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
|
|---|---|---|---|---|---|---|
2024-09-30T10:30:00 | NVDA | 119.9 | 120.3 | 119.66 | 120.1 | 12,604,812 |
2024-09-30T10:30:00 | COST | 895.37 | 896 | 893 | 895.14 | 89,055 |
2024-09-30T10:30:00 | NFLX | 705.74 | 708.17 | 704.9 | 706.27 | 115,474 |
2024-09-30T10:30:00 | CMCSA | 41.59 | 41.75 | 41.59 | 41.72 | 418,993 |
2024-09-30T10:30:00 | AVGO | 171.34 | 171.41 | 170.22 | 170.5 | 707,178 |
2024-09-30T10:30:00 | QCOM | 170.1 | 170.56 | 169.9 | 170 | 230,439 |
2024-09-30T10:30:00 | CHTR | 324.81 | 326.35 | 324.49 | 325.83 | 71,499 |
2024-09-30T10:30:00 | SBUX | 97.05 | 97.18 | 96.93 | 97.16 | 200,910 |
2024-09-30T10:30:00 | AAPL | 231.61 | 231.76 | 230.74 | 230.97 | 2,263,010 |
2024-09-30T10:30:00 | MRNA | 67.56 | 67.96 | 66.95 | 67.48 | 497,277 |
2024-09-30T10:30:00 | GOOG | 164.87 | 165.66 | 164.8 | 165.57 | 533,756 |
2024-09-30T10:30:00 | MSFT | 426.26 | 427.19 | 425.81 | 426.67 | 571,797 |
2024-09-30T10:30:00 | TSLA | 257.46 | 260.29 | 256.81 | 259.61 | 9,185,264 |
2024-09-30T10:30:00 | BKNG | 4,194.57 | 4,198.2 | 4,183.13 | 4,189.87 | 2,962 |
2024-09-30T10:30:00 | AMD | 163.33 | 163.66 | 163.05 | 163.16 | 1,384,428 |
2024-09-30T10:30:00 | AMZN | 184.95 | 186.26 | 184.91 | 185.9 | 2,464,167 |
2024-09-30T10:30:00 | TXN | 206.54 | 207.21 | 206.21 | 206.83 | 179,462 |
2024-09-30T10:30:00 | ES | 68 | 68.01 | 67.85 | 67.87 | 66,116 |
2024-09-30T10:30:00 | ADBE | 514.85 | 516.89 | 514.66 | 516.72 | 98,857 |
2024-09-30T10:30:00 | MELI | 2,036.73 | 2,047.8 | 2,036.73 | 2,040.71 | 17,456 |
2024-09-30T10:30:00 | AMGN | 323.16 | 323.23 | 321.83 | 322.42 | 67,676 |
2024-09-30T10:30:00 | META | 569.6 | 569.72 | 567.46 | 568.28 | 407,605 |
2024-09-30T10:30:00 | INTU | 619.84 | 623.06 | 619.3 | 620.89 | 71,781 |
2024-09-30T10:30:00 | GILD | 84.03 | 84.13 | 83.93 | 84.07 | 184,544 |
2024-09-30T10:00:00 | GOOGL | 164.36 | 164.75 | 163.89 | 164.73 | 1,052,130 |
2024-09-30T10:00:00 | AMGN | 322.58 | 322.58 | 320.16 | 320.97 | 91,450 |
2024-09-30T10:00:00 | BKNG | 4,195.72 | 4,205.44 | 4,185 | 4,204.94 | 9,081 |
2024-09-30T10:00:00 | TXN | 206.78 | 207.94 | 206.33 | 207.75 | 183,236 |
2024-09-30T10:00:00 | AAPL | 230.98 | 231.33 | 230.31 | 230.93 | 2,877,796 |
2024-09-30T10:00:00 | AVGO | 170.49 | 171.03 | 169.63 | 170.97 | 1,287,875 |
2024-09-30T10:00:00 | GOOG | 165.57 | 165.94 | 165.11 | 165.94 | 641,505 |
2024-09-30T10:00:00 | CHTR | 326.14 | 326.2 | 324.48 | 325.03 | 56,456 |
2024-09-30T10:00:00 | COST | 895.59 | 897.48 | 892.68 | 897.48 | 140,372 |
2024-09-30T10:00:00 | MRNA | 67.44 | 67.83 | 66.97 | 67.05 | 368,089 |
2024-09-30T10:00:00 | MSFT | 426.62 | 426.9 | 425.57 | 426.41 | 1,448,486 |
2024-09-30T10:00:00 | AMD | 163.15 | 163.85 | 162.18 | 163.54 | 2,181,257 |
2024-09-30T10:00:00 | NVDA | 120.09 | 120.29 | 119.18 | 120.19 | 21,861,531 |
2024-09-30T10:00:00 | QCOM | 169.8 | 169.99 | 168.99 | 169.41 | 351,427 |
2024-09-30T10:00:00 | ADBE | 516.7 | 517.18 | 513.87 | 514.38 | 167,705 |
2024-09-30T10:00:00 | AMZN | 185.87 | 187.23 | 185.57 | 187.16 | 2,531,135 |
2024-09-30T10:00:00 | MELI | 2,035.41 | 2,048.05 | 2,030.25 | 2,045.7 | 42,544 |
2024-09-30T10:00:00 | META | 568.26 | 568.35 | 564.8 | 567.21 | 593,706 |
2024-09-30T10:00:00 | SBUX | 97.14 | 97.69 | 97.02 | 97.2 | 328,095 |
2024-09-30T10:00:00 | INTU | 620.57 | 623.34 | 618.3 | 622.48 | 47,487 |
2024-09-30T10:00:00 | GILD | 84.08 | 84.25 | 83.71 | 83.71 | 323,408 |
2024-09-30T10:00:00 | PEP | 170.02 | 170.63 | 169.95 | 170.61 | 333,595 |
2024-09-30T10:00:00 | NFLX | 706.12 | 706.37 | 702.82 | 705.21 | 106,062 |
2024-09-30T10:00:00 | CMCSA | 41.72 | 41.76 | 41.59 | 41.65 | 845,384 |
2024-09-30T10:00:00 | ES | 67.87 | 68.09 | 67.75 | 67.78 | 100,161 |
2024-09-30T10:00:00 | TSLA | 259.63 | 264.32 | 259.27 | 262.98 | 9,234,644 |
2024-09-30T09:30:00 | AMGN | 321.01 | 322.94 | 319.16 | 321.32 | 143,054 |
2024-09-30T09:30:00 | GILD | 83.7 | 83.73 | 83.14 | 83.15 | 432,106 |
2024-09-30T09:30:00 | NFLX | 705.36 | 711.21 | 703.64 | 707 | 180,467 |
2024-09-30T09:30:00 | MELI | 2,042.05 | 2,064 | 2,041.53 | 2,055.3 | 40,554 |
2024-09-30T09:30:00 | GOOGL | 164.82 | 165.2 | 163.26 | 163.32 | 952,896 |
2024-09-30T09:30:00 | AMZN | 187.16 | 188.49 | 186.5 | 187.14 | 4,501,748 |
2024-09-30T09:30:00 | TXN | 207.88 | 208.7 | 205.87 | 206.1 | 259,034 |
2024-09-30T09:30:00 | AMD | 163.56 | 165.08 | 162.57 | 163.1 | 3,238,380 |
2024-09-30T09:30:00 | BKNG | 4,196.7 | 4,220.59 | 4,194.87 | 4,220.15 | 18,068 |
2024-09-30T09:30:00 | AVGO | 170.93 | 172.72 | 170.14 | 171.87 | 2,009,586 |
2024-09-30T09:30:00 | ES | 67.77 | 67.9 | 67.44 | 67.44 | 153,097 |
2024-09-30T09:30:00 | CHTR | 325.41 | 326.99 | 319.67 | 320.72 | 116,308 |
2024-09-30T09:30:00 | SBUX | 97.2 | 97.49 | 96.76 | 97.39 | 365,583 |
2024-09-30T09:30:00 | TSLA | 263.02 | 264.86 | 258.1 | 259.04 | 14,333,264 |
2024-09-30T09:30:00 | PEP | 170.59 | 171.74 | 170.13 | 170.58 | 550,937 |
2024-09-30T09:30:00 | NVDA | 120.18 | 121.27 | 118.15 | 118.31 | 35,875,132 |
2024-09-30T09:30:00 | INTU | 622.53 | 623.7 | 616.41 | 618.2 | 80,033 |
2024-09-30T09:30:00 | GOOG | 165.94 | 166.45 | 164.64 | 164.78 | 1,981,851 |
2024-09-30T09:30:00 | COST | 897.89 | 910 | 890.66 | 891.37 | 451,723 |
2024-09-30T09:30:00 | AAPL | 230.93 | 232.35 | 229.65 | 230.04 | 6,985,093 |
2024-09-30T09:30:00 | MRNA | 67.05 | 67.68 | 65.31 | 65.69 | 644,647 |
2024-09-30T09:30:00 | QCOM | 169.41 | 172.23 | 169.34 | 171.37 | 662,483 |
2024-09-30T09:30:00 | META | 567.21 | 570.38 | 565.1 | 567.7 | 939,812 |
2024-09-30T09:30:00 | MSFT | 426.37 | 429.57 | 426.23 | 428.21 | 1,281,566 |
2024-09-30T09:30:00 | ADBE | 514.3 | 515.71 | 512.35 | 513.83 | 251,820 |
2024-09-30T09:30:00 | CMCSA | 41.62 | 41.9 | 41.47 | 41.75 | 1,252,613 |
2024-09-27T15:30:00 | AAPL | 227.82 | 228 | 227.55 | 227.82 | 3,628,481 |
2024-09-27T15:30:00 | GILD | 83.62 | 83.94 | 83.57 | 83.94 | 781,330 |
2024-09-27T15:30:00 | NVDA | 121.4 | 121.97 | 120.38 | 120.5 | 27,624,526 |
2024-09-27T15:30:00 | GOOGL | 163.92 | 164.26 | 163.73 | 164.21 | 2,255,525 |
2024-09-27T15:30:00 | GOOG | 165.26 | 165.67 | 165.14 | 165.63 | 1,415,747 |
2024-09-27T15:30:00 | META | 567.27 | 568.18 | 566.03 | 567.59 | 987,389 |
2024-09-27T15:30:00 | TSLA | 260.46 | 260.69 | 259.81 | 260.62 | 5,374,794 |
2024-09-27T15:30:00 | AVGO | 172.7 | 173.29 | 172.46 | 172.79 | 2,586,018 |
2024-09-27T15:30:00 | PEP | 170 | 170.5 | 169.68 | 170.27 | 1,248,695 |
2024-09-27T15:30:00 | COST | 885.75 | 888.58 | 884.97 | 888.35 | 260,233 |
2024-09-27T15:30:00 | ADBE | 515.61 | 515.82 | 514.61 | 514.72 | 317,534 |
2024-09-27T15:30:00 | CMCSA | 41.65 | 41.78 | 41.62 | 41.7 | 2,304,415 |
2024-09-27T15:30:00 | NFLX | 707.05 | 709.53 | 706.69 | 709.03 | 368,579 |
2024-09-27T15:30:00 | MSFT | 428.03 | 429.11 | 427.54 | 428.88 | 1,650,011 |
2024-09-27T15:30:00 | TXN | 209.15 | 209.87 | 208.91 | 209.66 | 605,905 |
2024-09-27T15:30:00 | QCOM | 170.11 | 170.73 | 169.85 | 170.55 | 1,214,296 |
2024-09-27T15:30:00 | INTU | 619.08 | 620.33 | 618.33 | 619.48 | 229,837 |
2024-09-27T15:30:00 | SBUX | 97.36 | 97.68 | 97.35 | 97.51 | 733,248 |
2024-09-27T15:30:00 | BKNG | 4,247.74 | 4,254.99 | 4,243.74 | 4,251.62 | 17,104 |
2024-09-27T15:30:00 | CHTR | 326.22 | 327.79 | 325.84 | 326.74 | 233,375 |
2024-09-27T15:30:00 | AMD | 164.35 | 164.83 | 164.04 | 164.55 | 2,244,457 |
2024-09-27T15:30:00 | MRNA | 65.74 | 65.94 | 65.45 | 65.86 | 532,129 |
2024-09-27T15:30:00 | MELI | 2,061.35 | 2,072.99 | 2,057.55 | 2,063.34 | 52,294 |
2024-09-27T15:30:00 | ES | 67.51 | 67.68 | 67.49 | 67.62 | 516,925 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.