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
|
|---|---|---|---|---|---|---|
2024-09-30T12:30:00 | AMGN | 321.04 | 322.16 | 321.04 | 321.61 | 36,059 |
2024-09-30T12:30:00 | CMCSA | 41.585 | 41.67 | 41.57 | 41.65 | 387,850 |
2024-09-30T12:30:00 | QCOM | 169.365 | 169.789 | 169.305 | 169.59 | 109,295 |
2024-09-30T12:30:00 | ADBE | 514.835 | 515.45 | 514.45 | 515.43 | 56,235 |
2024-09-30T12:30:00 | AMZN | 186.16 | 186.3099 | 185.82 | 186.13 | 905,620 |
2024-09-30T12:30:00 | SBUX | 96.86 | 96.9716 | 96.83 | 96.92 | 137,336 |
2024-09-30T12:30:00 | MSFT | 428.24 | 428.7499 | 428.04 | 428.63 | 281,462 |
2024-09-30T12:30:00 | BKNG | 4,213.33 | 4,213.33 | 4,205.34 | 4,209.36 | 3,043 |
2024-09-30T12:30:00 | PEP | 169.6 | 169.91 | 169.58 | 169.91 | 162,996 |
2024-09-30T12:30:00 | MRNA | 66.27 | 66.66 | 66.21 | 66.49 | 115,267 |
2024-09-30T12:30:00 | GOOG | 166.05 | 166.2 | 165.93 | 166.01 | 373,799 |
2024-09-30T12:30:00 | MELI | 2,056.19 | 2,056.23 | 2,051.045 | 2,051.045 | 4,326 |
2024-09-30T12:30:00 | ES | 67.91 | 67.965 | 67.87 | 67.9398 | 87,647 |
2024-09-30T12:30:00 | TSLA | 259.52 | 260.9 | 259.4 | 260.6514 | 2,746,327 |
2024-09-30T12:30:00 | CHTR | 324.63 | 328 | 323.21 | 328 | 66,937 |
2024-09-30T12:30:00 | AMD | 164.4684 | 164.868 | 164.0301 | 164.362 | 805,993 |
2024-09-30T12:30:00 | AAPL | 231.7878 | 232.2 | 231.74 | 232.12 | 1,220,652 |
2024-09-30T12:30:00 | GOOGL | 164.84 | 164.98 | 164.71 | 164.79 | 461,001 |
2024-09-30T12:30:00 | AVGO | 171.96 | 172.42 | 171.9 | 172.0775 | 312,085 |
2024-09-30T12:30:00 | META | 573.1758 | 574.68 | 572.77 | 573.69 | 310,581 |
2024-09-30T12:00:00 | SBUX | 96.8 | 96.85 | 96.76 | 96.76 | 16,713 |
2024-09-30T12:00:00 | QCOM | 169.65 | 170.04 | 169.02 | 169.19 | 189,383 |
2024-09-30T12:00:00 | META | 573.31 | 573.35 | 571.68 | 572 | 111,647 |
2024-09-30T12:00:00 | COST | 888.81 | 889.91 | 888.81 | 889.43 | 21,445 |
2024-09-30T12:00:00 | PEP | 169.8968 | 170.01 | 169.8 | 170 | 164,492 |
2024-09-30T12:00:00 | NFLX | 707.06 | 708.19 | 707.06 | 708.02 | 16,507 |
2024-09-30T12:00:00 | NVDA | 120.89 | 121.01 | 120.68 | 120.7 | 2,789,771 |
2024-09-30T12:00:00 | MELI | 2,055.42 | 2,064.87 | 2,050 | 2,050 | 10,326 |
2024-09-30T12:00:00 | CMCSA | 41.65 | 41.69 | 41.59 | 41.59 | 479,194 |
2024-09-30T12:00:00 | MSFT | 428.65 | 428.91 | 428.03 | 428.05 | 352,224 |
2024-09-30T12:00:00 | CHTR | 328 | 328.34 | 327.03 | 327.11 | 35,544 |
2024-09-30T12:00:00 | TSLA | 260.6705 | 261.48 | 259.86 | 259.91 | 3,752,234 |
2024-09-30T12:00:00 | TXN | 206.16 | 206.37 | 205.33 | 205.345 | 138,515 |
2024-09-30T12:00:00 | MRNA | 66.29 | 66.4 | 66.22 | 66.23 | 39,283 |
2024-09-30T12:00:00 | GOOGL | 164.78 | 164.956 | 164.435 | 164.485 | 492,339 |
2024-09-30T12:00:00 | GOOG | 165.82 | 165.82 | 165.66 | 165.7 | 42,977 |
2024-09-30T12:00:00 | GILD | 83.495 | 83.56 | 83.42 | 83.51 | 106,419 |
2024-09-30T12:00:00 | ADBE | 515.7 | 515.77 | 515.29 | 515.4 | 15,335 |
2024-09-30T12:00:00 | AMZN | 185.97 | 186.07 | 185.64 | 185.73 | 368,284 |
2024-09-30T12:00:00 | AMD | 163.94 | 164.01 | 163.74 | 163.76 | 68,864 |
2024-09-30T12:00:00 | AVGO | 171.76 | 171.91 | 171.42 | 171.57 | 184,468 |
2024-09-30T12:00:00 | BKNG | 4,210 | 4,211.605 | 4,201.19 | 4,201.19 | 4,446 |
2024-09-30T12:00:00 | AMGN | 321.655 | 321.76 | 321.17 | 321.33 | 50,352 |
2024-09-30T12:00:00 | INTU | 620.39 | 621.42 | 620.39 | 620.71 | 15,068 |
2024-09-30T12:00:00 | AAPL | 232.31 | 232.41 | 232.16 | 232.25 | 180,406 |
2024-09-30T12:00:00 | ES | 67.945 | 68.01 | 67.85 | 67.98 | 49,143 |
2024-09-30T11:30:00 | ADBE | 515.35 | 515.35 | 514.13 | 514.74 | 76,841 |
2024-09-30T11:30:00 | COST | 889.34 | 892.2 | 889.2 | 891.71 | 100,879 |
2024-09-30T11:30:00 | TSLA | 259.8886 | 261 | 258.23 | 259.47 | 4,308,183 |
2024-09-30T11:30:00 | AMD | 163.76 | 164.39 | 163.36 | 164.39 | 971,564 |
2024-09-30T11:30:00 | INTU | 620.71 | 621.82 | 618.62 | 621.62 | 62,872 |
2024-09-30T11:30:00 | NVDA | 120.7 | 121.1 | 120.26 | 121.01 | 13,162,626 |
2024-09-30T11:30:00 | MSFT | 428.07 | 428.21 | 426.92 | 427.87 | 493,922 |
2024-09-30T11:30:00 | ES | 68.01 | 68.01 | 67.83 | 67.84 | 21,515 |
2024-09-30T11:30:00 | META | 572 | 574.03 | 571 | 573.49 | 689,956 |
2024-09-30T11:30:00 | SBUX | 96.76 | 96.89 | 96.62 | 96.81 | 248,432 |
2024-09-30T11:30:00 | AAPL | 232.25 | 232.43 | 231.83 | 231.95 | 2,122,287 |
2024-09-30T11:30:00 | PEP | 170.11 | 170.21 | 169.76 | 169.78 | 135,125 |
2024-09-30T11:30:00 | TXN | 205.88 | 206.3 | 205.43 | 206.18 | 146,987 |
2024-09-30T11:30:00 | AMZN | 185.71 | 185.96 | 184.68 | 185.54 | 1,695,047 |
2024-09-30T11:30:00 | AMGN | 321.6 | 321.94 | 321.47 | 321.77 | 19,801 |
2024-09-30T11:30:00 | BKNG | 4,192.16 | 4,194.85 | 4,183.7 | 4,194.85 | 1,737 |
2024-09-30T11:30:00 | GOOGL | 164.48 | 164.65 | 164.02 | 164.25 | 619,125 |
2024-09-30T11:30:00 | GOOG | 165.7 | 165.87 | 165.25 | 165.49 | 564,198 |
2024-09-30T11:30:00 | CMCSA | 41.6 | 41.6 | 41.49 | 41.51 | 105,142 |
2024-09-30T11:30:00 | CHTR | 326.6 | 326.93 | 325.6 | 325.89 | 86,796 |
2024-09-30T11:30:00 | MELI | 2,041.62 | 2,046.13 | 2,039.65 | 2,040 | 8,388 |
2024-09-30T11:30:00 | AVGO | 171.57 | 172.89 | 171.48 | 172.89 | 845,009 |
2024-09-30T11:30:00 | NFLX | 707.97 | 708.95 | 704.38 | 706.3 | 93,465 |
2024-09-30T11:30:00 | MRNA | 66.21 | 66.78 | 66.14 | 66.77 | 208,707 |
2024-09-30T11:30:00 | QCOM | 169.41 | 170.14 | 168.98 | 170.08 | 127,367 |
2024-09-30T11:30:00 | GILD | 83.61 | 83.82 | 83.6 | 83.8 | 89,375 |
2024-09-30T11:00:00 | MRNA | 66.75 | 67.73 | 66.75 | 67.5 | 344,822 |
2024-09-30T11:00:00 | META | 573.42 | 573.42 | 569.44 | 569.44 | 810,135 |
2024-09-30T11:00:00 | ADBE | 514.66 | 515.51 | 513.92 | 514.83 | 109,326 |
2024-09-30T11:00:00 | GOOG | 165.48 | 165.48 | 164.8 | 164.87 | 603,189 |
2024-09-30T11:00:00 | GILD | 83.81 | 84.07 | 83.79 | 84.04 | 184,975 |
2024-09-30T11:00:00 | MSFT | 427.88 | 427.94 | 426.16 | 426.23 | 610,216 |
2024-09-30T11:00:00 | MELI | 2,039.25 | 2,040.32 | 2,030.83 | 2,037.71 | 51,329 |
2024-09-30T11:00:00 | AMGN | 321.77 | 323.2 | 321.64 | 323.2 | 44,303 |
2024-09-30T11:00:00 | QCOM | 170.04 | 170.67 | 169.87 | 170.01 | 202,053 |
2024-09-30T11:00:00 | ES | 67.83 | 68.06 | 67.78 | 68.03 | 55,653 |
2024-09-30T11:00:00 | TXN | 206.22 | 207.12 | 205.93 | 206.57 | 219,245 |
2024-09-30T11:00:00 | CMCSA | 41.5 | 41.65 | 41.48 | 41.59 | 416,896 |
2024-09-30T11:00:00 | NVDA | 121.01 | 121.02 | 119.76 | 119.89 | 13,396,071 |
2024-09-30T11:00:00 | CHTR | 325.78 | 325.82 | 324.53 | 324.77 | 57,164 |
2024-09-30T11:00:00 | BKNG | 4,191.08 | 4,198.89 | 4,185.6 | 4,185.6 | 5,652 |
2024-09-30T11:00:00 | AVGO | 172.89 | 172.92 | 171.06 | 171.35 | 768,937 |
2024-09-30T11:00:00 | AAPL | 231.94 | 232.11 | 231.38 | 231.6 | 2,283,503 |
2024-09-30T11:00:00 | AMZN | 185.54 | 185.55 | 184.65 | 184.92 | 2,246,609 |
2024-09-30T11:00:00 | TSLA | 259.02 | 259.26 | 256.92 | 257.51 | 5,076,335 |
2024-09-30T11:00:00 | AMD | 164.37 | 164.43 | 163.12 | 163.32 | 1,206,014 |
2024-09-30T11:00:00 | SBUX | 96.81 | 97.23 | 96.77 | 97.03 | 201,518 |
2024-09-30T11:00:00 | INTU | 620.89 | 621.83 | 619.83 | 619.84 | 50,251 |
2024-09-30T11:00:00 | COST | 891.46 | 896.95 | 891.24 | 895.4 | 78,912 |
2024-09-30T11:00:00 | NFLX | 706.01 | 706.92 | 705.16 | 705.57 | 60,418 |
2024-09-30T11:00:00 | GOOGL | 164.24 | 164.25 | 163.59 | 163.645 | 633,999 |
2024-09-30T11:00:00 | PEP | 169.8 | 170.49 | 169.79 | 170.37 | 211,272 |
2024-09-30T10:30:00 | GOOGL | 163.6415 | 164.445 | 163.59 | 164.37 | 689,906 |
2024-09-30T10:30:00 | PEP | 170.37 | 170.69 | 169.9 | 170.04 | 221,929 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.