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
|
|---|---|---|---|---|---|---|
2022-08-01T15:30:00 | META | 159.94 | 160.37 | 159.43 | 160.17 | 3,218,869 |
2022-08-01T15:30:00 | MRNA | 161.59 | 162.2677 | 161 | 161.62 | 449,060 |
2022-08-01T15:30:00 | MSFT | 278.02 | 279 | 277.56 | 277.85 | 2,332,868 |
2022-08-01T15:30:00 | NFLX | 226.24 | 226.37 | 225.122 | 225.122 | 507,623 |
2022-08-01T15:30:00 | NVDA | 18.442 | 18.488 | 18.355 | 18.393 | 3,698,991 |
2022-08-01T15:30:00 | PEP | 176.98 | 177.12 | 176.5 | 176.925 | 460,972 |
2022-08-01T15:30:00 | QCOM | 147.46 | 147.55 | 146.9 | 147.14 | 878,064 |
2022-08-01T15:30:00 | SBUX | 84.93 | 85.1645 | 84.8 | 85.135 | 862,708 |
2022-08-01T15:30:00 | TSLA | 297.3083 | 298.7333 | 296.3967 | 296.4444 | 7,122,663 |
2022-08-01T15:30:00 | TXN | 178.81 | 178.96 | 178.07 | 178.39 | 618,461 |
2022-08-01T15:00:00 | AAPL | 161.56 | 162.25 | 161.45 | 162.17 | 3,086,898 |
2022-08-01T15:00:00 | ADBE | 410.17 | 411.5 | 409.81 | 410.56 | 62,256 |
2022-08-01T15:00:00 | AMD | 96.37 | 97.48 | 96.33 | 97.43 | 5,965,670 |
2022-08-01T15:00:00 | AMGN | 245.87 | 245.89 | 245.07 | 245.3091 | 96,141 |
2022-08-01T15:00:00 | AMZN | 135.26 | 136.11 | 135.21 | 136.0789 | 3,472,312 |
2022-08-01T15:00:00 | AVGO | 534.8914 | 536.76 | 534.83 | 535.988 | 44,565 |
2022-08-01T15:00:00 | BKNG | 1,895.01 | 1,901.52 | 1,893.57 | 1,898.18 | 17,546 |
2022-08-01T15:00:00 | CHTR | 424.65 | 425.57 | 423.375 | 424.715 | 124,018 |
2022-08-01T15:00:00 | CMCSA | 37.34 | 37.369 | 37.25 | 37.335 | 1,908,960 |
2022-08-01T15:00:00 | COST | 546.98 | 547.98 | 546.465 | 546.68 | 69,570 |
2022-08-01T15:00:00 | ES | 88.86 | 88.965 | 88.79 | 88.84 | 101,189 |
2022-08-01T15:00:00 | GILD | 59.515 | 59.56 | 59.3341 | 59.41 | 336,408 |
2022-08-01T15:00:00 | GOOG | 115.55 | 115.949 | 115.44 | 115.86 | 892,746 |
2022-08-01T15:00:00 | GOOGL | 115.03 | 115.46 | 114.95 | 115.37 | 1,233,497 |
2022-08-01T15:00:00 | INTU | 446.45 | 449.16 | 446.41 | 449.16 | 106,484 |
2022-08-01T15:00:00 | MELI | 809.76 | 817.8 | 808.77 | 815.69 | 24,665 |
2022-08-01T15:00:00 | META | 160.175 | 161.24 | 159.95 | 160.97 | 2,291,094 |
2022-08-01T15:00:00 | MRNA | 161.6597 | 162.7269 | 161.58 | 162.33 | 121,677 |
2022-08-01T15:00:00 | MSFT | 277.86 | 278.85 | 277.75 | 278.255 | 948,460 |
2022-08-01T15:00:00 | NFLX | 225.205 | 226.4399 | 225.02 | 226.28 | 209,613 |
2022-08-01T15:00:00 | NVDA | 18.394 | 18.598 | 18.38601 | 18.553 | 2,782,797 |
2022-08-01T15:00:00 | PEP | 176.94 | 177.07 | 176.59 | 176.69 | 153,694 |
2022-08-01T15:00:00 | QCOM | 147.16 | 147.84 | 147.1 | 147.46 | 297,716 |
2022-08-01T15:00:00 | SBUX | 85.135 | 85.28 | 85.07 | 85.17 | 397,068 |
2022-08-01T15:00:00 | TSLA | 296.4533 | 301.5 | 296.1167 | 301.2233 | 5,039,658 |
2022-08-01T15:00:00 | TXN | 178.43 | 179.09 | 178.38 | 178.85 | 195,773 |
2022-08-01T14:30:00 | AAPL | 162.175 | 162.2499 | 161.515 | 161.61 | 3,399,403 |
2022-08-01T14:30:00 | ADBE | 410.49 | 410.92 | 408.675 | 409.05 | 65,816 |
2022-08-01T14:30:00 | AMD | 97.424 | 97.555 | 96.82 | 96.845 | 5,399,635 |
2022-08-01T14:30:00 | AMGN | 245.3 | 245.44 | 244.651 | 245.12 | 79,960 |
2022-08-01T14:30:00 | AMZN | 136.075 | 136.25 | 135.18 | 135.36 | 3,327,233 |
2022-08-01T14:30:00 | AVGO | 535.92 | 536.26 | 533.8082 | 534.49 | 35,117 |
2022-08-01T14:30:00 | BKNG | 1,898.5 | 1,901.17 | 1,890.91 | 1,901.17 | 16,536 |
2022-08-01T14:30:00 | CHTR | 424.715 | 425.375 | 424.33 | 424.43 | 75,229 |
2022-08-01T14:30:00 | CMCSA | 37.335 | 37.39 | 37.26 | 37.32 | 1,344,708 |
2022-08-01T14:30:00 | COST | 546.91 | 547.57 | 545.05 | 546.015 | 78,552 |
2022-08-01T14:30:00 | ES | 88.835 | 88.92 | 88.69 | 88.79 | 86,122 |
2022-08-01T14:30:00 | GILD | 59.415 | 59.47 | 59.27 | 59.46 | 322,894 |
2022-08-01T14:30:00 | GOOG | 115.855 | 115.95 | 115.39 | 115.44 | 1,099,309 |
2022-08-01T14:30:00 | GOOGL | 115.37 | 115.46 | 114.9 | 114.93 | 1,317,042 |
2022-08-01T14:30:00 | INTU | 449.06 | 449.39 | 447.4 | 447.51 | 64,728 |
2022-08-01T14:30:00 | MELI | 816.195 | 816.5 | 809.04 | 811.86 | 15,980 |
2022-08-01T14:30:00 | META | 160.98 | 161.24 | 160.38 | 161.06 | 1,982,770 |
2022-08-01T14:30:00 | MRNA | 162.37 | 162.68 | 161.5 | 162.03 | 173,516 |
2022-08-01T14:30:00 | MSFT | 278.2248 | 278.33 | 277.0879 | 277.26 | 955,779 |
2022-08-01T14:30:00 | NFLX | 226.2282 | 226.38 | 225.26 | 225.99 | 298,663 |
2022-08-01T14:30:00 | NVDA | 18.55199 | 18.571 | 18.37793 | 18.44 | 2,300,471 |
2022-08-01T14:30:00 | PEP | 176.7 | 176.86 | 176.32 | 176.53 | 160,867 |
2022-08-01T14:30:00 | QCOM | 147.46 | 147.64 | 146.82 | 147.08 | 255,717 |
2022-08-01T14:30:00 | SBUX | 85.1612 | 85.3599 | 84.99 | 85.335 | 356,156 |
2022-08-01T14:30:00 | TSLA | 301.0733 | 301.5867 | 296.8967 | 299.0601 | 5,324,916 |
2022-08-01T14:30:00 | TXN | 178.85 | 179.01 | 178.17 | 178.31 | 161,338 |
2022-08-01T14:00:00 | AAPL | 161.61 | 161.7 | 160.99 | 161.355 | 2,596,309 |
2022-08-01T14:00:00 | ADBE | 409.05 | 409.81 | 408.15 | 408.94 | 54,051 |
2022-08-01T14:00:00 | AMD | 96.86 | 97.15 | 96.09 | 96.105 | 5,093,276 |
2022-08-01T14:00:00 | AMGN | 245.145 | 245.86 | 245.05 | 245.82 | 70,059 |
2022-08-01T14:00:00 | AMZN | 135.365 | 136.07 | 135.02 | 135.46 | 3,665,910 |
2022-08-01T14:00:00 | AVGO | 534.4871 | 534.65 | 532.62 | 533.6843 | 37,635 |
2022-08-01T14:00:00 | BKNG | 1,900.06 | 1,902.6 | 1,887 | 1,890.1 | 15,255 |
2022-08-01T14:00:00 | CHTR | 424.41 | 425.67 | 423.5 | 424.785 | 92,022 |
2022-08-01T14:00:00 | CMCSA | 37.32 | 37.41 | 37.27 | 37.34 | 1,040,642 |
2022-08-01T14:00:00 | COST | 546.37 | 546.52 | 545.1 | 546.51 | 54,105 |
2022-08-01T14:00:00 | ES | 88.79 | 88.89 | 88.7064 | 88.89 | 80,478 |
2022-08-01T14:00:00 | GILD | 59.465 | 59.76 | 59.465 | 59.76 | 322,498 |
2022-08-01T14:00:00 | GOOG | 115.44 | 115.5 | 115.01 | 115.25 | 933,554 |
2022-08-01T14:00:00 | GOOGL | 114.92 | 114.97 | 114.4901 | 114.72 | 1,034,230 |
2022-08-01T14:00:00 | INTU | 447.855 | 448.95 | 446.475 | 448.02 | 50,739 |
2022-08-01T14:00:00 | MELI | 812.1475 | 816.6924 | 808.0192 | 809.67 | 19,301 |
2022-08-01T14:00:00 | META | 161.05 | 161.39 | 160.32 | 160.8731 | 1,787,995 |
2022-08-01T14:00:00 | MRNA | 162.09 | 162.8 | 161.87 | 162.8 | 126,550 |
2022-08-01T14:00:00 | MSFT | 277.28 | 277.81 | 276.5784 | 277.13 | 956,442 |
2022-08-01T14:00:00 | NFLX | 226.01 | 226.05 | 223.895 | 224.35 | 222,455 |
2022-08-01T14:00:00 | NVDA | 18.441 | 18.475 | 18.27601 | 18.31201 | 2,254,660 |
2022-08-01T14:00:00 | PEP | 176.54 | 176.62 | 176.26 | 176.62 | 110,195 |
2022-08-01T14:00:00 | QCOM | 147.1117 | 147.34 | 146.5 | 146.8 | 308,840 |
2022-08-01T14:00:00 | SBUX | 85.335 | 85.44 | 85.03 | 85.27 | 284,454 |
2022-08-01T14:00:00 | TSLA | 298.9384 | 300.6267 | 297.5067 | 297.8433 | 5,522,565 |
2022-08-01T14:00:00 | TXN | 178.32 | 178.58 | 177.49 | 177.82 | 192,097 |
2022-08-01T13:30:00 | AAPL | 161.35 | 161.67 | 160.89 | 161.52 | 3,349,463 |
2022-08-01T13:30:00 | ADBE | 409.05 | 409.42 | 408.115 | 409.2 | 64,149 |
2022-08-01T13:30:00 | AMD | 96.1021 | 96.31 | 95.7916 | 95.89 | 4,531,983 |
2022-08-01T13:30:00 | AMGN | 245.99 | 246.6 | 245.49 | 246.6 | 76,176 |
2022-08-01T13:30:00 | AMZN | 135.45 | 135.48 | 134.54 | 135.14 | 5,391,462 |
2022-08-01T13:30:00 | AVGO | 533.5128 | 534.09 | 532.64 | 533.76 | 58,240 |
2022-08-01T13:30:00 | BKNG | 1,888.54 | 1,891.03 | 1,883.52 | 1,891.03 | 13,739 |
2022-08-01T13:30:00 | CHTR | 424.485 | 427.54 | 424.255 | 427.54 | 53,524 |
2022-08-01T13:30:00 | CMCSA | 37.345 | 37.36 | 37.2 | 37.33 | 1,275,526 |
2022-08-01T13:30:00 | COST | 546.48 | 547.01 | 545.59 | 546.98 | 62,285 |
2022-08-01T13:30:00 | ES | 88.9 | 89.13 | 88.78 | 89.11 | 84,642 |
2022-08-01T13:30:00 | GILD | 59.76 | 60.025 | 59.66 | 60.02 | 181,904 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.