.247657 | 27.487616 | 26.355099 | 26.56142 | 279,904,000 |
AAPL | 1,438,646,400 | 26.332671 | 26.395463 | 25.397505 | 25.709227 | 496,554,400 |
AAPL | 1,438,732,800 | 25.330232 | 26.337163 | 25.139611 | 25.879671 | 397,250,400 |
AAPL | 1,438,819,200 | 26.12522 | 26.244616 | 25.70846 | 25.935987 | 211,612,000 |
AAPL | 1,438,905,600 | 25.81208 | 26.18829 | 25.794058 | 26.023838 | 154,681,600 |
AAPL | 1,439,164,800 | 26.251368 | 27.030821 | 26.251368 | 26.969997 | 219,806,400 |
AAPL | 1,439,251,200 | 26.539715 | 26.623068 | 25.530481 | 25.566525 | 388,331,200 |
AAPL | 1,439,337,600 | 25.350265 | 26.001312 | 24.696966 | 25.960762 | 404,870,000 |
AAPL | 1,439,424,000 | 26.140984 | 26.222083 | 25.803071 | 25.940489 | 194,143,200 |
AAPL | 1,439,510,400 | 25.753511 | 26.201809 | 25.683676 | 26.122963 | 171,718,000 |
AAPL | 1,439,769,600 | 26.140986 | 26.50368 | 26.019337 | 26.393295 | 163,538,800 |
AAPL | 1,439,856,000 | 26.228844 | 26.456373 | 26.134229 | 26.244614 | 138,242,800 |
AAPL | 1,439,942,400 | 26.1545 | 26.249116 | 25.834609 | 25.908951 | 193,146,000 |
AAPL | 1,440,028,800 | 25.699446 | 25.76027 | 25.14752 | 25.377302 | 274,006,400 |
AAPL | 1,440,115,200 | 24.87719 | 25.208346 | 23.800373 | 23.825153 | 513,102,000 |
AAPL | 1,440,374,400 | 21.371901 | 24.509991 | 20.725359 | 23.230425 | 648,825,200 |
AAPL | 1,440,460,800 | 25.030374 | 25.030374 | 23.316027 | 23.370092 | 414,406,400 |
AAPL | 1,440,547,200 | 24.124767 | 24.75554 | 23.665207 | 24.710485 | 387,098,400 |
AAPL | 1,440,633,600 | 25.282683 | 25.51021 | 24.784822 | 25.438122 | 338,464,400 |
AAPL | 1,440,720,000 | 25.269167 | 25.525982 | 25.127244 | 25.521477 | 212,657,600 |
AAPL | 1,440,979,200 | 25.237638 | 25.800827 | 25.23088 | 25.40209 | 224,917,200 |
AAPL | 1,441,065,600 | 24.814109 | 25.203835 | 24.18559 | 24.266689 | 307,383,600 |
AAPL | 1,441,152,000 | 24.832129 | 25.307459 | 24.584324 | 25.307459 | 247,555,200 |
AAPL | 1,441,238,400 | 25.341254 | 25.406584 | 24.789329 | 24.86367 | 212,935,600 |
AAPL | 1,441,324,800 | 24.548286 | 24.881693 | 24.444659 | 24.615868 | 199,985,200 |
AAPL | 1,441,670,400 | 25.174555 | 25.357028 | 24.852411 | 25.300709 | 219,374,400 |
AAPL | 1,441,756,800 | 25.627365 | 25.685935 | 24.728513 | 24.814119 | 340,043,200 |
AAPL | 1,441,843,200 | 24.841137 | 25.519217 | 24.757787 | 25.359272 | 251,571,200 |
AAPL | 1,441,929,600 | 25.183568 | 25.728735 | 25.17681 | 25.728735 | 199,662,000 |
AAPL | 1,442,188,800 | 26.262635 | 26.33247 | 25.875161 | 25.976534 | 233,453,600 |
AAPL | 1,442,275,200 | 26.116203 | 26.251368 | 25.776036 | 26.195049 | 173,364,800 |
AAPL | 1,442,361,600 | 26.188288 | 26.253618 | 26.005815 | 26.224333 | 148,694,000 |
AAPL | 1,442,448,000 | 26.055376 | 26.242353 | 25.61834 | 25.663395 | 256,450,400 |
AAPL | 1,442,534,400 | 25.278179 | 25.749006 | 25.201586 | 25.55752 | 297,141,200 |
AAPL | 1,442,793,600 | 25.60708 | 25.990049 | 25.604828 | 25.954004 | 200,888,000 |
AAPL | 1,442,880,000 | 25.541754 | 25.721976 | 25.348017 | 25.546261 | 201,384,800 |
AAPL | 1,442,966,400 | 25.598065 | 25.843616 | 25.523725 | 25.753506 | 143,026,800 |
AAPL | 1,443,052,800 | 25.512464 | 26.019334 | 25.314222 | 25.906696 | 200,878,000 |
AAPL | 1,443,139,200 | 26.231097 | 26.287416 | 25.685929 | 25.84137 | 224,607,600 |
AAPL | 1,443,398,400 | 25.647632 | 25.809831 | 25.329994 | 25.329994 | 208,436,000 |
AAPL | 1,443,484,800 | 25.417854 | 25.571041 | 24.298233 | 24.568563 | 293,461,600 |
AAPL | 1,443,571,200 | 24.818617 | 25.127246 | 24.494222 | 24.847904 | 265,892,000 |
AAPL | 1,443,657,600 | 24.570816 | 24.694718 | 24.17433 | 24.685707 | 255,716,400 |
AAPL | 1,443,744,000 | 24.332015 | 25.007842 | 24.228389 | 24.865917 | 232,079,200 |
AAPL | 1,444,003,200 | 24.753283 | 25.088945 | 24.570811 | 24.956032 | 208,258,800 |
AAPL | 1,444,089,600 | 24.922235 | 25.172291 | 24.728498 | 25.075422 | 192,787,200 |
AAPL | 1,444,176,000 | 25.172296 | 25.179054 | 24.647405 | 24.956032 | 187,062,400 |
AAPL | 1,444,262,400 | 24.823127 | 24.823127 | 24.377081 | 24.667686 | 247,918,400 |
AAPL | 1,444,348,800 | 24.780319 | 25.293947 | 24.665428 | 25.257904 | 211,064,400 |
AAPL | 1,444,608,000 | 25.395315 | 25.39982 | 25.10471 | 25.140753 | 121,868,800 |
AAPL | 1,444,694,400 | 24.965047 | 25.332246 | 24.933509 | 25.183565 | 132,197,200 |
AAPL | 1,444,780,800 | 25.070925 | 25.122738 | 24.681198 | 24.827627 | 177,849,600 |
AAPL | 1,444,867,200 | 24.989825 | 25.253397 | 24.890703 | 25.199331 | 150,694,000 |
AAPL | 1,444,953,600 | 25.181308 | 25.230869 | 24.899714 | 25.014605 | 156,930,400 |
AAPL | 1,445,212,800 | 24.960545 | 25.174556 | 24.805104 | 25.170052 | 119,036,800 |
AAPL | 1,445,299,200 | 25.082192 | 25.719723 | 24.965049 | 25.629612 | 195,871,200 |
AAPL | 1,445,385,600 | 25.681419 | 26.037355 | 25.613836 | 25.627354 | 167,180,800 |
AAPL | 1,445,472,000 | 25.755768 | 26.019341 | 25.703954 | 26.019341 | 166,616,400 |
AAPL | 1,445,558,400 | 26.289666 | 26.859615 | 26.206315 | 26.825823 | 237,467,600 |
AAPL | 1,445,817,600 | 26.600547 | 26.611809 | 25.888675 | 25.969774 | 265,335,200 |
AAPL | 1,445,904,000 | 25.99681 | 26.253625 | 25.679171 | 25.805326 | 279,537,600 |
AAPL | 1,445,990,400 | 26.341481 | 26.875385 | 26.145491 | 26.868626 | 342,205,600 |
AAPL | 1,446,076,800 | 26.740219 | 27.188518 | 26.64335 | 27.152473 | 204,909,200 |
AAPL | 1,446,163,200 | 27.256101 | 27.307915 | 26.909176 | 26.920441 | 197,461,200 |
AAPL | 1,446,422,400 | 27.2133 | 27.339454 | 26.945222 | 27.298904 | 128,813,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.