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
|
|---|---|---|---|---|---|---|
2024-10-01T10:00:00 | TSLA | 250.12 | 257.55 | 250 | 256.27 | 12,125,195 |
2024-10-01T10:00:00 | META | 575.37 | 582.07 | 574.8 | 578.01 | 1,912,828 |
2024-10-01T10:00:00 | AMZN | 184.03 | 184.74 | 183.52 | 184.28 | 3,406,018 |
2024-10-01T10:00:00 | GOOGL | 164.92 | 166.45 | 164.69 | 166.21 | 2,474,566 |
2024-10-01T10:00:00 | AAPL | 224.98 | 226.3 | 224.66 | 226.13 | 5,579,439 |
2024-10-01T10:00:00 | MRNA | 64.19 | 65.8371 | 63.9 | 65.57 | 652,171 |
2024-10-01T10:00:00 | SBUX | 96.54 | 97.43 | 96.51 | 96.88 | 684,798 |
2024-10-01T10:00:00 | MELI | 2,041.28 | 2,055.74 | 2,035.67 | 2,050.69 | 15,858 |
2024-10-01T10:00:00 | NFLX | 703.26 | 711.09 | 702.37 | 709.49 | 296,889 |
2024-10-01T10:00:00 | MSFT | 421.2 | 422.93 | 420.35 | 422.39 | 1,399,054 |
2024-10-01T10:00:00 | ADBE | 506 | 509.93 | 505.15 | 508.57 | 281,669 |
2024-10-01T10:00:00 | GILD | 83.32 | 83.5 | 83.14 | 83.46 | 385,241 |
2024-10-01T09:30:00 | GILD | 83.48 | 83.89 | 82.82 | 83.82 | 373,669 |
2024-10-01T09:30:00 | NFLX | 709.41 | 717.76 | 706.89 | 713.64 | 422,192 |
2024-10-01T09:30:00 | AMGN | 320.75 | 322.2 | 319.38 | 322.05 | 181,771 |
2024-10-01T09:30:00 | MELI | 2,050.89 | 2,061.77 | 2,039.64 | 2,060 | 19,023 |
2024-10-01T09:30:00 | GOOGL | 166.18 | 169.16 | 165.77 | 167.69 | 5,864,087 |
2024-10-01T09:30:00 | ES | 67.04 | 67.83 | 66.71 | 67.63 | 331,877 |
2024-10-01T09:30:00 | TXN | 202.29 | 207.02 | 201.75 | 206.06 | 328,516 |
2024-10-01T09:30:00 | AMD | 162.33 | 165.4 | 161.69 | 164.48 | 3,436,944 |
2024-10-01T09:30:00 | BKNG | 4,128.56 | 4,228 | 4,121.01 | 4,228 | 23,894 |
2024-10-01T09:30:00 | AVGO | 169.02 | 172.25 | 168.41 | 172.16 | 1,659,934 |
2024-10-01T09:30:00 | CHTR | 325.89 | 325.93 | 319.65 | 323.44 | 129,046 |
2024-10-01T09:30:00 | SBUX | 96.88 | 98.14 | 96.45 | 97.49 | 595,233 |
2024-10-01T09:30:00 | AMZN | 184.3 | 184.99 | 183.45 | 184.9 | 5,780,773 |
2024-10-01T09:30:00 | TSLA | 256.29 | 263.98 | 255.9 | 262.67 | 12,184,359 |
2024-10-01T09:30:00 | PEP | 170.76 | 171.63 | 170.2 | 171.29 | 761,898 |
2024-10-01T09:30:00 | NVDA | 120.19 | 122.44 | 119.69 | 121.77 | 33,043,517 |
2024-10-01T09:30:00 | INTU | 610.74 | 618.6 | 609.47 | 618.02 | 154,544 |
2024-10-01T09:30:00 | GOOG | 167.57 | 170.44 | 167.12 | 168.86 | 3,632,773 |
2024-10-01T09:30:00 | COST | 878.45 | 886.99 | 877.5 | 885.25 | 224,093 |
2024-10-01T09:30:00 | AAPL | 226.13 | 229.65 | 225.61 | 229.52 | 11,411,000 |
2024-10-01T09:30:00 | MSFT | 422.37 | 428.48 | 421.18 | 428.45 | 2,488,190 |
2024-10-01T09:30:00 | QCOM | 166.4 | 170.29 | 165.6 | 169.8 | 746,631 |
2024-10-01T09:30:00 | META | 578.43 | 583.04 | 574 | 577.98 | 3,100,927 |
2024-10-01T09:30:00 | ADBE | 508.25 | 519 | 507.36 | 517.45 | 315,011 |
2024-10-01T09:30:00 | CMCSA | 41.35 | 41.85 | 41.24 | 41.63 | 1,110,931 |
2024-10-01T09:30:00 | MRNA | 65.56 | 67.5499 | 65.4 | 67.13 | 454,793 |
2024-09-30T15:30:00 | AAPL | 233 | 233 | 231.11 | 231.21 | 8,736,880 |
2024-09-30T15:30:00 | GILD | 83.84 | 83.91 | 83.43 | 83.52 | 855,630 |
2024-09-30T15:30:00 | NVDA | 121.49 | 121.5 | 119.8197 | 120.08 | 22,603,723 |
2024-09-30T15:30:00 | GOOGL | 165.92 | 166.15 | 164.83 | 164.845 | 3,552,419 |
2024-09-30T15:30:00 | GOOG | 166.76 | 167.36 | 166.05 | 166.06 | 2,742,915 |
2024-09-30T15:30:00 | META | 572.44 | 573.38 | 568.76 | 569.39 | 1,578,349 |
2024-09-30T15:30:00 | TSLA | 261.605 | 261.87 | 258.2552 | 258.66 | 6,558,899 |
2024-09-30T15:30:00 | AVGO | 172.5 | 172.73 | 170.755 | 171.07 | 1,936,029 |
2024-09-30T15:30:00 | PEP | 170.05 | 170.26 | 169.92 | 170.01 | 569,248 |
2024-09-30T15:30:00 | COST | 886.52 | 888.3 | 884.959 | 885 | 232,457 |
2024-09-30T15:30:00 | ADBE | 517.77 | 518.47 | 514.67 | 514.67 | 369,684 |
2024-09-30T15:30:00 | CMCSA | 41.77 | 41.81 | 41.53 | 41.54 | 3,196,577 |
2024-09-30T15:30:00 | NFLX | 709.27 | 710 | 706.76 | 707.255 | 245,119 |
2024-09-30T15:30:00 | MSFT | 430.34 | 430.42 | 427.02 | 427.19 | 2,513,853 |
2024-09-30T15:30:00 | TXN | 206.57 | 206.91 | 204.7 | 204.8 | 822,025 |
2024-09-30T15:30:00 | QCOM | 170.05 | 170.42 | 168.35 | 168.66 | 1,046,147 |
2024-09-30T15:30:00 | INTU | 619.67 | 622.23 | 616.921 | 617.24 | 266,825 |
2024-09-30T15:30:00 | SBUX | 97.49 | 97.59 | 96.85 | 96.86 | 1,097,659 |
2024-09-30T15:30:00 | BKNG | 4,212.12 | 4,223.05 | 4,210.41 | 4,218.12 | 33,328 |
2024-09-30T15:30:00 | CHTR | 324.08 | 324.77 | 323.04 | 323.69 | 237,674 |
2024-09-30T15:30:00 | AMD | 164.09 | 164.22 | 162.59 | 162.98 | 2,133,129 |
2024-09-30T15:30:00 | MRNA | 66.83 | 67 | 66.42 | 66.64 | 555,444 |
2024-09-30T15:30:00 | MELI | 2,051.96 | 2,060.32 | 2,041.02 | 2,042.16 | 56,365 |
2024-09-30T15:30:00 | ES | 68.05 | 68.12 | 67.8 | 67.81 | 278,581 |
2024-09-30T15:30:00 | AMZN | 186.31 | 186.69 | 185.3 | 185.55 | 4,960,946 |
2024-09-30T15:30:00 | AMGN | 322.21 | 322.85 | 320.36 | 320.48 | 337,336 |
2024-09-30T15:00:00 | NVDA | 120.085 | 120.36 | 119.8101 | 120.19 | 11,492,043 |
2024-09-30T15:00:00 | ES | 67.815 | 67.87 | 67.72 | 67.81 | 102,372 |
2024-09-30T15:00:00 | MELI | 2,042.025 | 2,042.95 | 2,034.06 | 2,034.06 | 19,093 |
2024-09-30T15:00:00 | META | 569.49 | 569.8823 | 568.1 | 568.76 | 359,927 |
2024-09-30T15:00:00 | MRNA | 66.635 | 66.81 | 66.3 | 66.43 | 227,978 |
2024-09-30T15:00:00 | TSLA | 258.72 | 259.1199 | 257.7401 | 258.27 | 3,222,679 |
2024-09-30T15:00:00 | AMD | 162.982 | 163.3863 | 162.74 | 163.25 | 807,047 |
2024-09-30T15:00:00 | AVGO | 171.07 | 171.1199 | 170.4 | 170.83 | 703,448 |
2024-09-30T15:00:00 | CHTR | 323.775 | 324.585 | 323.38 | 323.73 | 41,717 |
2024-09-30T15:00:00 | AMZN | 185.55 | 185.84 | 185.38 | 185.79 | 1,468,349 |
2024-09-30T15:00:00 | PEP | 170.01 | 170.075 | 169.725 | 169.87 | 168,440 |
2024-09-30T15:00:00 | SBUX | 96.86 | 96.87 | 96.63 | 96.71 | 257,112 |
2024-09-30T15:00:00 | COST | 884.885 | 885.29 | 883.0101 | 883.62 | 70,878 |
2024-09-30T15:00:00 | INTU | 617.15 | 617.335 | 616.45 | 617.335 | 36,713 |
2024-09-30T15:00:00 | ADBE | 514.78 | 514.8999 | 513.515 | 514.01 | 89,492 |
2024-09-30T15:00:00 | MSFT | 427.23 | 427.2399 | 426.215 | 426.92 | 579,364 |
2024-09-30T15:00:00 | CMCSA | 41.54 | 41.56 | 41.45 | 41.505 | 568,124 |
2024-09-30T15:00:00 | QCOM | 168.7 | 168.96 | 168.14 | 168.45 | 194,329 |
2024-09-30T15:00:00 | AAPL | 231.22 | 231.83 | 231.04 | 231.735 | 1,802,951 |
2024-09-30T15:00:00 | AMGN | 320.69 | 320.7599 | 319.91 | 320.52 | 58,506 |
2024-09-30T15:00:00 | TXN | 204.82 | 205.03 | 204.35 | 204.86 | 144,617 |
2024-09-30T15:00:00 | GILD | 83.53 | 83.715 | 83.485 | 83.55 | 267,037 |
2024-09-30T15:00:00 | NFLX | 707.25 | 707.25 | 705.23 | 706 | 65,945 |
2024-09-30T15:00:00 | GOOG | 166.07 | 166.07 | 165.52 | 165.69 | 455,028 |
2024-09-30T15:00:00 | BKNG | 4,212.68 | 4,212.68 | 4,196.92 | 4,196.92 | 3,652 |
2024-09-30T15:00:00 | GOOGL | 164.85 | 164.8599 | 164.245 | 164.42 | 616,550 |
2024-09-30T14:30:00 | SBUX | 96.715 | 96.91 | 96.515 | 96.57 | 211,545 |
2024-09-30T14:30:00 | AVGO | 170.84 | 171.23 | 169.9701 | 170.24 | 508,833 |
2024-09-30T14:30:00 | QCOM | 168.46 | 168.79 | 167.75 | 168.14 | 225,469 |
2024-09-30T14:30:00 | AMGN | 320.51 | 321.24 | 319.26 | 319.29 | 41,996 |
2024-09-30T14:30:00 | MRNA | 66.48 | 66.76 | 65.8422 | 65.8877 | 214,129 |
2024-09-30T14:30:00 | CMCSA | 41.505 | 41.52 | 41.355 | 41.355 | 474,368 |
2024-09-30T14:30:00 | MSFT | 426.9349 | 427.64 | 425.68 | 425.82 | 469,125 |
2024-09-30T14:30:00 | TSLA | 258.3199 | 259.23 | 256.1 | 256.855 | 4,006,215 |
2024-09-30T14:30:00 | ADBE | 514.16 | 514.63 | 512.21 | 512.54 | 99,778 |
2024-09-30T14:30:00 | INTU | 617.21 | 618.73 | 616.2 | 616.9322 | 55,442 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.