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
|
|---|---|---|---|---|---|---|
2024-10-01T14:00:00 | NVDA | 117.81 | 117.95 | 117.31 | 117.34 | 13,701,304 |
2024-10-01T14:00:00 | MELI | 2,047.4 | 2,047.94 | 2,045 | 2,046.05 | 29,800 |
2024-10-01T14:00:00 | MSFT | 423.56 | 423.62 | 422.68 | 422.92 | 562,945 |
2024-10-01T14:00:00 | AMGN | 320.2 | 320.3 | 319.14 | 319.14 | 64,539 |
2024-10-01T13:30:00 | GILD | 83.5 | 83.52 | 83.16 | 83.19 | 177,431 |
2024-10-01T13:30:00 | COST | 877.99 | 878.6 | 873.15 | 873.54 | 67,208 |
2024-10-01T13:30:00 | CMCSA | 41.74 | 41.76 | 41.55 | 41.58 | 574,202 |
2024-10-01T13:30:00 | MRNA | 64.315 | 64.34 | 63.638 | 63.685 | 145,719 |
2024-10-01T13:30:00 | SBUX | 98 | 98.01 | 97.2 | 97.22 | 374,065 |
2024-10-01T13:30:00 | AVGO | 168.05 | 168.08 | 166.55 | 166.65 | 781,854 |
2024-10-01T13:30:00 | NVDA | 117.33 | 117.35 | 115.89 | 115.99 | 15,834,940 |
2024-10-01T13:30:00 | META | 578.4 | 578.42 | 573.17 | 573.4 | 574,445 |
2024-10-01T13:30:00 | AMD | 159.92 | 159.92 | 158.08 | 158.3 | 1,724,517 |
2024-10-01T13:30:00 | CHTR | 328.42 | 328.98 | 327.04 | 327.07 | 47,294 |
2024-10-01T13:30:00 | INTU | 609.57 | 609.64 | 604.41 | 604.53 | 83,512 |
2024-10-01T13:30:00 | MELI | 2,046.29 | 2,046.29 | 2,033.24 | 2,034.75 | 7,542 |
2024-10-01T13:30:00 | GOOGL | 167.23 | 167.27 | 165.72 | 165.83 | 1,315,196 |
2024-10-01T13:30:00 | TXN | 201.99 | 202.04 | 199.98 | 200.09 | 184,502 |
2024-10-01T13:30:00 | ADBE | 506.97 | 507.45 | 503.11 | 503.4 | 201,225 |
2024-10-01T13:30:00 | TSLA | 256.49 | 256.76 | 253.03 | 253.06 | 4,982,297 |
2024-10-01T13:30:00 | ES | 67.89 | 67.94 | 67.84 | 67.89 | 117,675 |
2024-10-01T13:30:00 | AMGN | 319.14 | 319.14 | 317.48 | 317.68 | 66,298 |
2024-10-01T13:30:00 | PEP | 170.74 | 170.88 | 170.43 | 170.49 | 192,544 |
2024-10-01T13:30:00 | AMZN | 185.67 | 185.69 | 183.97 | 184.03 | 1,706,776 |
2024-10-01T13:30:00 | MSFT | 422.93 | 422.96 | 419.94 | 420 | 673,763 |
2024-10-01T13:30:00 | AAPL | 225.13 | 225.17 | 223.84 | 223.93 | 2,236,433 |
2024-10-01T13:30:00 | QCOM | 166.22 | 166.23 | 164.7 | 164.78 | 272,044 |
2024-10-01T13:30:00 | GOOG | 168.63 | 168.7 | 167.13 | 167.24 | 873,733 |
2024-10-01T13:30:00 | NFLX | 708.34 | 708.5 | 701.51 | 702.31 | 163,023 |
2024-10-01T13:30:00 | BKNG | 4,110.12 | 4,110.12 | 4,085.2 | 4,087.51 | 10,868 |
2024-10-01T13:00:00 | PEP | 170.51 | 170.51 | 169.98 | 170.09 | 146,505 |
2024-10-01T13:00:00 | CMCSA | 41.57 | 41.71 | 41.56 | 41.71 | 543,420 |
2024-10-01T13:00:00 | BKNG | 4,092.11 | 4,112.14 | 4,091.79 | 4,111.19 | 4,061 |
2024-10-01T13:00:00 | NFLX | 702.31 | 705.17 | 702 | 705.16 | 85,186 |
2024-10-01T13:00:00 | SBUX | 97.22 | 97.49 | 97.22 | 97.31 | 238,497 |
2024-10-01T13:00:00 | AVGO | 166.69 | 167.03 | 166.17 | 167.01 | 1,457,752 |
2024-10-01T13:00:00 | GOOGL | 165.83 | 166.35 | 165.76 | 166.26 | 761,791 |
2024-10-01T13:00:00 | GILD | 83.2 | 83.5 | 83.16 | 83.44 | 125,842 |
2024-10-01T13:00:00 | ES | 67.9 | 67.92 | 67.76 | 67.81 | 105,414 |
2024-10-01T13:00:00 | MRNA | 63.695 | 64.33 | 63.41 | 64.33 | 322,064 |
2024-10-01T13:00:00 | AMD | 158.31 | 160.19 | 158.28 | 160.19 | 1,633,372 |
2024-10-01T13:00:00 | NVDA | 116 | 117.11 | 115.79 | 116.98 | 19,090,346 |
2024-10-01T13:00:00 | COST | 873.14 | 874.87 | 872.75 | 874.45 | 72,724 |
2024-10-01T13:00:00 | AMGN | 317.66 | 319.02 | 317.38 | 319.02 | 55,939 |
2024-10-01T13:00:00 | META | 573.41 | 576.35 | 573.33 | 576.35 | 415,948 |
2024-10-01T13:00:00 | TXN | 200.18 | 200.48 | 199.84 | 200.34 | 539,812 |
2024-10-01T13:00:00 | GOOG | 167.25 | 167.76 | 167.2 | 167.68 | 622,026 |
2024-10-01T13:00:00 | QCOM | 164.78 | 165.95 | 164.56 | 165.84 | 325,243 |
2024-10-01T13:00:00 | AMZN | 184.04 | 184.72 | 183.92 | 184.7 | 1,415,646 |
2024-10-01T13:00:00 | ADBE | 503.56 | 505.04 | 503.15 | 504.86 | 120,617 |
2024-10-01T13:00:00 | MSFT | 420.05 | 421.36 | 419.77 | 421.3 | 523,841 |
2024-10-01T13:00:00 | TSLA | 253.08 | 254.97 | 252.2 | 254.86 | 3,321,701 |
2024-10-01T13:00:00 | MELI | 2,035.23 | 2,047.39 | 2,034.21 | 2,046.28 | 5,650 |
2024-10-01T13:00:00 | INTU | 604.52 | 606.96 | 603.85 | 606.96 | 69,793 |
2024-10-01T13:00:00 | AAPL | 223.93 | 224.78 | 223.74 | 224.77 | 2,251,968 |
2024-10-01T13:00:00 | CHTR | 327.3 | 329.61 | 326.98 | 329.49 | 66,169 |
2024-10-01T12:30:00 | AVGO | 167.08 | 167.43 | 165.8 | 166.86 | 1,174,827 |
2024-10-01T12:30:00 | CMCSA | 41.71 | 41.79 | 41.6 | 41.72 | 784,684 |
2024-10-01T12:30:00 | COST | 874.92 | 876.31 | 873.13 | 875.6 | 94,399 |
2024-10-01T12:30:00 | BKNG | 4,120.22 | 4,122.14 | 4,103.83 | 4,112 | 5,684 |
2024-10-01T12:30:00 | NFLX | 705.05 | 705.5 | 702.36 | 705.01 | 123,144 |
2024-10-01T12:30:00 | GILD | 83.45 | 83.59 | 83.29 | 83.5 | 221,009 |
2024-10-01T12:30:00 | SBUX | 97.33 | 97.41 | 96.9 | 97.3 | 326,420 |
2024-10-01T12:30:00 | INTU | 606.96 | 607.46 | 604.69 | 607.29 | 70,904 |
2024-10-01T12:30:00 | MSFT | 421.3 | 422 | 419.59 | 421.84 | 708,067 |
2024-10-01T12:30:00 | ADBE | 504.76 | 506.15 | 503.42 | 505.73 | 166,387 |
2024-10-01T12:30:00 | QCOM | 165.82 | 166.39 | 165.04 | 165.84 | 290,955 |
2024-10-01T12:30:00 | TXN | 200.43 | 201.31 | 199.95 | 201.23 | 310,815 |
2024-10-01T12:30:00 | AMGN | 319.13 | 319.6 | 318.12 | 318.65 | 71,457 |
2024-10-01T12:30:00 | NVDA | 116.98 | 117.6 | 116.37 | 117.48 | 17,632,365 |
2024-10-01T12:30:00 | PEP | 170.13 | 170.29 | 169.77 | 170.04 | 169,115 |
2024-10-01T12:30:00 | AMZN | 184.73 | 185.1 | 183.91 | 184.98 | 1,514,820 |
2024-10-01T12:30:00 | GOOG | 167.67 | 167.95 | 166.92 | 167.77 | 937,413 |
2024-10-01T12:30:00 | ES | 67.8 | 67.92 | 67.68 | 67.76 | 120,132 |
2024-10-01T12:30:00 | TSLA | 254.91 | 255.84 | 253.05 | 255.03 | 4,898,088 |
2024-10-01T12:30:00 | AMD | 160.22 | 160.82 | 159.49 | 160.69 | 1,716,453 |
2024-10-01T12:30:00 | MELI | 2,046.17 | 2,049.37 | 2,042.84 | 2,047.03 | 20,612 |
2024-10-01T12:30:00 | CHTR | 329.49 | 330 | 327.34 | 328.91 | 63,785 |
2024-10-01T12:30:00 | MRNA | 64.2415 | 64.86 | 64.23 | 64.83 | 133,499 |
2024-10-01T12:30:00 | META | 576.59 | 577.25 | 573.86 | 575.57 | 527,235 |
2024-10-01T12:30:00 | GOOGL | 166.26 | 166.56 | 165.51 | 166.4 | 1,147,258 |
2024-10-01T12:30:00 | AAPL | 224.75 | 225.4 | 224.27 | 225.3 | 2,376,960 |
2024-10-01T12:00:00 | PEP | 170.03 | 170.69 | 169.84 | 170.69 | 164,489 |
2024-10-01T12:00:00 | MRNA | 64.855 | 65.1 | 64.69 | 64.74 | 194,552 |
2024-10-01T12:00:00 | ES | 67.74 | 67.94 | 67.62 | 67.92 | 153,021 |
2024-10-01T12:00:00 | MELI | 2,049.27 | 2,052.71 | 2,047.99 | 2,047.99 | 8,727 |
2024-10-01T12:00:00 | QCOM | 165.89 | 166.75 | 165.59 | 165.61 | 201,943 |
2024-10-01T12:00:00 | COST | 875.6 | 877.5 | 875.31 | 876.66 | 56,256 |
2024-10-01T12:00:00 | META | 575.41 | 576.55 | 573 | 573.2 | 499,075 |
2024-10-01T12:00:00 | CMCSA | 41.72 | 41.76 | 41.6 | 41.63 | 608,603 |
2024-10-01T12:00:00 | TSLA | 255.05 | 255.14 | 252.25 | 252.5 | 3,894,265 |
2024-10-01T12:00:00 | NVDA | 117.48 | 118.09 | 116.9 | 117.03 | 16,306,349 |
2024-10-01T12:00:00 | SBUX | 97.31 | 97.45 | 97.08 | 97.13 | 269,289 |
2024-10-01T12:00:00 | NFLX | 704.82 | 706.1 | 702.4 | 702.73 | 112,230 |
2024-10-01T12:00:00 | MSFT | 421.82 | 422.36 | 421.15 | 421.44 | 601,978 |
2024-10-01T12:00:00 | TXN | 201.22 | 201.79 | 200.69 | 200.83 | 245,246 |
2024-10-01T12:00:00 | ADBE | 505.89 | 507.59 | 505 | 505.91 | 134,094 |
2024-10-01T12:00:00 | AMZN | 184.98 | 185.18 | 184.33 | 184.51 | 1,504,158 |
2024-10-01T12:00:00 | GOOG | 167.77 | 167.79 | 167.14 | 167.21 | 630,771 |
2024-10-01T12:00:00 | AVGO | 166.89 | 167.83 | 166.6 | 166.85 | 755,310 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.