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 | 1,471,564,800 | 25.027128 | 25.238815 | 24.932792 | 25.162884 | 101,472,400 |
AAPL | 1,471,824,000 | 25.04784 | 25.103062 | 24.815446 | 24.967308 | 103,280,800 |
AAPL | 1,471,910,400 | 24.985712 | 25.15368 | 24.971907 | 25.045536 | 85,030,800 |
AAPL | 1,471,996,800 | 24.981115 | 25.022532 | 24.776333 | 24.856865 | 94,700,400 |
AAPL | 1,472,083,200 | 24.709604 | 24.822348 | 24.546238 | 24.75102 | 100,344,800 |
AAPL | 1,472,169,600 | 24.714204 | 24.838452 | 24.461101 | 24.60606 | 111,065,200 |
AAPL | 1,472,428,800 | 24.532432 | 24.721107 | 24.456501 | 24.578449 | 99,881,200 |
AAPL | 1,472,515,200 | 24.343757 | 24.50482 | 24.274728 | 24.389774 | 99,455,600 |
AAPL | 1,472,601,600 | 24.311549 | 24.520932 | 24.306946 | 24.412788 | 118,649,600 |
AAPL | 1,472,688,000 | 24.421992 | 24.573853 | 24.302344 | 24.557747 | 106,806,000 |
AAPL | 1,472,774,400 | 24.78093 | 24.849958 | 24.578449 | 24.787834 | 107,210,000 |
AAPL | 1,473,120,000 | 24.826955 | 24.918992 | 24.737219 | 24.780935 | 107,521,600 |
AAPL | 1,473,206,400 | 24.810846 | 25.024832 | 24.635975 | 24.932795 | 169,457,200 |
AAPL | 1,473,292,800 | 24.67739 | 24.681991 | 24.214904 | 24.279329 | 212,008,000 |
AAPL | 1,473,379,200 | 24.076852 | 24.325352 | 23.729412 | 23.729412 | 186,228,000 |
AAPL | 1,473,638,400 | 23.618968 | 24.325351 | 23.591356 | 24.260925 | 181,171,200 |
AAPL | 1,473,724,800 | 24.737222 | 25.031739 | 24.675096 | 24.838461 | 248,704,800 |
AAPL | 1,473,811,200 | 25.017927 | 26.007322 | 24.988013 | 25.717405 | 443,554,800 |
AAPL | 1,473,897,600 | 26.198301 | 26.628574 | 26.113166 | 26.591759 | 359,934,400 |
AAPL | 1,473,984,000 | 26.488217 | 26.720609 | 26.239717 | 26.442198 | 319,547,600 |
AAPL | 1,474,243,200 | 26.504331 | 26.732122 | 26.057952 | 26.133883 | 188,092,000 |
AAPL | 1,474,329,600 | 26.011926 | 26.258124 | 25.887676 | 26.131573 | 138,057,200 |
AAPL | 1,474,416,000 | 26.195995 | 26.228208 | 25.871566 | 26.126968 | 144,012,800 |
AAPL | 1,474,502,400 | 26.311045 | 26.4468 | 26.230513 | 26.373171 | 124,296,000 |
AAPL | 1,474,588,800 | 26.32715 | 26.412285 | 25.666787 | 25.933693 | 209,924,800 |
AAPL | 1,474,848,000 | 25.687501 | 26.090162 | 25.666793 | 25.972815 | 119,477,600 |
AAPL | 1,474,934,400 | 26.000415 | 26.041831 | 25.848553 | 26.021122 | 98,429,600 |
AAPL | 1,475,020,800 | 26.159187 | 26.377774 | 26.099362 | 26.219009 | 118,564,400 |
AAPL | 1,475,107,200 | 26.03724 | 26.184499 | 25.724314 | 25.811749 | 143,548,000 |
AAPL | 1,475,193,600 | 25.876168 | 26.085552 | 25.724308 | 26.011923 | 145,516,400 |
AAPL | 1,475,452,800 | 25.933695 | 26.011927 | 25.834755 | 25.889977 | 86,807,200 |
AAPL | 1,475,539,200 | 26.014225 | 26.30184 | 25.915285 | 26.00042 | 118,947,200 |
AAPL | 1,475,625,600 | 26.092455 | 26.152279 | 25.92909 | 26.011923 | 85,812,400 |
AAPL | 1,475,712,000 | 26.161488 | 26.308747 | 26.030335 | 26.205206 | 115,117,200 |
AAPL | 1,475,798,400 | 26.301837 | 26.35936 | 26.117765 | 26.244314 | 97,433,600 |
AAPL | 1,476,057,600 | 26.465205 | 26.863266 | 26.396179 | 26.702202 | 144,944,000 |
AAPL | 1,476,144,000 | 27.081849 | 27.309642 | 26.736711 | 26.759722 | 256,164,000 |
AAPL | 1,476,230,400 | 27.001327 | 27.146286 | 26.863272 | 26.999025 | 150,347,200 |
AAPL | 1,476,316,800 | 26.872473 | 27.022033 | 26.626274 | 26.916191 | 140,769,600 |
AAPL | 1,476,403,200 | 27.123273 | 27.19 | 26.950704 | 27.06575 | 142,608,800 |
AAPL | 1,476,662,400 | 26.99672 | 27.114066 | 26.870168 | 27.04734 | 94,499,600 |
AAPL | 1,476,748,800 | 27.1923 | 27.199202 | 27.024332 | 27.028934 | 98,214,000 |
AAPL | 1,476,835,200 | 26.978314 | 27.095661 | 26.184496 | 26.948402 | 80,138,400 |
AAPL | 1,476,921,600 | 26.888577 | 27.008225 | 26.766629 | 26.934595 | 96,503,200 |
AAPL | 1,477,008,000 | 26.877072 | 26.900082 | 26.755123 | 26.828753 | 92,770,800 |
AAPL | 1,477,267,200 | 26.943795 | 27.091054 | 26.920787 | 27.070347 | 94,154,800 |
AAPL | 1,477,353,600 | 27.139376 | 27.233715 | 26.992117 | 27.208405 | 192,516,000 |
AAPL | 1,477,440,000 | 26.301838 | 26.621666 | 26.071746 | 26.596355 | 264,536,800 |
AAPL | 1,477,526,400 | 26.550341 | 26.658484 | 26.253521 | 26.340958 | 138,248,000 |
AAPL | 1,477,612,800 | 26.200604 | 26.508927 | 26.103964 | 26.16609 | 151,446,800 |
AAPL | 1,477,872,000 | 26.149984 | 26.283438 | 26.046442 | 26.124674 | 105,677,600 |
AAPL | 1,477,958,400 | 26.106267 | 26.177595 | 25.432096 | 25.652985 | 175,303,200 |
AAPL | 1,478,044,800 | 25.632271 | 25.850858 | 25.593156 | 25.675987 | 113,326,800 |
AAPL | 1,478,131,200 | 25.666741 | 25.777751 | 25.33602 | 25.400776 | 107,730,400 |
AAPL | 1,478,217,600 | 25.10012 | 25.497911 | 25.002985 | 25.171814 | 123,348,000 |
AAPL | 1,478,476,800 | 25.458595 | 25.558043 | 25.315205 | 25.534916 | 130,240,000 |
AAPL | 1,478,563,200 | 25.511787 | 25.837883 | 25.37071 | 25.685242 | 97,016,800 |
AAPL | 1,478,649,600 | 25.412342 | 25.745377 | 24.989113 | 25.643616 | 236,705,600 |
AAPL | 1,478,736,000 | 25.692178 | 25.692178 | 24.47568 | 24.928976 | 228,538,000 |
AAPL | 1,478,822,400 | 24.774024 | 25.178753 | 24.642198 | 25.076992 | 136,575,600 |
AAPL | 1,479,081,600 | 24.910475 | 24.933602 | 24.070952 | 24.447927 | 204,702,000 |
AAPL | 1,479,168,000 | 24.646829 | 24.903543 | 24.552008 | 24.771717 | 129,058,000 |
AAPL | 1,479,254,400 | 24.676894 | 25.493291 | 24.653767 | 25.437784 | 235,362,000 |
AAPL | 1,479,340,800 | 25.396148 | 25.521036 | 25.169501 | 25.428526 | 110,528,000 |
AAPL | 1,479,427,200 | 25.375336 | 25.56498 | 25.36146 | 25.453968 | 113,715,600 |
AAPL | 1,479,686,400 | 25.467846 | 25.900326 | 25.442406 | 25.840197 | 117,058,400 |
AAPL | 1,479,772,800 | 25.891078 | 25.999777 | 25.763878 | 25.856388 | 103,862,000 |
AAPL | 1,479,859,200 | 25.754625 | 25.789316 | 25.516413 | 25.72456 | 109,705,600 |
AAPL | 1,480,032,000 | 25.701424 | 25.872567 | 25.659794 | 25.854065 | 45,903,600 |
AAPL | 1,480,291,200 | 25.770812 | 26.011337 | 25.761561 | 25.80319 | 108,776,000 |
AAPL | 1,480,377,600 | 25.620488 | 25.90958 | 25.456284 | 25.777754 | 114,115,200 |
AAPL | 1,480,464,000 | 25.810126 | 25.94889 | 25.502532 | 25.56035 | 144,649,200 |
AAPL | 1,480,550,400 | 25.525664 | 25.657489 | 25.215756 | 25.322142 | 148,347,600 |
AAPL | 1,480,636,800 | 25.248137 | 25.460908 | 25.174129 | 25.416967 | 106,112,000 |
AAPL | 1,480,896,000 | 25.440096 | 25.447034 | 25.035367 | 25.234262 | 137,298,000 |
AAPL | 1,480,982,400 | 25.324454 | 25.523349 | 25.252759 | 25.428526 | 104,782,000 |
AAPL | 1,481,068,800 | 25.268953 | 25.715311 | 25.245826 | 25.678307 | 119,994,800 |
AAPL | 1,481,155,200 | 25.638994 | 26.002093 | 25.578862 | 25.930399 | 108,273,200 |
AAPL | 1,481,241,600 | 25.974334 | 26.527078 | 25.974334 | 26.353622 | 137,610,400 |
AAPL | 1,481,500,800 | 26.200982 | 26.596459 | 26.015962 | 26.203295 | 105,497,600 |
AAPL | 1,481,587,200 | 26.328179 | 26.809229 | 26.307365 | 26.6404 | 174,935,200 |
AAPL | 1,481,673,600 | 26.605709 | 26.873985 | 26.591833 | 26.6404 | 136,127,200 |
AAPL | 1,481,760,000 | 26.684339 | 26.99656 | 26.64965 | 26.7861 | 186,098,000 |
AAPL | 1,481,846,400 | 26.936432 | 26.94337 | 26.746788 | 26.820795 | 177,404,400 |
AAPL | 1,482,105,600 | 26.781481 | 27.146892 | 26.769917 | 26.97575 | 111,117,600 |
AAPL | 1,482,192,000 | 26.998876 | 27.174645 | 26.985 | 27.047443 | 85,700,000 |
AAPL | 1,482,278,400 | 27.012756 | 27.151519 | 27.008129 | 27.072886 | 95,132,800 |
AAPL | 1,482,364,800 | 26.908684 | 26.945688 | 26.74448 | 26.894808 | 104,343,600 |
AAPL | 1,482,451,200 | 26.73291 | 26.947994 | 26.73291 | 26.947994 | 56,998,000 |
AAPL | 1,482,796,800 | 26.947997 | 27.244029 | 26.941059 | 27.119141 | 73,187,600 |
AAPL | 1,482,883,200 | 27.179272 | 27.294909 | 26.873991 | 27.003506 | 83,623,600 |
AAPL | 1,482,969,600 | 26.931809 | 27.08445 | 26.920246 | 26.996567 | 60,158,000 |
AAPL | 1,483,056,000 | 26.978058 | 27.105257 | 26.695904 | 26.7861 | 122,345,200 |
AAPL | 1,483,401,600 | 26.781483 | 26.904058 | 26.540959 | 26.862429 | 115,127,600 |
AAPL | 1,483,488,000 | 26.793041 | 26.945683 | 26.769914 | 26.832357 | 84,472,400 |
AAPL | 1,483,574,400 | 26.80923 | 27.026628 | 26.78379 | 26.968809 | 88,774,400 |
AAPL | 1,483,660,800 | 27.008128 | 27.327287 | 26.936434 | 27.269468 | 127,007,600 |
AAPL | 1,483,920,000 | 27.278713 | 27.620998 | 27.276401 | 27.519238 | 134,247,600 |
AAPL | 1,484,006,400 | 27.468359 | 27.609436 | 27.359662 | 27.546993 | 97,848,400 |
AAPL | 1,484,092,800 | 27.461424 | 27.73664 | 27.429046 | 27.695011 | 110,354,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.