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
|
|---|---|---|---|---|---|---|
2022-08-01T11:30:00 | CMCSA | 37.42 | 37.59 | 37.305 | 37.42 | 1,243,218 |
2022-08-01T11:30:00 | COST | 550.44 | 551.4799 | 548.775 | 549.28 | 87,739 |
2022-08-01T11:30:00 | ES | 88.6 | 88.7721 | 88.53 | 88.55 | 62,153 |
2022-08-01T11:30:00 | GILD | 59.905 | 59.94 | 59.765 | 59.86 | 214,685 |
2022-08-01T11:30:00 | GOOG | 116.62 | 116.89 | 116.32 | 116.79 | 979,900 |
2022-08-01T11:30:00 | GOOGL | 116.1386 | 116.43 | 115.86 | 116.34 | 1,114,753 |
2022-08-01T11:30:00 | INTU | 454.06 | 455.485 | 452.435 | 454.925 | 91,861 |
2022-08-01T11:30:00 | MELI | 830.595 | 838.97 | 810 | 811.71 | 46,575 |
2022-08-01T11:30:00 | META | 164.69 | 165.19 | 163.3 | 163.7135 | 3,334,457 |
2022-08-01T11:30:00 | MRNA | 165.26 | 165.8995 | 164.15 | 165.165 | 174,596 |
2022-08-01T11:30:00 | MSFT | 280.34 | 280.92 | 279.8672 | 280.92 | 835,052 |
2022-08-01T11:30:00 | NFLX | 227.77 | 228.21 | 226.82 | 227.76 | 283,441 |
2022-08-01T11:30:00 | NVDA | 18.63899 | 18.655 | 18.51 | 18.623 | 2,968,153 |
2022-08-01T11:30:00 | PEP | 177.12 | 177.47 | 177.01 | 177.23 | 107,349 |
2022-08-01T11:30:00 | QCOM | 148.27 | 148.27 | 147.238 | 148.13 | 376,986 |
2022-08-01T11:30:00 | SBUX | 85.28 | 85.43 | 85.02 | 85.29 | 258,790 |
2022-08-01T11:30:00 | TSLA | 304.77 | 305.7733 | 300 | 301.071 | 7,979,154 |
2022-08-01T11:30:00 | TXN | 178.38 | 178.65 | 177.82 | 178.63 | 185,198 |
2022-08-01T11:00:00 | AAPL | 163.2959 | 163.37 | 162.705 | 163.22 | 3,792,123 |
2022-08-01T11:00:00 | ADBE | 416.48 | 416.85 | 414.0289 | 415.365 | 144,341 |
2022-08-01T11:00:00 | AMD | 97.6 | 98.29 | 97.45 | 98.1 | 5,984,591 |
2022-08-01T11:00:00 | AMGN | 246.06 | 246.09 | 244.86 | 245.41 | 103,889 |
2022-08-01T11:00:00 | AMZN | 138.17 | 138.8 | 137.635 | 138.28 | 5,313,751 |
2022-08-01T11:00:00 | AVGO | 538.51 | 539.7853 | 538.04 | 539.33 | 67,960 |
2022-08-01T11:00:00 | BKNG | 1,903.095 | 1,917.89 | 1,900 | 1,917.89 | 11,075 |
2022-08-01T11:00:00 | CHTR | 426.34 | 426.58 | 422.6 | 425.54 | 76,092 |
2022-08-01T11:00:00 | CMCSA | 37.4108 | 37.497 | 37.27 | 37.365 | 1,700,664 |
2022-08-01T11:00:00 | COST | 549.56 | 551.68 | 547.8 | 551.68 | 91,782 |
2022-08-01T11:00:00 | ES | 88.53 | 88.61 | 88.27 | 88.56 | 83,047 |
2022-08-01T11:00:00 | GILD | 59.85 | 59.86 | 59.56 | 59.725 | 269,903 |
2022-08-01T11:00:00 | GOOG | 116.78 | 117.12 | 116.258 | 116.96 | 1,486,820 |
2022-08-01T11:00:00 | GOOGL | 116.32 | 116.72 | 115.82 | 116.55 | 1,382,785 |
2022-08-01T11:00:00 | INTU | 454.945 | 456.53 | 452.68 | 455.42 | 116,541 |
2022-08-01T11:00:00 | MELI | 814.01 | 822.32 | 812.21 | 821.78 | 32,832 |
2022-08-01T11:00:00 | META | 163.7 | 163.7899 | 161.9511 | 162.4 | 3,235,423 |
2022-08-01T11:00:00 | MRNA | 165.08 | 165.5275 | 163.82 | 164.89 | 288,689 |
2022-08-01T11:00:00 | MSFT | 280.89 | 281.28 | 279.86 | 281.12 | 1,150,529 |
2022-08-01T11:00:00 | NFLX | 227.755 | 228.39 | 226.23 | 228.03 | 402,567 |
2022-08-01T11:00:00 | NVDA | 18.622 | 18.831 | 18.612 | 18.795 | 3,157,202 |
2022-08-01T11:00:00 | PEP | 177.21 | 177.28 | 176.6724 | 177.21 | 151,696 |
2022-08-01T11:00:00 | QCOM | 148.12 | 149.22 | 148.07 | 148.82 | 573,126 |
2022-08-01T11:00:00 | SBUX | 85.28 | 85.59 | 85.13 | 85.49 | 392,601 |
2022-08-01T11:00:00 | TSLA | 301.0833 | 303.8433 | 300.4 | 303.32 | 8,322,699 |
2022-08-01T11:00:00 | TXN | 178.6 | 178.64 | 177.18 | 177.82 | 371,531 |
2022-08-01T10:30:00 | AAPL | 163.2 | 163.59 | 162.39 | 162.4365 | 4,811,059 |
2022-08-01T10:30:00 | ADBE | 415.23 | 415.395 | 408.06 | 408.06 | 150,502 |
2022-08-01T10:30:00 | AMD | 98.07 | 98.39 | 96.9623 | 96.975 | 8,998,157 |
2022-08-01T10:30:00 | AMGN | 245.47 | 245.8 | 244.97 | 245.61 | 120,370 |
2022-08-01T10:30:00 | AMZN | 138.2721 | 138.8339 | 136.75 | 137.285 | 6,966,465 |
2022-08-01T10:30:00 | AVGO | 539.429 | 539.429 | 533.58 | 533.58 | 60,235 |
2022-08-01T10:30:00 | BKNG | 1,915.16 | 1,919 | 1,892.36 | 1,894.27 | 29,664 |
2022-08-01T10:30:00 | CHTR | 425.48 | 428.86 | 424.98 | 428.69 | 68,999 |
2022-08-01T10:30:00 | CMCSA | 37.36 | 37.39 | 37.1235 | 37.145 | 1,695,275 |
2022-08-01T10:30:00 | COST | 551.55 | 552.71 | 547.21 | 547.21 | 136,088 |
2022-08-01T10:30:00 | ES | 88.51 | 88.52 | 87.96 | 88.04 | 81,669 |
2022-08-01T10:30:00 | GILD | 59.725 | 59.815 | 59.5 | 59.54 | 339,223 |
2022-08-01T10:30:00 | GOOG | 116.95 | 116.99 | 115.63 | 115.81 | 1,534,336 |
2022-08-01T10:30:00 | GOOGL | 116.54 | 116.6 | 115.28 | 115.46 | 1,988,869 |
2022-08-01T10:30:00 | INTU | 455.3 | 455.87 | 450.56 | 450.56 | 112,933 |
2022-08-01T10:30:00 | MELI | 820.97 | 822.68 | 808.685 | 808.685 | 36,196 |
2022-08-01T10:30:00 | META | 162.4 | 162.8798 | 159.33 | 159.425 | 3,973,099 |
2022-08-01T10:30:00 | MRNA | 164.82 | 165.53 | 161.49 | 161.49 | 436,209 |
2022-08-01T10:30:00 | MSFT | 281.1101 | 281.21 | 278.04 | 278.07 | 1,769,769 |
2022-08-01T10:30:00 | NFLX | 227.98 | 228.1899 | 225.29 | 225.29 | 512,723 |
2022-08-01T10:30:00 | NVDA | 18.793 | 18.846 | 18.51 | 18.5481 | 4,394,769 |
2022-08-01T10:30:00 | PEP | 177.26 | 177.69 | 176.525 | 176.58 | 264,062 |
2022-08-01T10:30:00 | QCOM | 148.8005 | 148.8313 | 147.67 | 147.8294 | 559,835 |
2022-08-01T10:30:00 | SBUX | 85.48 | 85.5 | 84.88 | 84.9 | 1,073,677 |
2022-08-01T10:30:00 | TSLA | 303.3182 | 306.5967 | 301.9933 | 304.45 | 10,627,881 |
2022-08-01T10:30:00 | TXN | 177.78 | 177.855 | 176.84 | 176.935 | 464,939 |
2022-08-01T10:00:00 | AAPL | 162.42 | 163.38 | 162.1805 | 162.74 | 5,910,948 |
2022-08-01T10:00:00 | ADBE | 408.255 | 412.0975 | 407.75 | 409.82 | 186,393 |
2022-08-01T10:00:00 | AMD | 96.95 | 97.63 | 95.75 | 95.87 | 12,500,006 |
2022-08-01T10:00:00 | AMGN | 245.68 | 247.2 | 245.53 | 246.91 | 153,741 |
2022-08-01T10:00:00 | AMZN | 137.27 | 138.46 | 135.82 | 136.09 | 9,797,361 |
2022-08-01T10:00:00 | AVGO | 533.71 | 537.24 | 532.26 | 533.89 | 110,700 |
2022-08-01T10:00:00 | BKNG | 1,893.21 | 1,907.9895 | 1,887.915 | 1,887.915 | 41,726 |
2022-08-01T10:00:00 | CHTR | 428.305 | 434.3 | 427.22 | 430.74 | 118,604 |
2022-08-01T10:00:00 | CMCSA | 37.145 | 37.62 | 37.135 | 37.4 | 2,141,485 |
2022-08-01T10:00:00 | COST | 547.275 | 550.9 | 546.44 | 549.43 | 195,052 |
2022-08-01T10:00:00 | ES | 88.115 | 88.82 | 88.115 | 88.51 | 187,474 |
2022-08-01T10:00:00 | GILD | 59.545 | 59.83 | 59.52 | 59.8 | 347,863 |
2022-08-01T10:00:00 | GOOG | 115.8 | 116.9 | 115.5843 | 116.4 | 2,299,215 |
2022-08-01T10:00:00 | GOOGL | 115.445 | 116.65 | 115.25 | 116.22 | 2,937,681 |
2022-08-01T10:00:00 | INTU | 450.205 | 452.77 | 448.52 | 449.74 | 117,801 |
2022-08-01T10:00:00 | MELI | 804.6201 | 811.59 | 797.354 | 797.354 | 43,242 |
2022-08-01T10:00:00 | META | 159.4574 | 160.5 | 157.1 | 157.36 | 4,072,988 |
2022-08-01T10:00:00 | MRNA | 161.4963 | 162.14 | 160.06 | 161.33 | 469,185 |
2022-08-01T10:00:00 | MSFT | 278.05 | 280.08 | 277.73 | 278.55 | 1,897,252 |
2022-08-01T10:00:00 | NFLX | 225.2783 | 225.98 | 223.56 | 223.86 | 601,443 |
2022-08-01T10:00:00 | NVDA | 18.544 | 18.78699 | 18.334 | 18.373 | 6,965,311 |
2022-08-01T10:00:00 | PEP | 176.58 | 176.98 | 176.22 | 176.64 | 284,762 |
2022-08-01T10:00:00 | QCOM | 147.79 | 149.46 | 147.5 | 147.68 | 950,496 |
2022-08-01T10:00:00 | SBUX | 84.8826 | 85.44 | 84.735 | 84.9 | 489,695 |
2022-08-01T10:00:00 | TSLA | 304.4683 | 309.8267 | 303.04 | 308.4033 | 13,900,926 |
2022-08-01T10:00:00 | TXN | 176.93 | 177.71 | 176.8 | 177.2 | 442,308 |
2022-08-01T09:30:00 | AAPL | 162.768 | 163.12 | 161.01 | 161.01 | 10,309,188 |
2022-08-01T09:30:00 | ADBE | 409.67 | 412.85 | 405.07 | 406.51 | 255,928 |
2022-08-01T09:30:00 | AMD | 95.88 | 96.7 | 93.96 | 95.59 | 16,780,968 |
2022-08-01T09:30:00 | AMGN | 247.12 | 248.16 | 246.5331 | 247.34 | 205,899 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.