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
|
|---|---|---|---|---|---|---|
2024-09-30T14:30:00 | MELI | 2,037.59 | 2,048.27 | 2,035.7883 | 2,036.46 | 16,434 |
2024-09-30T14:30:00 | AMD | 163.22 | 163.59 | 162.35 | 162.655 | 1,105,975 |
2024-09-30T14:30:00 | TXN | 204.9 | 205.21 | 204.22 | 204.44 | 120,692 |
2024-09-30T14:30:00 | COST | 883.975 | 885.8 | 882.635 | 883.7075 | 74,879 |
2024-09-30T14:30:00 | GILD | 83.555 | 83.605 | 83.22 | 83.24 | 191,324 |
2024-09-30T14:30:00 | META | 568.75 | 570.07 | 567.34 | 567.62 | 405,137 |
2024-09-30T14:30:00 | NFLX | 706.205 | 707.5 | 703.46 | 703.845 | 52,001 |
2024-09-30T14:30:00 | NVDA | 120.1806 | 120.35 | 119.19 | 119.47 | 11,604,625 |
2024-09-30T14:30:00 | ES | 67.815 | 67.89 | 67.79 | 67.8 | 80,544 |
2024-09-30T14:30:00 | AAPL | 231.7516 | 231.91 | 230.7764 | 231 | 1,586,210 |
2024-09-30T14:30:00 | PEP | 169.88 | 170.1 | 169.76 | 169.89 | 168,235 |
2024-09-30T14:30:00 | GOOGL | 164.43 | 164.7 | 164.02 | 164.08 | 623,919 |
2024-09-30T14:30:00 | BKNG | 4,196.92 | 4,213 | 4,189.76 | 4,189.76 | 2,454 |
2024-09-30T14:30:00 | CHTR | 324.02 | 324.075 | 322.02 | 322.235 | 38,364 |
2024-09-30T14:30:00 | GOOG | 165.7 | 165.96 | 165.275 | 165.3501 | 410,385 |
2024-09-30T14:30:00 | AMZN | 185.7939 | 186.31 | 185.17 | 185.33 | 1,110,064 |
2024-09-30T14:00:00 | BKNG | 4,194.01 | 4,222.66 | 4,194.01 | 4,222.66 | 3,083 |
2024-09-30T14:00:00 | QCOM | 168.11 | 169.37 | 167.75 | 169.07 | 203,760 |
2024-09-30T14:00:00 | MRNA | 65.885 | 66.45 | 65.84 | 66.39 | 279,586 |
2024-09-30T14:00:00 | AMZN | 185.35 | 186.5 | 184.92 | 186.375 | 1,325,755 |
2024-09-30T14:00:00 | MSFT | 425.92 | 428.16 | 425.37 | 428.04 | 434,315 |
2024-09-30T14:00:00 | AVGO | 170.24 | 171.86 | 169.88 | 171.68 | 519,059 |
2024-09-30T14:00:00 | TSLA | 256.8699 | 260.3 | 255.77 | 260.05 | 5,112,301 |
2024-09-30T14:00:00 | ADBE | 512.59 | 516.09 | 511.74 | 515.925 | 126,131 |
2024-09-30T14:00:00 | CHTR | 322.23 | 325.1299 | 321.755 | 325.1299 | 25,362 |
2024-09-30T14:00:00 | INTU | 616.6214 | 619.76 | 616.22 | 619.39 | 49,299 |
2024-09-30T14:00:00 | AMD | 162.66 | 164.32 | 162.44 | 164.17 | 1,246,399 |
2024-09-30T14:00:00 | COST | 884.1276 | 886.81 | 881.41 | 886.8 | 95,732 |
2024-09-30T14:00:00 | PEP | 169.9 | 170.105 | 169.68 | 169.955 | 193,207 |
2024-09-30T14:00:00 | META | 567.67 | 570.59 | 566.87 | 570.17 | 493,795 |
2024-09-30T14:00:00 | SBUX | 96.58 | 96.92 | 96.41 | 96.89 | 256,199 |
2024-09-30T14:00:00 | ES | 67.805 | 68.05 | 67.68 | 68.05 | 141,327 |
2024-09-30T14:00:00 | CMCSA | 41.355 | 41.62 | 41.3 | 41.615 | 540,931 |
2024-09-30T14:00:00 | GOOG | 165.36 | 166.04 | 165.07 | 166 | 410,486 |
2024-09-30T14:00:00 | AAPL | 231.01 | 231.8899 | 230.55 | 231.825 | 1,825,405 |
2024-09-30T14:00:00 | GOOGL | 164.095 | 164.815 | 163.83 | 164.77 | 570,778 |
2024-09-30T14:00:00 | MELI | 2,036.78 | 2,055.94 | 2,036.525 | 2,055.94 | 8,518 |
2024-09-30T14:00:00 | NFLX | 703.82 | 707.92 | 702.91 | 707.46 | 69,396 |
2024-09-30T14:00:00 | AMGN | 319.35 | 320.69 | 318.81 | 320.67 | 90,246 |
2024-09-30T14:00:00 | TXN | 204.51 | 205.99 | 204.18 | 205.94 | 126,807 |
2024-09-30T14:00:00 | NVDA | 119.47 | 120.69 | 119.18 | 120.4606 | 13,404,084 |
2024-09-30T14:00:00 | GILD | 83.22 | 83.47 | 83.14 | 83.3 | 203,132 |
2024-09-30T13:30:00 | SBUX | 96.8884 | 96.93 | 96.63 | 96.655 | 161,920 |
2024-09-30T13:30:00 | TXN | 206.022 | 206.1 | 205.53 | 205.71 | 127,402 |
2024-09-30T13:30:00 | INTU | 619.39 | 620.135 | 618.53 | 619.8 | 33,347 |
2024-09-30T13:30:00 | AMD | 164.19 | 164.27 | 163.52 | 163.6 | 683,357 |
2024-09-30T13:30:00 | COST | 886.88 | 888.5408 | 886.58 | 886.91 | 46,487 |
2024-09-30T13:30:00 | NVDA | 120.45 | 120.62 | 119.87 | 120.11 | 8,415,084 |
2024-09-30T13:30:00 | META | 570.2 | 571.15 | 569.59 | 570.55 | 338,574 |
2024-09-30T13:30:00 | GILD | 83.29 | 83.5 | 83.29 | 83.435 | 156,690 |
2024-09-30T13:30:00 | ADBE | 516.01 | 516.01 | 514.275 | 514.56 | 73,367 |
2024-09-30T13:30:00 | AVGO | 171.685 | 171.79 | 170.94 | 171.2 | 381,969 |
2024-09-30T13:30:00 | PEP | 169.97 | 170.26 | 169.89 | 169.95 | 168,220 |
2024-09-30T13:30:00 | CHTR | 325.78 | 325.78 | 324.755 | 324.84 | 28,822 |
2024-09-30T13:30:00 | NFLX | 707.76 | 708.2 | 706.71 | 707.25 | 40,335 |
2024-09-30T13:30:00 | GOOGL | 164.775 | 164.83 | 164.385 | 164.4 | 477,897 |
2024-09-30T13:30:00 | AMZN | 186.37 | 186.43 | 185.57 | 185.62 | 1,029,694 |
2024-09-30T13:30:00 | ES | 68.06 | 68.155 | 68 | 68.1 | 113,028 |
2024-09-30T13:30:00 | BKNG | 4,228.365 | 4,228.365 | 4,219.49 | 4,219.49 | 3,172 |
2024-09-30T13:30:00 | GOOG | 166 | 166.05 | 165.63 | 165.63 | 346,047 |
2024-09-30T13:30:00 | MELI | 2,055.72 | 2,055.72 | 2,051.54 | 2,054.69 | 3,377 |
2024-09-30T13:30:00 | AAPL | 231.84 | 232 | 231.3203 | 231.65 | 1,271,023 |
2024-09-30T13:30:00 | TSLA | 260.1 | 260.27 | 258.34 | 258.4877 | 2,256,071 |
2024-09-30T13:30:00 | QCOM | 169.1288 | 169.2 | 168.67 | 168.9 | 203,626 |
2024-09-30T13:30:00 | CMCSA | 41.6174 | 41.64 | 41.55 | 41.575 | 358,636 |
2024-09-30T13:30:00 | MSFT | 428.0904 | 428.25 | 427.41 | 427.49 | 349,023 |
2024-09-30T13:30:00 | MRNA | 66.365 | 66.45 | 66.08 | 66.175 | 235,098 |
2024-09-30T13:30:00 | AMGN | 320.51 | 321.28 | 320.34 | 320.805 | 38,045 |
2024-09-30T13:00:00 | GILD | 83.4514 | 83.56 | 83.39 | 83.44 | 132,256 |
2024-09-30T13:00:00 | AVGO | 171.19 | 171.9999 | 170.96 | 171.98 | 433,289 |
2024-09-30T13:00:00 | ES | 68.1 | 68.125 | 67.9 | 67.91 | 47,707 |
2024-09-30T13:00:00 | PEP | 169.96 | 170.01 | 169.58 | 169.61 | 153,902 |
2024-09-30T13:00:00 | CHTR | 325.565 | 325.89 | 324.5075 | 324.5225 | 24,126 |
2024-09-30T13:00:00 | NFLX | 707.1505 | 707.98 | 705.7 | 705.96 | 35,944 |
2024-09-30T13:00:00 | SBUX | 96.68 | 96.885 | 96.63 | 96.885 | 119,130 |
2024-09-30T13:00:00 | MRNA | 66.1601 | 66.3349 | 65.94 | 66.26 | 178,022 |
2024-09-30T13:00:00 | CMCSA | 41.575 | 41.62 | 41.57 | 41.58 | 288,642 |
2024-09-30T13:00:00 | GOOGL | 164.4 | 164.87 | 164.35 | 164.83 | 484,367 |
2024-09-30T13:00:00 | AMZN | 185.62 | 186.28 | 185.53 | 186.17 | 947,632 |
2024-09-30T13:00:00 | QCOM | 168.93 | 169.4 | 168.7706 | 169.35 | 185,566 |
2024-09-30T13:00:00 | NVDA | 120.1007 | 120.55 | 119.96 | 120.52 | 7,867,737 |
2024-09-30T13:00:00 | META | 570.595 | 573.2 | 570.56 | 572.9675 | 369,716 |
2024-09-30T13:00:00 | TSLA | 258.52 | 260.03 | 258.45 | 259.5109 | 2,833,680 |
2024-09-30T13:00:00 | MELI | 2,057.5 | 2,058.9 | 2,054.755 | 2,055.075 | 5,892 |
2024-09-30T13:00:00 | AAPL | 231.645 | 231.99 | 231.31 | 231.78 | 1,291,725 |
2024-09-30T13:00:00 | GOOG | 165.63 | 166.0806 | 165.56 | 166.05 | 364,679 |
2024-09-30T13:00:00 | TXN | 205.725 | 206.02 | 205.48 | 205.86 | 105,782 |
2024-09-30T13:00:00 | ADBE | 514.5 | 514.95 | 514 | 514.91 | 63,021 |
2024-09-30T13:00:00 | INTU | 619.99 | 620.64 | 618.4 | 619.33 | 27,700 |
2024-09-30T13:00:00 | AMD | 163.625 | 164.52 | 163.5783 | 164.4508 | 846,022 |
2024-09-30T13:00:00 | AMGN | 320.89 | 321.61 | 320.89 | 321.04 | 39,255 |
2024-09-30T13:00:00 | BKNG | 4,216.01 | 4,216.825 | 4,211.89 | 4,215.59 | 2,578 |
2024-09-30T13:00:00 | COST | 887 | 889 | 887 | 889 | 43,943 |
2024-09-30T13:00:00 | MSFT | 427.46 | 428.32 | 427.255 | 428.24 | 339,429 |
2024-09-30T12:30:00 | GILD | 83.43 | 83.51 | 83.28 | 83.48 | 129,526 |
2024-09-30T12:30:00 | NFLX | 706.49 | 707.36 | 705.4001 | 707.155 | 37,156 |
2024-09-30T12:30:00 | INTU | 619.28 | 619.85 | 618.58 | 619.21 | 29,112 |
2024-09-30T12:30:00 | COST | 889.09 | 889.94 | 888.5 | 889.5144 | 41,307 |
2024-09-30T12:30:00 | NVDA | 120.52 | 120.81 | 120.34 | 120.72 | 8,308,266 |
2024-09-30T12:30:00 | TXN | 205.9 | 206.3 | 205.78 | 206.13 | 102,697 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.