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.