date
timestamp[ns] | symbol
stringclasses 26
values | close
float64 11.1
4.27k
| high
float64 11.2
4.27k
| low
float64 10.8
4.27k
| open
float64 11
4.27k
| volume
float64 196
108M
|
|---|---|---|---|---|---|---|
2024-10-01T15:30:00 | AAPL | 226.26 | 226.34 | 225.88 | 226.15 | 5,044,605 |
2024-10-01T15:30:00 | GILD | 83.95 | 83.96 | 83.66 | 83.93 | 909,928 |
2024-10-01T15:30:00 | NVDA | 116.95 | 117.6 | 116.72 | 117.47 | 22,719,871 |
2024-10-01T15:30:00 | GOOGL | 167.04 | 167.7 | 166.8 | 167.54 | 2,865,016 |
2024-10-01T15:30:00 | GOOG | 168.42 | 169 | 168.17 | 168.87 | 1,452,555 |
2024-10-01T15:30:00 | META | 576.45 | 578.61 | 575.86 | 578.52 | 1,045,786 |
2024-10-01T15:30:00 | TSLA | 258.02 | 258.13 | 256.63 | 258.07 | 5,730,945 |
2024-10-01T15:30:00 | AVGO | 167.46 | 168.61 | 166.96 | 168.61 | 3,025,338 |
2024-10-01T15:30:00 | PEP | 171.44 | 171.88 | 171.21 | 171.46 | 937,553 |
2024-10-01T15:30:00 | COST | 877.52 | 878.8 | 876.02 | 878.75 | 198,711 |
2024-10-01T15:30:00 | ADBE | 502.7 | 507.05 | 502.5 | 507 | 659,777 |
2024-10-01T15:30:00 | CMCSA | 41.72 | 41.94 | 41.63 | 41.91 | 2,623,376 |
2024-10-01T15:30:00 | NFLX | 706.36 | 708.34 | 704.84 | 708.34 | 277,900 |
2024-10-01T15:30:00 | MSFT | 420.73 | 422.97 | 420.3 | 422.66 | 1,761,543 |
2024-10-01T15:30:00 | TXN | 201.6 | 202.24 | 200.53 | 202.24 | 1,116,820 |
2024-10-01T15:30:00 | QCOM | 165.8 | 166.68 | 165.41 | 166.68 | 1,400,250 |
2024-10-01T15:30:00 | INTU | 606.2 | 609.65 | 604.5 | 609.65 | 287,013 |
2024-10-01T15:30:00 | SBUX | 97.45 | 97.7 | 97.36 | 97.69 | 1,036,870 |
2024-10-01T15:30:00 | BKNG | 4,101.62 | 4,118.58 | 4,095.35 | 4,114.9 | 39,485 |
2024-10-01T15:30:00 | CHTR | 328.99 | 330.6 | 328.72 | 330.45 | 284,403 |
2024-10-01T15:30:00 | AMD | 159.76 | 160.71 | 158.96 | 160.71 | 4,593,154 |
2024-10-01T15:30:00 | MRNA | 63.93 | 64.525 | 63.875 | 64.525 | 561,058 |
2024-10-01T15:30:00 | MELI | 2,067.63 | 2,067.72 | 2,048.96 | 2,051.07 | 62,262 |
2024-10-01T15:30:00 | ES | 67.74 | 68.02 | 67.7 | 67.92 | 621,770 |
2024-10-01T15:30:00 | AMZN | 185.14 | 185.83 | 185 | 185.82 | 3,027,726 |
2024-10-01T15:30:00 | AMGN | 320.22 | 320.76 | 319.46 | 320.76 | 318,779 |
2024-10-01T15:00:00 | NVDA | 117.48 | 117.96 | 117.37 | 117.74 | 10,460,791 |
2024-10-01T15:00:00 | ES | 67.91 | 67.92 | 67.81 | 67.92 | 133,517 |
2024-10-01T15:00:00 | MELI | 2,051.79 | 2,052.05 | 2,046.29 | 2,047.54 | 12,217 |
2024-10-01T15:00:00 | META | 578.49 | 579.61 | 577.5 | 578.74 | 447,382 |
2024-10-01T15:00:00 | MRNA | 64.53 | 64.8398 | 64.45 | 64.475 | 174,401 |
2024-10-01T15:00:00 | TSLA | 258.09 | 259.02 | 257.76 | 258.49 | 3,286,286 |
2024-10-01T15:00:00 | AMD | 160.72 | 161.37 | 160.63 | 161.02 | 1,155,388 |
2024-10-01T15:00:00 | CHTR | 330.5 | 330.5 | 328.84 | 329.35 | 49,382 |
2024-10-01T15:00:00 | AMZN | 185.84 | 185.97 | 185.58 | 185.78 | 1,211,091 |
2024-10-01T15:00:00 | AVGO | 168.61 | 169.24 | 168.45 | 168.82 | 802,737 |
2024-10-01T15:00:00 | PEP | 171.47 | 171.58 | 171.25 | 171.48 | 288,023 |
2024-10-01T15:00:00 | SBUX | 97.69 | 97.99 | 97.66 | 97.93 | 382,876 |
2024-10-01T15:00:00 | COST | 878.8 | 881.39 | 878.75 | 881.24 | 55,835 |
2024-10-01T15:00:00 | INTU | 609.62 | 610 | 607.79 | 610 | 146,416 |
2024-10-01T15:00:00 | ADBE | 507.05 | 507.59 | 506.2 | 507.49 | 175,650 |
2024-10-01T15:00:00 | QCOM | 166.73 | 167.27 | 166.58 | 166.84 | 222,673 |
2024-10-01T15:00:00 | MSFT | 422.68 | 423.1 | 422.2 | 423.08 | 641,940 |
2024-10-01T15:00:00 | CMCSA | 41.91 | 41.94 | 41.78 | 41.93 | 1,544,227 |
2024-10-01T15:00:00 | AAPL | 226.15 | 226.19 | 225.51 | 225.61 | 2,382,623 |
2024-10-01T15:00:00 | AMGN | 320.92 | 321.13 | 320.25 | 320.82 | 77,068 |
2024-10-01T15:00:00 | TXN | 202.33 | 202.89 | 202.15 | 202.76 | 166,859 |
2024-10-01T15:00:00 | GILD | 83.93 | 83.98 | 83.74 | 83.8 | 246,516 |
2024-10-01T15:00:00 | NFLX | 708.43 | 709.55 | 707.51 | 709.55 | 113,849 |
2024-10-01T15:00:00 | GOOG | 168.87 | 169.2 | 168.65 | 169.09 | 546,176 |
2024-10-01T15:00:00 | BKNG | 4,117.32 | 4,122.88 | 4,113.31 | 4,113.31 | 5,738 |
2024-10-01T15:00:00 | GOOGL | 167.54 | 167.9 | 167.32 | 167.8 | 947,564 |
2024-10-01T14:30:00 | AVGO | 168.83 | 169.22 | 168.28 | 168.9 | 841,205 |
2024-10-01T14:30:00 | GOOG | 169.1 | 169.17 | 168.75 | 169.04 | 601,267 |
2024-10-01T14:30:00 | MELI | 2,047.53 | 2,051.26 | 2,046.11 | 2,050 | 8,599 |
2024-10-01T14:30:00 | ADBE | 507.37 | 508.59 | 507.11 | 508.21 | 83,484 |
2024-10-01T14:30:00 | INTU | 609.92 | 611.44 | 609.54 | 610.87 | 64,747 |
2024-10-01T14:30:00 | QCOM | 166.87 | 167.4 | 166.63 | 167.08 | 202,112 |
2024-10-01T14:30:00 | MSFT | 423.07 | 423.73 | 422.73 | 423.56 | 438,618 |
2024-10-01T14:30:00 | TXN | 202.79 | 203.2 | 202.36 | 202.86 | 242,575 |
2024-10-01T14:30:00 | AMD | 161.04 | 161.28 | 160.53 | 160.62 | 1,467,711 |
2024-10-01T14:30:00 | META | 578.74 | 580.02 | 578.11 | 579.4 | 599,702 |
2024-10-01T14:30:00 | GILD | 83.8 | 83.82 | 83.51 | 83.58 | 267,529 |
2024-10-01T14:30:00 | COST | 881.17 | 882 | 880.2 | 881.76 | 51,627 |
2024-10-01T14:30:00 | SBUX | 97.91 | 98.06 | 97.85 | 98.04 | 310,494 |
2024-10-01T14:30:00 | GOOGL | 167.8 | 167.84 | 167.43 | 167.71 | 854,663 |
2024-10-01T14:30:00 | ES | 67.94 | 67.95 | 67.83 | 67.83 | 141,569 |
2024-10-01T14:30:00 | TSLA | 258.49 | 259.15 | 257.74 | 258.63 | 4,134,190 |
2024-10-01T14:30:00 | MRNA | 64.49 | 64.79 | 64.27 | 64.6849 | 226,919 |
2024-10-01T14:30:00 | PEP | 171.47 | 171.54 | 170.87 | 170.87 | 245,512 |
2024-10-01T14:30:00 | BKNG | 4,123.14 | 4,129.82 | 4,119.93 | 4,124.72 | 4,002 |
2024-10-01T14:30:00 | CMCSA | 41.94 | 41.97 | 41.9 | 41.93 | 755,297 |
2024-10-01T14:30:00 | NFLX | 709.11 | 710.86 | 708.19 | 709.93 | 78,200 |
2024-10-01T14:30:00 | NVDA | 117.75 | 118.06 | 117.24 | 117.81 | 14,258,797 |
2024-10-01T14:30:00 | CHTR | 329.39 | 329.98 | 329.39 | 329.43 | 37,522 |
2024-10-01T14:30:00 | AMGN | 320.85 | 321.31 | 320.21 | 320.3 | 69,556 |
2024-10-01T14:30:00 | AAPL | 225.6 | 225.75 | 225.25 | 225.44 | 1,846,697 |
2024-10-01T14:30:00 | AMZN | 185.8 | 186.19 | 185.65 | 185.95 | 1,238,542 |
2024-10-01T14:00:00 | MRNA | 64.66 | 64.6849 | 64.375 | 64.375 | 174,868 |
2024-10-01T14:00:00 | CMCSA | 41.93 | 41.95 | 41.73 | 41.73 | 749,601 |
2024-10-01T14:00:00 | QCOM | 167.08 | 167.09 | 166.09 | 166.17 | 239,797 |
2024-10-01T14:00:00 | COST | 881.76 | 882.5 | 878.1 | 878.59 | 64,459 |
2024-10-01T14:00:00 | TSLA | 258.67 | 259.05 | 256.41 | 256.43 | 6,092,366 |
2024-10-01T14:00:00 | ADBE | 508.21 | 508.32 | 506.99 | 507.14 | 107,942 |
2024-10-01T14:00:00 | INTU | 611.04 | 611.76 | 609.47 | 610 | 93,749 |
2024-10-01T14:00:00 | AMD | 160.64 | 160.77 | 159.85 | 159.9 | 1,520,144 |
2024-10-01T14:00:00 | SBUX | 98.03 | 98.14 | 97.97 | 97.97 | 340,129 |
2024-10-01T14:00:00 | PEP | 170.88 | 170.95 | 170.61 | 170.76 | 227,628 |
2024-10-01T14:00:00 | BKNG | 4,124.46 | 4,124.46 | 4,106.65 | 4,106.65 | 5,197 |
2024-10-01T14:00:00 | CHTR | 329.31 | 329.76 | 328.11 | 328.64 | 69,276 |
2024-10-01T14:00:00 | AVGO | 168.94 | 168.98 | 167.95 | 168.02 | 888,421 |
2024-10-01T14:00:00 | AMZN | 185.95 | 186.12 | 185.54 | 185.65 | 1,352,092 |
2024-10-01T14:00:00 | META | 579.16 | 580 | 578.25 | 578.4 | 644,334 |
2024-10-01T14:00:00 | ES | 67.83 | 67.95 | 67.81 | 67.9 | 115,381 |
2024-10-01T14:00:00 | TXN | 202.86 | 202.86 | 201.91 | 201.92 | 135,796 |
2024-10-01T14:00:00 | AAPL | 225.46 | 225.65 | 225.06 | 225.12 | 1,878,880 |
2024-10-01T14:00:00 | GOOGL | 167.71 | 167.74 | 167.21 | 167.23 | 962,118 |
2024-10-01T14:00:00 | NFLX | 710 | 710.9 | 708.23 | 708.42 | 127,350 |
2024-10-01T14:00:00 | GOOG | 169.06 | 169.07 | 168.61 | 168.63 | 848,393 |
2024-10-01T14:00:00 | GILD | 83.59 | 83.62 | 83.46 | 83.51 | 181,429 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.