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
|
|---|---|---|---|---|---|---|
2024-10-01T12:00:00 | AAPL | 225.31 | 225.83 | 225.08 | 225.21 | 2,816,605 |
2024-10-01T12:00:00 | GOOGL | 166.4 | 166.46 | 165.84 | 165.88 | 795,750 |
2024-10-01T12:00:00 | AMGN | 318.67 | 319.47 | 318.54 | 318.83 | 85,047 |
2024-10-01T12:00:00 | AMD | 160.72 | 161.16 | 160.06 | 160.16 | 1,101,731 |
2024-10-01T12:00:00 | CHTR | 329.16 | 331.36 | 328.6 | 329.99 | 59,224 |
2024-10-01T12:00:00 | INTU | 607.39 | 609.59 | 607.07 | 607.48 | 53,770 |
2024-10-01T12:00:00 | BKNG | 4,120 | 4,120.17 | 4,098.22 | 4,098.22 | 9,043 |
2024-10-01T12:00:00 | GILD | 83.5 | 83.6 | 83.36 | 83.41 | 164,795 |
2024-10-01T11:30:00 | INTU | 607.89 | 610.21 | 606.41 | 606.72 | 75,466 |
2024-10-01T11:30:00 | NVDA | 117.05 | 117.9 | 117.01 | 117.41 | 16,188,444 |
2024-10-01T11:30:00 | TSLA | 252.53 | 253.92 | 251.8 | 252.24 | 4,678,472 |
2024-10-01T11:30:00 | AMD | 160.19 | 160.86 | 159.61 | 159.74 | 1,499,671 |
2024-10-01T11:30:00 | META | 573.27 | 575.69 | 572.53 | 573.05 | 614,655 |
2024-10-01T11:30:00 | COST | 876.5 | 879.61 | 875.64 | 875.98 | 83,778 |
2024-10-01T11:30:00 | ADBE | 506.06 | 506.69 | 504.9 | 505.4 | 112,623 |
2024-10-01T11:30:00 | QCOM | 165.69 | 166.69 | 165.6 | 166.07 | 217,308 |
2024-10-01T11:30:00 | ES | 67.95 | 68.1 | 67.92 | 67.99 | 235,895 |
2024-10-01T11:30:00 | SBUX | 97.13 | 97.29 | 96.75 | 96.77 | 239,899 |
2024-10-01T11:30:00 | AAPL | 225.22 | 225.94 | 225.03 | 225.47 | 2,419,616 |
2024-10-01T11:30:00 | MELI | 2,049.84 | 2,052.89 | 2,044.95 | 2,047.59 | 16,841 |
2024-10-01T11:30:00 | TXN | 200.9 | 201.14 | 199.87 | 200.55 | 248,426 |
2024-10-01T11:30:00 | BKNG | 4,099.93 | 4,117.18 | 4,099.6 | 4,101.14 | 12,904 |
2024-10-01T11:30:00 | CHTR | 329.97 | 330.35 | 327.29 | 327.29 | 68,041 |
2024-10-01T11:30:00 | AMGN | 318.85 | 318.92 | 317.92 | 318.08 | 60,847 |
2024-10-01T11:30:00 | AVGO | 166.86 | 168.14 | 166.78 | 167.03 | 750,526 |
2024-10-01T11:30:00 | GOOG | 167.22 | 167.6 | 166.31 | 166.39 | 806,582 |
2024-10-01T11:30:00 | GOOGL | 165.89 | 166.33 | 165.03 | 165.1 | 1,406,334 |
2024-10-01T11:30:00 | MSFT | 421.42 | 422.22 | 419.75 | 420.04 | 833,646 |
2024-10-01T11:30:00 | AMZN | 184.53 | 185.04 | 183.77 | 183.94 | 1,550,396 |
2024-10-01T11:30:00 | GILD | 83.4 | 83.43 | 82.93 | 83.32 | 265,290 |
2024-10-01T11:30:00 | CMCSA | 41.63 | 41.65 | 41.43 | 41.44 | 529,132 |
2024-10-01T11:30:00 | PEP | 170.69 | 170.85 | 170.41 | 170.55 | 210,778 |
2024-10-01T11:30:00 | MRNA | 64.755 | 64.755 | 64.2 | 64.25 | 221,374 |
2024-10-01T11:30:00 | NFLX | 702.69 | 704.32 | 700.46 | 700.75 | 160,841 |
2024-10-01T11:00:00 | MELI | 2,046.5 | 2,046.5 | 2,036.1 | 2,040.72 | 15,392 |
2024-10-01T11:00:00 | MSFT | 420.03 | 421.54 | 418.81 | 421.45 | 1,776,936 |
2024-10-01T11:00:00 | TXN | 200.55 | 201.13 | 199.7 | 201.11 | 363,622 |
2024-10-01T11:00:00 | ES | 67.97 | 67.97 | 67.63 | 67.66 | 150,224 |
2024-10-01T11:00:00 | AMGN | 318.25 | 318.96 | 316.92 | 318.9 | 98,352 |
2024-10-01T11:00:00 | CMCSA | 41.44 | 41.44 | 41.28 | 41.35 | 865,665 |
2024-10-01T11:00:00 | NVDA | 117.41 | 118.32 | 116.2 | 118.28 | 25,146,011 |
2024-10-01T11:00:00 | META | 573.14 | 575.87 | 570.1 | 575.65 | 1,111,133 |
2024-10-01T11:00:00 | GOOG | 166.4 | 167 | 165.9 | 166.82 | 796,611 |
2024-10-01T11:00:00 | ADBE | 505.44 | 506.39 | 503.28 | 506.3 | 188,623 |
2024-10-01T11:00:00 | MRNA | 64.275 | 64.585 | 64.06 | 64.53 | 206,502 |
2024-10-01T11:00:00 | GILD | 83.32 | 83.33 | 82.97 | 83.2 | 267,584 |
2024-10-01T11:00:00 | QCOM | 166.07 | 166.22 | 164.95 | 165.94 | 625,481 |
2024-10-01T11:00:00 | NFLX | 700.88 | 704.03 | 698.59 | 703.81 | 250,781 |
2024-10-01T11:00:00 | CHTR | 327.56 | 327.86 | 324.32 | 327.53 | 53,990 |
2024-10-01T11:00:00 | SBUX | 96.77 | 96.79 | 96.44 | 96.55 | 270,657 |
2024-10-01T11:00:00 | TSLA | 252.26 | 253.49 | 250.14 | 253.07 | 6,514,607 |
2024-10-01T11:00:00 | COST | 876.08 | 876.15 | 873.89 | 874.79 | 90,877 |
2024-10-01T11:00:00 | AMZN | 183.94 | 184.01 | 183.5 | 183.68 | 1,916,843 |
2024-10-01T11:00:00 | AVGO | 167.07 | 167.43 | 165.96 | 167.36 | 1,244,704 |
2024-10-01T11:00:00 | INTU | 606.96 | 607.95 | 604.67 | 607.12 | 173,469 |
2024-10-01T11:00:00 | GOOGL | 165.11 | 165.74 | 164.58 | 165.55 | 1,281,287 |
2024-10-01T11:00:00 | AMD | 159.76 | 160.89 | 158.64 | 160.8 | 2,041,082 |
2024-10-01T11:00:00 | AAPL | 225.48 | 225.5 | 224.52 | 225.29 | 3,907,390 |
2024-10-01T11:00:00 | PEP | 170.53 | 171.06 | 170.46 | 170.76 | 306,887 |
2024-10-01T11:00:00 | BKNG | 4,094.07 | 4,108 | 4,088.03 | 4,108 | 7,140 |
2024-10-01T10:30:00 | AVGO | 167.42 | 168.2 | 166.74 | 167.09 | 942,840 |
2024-10-01T10:30:00 | GOOG | 166.82 | 167.05 | 165.93 | 166.19 | 950,547 |
2024-10-01T10:30:00 | PEP | 170.79 | 171.94 | 170.68 | 171.41 | 263,873 |
2024-10-01T10:30:00 | GOOGL | 165.55 | 165.8 | 164.63 | 164.92 | 1,621,082 |
2024-10-01T10:30:00 | AMGN | 319.01 | 320.33 | 318.54 | 319.03 | 94,187 |
2024-10-01T10:30:00 | CMCSA | 41.34 | 41.52 | 41.31 | 41.39 | 702,811 |
2024-10-01T10:30:00 | CHTR | 327.31 | 329.57 | 326.19 | 326.93 | 144,065 |
2024-10-01T10:30:00 | MRNA | 64.605 | 64.69 | 64.09 | 64.2 | 258,594 |
2024-10-01T10:30:00 | BKNG | 4,110 | 4,118 | 4,092.16 | 4,094.33 | 10,763 |
2024-10-01T10:30:00 | SBUX | 96.56 | 96.94 | 96.35 | 96.55 | 506,945 |
2024-10-01T10:30:00 | TXN | 201.15 | 202.06 | 200.62 | 201.27 | 241,537 |
2024-10-01T10:30:00 | MSFT | 421.42 | 421.9 | 420.47 | 421.13 | 850,681 |
2024-10-01T10:30:00 | NVDA | 118.27 | 118.47 | 117.13 | 117.87 | 23,872,527 |
2024-10-01T10:30:00 | NFLX | 704.28 | 706.5 | 702.4 | 703.22 | 150,802 |
2024-10-01T10:30:00 | AMZN | 183.68 | 184.1 | 183.55 | 184.01 | 2,285,411 |
2024-10-01T10:30:00 | COST | 875 | 877.62 | 873.5 | 876.44 | 101,272 |
2024-10-01T10:30:00 | TSLA | 253.04 | 253.56 | 248.53 | 250.11 | 10,463,746 |
2024-10-01T10:30:00 | AAPL | 225.32 | 225.47 | 224.53 | 224.98 | 3,331,273 |
2024-10-01T10:30:00 | INTU | 607.32 | 609.5 | 606.55 | 608 | 68,775 |
2024-10-01T10:30:00 | QCOM | 165.92 | 166 | 164.08 | 164.76 | 471,491 |
2024-10-01T10:30:00 | ADBE | 506.6 | 507.12 | 504.8 | 505.8 | 268,764 |
2024-10-01T10:30:00 | META | 575.63 | 578.24 | 574.79 | 575.34 | 903,089 |
2024-10-01T10:30:00 | ES | 67.64 | 67.74 | 67.43 | 67.74 | 200,778 |
2024-10-01T10:30:00 | GILD | 83.2 | 83.46 | 83.12 | 83.33 | 297,959 |
2024-10-01T10:30:00 | MELI | 2,040.97 | 2,047.68 | 2,038.32 | 2,038.36 | 16,127 |
2024-10-01T10:30:00 | AMD | 160.78 | 160.98 | 159.55 | 160.14 | 1,980,700 |
2024-10-01T10:00:00 | AMGN | 318.9 | 320.85 | 317.81 | 320.77 | 137,064 |
2024-10-01T10:00:00 | NVDA | 117.89 | 120.68 | 117.62 | 120.19 | 33,466,414 |
2024-10-01T10:00:00 | AMD | 160.12 | 163.06 | 159.82 | 162.35 | 3,154,573 |
2024-10-01T10:00:00 | INTU | 608.25 | 613.08 | 607.13 | 610.74 | 100,694 |
2024-10-01T10:00:00 | TXN | 201.25 | 202.91 | 200.85 | 202.29 | 293,397 |
2024-10-01T10:00:00 | QCOM | 164.82 | 166.83 | 164.2 | 166.22 | 768,830 |
2024-10-01T10:00:00 | BKNG | 4,095.03 | 4,151.55 | 4,094.44 | 4,132.63 | 27,756 |
2024-10-01T10:00:00 | GOOG | 166.19 | 167.79 | 165.97 | 167.52 | 1,539,111 |
2024-10-01T10:00:00 | AVGO | 167.17 | 169.5 | 166.77 | 168.99 | 1,547,193 |
2024-10-01T10:00:00 | ES | 67.72 | 67.74 | 66.89 | 66.93 | 338,709 |
2024-10-01T10:00:00 | CHTR | 326.77 | 327.54 | 324.35 | 325.43 | 199,010 |
2024-10-01T10:00:00 | PEP | 171.37 | 171.6 | 170.29 | 170.73 | 439,505 |
2024-10-01T10:00:00 | CMCSA | 41.4 | 41.46 | 41.17 | 41.35 | 878,428 |
2024-10-01T10:00:00 | COST | 876.45 | 878.77 | 873.19 | 878.68 | 213,438 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.