date
timestamp[ns] | symbol
stringclasses 26
values | close
float64 11.2
4.26k
| high
float64 11.4
4.27k
| low
float64 10.8
4.25k
| open
float64 11
4.27k
| volume
float64 1.6k
563M
|
|---|---|---|---|---|---|---|
2024-10-01T13:30:00 | AAPL | 225.5624 | 226.34 | 223.84 | 223.93 | 14,436,439 |
2024-10-01T13:30:00 | GILD | 83.88 | 83.98 | 83.16 | 83.19 | 2,031,872 |
2024-10-01T13:30:00 | NVDA | 116.59 | 118.06 | 115.89 | 115.99 | 86,143,304 |
2024-10-01T13:30:00 | GOOGL | 166.61 | 167.9035 | 165.72 | 165.83 | 7,422,586 |
2024-10-01T13:30:00 | GOOG | 167.95 | 169.2 | 167.1301 | 167.24 | 4,737,451 |
2024-10-01T13:30:00 | META | 576.2 | 580.02 | 573.165 | 573.4 | 4,027,173 |
2024-10-01T13:30:00 | TSLA | 256.89 | 259.15 | 253.03 | 253.06 | 25,287,492 |
2024-10-01T13:30:00 | AVGO | 167.08 | 169.2399 | 166.55 | 166.65 | 8,361,659 |
2024-10-01T13:30:00 | PEP | 171.38 | 171.88 | 170.43 | 170.49 | 2,366,594 |
2024-10-01T13:30:00 | COST | 879 | 882.5 | 873.15 | 873.54 | 485,377 |
2024-10-01T13:30:00 | ADBE | 506.29 | 508.59 | 502.5 | 503.4 | 1,277,524 |
2024-10-01T13:30:00 | CMCSA | 41.7 | 41.97 | 41.55 | 41.58 | 6,529,332 |
2024-10-01T13:30:00 | NFLX | 706.39 | 710.9 | 701.51 | 702.31 | 759,774 |
2024-10-01T13:30:00 | MSFT | 420.27 | 423.73 | 419.94 | 420 | 5,171,871 |
2024-10-01T13:30:00 | TXN | 201.6 | 203.2 | 199.98 | 200.09 | 1,912,586 |
2024-10-01T13:30:00 | QCOM | 165.78 | 167.4 | 164.7 | 164.78 | 2,620,117 |
2024-10-01T13:30:00 | INTU | 606.28 | 611.44 | 604.405 | 604.53 | 681,980 |
2024-10-01T13:30:00 | SBUX | 97.3501 | 98.14 | 97.2003 | 97.218565 | 2,405,038 |
2024-10-01T13:30:00 | BKNG | 4,100.99 | 4,129.82 | 4,085.2 | 4,087.51 | 72,643 |
2024-10-01T13:30:00 | CHTR | 329.15 | 330.6 | 327.04 | 327.07 | 515,732 |
2024-10-01T13:30:00 | AMD | 159.2 | 161.37 | 158.08 | 158.3 | 11,773,804 |
2024-10-01T13:30:00 | MRNA | 64 | 64.8398 | 63.638 | 63.685 | 1,289,254 |
2024-10-01T13:30:00 | MELI | 2,066.12 | 2,067.72 | 2,033.24 | 2,034.75 | 127,756 |
2024-10-01T13:30:00 | ES | 67.73 | 68.02 | 67.7 | 67.89 | 1,157,404 |
2024-10-01T13:30:00 | AMZN | 184.75 | 186.19 | 183.97 | 184.03 | 8,620,077 |
2024-10-01T13:30:00 | AMGN | 320.32 | 321.31 | 317.48 | 317.68 | 694,503 |
2024-10-01T09:30:00 | GILD | 83.2 | 83.6 | 82.93 | 83.3 | 1,859,943 |
2024-10-01T09:30:00 | ES | 67.9 | 68.1 | 66.82 | 66.85 | 1,490,550 |
2024-10-01T09:30:00 | NVDA | 116 | 122.44 | 115.79 | 121.77 | 184,745,973 |
2024-10-01T09:30:00 | INTU | 604.52 | 613.08 | 603.85 | 612.06 | 699,017 |
2024-10-01T09:30:00 | MRNA | 63.695 | 66.41 | 63.41 | 66.0241 | 2,259,156 |
2024-10-01T09:30:00 | AMGN | 317.66 | 322.2 | 316.92 | 322.05 | 784,664 |
2024-10-01T09:30:00 | AAPL | 223.93 | 229.65 | 223.74 | 229.52 | 34,079,935 |
2024-10-01T09:30:00 | TSLA | 253.08 | 263.98 | 248.53 | 262.67 | 58,080,433 |
2024-10-01T09:30:00 | GOOGL | 165.83 | 169.16 | 164.58 | 167.685 | 15,238,374 |
2024-10-01T09:30:00 | PEP | 170.51 | 171.94 | 169.77 | 171.29 | 2,463,050 |
2024-10-01T09:30:00 | META | 573.41 | 583.04 | 570.1 | 577.98 | 9,014,146 |
2024-10-01T09:30:00 | MSFT | 420.05 | 428.48 | 418.81 | 428.45 | 9,182,393 |
2024-10-01T09:30:00 | QCOM | 164.78 | 170.29 | 164.08 | 169.8 | 3,647,882 |
2024-10-01T09:30:00 | COST | 873.14 | 886.99 | 872.75 | 885.25 | 936,837 |
2024-10-01T09:30:00 | TXN | 200.18 | 207.02 | 199.7 | 206.06 | 2,571,371 |
2024-10-01T09:30:00 | AMD | 158.31 | 165.4 | 158.28 | 164.48 | 16,564,526 |
2024-10-01T09:30:00 | MELI | 2,035.23 | 2,061.77 | 2,034.21 | 2,060 | 118,230 |
2024-10-01T09:30:00 | NFLX | 702.31 | 717.76 | 698.59 | 713.99 | 1,507,581 |
2024-10-01T09:30:00 | AMZN | 184.04 | 185.1793 | 183.4519 | 184.235 | 18,323,661 |
2024-10-01T09:30:00 | ADBE | 503.56 | 519 | 503.15 | 517.45 | 1,587,788 |
2024-10-01T09:30:00 | CMCSA | 41.57 | 41.85 | 41.17 | 41.63 | 6,023,674 |
2024-10-01T09:30:00 | CHTR | 327.3 | 331.36 | 319.65 | 323.44 | 783,330 |
2024-10-01T09:30:00 | SBUX | 97.22 | 97.49 | 96.36 | 96.86 | 2,691,375 |
2024-10-01T09:30:00 | BKNG | 4,092.11 | 4,228 | 4,088.03 | 4,228 | 101,245 |
2024-10-01T09:30:00 | GOOG | 167.25 | 170.44 | 165.9 | 168.86 | 9,882,745 |
2024-10-01T09:30:00 | AVGO | 166.685 | 172.25 | 165.8 | 172.16 | 9,498,031 |
2024-09-30T13:30:00 | AAPL | 232.95 | 233.25 | 227.79 | 231.65 | 38,484,796 |
2024-09-30T13:30:00 | GILD | 83.84 | 83.91 | 83.14 | 83.435 | 1,674,479 |
2024-09-30T13:30:00 | NVDA | 121.04 | 121.66 | 119.18 | 120.11 | 69,741,610 |
2024-09-30T13:30:00 | GOOGL | 165.59 | 166.15 | 163.83 | 164.4 | 6,722,763 |
2024-09-30T13:30:00 | GOOG | 166.87 | 167.36 | 165.07 | 165.63 | 4,510,803 |
2024-09-30T13:30:00 | META | 571.99 | 573.38 | 566.87 | 570.55 | 3,222,020 |
2024-09-30T13:30:00 | TSLA | 261.1 | 262.18 | 255.77 | 258.4877 | 22,111,665 |
2024-09-30T13:30:00 | AVGO | 172.0101 | 172.73 | 169.88 | 171.2 | 11,054,168 |
2024-09-30T13:30:00 | PEP | 170.05 | 170.26 | 169.51 | 169.95 | 1,301,431 |
2024-09-30T13:30:00 | COST | 886.52 | 888.5408 | 881.41 | 886.91 | 561,244 |
2024-09-30T13:30:00 | ADBE | 514.82 | 518.47 | 511.74 | 514.56 | 771,826 |
2024-09-30T13:30:00 | CMCSA | 41.77 | 41.81 | 41.3 | 41.575 | 6,311,614 |
2024-09-30T13:30:00 | NFLX | 709.27 | 710 | 702.91 | 707.25 | 483,627 |
2024-09-30T13:30:00 | MSFT | 428.6 | 430.42 | 425.37 | 427.49 | 4,757,230 |
2024-09-30T13:30:00 | TXN | 206.57 | 206.91 | 204.18 | 205.71 | 1,348,616 |
2024-09-30T13:30:00 | QCOM | 169.87 | 170.42 | 167.75 | 168.9 | 6,430,101 |
2024-09-30T13:30:00 | INTU | 621 | 622.23 | 616.2 | 619.8 | 454,027 |
2024-09-30T13:30:00 | SBUX | 97.35 | 97.59 | 96.41 | 96.655 | 2,040,800 |
2024-09-30T13:30:00 | BKNG | 4,212.12 | 4,228.365 | 4,194.01 | 4,221.83 | 43,858 |
2024-09-30T13:30:00 | CHTR | 324.08 | 326.22 | 321.755 | 324.84 | 372,939 |
2024-09-30T13:30:00 | AMD | 163.61 | 164.32 | 162.35 | 163.6 | 6,058,029 |
2024-09-30T13:30:00 | MRNA | 66.59 | 67 | 65.84 | 66.175 | 2,690,204 |
2024-09-30T13:30:00 | MELI | 2,051.96 | 2,060.32 | 2,034.06 | 2,054.69 | 98,971 |
2024-09-30T13:30:00 | ES | 68.05 | 68.155 | 67.68 | 68.1 | 751,498 |
2024-09-30T13:30:00 | AMZN | 185.63 | 187.97 | 184.92 | 185.62 | 10,413,039 |
2024-09-30T13:30:00 | AMGN | 321.3 | 322.85 | 318.81 | 320.805 | 1,663,915 |
2024-09-30T09:30:00 | CMCSA | 41.5 | 41.9 | 41.47 | 41.75 | 2,933,886 |
2024-09-30T09:30:00 | MSFT | 428.65 | 429.57 | 425.57 | 428.21 | 4,779,666 |
2024-09-30T09:30:00 | TXN | 206.16 | 208.7 | 205.33 | 206.1 | 1,175,622 |
2024-09-30T09:30:00 | ADBE | 515.47 | 517.18 | 512.35 | 513.83 | 777,410 |
2024-09-30T09:30:00 | TSLA | 259.47 | 264.86 | 256.81 | 259.04 | 38,955,194 |
2024-09-30T09:30:00 | INTU | 619.99 | 623.7 | 616.41 | 618.2 | 409,709 |
2024-09-30T09:30:00 | META | 573.68 | 574.44 | 564.8 | 567.7 | 3,852,468 |
2024-09-30T09:30:00 | AMGN | 321.77 | 323.23 | 319.16 | 321.32 | 346,483 |
2024-09-30T09:30:00 | AAPL | 232.12 | 232.54 | 229.65 | 230.04 | 18,399,644 |
2024-09-30T09:30:00 | COST | 889.53 | 910 | 888.32 | 891.37 | 943,333 |
2024-09-30T09:30:00 | CHTR | 328 | 328.34 | 319.67 | 320.72 | 449,895 |
2024-09-30T09:30:00 | MRNA | 66.51 | 67.96 | 65.31 | 65.69 | 2,211,636 |
2024-09-30T09:30:00 | NFLX | 707 | 711.21 | 702.82 | 707 | 600,799 |
2024-09-30T09:30:00 | MELI | 2,039.25 | 2,064 | 2,030.25 | 2,055.3 | 151,883 |
2024-09-30T09:30:00 | GOOG | 165.99 | 166.45 | 164.64 | 164.78 | 4,756,197 |
2024-09-30T09:30:00 | GOOGL | 164.4 | 165.2 | 163.26 | 163.32 | 6,434,375 |
2024-09-30T09:30:00 | AMZN | 186.13 | 188.49 | 184.65 | 187.14 | 14,682,960 |
2024-09-30T09:30:00 | ES | 67.83 | 68.09 | 67.44 | 67.44 | 375,027 |
2024-09-30T09:30:00 | AMD | 164.37 | 165.08 | 162.18 | 163.1 | 9,888,646 |
2024-09-30T09:30:00 | AVGO | 172.09 | 172.92 | 169.63 | 171.87 | 6,117,183 |
2024-09-30T09:30:00 | NVDA | 120.72 | 121.27 | 118.15 | 118.31 | 106,138,072 |
2024-09-30T09:30:00 | BKNG | 4,191.08 | 4,205.44 | 4,183.13 | 4,203.01 | 19,213 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
- Downloads last month
- 30