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
|
|---|---|---|---|---|---|---|
2022-08-02T11:00:00 | NVDA | 18.4916 | 18.545 | 18.355 | 18.503 | 3,022,626 |
2022-08-02T11:00:00 | PEP | 176.27 | 176.54 | 175.77 | 175.8 | 113,837 |
2022-08-02T11:00:00 | QCOM | 147.31 | 147.35 | 146.53 | 146.99 | 257,707 |
2022-08-02T11:00:00 | SBUX | 84.34 | 84.68 | 84.27 | 84.55 | 250,859 |
2022-08-02T11:00:00 | TSLA | 304.1267 | 306.2179 | 302.7134 | 305.3567 | 5,917,980 |
2022-08-02T11:00:00 | TXN | 178.37 | 178.56 | 177.8 | 178.33 | 138,677 |
2022-08-02T10:30:00 | AAPL | 161.25 | 161.725 | 160.32 | 160.58 | 4,746,142 |
2022-08-02T10:30:00 | ADBE | 407.34 | 409.2 | 404.01 | 404.89 | 85,996 |
2022-08-02T10:30:00 | AMD | 98.35 | 98.81 | 96.72 | 97.21 | 11,302,218 |
2022-08-02T10:30:00 | AMGN | 246.98 | 247.56 | 246.7315 | 247.48 | 104,155 |
2022-08-02T10:30:00 | AMZN | 136.295 | 136.65 | 135.12 | 135.7 | 4,624,055 |
2022-08-02T10:30:00 | AVGO | 531.91 | 534.09 | 529.68 | 530.57 | 93,707 |
2022-08-02T10:30:00 | BKNG | 1,937.71 | 1,940.8 | 1,913.975 | 1,920 | 25,763 |
2022-08-02T10:30:00 | CHTR | 435.94 | 438.58 | 435.19 | 437.84 | 116,880 |
2022-08-02T10:30:00 | CMCSA | 37.621 | 37.71 | 37.44 | 37.5 | 1,544,123 |
2022-08-02T10:30:00 | COST | 546.06 | 547.2099 | 542.9 | 543.17 | 133,977 |
2022-08-02T10:30:00 | ES | 90.23 | 90.4 | 90.18 | 90.24 | 68,900 |
2022-08-02T10:30:00 | GILD | 59.9416 | 60.03 | 59.82 | 59.91 | 273,594 |
2022-08-02T10:30:00 | GOOG | 115.84 | 116.06 | 114.89 | 115.29 | 1,336,846 |
2022-08-02T10:30:00 | GOOGL | 115.11 | 115.36 | 114.21 | 114.57 | 1,379,087 |
2022-08-02T10:30:00 | INTU | 446.54 | 448.44 | 442.59 | 444 | 56,165 |
2022-08-02T10:30:00 | MELI | 829.98 | 833.85 | 816.92 | 820.51 | 28,253 |
2022-08-02T10:30:00 | META | 160.5723 | 161 | 158.13 | 158.83 | 3,016,308 |
2022-08-02T10:30:00 | MRNA | 163.51 | 164.73 | 163.14 | 164.3 | 235,561 |
2022-08-02T10:30:00 | MSFT | 274.95 | 275.76 | 273.26 | 273.5 | 1,720,849 |
2022-08-02T10:30:00 | NFLX | 224.4991 | 225.34 | 223.015 | 224.4 | 412,927 |
2022-08-02T10:30:00 | NVDA | 18.50999 | 18.57799 | 18.234 | 18.349 | 4,235,710 |
2022-08-02T10:30:00 | PEP | 175.785 | 176.06 | 175.43 | 175.67 | 196,177 |
2022-08-02T10:30:00 | QCOM | 146.96 | 147.55 | 145.48 | 145.78 | 415,705 |
2022-08-02T10:30:00 | SBUX | 84.535 | 84.59 | 84.07 | 84.26 | 384,271 |
2022-08-02T10:30:00 | TSLA | 305.2967 | 306.6667 | 300.0167 | 301.7033 | 11,780,064 |
2022-08-02T10:30:00 | TXN | 178.295 | 178.89 | 177.14 | 177.27 | 273,462 |
2022-08-02T10:00:00 | AAPL | 160.58 | 160.58 | 159.63 | 160.5508 | 5,273,740 |
2022-08-02T10:00:00 | ADBE | 404.65 | 406.32 | 402.245 | 406.14 | 119,268 |
2022-08-02T10:00:00 | AMD | 97.21 | 97.65 | 96.01 | 97.01 | 9,371,560 |
2022-08-02T10:00:00 | AMGN | 247.47 | 247.85 | 246.72 | 247.15 | 129,217 |
2022-08-02T10:00:00 | AMZN | 135.6834 | 136.4 | 134.6701 | 136.36 | 5,768,325 |
2022-08-02T10:00:00 | AVGO | 529.92 | 530.73 | 527.23 | 530.61 | 105,156 |
2022-08-02T10:00:00 | BKNG | 1,914.635 | 1,924.99 | 1,909.82 | 1,922.27 | 33,933 |
2022-08-02T10:00:00 | CHTR | 438.14 | 440.19 | 436.2 | 438.53 | 131,464 |
2022-08-02T10:00:00 | CMCSA | 37.495 | 37.705 | 37.44 | 37.61 | 2,122,716 |
2022-08-02T10:00:00 | COST | 542.9777 | 544.4 | 540.765 | 544.4 | 133,649 |
2022-08-02T10:00:00 | ES | 90.15 | 90.23 | 89.79 | 89.88 | 63,160 |
2022-08-02T10:00:00 | GILD | 59.89 | 59.95 | 59.665 | 59.76 | 303,782 |
2022-08-02T10:00:00 | GOOG | 115.27 | 115.29 | 114.43 | 115.1 | 1,450,079 |
2022-08-02T10:00:00 | GOOGL | 114.57 | 114.57 | 113.72 | 114.42 | 1,864,479 |
2022-08-02T10:00:00 | INTU | 443.88 | 445.01 | 441.02 | 444.88 | 67,845 |
2022-08-02T10:00:00 | MELI | 820.55 | 824.02 | 812.43 | 820.01 | 17,991 |
2022-08-02T10:00:00 | META | 158.79 | 160.07 | 158.01 | 160.04 | 2,330,812 |
2022-08-02T10:00:00 | MRNA | 164.21 | 164.26 | 162.09 | 163.7239 | 380,556 |
2022-08-02T10:00:00 | MSFT | 273.47 | 274.1 | 272.38 | 273.855 | 2,036,521 |
2022-08-02T10:00:00 | NFLX | 224.53 | 227.205 | 223.22 | 226.92 | 484,342 |
2022-08-02T10:00:00 | NVDA | 18.34959 | 18.37799 | 18.125 | 18.355 | 3,939,670 |
2022-08-02T10:00:00 | PEP | 175.63 | 176.162 | 175.56 | 175.97 | 213,673 |
2022-08-02T10:00:00 | QCOM | 145.72 | 146.15 | 144.84 | 145.8 | 436,640 |
2022-08-02T10:00:00 | SBUX | 84.26 | 84.34 | 83.83 | 84.3 | 418,746 |
2022-08-02T10:00:00 | TSLA | 301.6567 | 302.1 | 294.76 | 298.91 | 10,108,509 |
2022-08-02T10:00:00 | TXN | 177.23 | 177.35 | 176.69 | 177.25 | 237,557 |
2022-08-02T09:30:00 | AAPL | 160.545 | 161.08 | 159.75 | 160.1 | 7,501,054 |
2022-08-02T09:30:00 | ADBE | 406.21 | 407.83 | 403.73 | 405.34 | 237,459 |
2022-08-02T09:30:00 | AMD | 97.01 | 97.5199 | 95.36 | 95.71 | 12,552,815 |
2022-08-02T09:30:00 | AMGN | 247.17 | 247.61 | 245.55 | 246.69 | 219,721 |
2022-08-02T09:30:00 | AMZN | 136.36 | 136.67 | 134.4101 | 134.72 | 11,391,044 |
2022-08-02T09:30:00 | AVGO | 530.58 | 534.29 | 529.0575 | 533.22 | 112,268 |
2022-08-02T09:30:00 | BKNG | 1,921.6325 | 1,937 | 1,902.8 | 1,906.67 | 66,338 |
2022-08-02T09:30:00 | CHTR | 438.68 | 440.98 | 425.4 | 428.67 | 157,631 |
2022-08-02T09:30:00 | CMCSA | 37.61 | 37.87 | 37.49 | 37.59 | 2,763,697 |
2022-08-02T09:30:00 | COST | 544.66 | 545.85 | 541.2211 | 544.03 | 361,957 |
2022-08-02T09:30:00 | ES | 89.9 | 89.98 | 89.28 | 89.42 | 130,791 |
2022-08-02T09:30:00 | GILD | 59.7656 | 59.98 | 59.5 | 59.74 | 493,940 |
2022-08-02T09:30:00 | GOOG | 115.1047 | 115.78 | 114.26 | 114.43 | 2,670,831 |
2022-08-02T09:30:00 | GOOGL | 114.46 | 115.17 | 113.76 | 114 | 3,143,202 |
2022-08-02T09:30:00 | INTU | 445.48 | 448.05 | 442.89 | 442.99 | 99,459 |
2022-08-02T09:30:00 | MELI | 820.01 | 827.225 | 798.76 | 798.76 | 34,115 |
2022-08-02T09:30:00 | META | 160.07 | 160.81 | 158.11 | 158.31 | 4,600,785 |
2022-08-02T09:30:00 | MRNA | 163.7978 | 164.98 | 160.76 | 161.03 | 493,111 |
2022-08-02T09:30:00 | MSFT | 273.855 | 276.355 | 272.96 | 276 | 3,341,751 |
2022-08-02T09:30:00 | NFLX | 226.87 | 228.2 | 221.9601 | 222.76 | 757,890 |
2022-08-02T09:30:00 | NVDA | 18.357 | 18.498 | 18.092 | 18.122 | 6,566,260 |
2022-08-02T09:30:00 | PEP | 176.02 | 177.145 | 175.48 | 176.94 | 573,564 |
2022-08-02T09:30:00 | QCOM | 145.88 | 146.6 | 145.08 | 145.69 | 803,415 |
2022-08-02T09:30:00 | SBUX | 84.3 | 84.87 | 84.1 | 84.7 | 626,632 |
2022-08-02T09:30:00 | TSLA | 298.92 | 301.1533 | 292.6667 | 294.0033 | 15,394,401 |
2022-08-02T09:30:00 | TXN | 177.25 | 177.88 | 176.45 | 177.5 | 1,211,706 |
2022-08-01T15:30:00 | AAPL | 161.57 | 161.86 | 161.19 | 161.545 | 6,124,744 |
2022-08-01T15:30:00 | ADBE | 411.1 | 412.03 | 409.63 | 410.17 | 237,243 |
2022-08-01T15:30:00 | AMD | 96.79 | 96.95 | 96.3406 | 96.36 | 7,720,514 |
2022-08-01T15:30:00 | AMGN | 245.68 | 246.2 | 245.33 | 245.9 | 346,986 |
2022-08-01T15:30:00 | AMZN | 135.43 | 135.88 | 135.24 | 135.25 | 5,719,184 |
2022-08-01T15:30:00 | AVGO | 536.49 | 536.85 | 534.555 | 534.82 | 204,079 |
2022-08-01T15:30:00 | BKNG | 1,908.42 | 1,909.3 | 1,894.11 | 1,894.11 | 65,866 |
2022-08-01T15:30:00 | CHTR | 426.56 | 427.85 | 424.485 | 424.74 | 295,452 |
2022-08-01T15:30:00 | CMCSA | 37.51 | 37.56 | 37.32 | 37.345 | 3,198,014 |
2022-08-01T15:30:00 | COST | 546.9 | 548.18 | 545.91 | 546.83 | 222,126 |
2022-08-01T15:30:00 | ES | 89.19 | 89.25 | 88.81 | 88.88 | 334,012 |
2022-08-01T15:30:00 | GILD | 59.61 | 59.64 | 59.41 | 59.52 | 925,230 |
2022-08-01T15:30:00 | GOOG | 115.5 | 115.85 | 115.23 | 115.55 | 1,853,120 |
2022-08-01T15:30:00 | GOOGL | 114.87 | 115.3 | 114.66 | 115.025 | 2,990,874 |
2022-08-01T15:30:00 | INTU | 448.49 | 448.57 | 445.4 | 446.35 | 323,673 |
2022-08-01T15:30:00 | MELI | 814.37 | 817.76 | 809.345 | 809.83 | 61,962 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.