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
|
|---|---|---|---|---|---|---|
2022-08-01T13:30:00 | GOOG | 115.2517 | 115.275 | 114.83 | 114.97 | 1,144,735 |
2022-08-01T13:30:00 | GOOGL | 114.73 | 114.77 | 114.34 | 114.52 | 1,078,078 |
2022-08-01T13:30:00 | INTU | 447.905 | 448.715 | 446.7301 | 448.55 | 50,212 |
2022-08-01T13:30:00 | MELI | 810.48 | 816.525 | 807.86 | 816.525 | 20,593 |
2022-08-01T13:30:00 | META | 160.83 | 161.94 | 160.5901 | 161.68 | 2,453,480 |
2022-08-01T13:30:00 | MRNA | 162.96 | 164.2038 | 162.465 | 164.042 | 169,646 |
2022-08-01T13:30:00 | MSFT | 277.12 | 277.1699 | 275.84 | 276.95 | 1,404,092 |
2022-08-01T13:30:00 | NFLX | 224.33 | 224.6799 | 223.1504 | 224.46 | 269,023 |
2022-08-01T13:30:00 | NVDA | 18.31265 | 18.377 | 18.243 | 18.346 | 2,317,469 |
2022-08-01T13:30:00 | PEP | 176.645 | 176.949 | 176.56 | 176.88 | 126,075 |
2022-08-01T13:30:00 | QCOM | 146.81 | 147.17 | 146.7037 | 146.835 | 286,752 |
2022-08-01T13:30:00 | SBUX | 85.26 | 85.41 | 85.14 | 85.32 | 247,298 |
2022-08-01T13:30:00 | TSLA | 297.8543 | 298 | 295 | 297.4133 | 6,968,844 |
2022-08-01T13:30:00 | TXN | 177.86 | 178.04 | 177.41 | 177.93 | 190,395 |
2022-08-01T13:00:00 | AAPL | 161.545 | 162.13 | 161.5 | 162.11 | 3,031,574 |
2022-08-01T13:00:00 | ADBE | 408.97 | 412.15 | 408.6426 | 412.15 | 82,286 |
2022-08-01T13:00:00 | AMD | 95.91 | 96.4465 | 95.85 | 96.4465 | 5,253,562 |
2022-08-01T13:00:00 | AMGN | 246.64 | 247.38 | 246.61 | 247.14 | 83,988 |
2022-08-01T13:00:00 | AMZN | 135.1481 | 136.54 | 135.12 | 136.48 | 3,741,349 |
2022-08-01T13:00:00 | AVGO | 533.8307 | 536.86 | 533.7651 | 536.85 | 41,213 |
2022-08-01T13:00:00 | BKNG | 1,892.05 | 1,898.98 | 1,889.14 | 1,897.74 | 14,684 |
2022-08-01T13:00:00 | CHTR | 427.5733 | 429.89 | 427.57 | 429.33 | 59,342 |
2022-08-01T13:00:00 | CMCSA | 37.3366 | 37.4769 | 37.29 | 37.475 | 1,189,897 |
2022-08-01T13:00:00 | COST | 547.0566 | 549.07 | 546.88 | 549.07 | 79,390 |
2022-08-01T13:00:00 | ES | 89.1 | 89.365 | 88.95 | 89.07 | 67,627 |
2022-08-01T13:00:00 | GILD | 60.01 | 60.1804 | 59.99 | 60.055 | 185,786 |
2022-08-01T13:00:00 | GOOG | 114.97 | 115.7399 | 114.944 | 115.68 | 1,078,591 |
2022-08-01T13:00:00 | GOOGL | 114.52 | 115.2899 | 114.49 | 115.19 | 1,186,185 |
2022-08-01T13:00:00 | INTU | 448.335 | 450.4625 | 448.1482 | 450.31 | 61,169 |
2022-08-01T13:00:00 | MELI | 817.73 | 825.0525 | 815.8495 | 825.0525 | 20,387 |
2022-08-01T13:00:00 | META | 161.68 | 163.11 | 161.66 | 162.74 | 1,675,822 |
2022-08-01T13:00:00 | MRNA | 164.04 | 164.98 | 163.92 | 164.89 | 178,496 |
2022-08-01T13:00:00 | MSFT | 276.96 | 278.78 | 276.92 | 278.745 | 1,057,332 |
2022-08-01T13:00:00 | NFLX | 224.51 | 225.69 | 224.35 | 225.61 | 248,065 |
2022-08-01T13:00:00 | NVDA | 18.348 | 18.524 | 18.34201 | 18.524 | 2,547,076 |
2022-08-01T13:00:00 | PEP | 176.91 | 177.36 | 176.9 | 177.2473 | 146,018 |
2022-08-01T13:00:00 | QCOM | 146.805 | 148.07 | 146.805 | 148.03 | 320,384 |
2022-08-01T13:00:00 | SBUX | 85.31 | 85.56 | 85.27 | 85.4 | 525,168 |
2022-08-01T13:00:00 | TSLA | 297.4667 | 301.243 | 297.1567 | 301.0867 | 6,854,484 |
2022-08-01T13:00:00 | TXN | 177.88 | 178.64 | 177.88 | 178.64 | 134,142 |
2022-08-01T12:30:00 | AAPL | 162.1001 | 162.6 | 161.95 | 162.41 | 2,551,133 |
2022-08-01T12:30:00 | ADBE | 412.54 | 413.78 | 411.65 | 413.52 | 75,939 |
2022-08-01T12:30:00 | AMD | 96.43 | 96.9 | 96.26 | 96.8399 | 4,615,667 |
2022-08-01T12:30:00 | AMGN | 247.12 | 247.45 | 246.34 | 246.39 | 74,060 |
2022-08-01T12:30:00 | AMZN | 136.48 | 137.2 | 136.32 | 137.145 | 3,175,729 |
2022-08-01T12:30:00 | AVGO | 536.9177 | 538.15 | 536.43 | 538.15 | 32,371 |
2022-08-01T12:30:00 | BKNG | 1,898.04 | 1,903.91 | 1,896.605 | 1,900.4 | 11,415 |
2022-08-01T12:30:00 | CHTR | 429.45 | 430.735 | 427.48 | 427.945 | 54,655 |
2022-08-01T12:30:00 | CMCSA | 37.475 | 37.61 | 37.46 | 37.4801 | 1,164,704 |
2022-08-01T12:30:00 | COST | 549.165 | 550.3 | 548.63 | 550.23 | 68,891 |
2022-08-01T12:30:00 | ES | 89.07 | 89.07 | 88.56 | 88.58 | 108,383 |
2022-08-01T12:30:00 | GILD | 60.05 | 60.08 | 59.8191 | 59.8301 | 253,199 |
2022-08-01T12:30:00 | GOOG | 115.69 | 116.19 | 115.43 | 116.16 | 1,165,659 |
2022-08-01T12:30:00 | GOOGL | 115.195 | 115.7194 | 114.96 | 115.6799 | 1,159,955 |
2022-08-01T12:30:00 | INTU | 450.475 | 453.34 | 449.99 | 453.335 | 53,936 |
2022-08-01T12:30:00 | MELI | 824.75 | 827.95 | 822.21 | 825.66 | 24,530 |
2022-08-01T12:30:00 | META | 162.76 | 163.8399 | 162.24 | 163.73 | 1,665,692 |
2022-08-01T12:30:00 | MRNA | 164.89 | 166.1794 | 164.68 | 165.65 | 160,425 |
2022-08-01T12:30:00 | MSFT | 278.75 | 279.32 | 278.22 | 279.18 | 768,842 |
2022-08-01T12:30:00 | NFLX | 225.7 | 226.35 | 225.19 | 226.25 | 233,392 |
2022-08-01T12:30:00 | NVDA | 18.525 | 18.583 | 18.488 | 18.551 | 2,115,102 |
2022-08-01T12:30:00 | PEP | 177.23 | 177.42 | 176.99 | 177.079 | 106,094 |
2022-08-01T12:30:00 | QCOM | 148.0426 | 148.45 | 147.74 | 148.27 | 251,425 |
2022-08-01T12:30:00 | SBUX | 85.4 | 85.55 | 85.14 | 85.14 | 521,574 |
2022-08-01T12:30:00 | TSLA | 300.9361 | 302.7233 | 300.42 | 302.5066 | 3,526,917 |
2022-08-01T12:30:00 | TXN | 178.58 | 179.11 | 178.35 | 178.625 | 204,256 |
2022-08-01T12:00:00 | AAPL | 162.4096 | 163.2382 | 162.35 | 163.19 | 2,959,894 |
2022-08-01T12:00:00 | ADBE | 413.47 | 416.69 | 413 | 416.54 | 119,855 |
2022-08-01T12:00:00 | AMD | 96.83 | 97.3 | 96.5 | 97.22 | 4,260,772 |
2022-08-01T12:00:00 | AMGN | 246.39 | 246.4 | 245.94 | 245.975 | 61,725 |
2022-08-01T12:00:00 | AMZN | 137.1517 | 138.48 | 134.96 | 138.35 | 3,391,562 |
2022-08-01T12:00:00 | AVGO | 537.88 | 538.74 | 536.35 | 538.74 | 49,215 |
2022-08-01T12:00:00 | BKNG | 1,900.05 | 1,902.67 | 1,892.965 | 1,902.235 | 14,364 |
2022-08-01T12:00:00 | CHTR | 427.925 | 430.33 | 426.88 | 429.23 | 50,967 |
2022-08-01T12:00:00 | CMCSA | 37.4814 | 37.505 | 37.3 | 37.425 | 1,169,359 |
2022-08-01T12:00:00 | COST | 550.12 | 551.06 | 549.36 | 550.42 | 69,810 |
2022-08-01T12:00:00 | ES | 88.6 | 88.641 | 88.435 | 88.555 | 50,121 |
2022-08-01T12:00:00 | GILD | 59.835 | 59.945 | 59.71 | 59.895 | 155,943 |
2022-08-01T12:00:00 | GOOG | 116.16 | 116.7 | 115.9 | 116.63 | 1,079,636 |
2022-08-01T12:00:00 | GOOGL | 115.67 | 116.21 | 115.43 | 116.14 | 1,407,353 |
2022-08-01T12:00:00 | INTU | 453.46 | 453.92 | 450.93 | 453.88 | 57,368 |
2022-08-01T12:00:00 | MELI | 826.07 | 830.415 | 821.1201 | 830.415 | 27,150 |
2022-08-01T12:00:00 | META | 163.74 | 164.7899 | 163.2 | 164.7 | 2,670,909 |
2022-08-01T12:00:00 | MRNA | 165.59 | 165.88 | 164.4001 | 165.21 | 128,943 |
2022-08-01T12:00:00 | MSFT | 279.1637 | 280.48 | 278.73 | 280.35 | 1,080,891 |
2022-08-01T12:00:00 | NFLX | 226.29 | 227.98 | 225.54 | 227.8 | 317,013 |
2022-08-01T12:00:00 | NVDA | 18.55001 | 18.667 | 18.48008 | 18.6395 | 2,234,963 |
2022-08-01T12:00:00 | PEP | 177.06 | 177.31 | 176.79 | 177.14 | 113,109 |
2022-08-01T12:00:00 | QCOM | 148.2401 | 148.44 | 147.66 | 148.29 | 273,625 |
2022-08-01T12:00:00 | SBUX | 85.149 | 85.315 | 84.92 | 85.28 | 297,318 |
2022-08-01T12:00:00 | TSLA | 302.535 | 305.8333 | 301.6667 | 304.76 | 4,823,919 |
2022-08-01T12:00:00 | TXN | 178.61 | 178.61 | 177.63 | 178.4 | 191,263 |
2022-08-01T11:30:00 | AAPL | 163.16 | 163.34 | 162.76 | 163.32 | 2,626,556 |
2022-08-01T11:30:00 | ADBE | 416.57 | 417.16 | 414.22 | 416.585 | 105,271 |
2022-08-01T11:30:00 | AMD | 97.2 | 97.62 | 96.805 | 97.6101 | 4,969,158 |
2022-08-01T11:30:00 | AMGN | 245.95 | 246.27 | 245.76 | 246.09 | 77,742 |
2022-08-01T11:30:00 | AMZN | 138.34 | 138.75 | 137.4 | 138.165 | 4,001,594 |
2022-08-01T11:30:00 | AVGO | 538.58 | 539.13 | 536.77 | 538.48 | 43,962 |
2022-08-01T11:30:00 | BKNG | 1,902.675 | 1,908.17 | 1,894.4 | 1,898.65 | 10,667 |
2022-08-01T11:30:00 | CHTR | 429.68 | 431.47 | 426.28 | 426.36 | 68,007 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.