Datasets:

deerfieldgreen
/

stk-daily-data-1day

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 14.2k rows

date timestamp[ns]	symbol stringclasses 26 values	adjClose float64 11.2 4.27k	change float64 -192.34 178	changeOverTime float64 -0.1 0.14	changePercent float64 -9.87 14.3	close float64 11.2 4.27k	high float64 11.7 4.27k	low float64 10.8 4.23k	open float64 11 4.27k	unadjustedVolume int64 71.6k 1.54B	volume int64 71.6k 1.54B	vwap float64 11.5 4.26k
2024-10-01T00:00:00	ES	67.73	0.1	0.001479	0.147863	67.73	68.095	66.71	67.63	3,435,898	3,435,898	67.51
2024-10-01T00:00:00	TSLA	258.02	-4.65	-0.0177	-1.77	258.02	263.98	248.53	262.67	86,298,345	86,298,345	258.3
2024-10-01T00:00:00	GILD	83.95	0.13	0.001551	0.15509	83.95	83.98	82.82	83.82	5,599,603	5,599,603	83.6425
2024-10-01T00:00:00	AMGN	320.32	-1.73	-0.005372	-0.53718	320.32	322.2	316.92	322.05	2,036,714	2,036,714	320.3725
2024-10-01T00:00:00	ADBE	502.87	-14.58	-0.0282	-2.82	502.87	519	502.5	517.45	3,550,441	3,550,441	510.455
2024-10-01T00:00:00	COST	877.38	-7.87	-0.00889	-0.88901	877.38	886.99	872.75	885.25	1,786,189	1,786,189	880.5925
2024-10-01T00:00:00	PEP	171.38	0.09	0.000525	0.052542	171.38	171.94	169.77	171.29	6,910,431	6,910,431	171.095
2024-10-01T00:00:00	AVGO	167.47	-4.69	-0.0272	-2.72	167.47	172.25	165.8	172.16	22,739,744	22,739,744	169.42
2024-10-01T00:00:00	META	576.47	-1.51	-0.002613	-0.26125	576.47	583.04	570.1	577.98	14,359,917	14,359,917	576.8975
2024-10-01T00:00:00	TXN	201.6	-4.46	-0.0216	-2.16	201.6	207.02	199.7	206.06	8,974,271	8,974,271	203.595
2024-10-01T00:00:00	GOOG	168.42	-0.44	-0.002606	-0.26057	168.42	170.44	165.9	168.86	16,592,330	16,592,330	168.405
2024-10-01T00:00:00	GOOGL	167.02	-0.665	-0.003996	-0.39955	167.02	169.16	164.58	167.69	26,516,650	26,516,650	167.1125
2024-10-01T00:00:00	NVDA	117	-4.77	-0.0392	-3.92	117	122.44	115.79	121.77	291,999,912	291,999,912	119.25
2024-10-01T00:00:00	AMZN	185.13	0.23	0.001244	0.12439	185.13	186.19	183.45	184.9	35,765,770	35,765,770	184.9175
2024-10-01T00:00:00	MSFT	420.63	-7.82	-0.0183	-1.83	420.63	428.48	418.81	428.45	17,148,795	17,148,795	424.0925
2024-10-01T00:00:00	AAPL	226.21	-3.31	-0.0144	-1.44	226.21	229.65	223.74	229.52	63,285,048	63,285,048	227.28
2024-10-01T00:00:00	NFLX	706.13	-7.51	-0.0105	-1.05	706.13	717.76	698.59	713.64	2,813,482	2,813,482	709.03
2024-10-01T00:00:00	CMCSA	41.7	0.075	0.001682	0.16815	41.7	41.97	41.17	41.63	17,216,727	17,216,727	41.6175
2024-10-01T00:00:00	CHTR	328.99	5.55	0.0172	1.72	328.99	331.36	319.65	323.44	1,580,669	1,580,669	325.86
2024-10-01T00:00:00	SBUX	97.43	-0.06	-0.000615	-0.061545	97.43	98.14	96.35	97.49	7,074,786	7,074,786	97.3525
2024-10-01T00:00:00	QCOM	165.78	-4.02	-0.0237	-2.37	165.78	170.29	164.08	169.8	8,059,901	8,059,901	167.4875
2024-10-01T00:00:00	MELI	2,066.12	6.12	0.002971	0.29709	2,066.12	2,067.72	2,033.24	2,060	349,095	349,095	2,056.77
2024-10-01T00:00:00	BKNG	4,100.99	-127.01	-0.03	-3	4,100.99	4,228	4,085.2	4,228	232,915	232,915	4,160.5475
2024-10-01T00:00:00	INTU	606.28	-11.74	-0.019	-1.9	606.28	618.6	603.85	618.02	1,853,664	1,853,664	611.6875
2024-10-01T00:00:00	MRNA	63.93	-3.2	-0.0477	-4.77	63.93	67.55	63.41	67.13	4,609,417	4,609,417	65.505
2024-10-01T00:00:00	AMD	159.75	-4.73	-0.0288	-2.88	159.75	165.4	158.08	164.48	30,595,969	30,595,969	161.9275
2024-09-30T00:00:00	ES	68.05	0.61	0.009045	0.90451	68.05	68.17	67.44	67.44	1,356,016	1,356,016	67.775
2024-09-30T00:00:00	TSLA	261.66	2.62	0.0101	1.01	261.66	264.86	255.77	259.04	78,204,337	78,204,337	260.3325
2024-09-30T00:00:00	GILD	83.82	0.67	0.008058	0.80577	83.82	84.25	83.14	83.15	4,863,239	4,863,239	83.59
2024-09-30T00:00:00	AMGN	322.21	0.89	0.00277	0.27698	322.21	323.23	318.79	321.32	1,930,271	1,930,271	321.3875
2024-09-30T00:00:00	ADBE	517.78	3.95	0.007687	0.76874	517.78	518.39	511.74	513.83	2,325,148	2,325,148	515.435
2024-09-30T00:00:00	COST	886.52	-4.85	-0.005441	-0.54411	886.52	910	881.41	891.37	2,085,191	2,085,191	892.325
2024-09-30T00:00:00	PEP	170.03	-0.55	-0.003224	-0.32243	170.03	171.74	169.58	170.58	5,007,612	5,007,612	170.4825
2024-09-30T00:00:00	AVGO	172.52	0.65	0.003782	0.37819	172.52	172.92	169.63	171.87	15,723,166	15,723,166	171.735
2024-09-30T00:00:00	META	572.59	4.89	0.008614	0.86137	572.59	574.68	564.8	567.7	11,420,059	11,420,059	569.9425
2024-09-30T00:00:00	TXN	206.57	0.47	0.00228	0.22804	206.57	208.7	204.1	206.1	5,447,903	5,447,903	206.3675
2024-09-30T00:00:00	GOOG	167.18	2.4	0.0146	1.46	167.18	167.41	164.64	164.78	12,690,080	12,690,080	166.0025
2024-09-30T00:00:00	GOOGL	165.85	2.53	0.015491	1.54911	165.85	166.07	163.32	163.32	16,994,511	16,994,511	165.08
2024-09-30T00:00:00	NVDA	121.43	3.12	0.0264	2.64	121.43	121.5	118.15	118.31	223,953,495	223,953,495	119.8475
2024-09-30T00:00:00	AMZN	186.33	-0.81	-0.004328	-0.43283	186.33	188.49	184.65	187.14	40,629,924	40,629,924	186.6525
2024-09-30T00:00:00	MSFT	430.23	2.02	0.004717	0.47173	430.23	430.42	425.37	428.21	14,828,450	14,828,450	428.5575
2024-09-30T00:00:00	AAPL	232.9	2.86	0.0124	1.24	232.9	233	229.65	230.04	52,742,915	52,742,915	231.3975
2024-09-30T00:00:00	NFLX	709.27	2.27	0.003211	0.32107	709.27	711.21	702.82	707	1,687,401	1,687,401	707.575
2024-09-30T00:00:00	CMCSA	41.78	0.03	0.000719	0.071856	41.78	41.9	41.3	41.75	19,347,808	19,347,808	41.6825
2024-09-30T00:00:00	CHTR	324	3.28	0.0102	1.02	324	328.34	319.67	320.72	1,171,617	1,171,617	323.1825
2024-09-30T00:00:00	SBUX	97.49	0.1	0.001027	0.10268	97.49	97.69	96.41	97.39	6,383,396	6,383,396	97.245
2024-09-30T00:00:00	QCOM	170.05	-1.32	-0.007703	-0.77026	170.05	172.23	167.75	171.37	7,568,907	7,568,907	170.35
2024-09-30T00:00:00	MELI	2,050.66	-4.64	-0.002258	-0.22576	2,050.66	2,064.87	2,030.25	2,055.3	395,386	395,386	2,050.27
2024-09-30T00:00:00	BKNG	4,212.12	-8.03	-0.001903	-0.19028	4,212.12	4,228.37	4,183.13	4,220.15	200,189	200,189	4,210.9425
2024-09-30T00:00:00	INTU	621	2.8	0.004529	0.45293	621	623.7	616.2	618.2	1,344,571	1,344,571	619.775
2024-09-30T00:00:00	MRNA	66.83	1.14	0.0174	1.74	66.83	67.96	65.31	65.69	4,791,173	4,791,173	66.4475
2024-09-30T00:00:00	AMD	164.08	0.98	0.006009	0.60086	164.08	165.08	162.18	163.1	21,793,347	21,793,347	163.61
2024-09-27T00:00:00	ES	67.52	1.34	0.0202	2.02	67.52	67.68	66.18	66.18	1,842,097	1,842,097	66.89
2024-09-27T00:00:00	TSLA	260.65	3.27	0.0127	1.27	260.65	260.7	254.12	257.38	70,131,781	70,131,781	258.2125
2024-09-27T00:00:00	GILD	83.61	0.38	0.004566	0.45657	83.61	84.33	83.04	83.23	4,832,150	4,832,150	83.5525
2024-09-27T00:00:00	AMGN	322.67	-0.03	-0.000093	-0.009297	322.67	327.98	320.525	322.7	1,982,748	1,982,748	323.72
2024-09-27T00:00:00	ADBE	515.48	-1.04	-0.002014	-0.20135	515.48	516.68	512.3	516.52	2,712,085	2,712,085	515.245
2024-09-27T00:00:00	COST	885.62	-7.64	-0.008553	-0.85529	885.62	893.49	874	893.26	3,432,882	3,432,882	886.5925
2024-09-27T00:00:00	PEP	170	0.04	0.000235	0.023535	170	171.65	169.68	169.96	7,530,359	7,530,359	170.3225
2024-09-27T00:00:00	AVGO	172.69	-5.48	-0.0308	-3.08	172.69	178.47	171.76	178.17	20,580,905	20,580,905	175.2725
2024-09-27T00:00:00	META	567.36	-2.74	-0.004806	-0.48062	567.36	570.84	564.51	570.1	9,105,390	9,105,390	568.2025
2024-09-27T00:00:00	TXN	209.14	-1.69	-0.008016	-0.80159	209.14	211.72	208.81	210.83	3,000,914	3,000,914	210.125
2024-09-27T00:00:00	GOOG	165.26	1.35	0.008236	0.82362	165.26	166.97	163.83	163.91	13,371,449	13,371,449	164.9925
2024-09-27T00:00:00	GOOGL	163.95	1.14	0.007002	0.7002	163.95	165.7	162.63	162.81	19,938,204	19,938,204	163.7725
2024-09-27T00:00:00	NVDA	121.35	-2.62	-0.0211	-2.11	121.35	124.03	119.26	123.97	266,926,240	266,926,240	122.1525
2024-09-27T00:00:00	AMZN	187.99	-2.69	-0.0141	-1.41	187.99	190.9	187.34	190.68	34,868,290	34,868,290	189.2275
2024-09-27T00:00:00	MSFT	428.09	-3.43	-0.007949	-0.79486	428.09	431.85	427.47	431.52	13,710,230	13,710,230	429.7325
2024-09-27T00:00:00	AAPL	227.73	-0.735	-0.003195	-0.31953	227.73	229.52	227.3	228.46	33,706,549	33,706,549	228.2525
2024-09-27T00:00:00	NFLX	707.04	-1.32	-0.001864	-0.18635	707.04	710.71	701.25	708.36	2,294,618	2,294,618	706.84
2024-09-27T00:00:00	CMCSA	41.65	0.42	0.0102	1.02	41.65	42.08	41.19	41.23	15,240,670	15,240,670	41.5375
2024-09-27T00:00:00	CHTR	326.22	6.54	0.0205	2.05	326.22	334.2	318.03	319.68	1,289,852	1,289,852	324.5325
2024-09-27T00:00:00	SBUX	97.39	-0.26	-0.002663	-0.26626	97.39	98.15	97.19	97.65	6,305,447	6,305,447	97.595
2024-09-27T00:00:00	QCOM	170.13	-2.87	-0.0166	-1.66	170.13	173.45	169.83	173	5,867,256	5,867,256	171.6025
2024-09-27T00:00:00	MELI	2,063.69	-36.52	-0.0174	-1.74	2,063.69	2,100.21	2,055.52	2,100.21	299,527	299,527	2,079.9075
2024-09-27T00:00:00	BKNG	4,249.06	-19.95	-0.004673	-0.46732	4,249.06	4,270.99	4,231.06	4,269.01	128,168	128,168	4,255.03
2024-09-27T00:00:00	INTU	618.92	-17.91	-0.0281	-2.81	618.92	638.49	618.33	636.83	1,422,653	1,422,653	628.1425
2024-09-27T00:00:00	MRNA	65.75	0.9	0.013878	1.38782	65.75	66.88	64.2504	64.85	4,726,904	4,726,904	65.63
2024-09-27T00:00:00	AMD	164.29	-3.19	-0.019	-1.9	164.29	168.73	163.74	167.48	26,568,906	26,568,906	166.06
2024-09-26T00:00:00	ES	66.02	0.04	0.000606	0.060624	66.02	67	65.81	65.98	918,296	918,296	66.2025
2024-09-26T00:00:00	TSLA	254.22	-6.38	-0.0245	-2.45	254.22	261.75	251.53	260.6	65,419,923	65,419,923	257.025
2024-09-26T00:00:00	GILD	83.04	1.02	0.0124	1.24	83.04	83.12	81.83	82.02	5,381,753	5,381,753	82.5025
2024-09-26T00:00:00	AMGN	319.1	5.42	0.0173	1.73	319.1	319.78	313.37	313.68	2,433,658	2,433,658	316.4825
2024-09-26T00:00:00	ADBE	515.38	-5.13	-0.009856	-0.98557	515.38	521.36	512.11	520.51	3,253,366	3,253,366	517.34
2024-09-26T00:00:00	COST	901.44	-3.86	-0.004264	-0.42638	901.44	909.24	898.13	905.3	2,256,097	2,256,097	903.5275
2024-09-26T00:00:00	PEP	169.69	0.47	0.002777	0.27774	169.69	171	168.68	169.22	5,626,370	5,626,370	169.6475
2024-09-26T00:00:00	AVGO	178.09	-0.41	-0.002297	-0.22969	178.09	180.25	175	178.5	23,861,321	23,861,321	177.96
2024-09-26T00:00:00	META	567.84	-7.89	-0.0137	-1.37	567.84	577.4	562.35	575.73	13,635,388	13,635,388	570.83
2024-09-26T00:00:00	TXN	209.26	-1.06	-0.00504	-0.50399	209.26	210.57	205.06	210.32	4,521,278	4,521,278	208.8025
2024-09-26T00:00:00	GOOG	163.83	-1.2	-0.007271	-0.72714	163.83	165.5	163.5	165.03	17,458,606	17,458,606	164.465
2024-09-26T00:00:00	GOOGL	162.73	-0.91	-0.005561	-0.5561	162.73	164.08	162.28	163.64	19,986,705	19,986,705	163.1825
2024-09-26T00:00:00	NVDA	124.04	-2.76	-0.0218	-2.18	124.04	127.67	121.8	126.8	298,060,492	298,060,492	125.0775
2024-09-26T00:00:00	AMZN	191.16	-3.15	-0.0162	-1.62	191.16	194.53	189.54	194.31	34,365,371	34,365,371	192.385
2024-09-26T00:00:00	MSFT	431.33	-3.75	-0.008642	-0.86419	431.33	435.3	429.13	435.09	12,841,631	12,841,631	432.7125
2024-09-26T00:00:00	AAPL	227.74	0.44	0.001936	0.19358	227.74	228.5	225.41	227.3	33,780,383	33,780,383	227.2375
2024-09-26T00:00:00	NFLX	711.28	-13.45	-0.0186	-1.86	711.28	725.26	701.72	724.73	2,725,245	2,725,245	715.7475
2024-09-26T00:00:00	CMCSA	41	0.29	0.007124	0.71236	41	41.07	40.66	40.71	15,211,775	15,211,775	40.86
2024-09-26T00:00:00	CHTR	316.98	-0.54	-0.001701	-0.17007	316.98	320.04	314.9	317.52	1,562,170	1,562,170	317.36
2024-09-26T00:00:00	SBUX	97.47	-1.03	-0.0105	-1.05	97.47	99.15	97	98.5	9,793,846	9,793,846	98.03
2024-09-26T00:00:00	QCOM	172.66	-2.25	-0.0129	-1.29	172.66	175.75	166.78	174.91	8,448,961	8,448,961	172.525
2024-09-26T00:00:00	MELI	2,100.21	-47.59	-0.022158	-2.21576	2,100.21	2,161.73	2,098.32	2,147.8	314,114	314,114	2,120.09

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 32

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: