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
|
|---|---|---|---|---|---|---|
2022-08-01T09:30:00 | AMZN | 136.09 | 137 | 133.51 | 134.96 | 12,732,047 |
2022-08-01T09:30:00 | AVGO | 533.8 | 534.3 | 530.44 | 531.43 | 111,000 |
2022-08-01T09:30:00 | BKNG | 1,888.01 | 1,924.58 | 1,862.99 | 1,923.75 | 88,873 |
2022-08-01T09:30:00 | CHTR | 430.32 | 430.32 | 421.16 | 424.55 | 120,448 |
2022-08-01T09:30:00 | CMCSA | 37.415 | 37.415 | 36.76 | 37.025 | 4,007,288 |
2022-08-01T09:30:00 | COST | 549.655 | 549.99 | 541.25 | 541.42 | 270,222 |
2022-08-01T09:30:00 | ES | 88.55 | 89.45 | 88.26 | 88.6 | 166,355 |
2022-08-01T09:30:00 | GILD | 59.81 | 59.98 | 59.54 | 59.77 | 756,754 |
2022-08-01T09:30:00 | GOOG | 116.41 | 116.86 | 114.69 | 115.53 | 3,493,310 |
2022-08-01T09:30:00 | GOOGL | 116.195 | 116.63 | 114.41 | 115.3 | 3,993,923 |
2022-08-01T09:30:00 | INTU | 450.06 | 451.53 | 444.45 | 448.79 | 171,440 |
2022-08-01T09:30:00 | MELI | 800.1605 | 809.54 | 785 | 805.54 | 76,157 |
2022-08-01T09:30:00 | META | 157.36 | 157.75 | 155.2301 | 157.25 | 5,839,250 |
2022-08-01T09:30:00 | MRNA | 161.41 | 164.81 | 160.675 | 163.85 | 608,310 |
2022-08-01T09:30:00 | MSFT | 278.7 | 279 | 276.7431 | 277.82 | 2,963,624 |
2022-08-01T09:30:00 | NFLX | 223.925 | 225.05 | 221 | 223.095 | 998,720 |
2022-08-01T09:30:00 | NVDA | 18.37 | 18.483 | 17.99 | 18.182 | 7,600,495 |
2022-08-01T09:30:00 | PEP | 176.68 | 176.68 | 174.55 | 174.55 | 461,557 |
2022-08-01T09:30:00 | QCOM | 147.765 | 148.06 | 144.07 | 144.31 | 1,251,118 |
2022-08-01T09:30:00 | SBUX | 84.95 | 85.05 | 84.03 | 84.19 | 590,169 |
2022-08-01T09:30:00 | TSLA | 308.4867 | 311.8782 | 298.72 | 301.275 | 24,738,369 |
2022-08-01T09:30:00 | TXN | 177.235 | 178 | 176.75 | 177.94 | 613,473 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.