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
|
|---|---|---|---|---|---|---|
2024-09-30T09:30:00 | SBUX | 96.92 | 97.69 | 96.62 | 97.39 | 1,545,497 |
2024-09-30T09:30:00 | GILD | 83.81 | 84.25 | 83.14 | 83.15 | 1,125,033 |
2024-09-30T09:30:00 | QCOM | 169.65 | 172.23 | 168.98 | 171.37 | 1,811,255 |
2024-09-30T09:30:00 | PEP | 169.8 | 171.74 | 169.79 | 170.58 | 1,317,733 |
2024-09-27T13:30:00 | AAPL | 227.53 | 228.52 | 227.42 | 227.99 | 8,523,253 |
2024-09-27T13:30:00 | GILD | 83.94 | 84.25 | 83.86 | 84.21 | 782,796 |
2024-09-27T13:30:00 | NVDA | 121.03 | 121.97 | 119.26 | 120.2108 | 83,429,520 |
2024-09-27T13:30:00 | GOOGL | 163.76 | 164.74 | 163.7 | 164.39 | 5,375,495 |
2024-09-27T13:30:00 | GOOG | 164.94 | 166.06 | 164.9 | 165.68 | 7,174,693 |
2024-09-27T13:30:00 | META | 566.68 | 569.587343 | 566.03 | 567.975 | 2,221,271 |
2024-09-27T13:30:00 | TSLA | 260.35 | 260.7 | 258.15 | 258.77 | 19,319,659 |
2024-09-27T13:30:00 | AVGO | 172.3 | 173.94 | 172.0783 | 172.92 | 5,404,381 |
2024-09-27T13:30:00 | PEP | 170 | 170.5 | 169.68 | 170.3 | 2,530,772 |
2024-09-27T13:30:00 | COST | 885.98 | 889.21 | 882.1 | 884.3 | 725,659 |
2024-09-27T13:30:00 | ADBE | 515.48 | 515.86 | 513.3 | 513.38 | 770,037 |
2024-09-27T13:30:00 | CMCSA | 41.71 | 41.86 | 41.63 | 41.84 | 2,291,338 |
2024-09-27T13:30:00 | NFLX | 707.35 | 710.71 | 706.28 | 706.8 | 825,657 |
2024-09-27T13:30:00 | MSFT | 427.78 | 430.14 | 427.51 | 428.77 | 4,659,789 |
2024-09-27T13:30:00 | TXN | 209.14 | 210.7 | 208.7 | 210.08 | 1,066,090 |
2024-09-27T13:30:00 | QCOM | 170.09 | 171.63 | 169.8 | 171.04 | 2,121,179 |
2024-09-27T13:30:00 | INTU | 619.03 | 623.65 | 618.05 | 623.63 | 511,780 |
2024-09-27T13:30:00 | SBUX | 97.27 | 97.8 | 97.19 | 97.36 | 2,486,360 |
2024-09-27T13:30:00 | BKNG | 4,254.6 | 4,270.99 | 4,243.99 | 4,267.06 | 10,763 |
2024-09-27T13:30:00 | CHTR | 326.22 | 328.15 | 325.84 | 326.9 | 403,822 |
2024-09-27T13:30:00 | AMD | 164.34 | 165.03 | 163.74 | 164.5 | 6,886,761 |
2024-09-27T13:30:00 | MRNA | 65.74 | 66.88 | 65.32 | 66.65 | 1,440,353 |
2024-09-27T13:30:00 | MELI | 2,064.19 | 2,071.26 | 2,060.84 | 2,063.17 | 36,922 |
2024-09-27T13:30:00 | ES | 67.52 | 67.68 | 67.29 | 67.36 | 878,377 |
2024-09-27T13:30:00 | AMZN | 187.8829 | 188.61 | 187.49 | 187.74 | 17,711,315 |
2024-09-27T13:30:00 | AMGN | 322.67 | 326.75 | 322.44 | 326.47 | 557,361 |
2024-09-27T09:30:00 | GILD | 84.21 | 84.33 | 83.04 | 83.23 | 1,533,098 |
2024-09-27T09:30:00 | ES | 67.34 | 67.34 | 66.18 | 66.18 | 558,909 |
2024-09-27T09:30:00 | NVDA | 120.2192 | 124.03 | 119.82 | 123.97 | 158,252,641 |
2024-09-27T09:30:00 | INTU | 623.63 | 638.49 | 622.05 | 636.83 | 500,416 |
2024-09-27T09:30:00 | MRNA | 66.64 | 66.69 | 64.25 | 64.85 | 2,817,126 |
2024-09-27T09:30:00 | AMGN | 326.39 | 327.98 | 320.52 | 322.7 | 959,833 |
2024-09-27T09:30:00 | AAPL | 228 | 229.52 | 227.3 | 228.46 | 16,058,272 |
2024-09-27T09:30:00 | TSLA | 258.79 | 259.87 | 254.12 | 257.38 | 44,572,519 |
2024-09-27T09:30:00 | GOOGL | 164.38 | 165.7 | 162.63 | 162.81 | 9,538,329 |
2024-09-27T09:30:00 | PEP | 170.31 | 171.65 | 169.91 | 169.96 | 2,833,259 |
2024-09-27T09:30:00 | META | 568.02 | 570.8399 | 564.51 | 570.1 | 4,605,450 |
2024-09-27T09:30:00 | MSFT | 428.77 | 431.85 | 427.47 | 431.52 | 7,780,970 |
2024-09-27T09:30:00 | QCOM | 171.07 | 173.45 | 170.71 | 173 | 2,318,278 |
2024-09-27T09:30:00 | COST | 884.43 | 893.49 | 874 | 893.26 | 2,160,823 |
2024-09-27T09:30:00 | TXN | 210.1 | 211.72 | 209.76 | 210.83 | 1,034,530 |
2024-09-27T09:30:00 | AMD | 164.5 | 168.73 | 164.29 | 167.48 | 16,562,479 |
2024-09-27T09:30:00 | MELI | 2,062.16 | 2,084.49 | 2,055.52 | 2,083.22 | 111,389 |
2024-09-27T09:30:00 | NFLX | 706.54 | 709.84 | 701.25 | 708.36 | 1,260,073 |
2024-09-27T09:30:00 | AMZN | 187.7301 | 190.9 | 187.34 | 190.68 | 20,076,015 |
2024-09-27T09:30:00 | ADBE | 513.54 | 516.68 | 512.3 | 516.52 | 1,209,654 |
2024-09-27T09:30:00 | CMCSA | 41.83 | 42.08 | 41.19 | 41.23 | 6,651,146 |
2024-09-27T09:30:00 | CHTR | 327.1 | 334.2 | 318.03 | 319.68 | 717,102 |
2024-09-27T09:30:00 | SBUX | 97.39 | 98.09 | 97.31 | 97.87 | 2,302,293 |
2024-09-27T09:30:00 | BKNG | 4,259.34 | 4,270 | 4,231.06 | 4,269.01 | 42,060 |
2024-09-27T09:30:00 | GOOG | 165.6801 | 166.97 | 163.83 | 164.34 | 6,788,624 |
2024-09-27T09:30:00 | AVGO | 172.96 | 176.2199 | 171.76 | 176.13 | 9,499,846 |
2024-09-26T13:30:00 | AAPL | 227.91 | 228.09 | 226.85 | 227.16 | 9,482,307 |
2024-09-26T13:30:00 | GILD | 82.74 | 82.99 | 82.55 | 82.9 | 1,137,073 |
2024-09-26T13:30:00 | NVDA | 123.54 | 124.45 | 122.55 | 122.6409 | 69,048,955 |
2024-09-26T13:30:00 | GOOGL | 162.86 | 163.01 | 162.34 | 162.39 | 5,514,771 |
2024-09-26T13:30:00 | GOOG | 163.9001 | 164.2 | 163.53 | 163.6054 | 7,285,803 |
2024-09-26T13:30:00 | META | 567.11 | 569.49 | 563.635 | 563.66 | 3,921,856 |
2024-09-26T13:30:00 | TSLA | 254.31 | 254.75 | 253.18 | 253.28 | 4,169,581 |
2024-09-26T13:30:00 | AVGO | 177.7202 | 179.1999 | 176.2 | 176.39 | 5,189,241 |
2024-09-26T13:30:00 | PEP | 169.69 | 169.94 | 169.31 | 169.87 | 1,516,875 |
2024-09-26T13:30:00 | COST | 895.89 | 918.5 | 885.5 | 902.26 | 1,063,261 |
2024-09-26T13:30:00 | ADBE | 515.39 | 515.67 | 512.68 | 513.4 | 1,085,379 |
2024-09-26T13:30:00 | CMCSA | 40.85 | 40.9 | 40.81 | 40.83 | 1,213,303 |
2024-09-26T13:30:00 | NFLX | 710 | 712.09 | 706.71 | 707.64 | 793,001 |
2024-09-26T13:30:00 | MSFT | 431.72 | 432.05 | 429.52 | 429.65 | 4,103,692 |
2024-09-26T13:30:00 | TXN | 209.26 | 210.47 | 208.08 | 208.22 | 1,446,721 |
2024-09-26T13:30:00 | QCOM | 172.2 | 173.82 | 170.35 | 170.35 | 2,832,813 |
2024-09-26T13:30:00 | INTU | 636.83 | 638.46 | 635.47 | 636.1 | 390,699 |
2024-09-26T13:30:00 | SBUX | 97.47 | 97.714 | 97.03 | 97.48 | 2,868,827 |
2024-09-26T13:30:00 | BKNG | 4,251.12 | 4,272.88 | 4,247.22 | 4,247.22 | 29,484 |
2024-09-26T13:30:00 | CHTR | 317.62 | 319.45 | 316.34 | 316.9 | 387,766 |
2024-09-26T13:30:00 | AMD | 167.25 | 168.3 | 165.35 | 165.49 | 10,665,480 |
2024-09-26T13:30:00 | MRNA | 63.89 | 64.24 | 63.37 | 63.59 | 1,372,994 |
2024-09-26T13:30:00 | MELI | 2,111.01 | 2,115.81 | 2,107.14 | 2,110.15 | 31,477 |
2024-09-26T13:30:00 | ES | 65.99 | 66.52 | 65.81 | 66.52 | 443,143 |
2024-09-26T13:30:00 | AMZN | 191.2399 | 191.83 | 190.598 | 190.635 | 10,534,229 |
2024-09-26T13:30:00 | AMGN | 318.38 | 318.82 | 317.25 | 317.68 | 265,261 |
2024-09-26T09:30:00 | GILD | 82.9 | 82.94 | 81.83 | 82.02 | 2,424,606 |
2024-09-26T09:30:00 | ES | 66.51 | 67 | 65.94 | 65.98 | 472,243 |
2024-09-26T09:30:00 | NVDA | 122.64 | 127.665 | 121.8 | 126.8 | 199,926,449 |
2024-09-26T09:30:00 | INTU | 635.73 | 645.92 | 633.87 | 645 | 451,931 |
2024-09-26T09:30:00 | MRNA | 63.58 | 65.07 | 63.37 | 64.8 | 2,492,223 |
2024-09-26T09:30:00 | AMGN | 317.58 | 318.45 | 313.37 | 313.68 | 866,237 |
2024-09-26T09:30:00 | AAPL | 227.16 | 228.5 | 225.41 | 227.3 | 17,824,743 |
2024-09-26T09:30:00 | TSLA | 253.28 | 261.75 | 251.53 | 260.6 | 47,646,128 |
2024-09-26T09:30:00 | GOOGL | 162.38 | 164.08 | 162.28 | 163.64 | 9,798,242 |
2024-09-26T09:30:00 | PEP | 169.86 | 171 | 168.68 | 169.22 | 2,586,664 |
2024-09-26T09:30:00 | META | 563.75 | 577.4 | 562.3501 | 575.73 | 8,268,237 |
2024-09-26T09:30:00 | MSFT | 429.65 | 435.3 | 429.13 | 435.09 | 6,407,457 |
2024-09-26T09:30:00 | QCOM | 170.34 | 175.75 | 166.78 | 174.91 | 4,002,706 |
2024-09-26T09:30:00 | COST | 902.09 | 909.24 | 898.13 | 905.3 | 1,145,875 |
2024-09-26T09:30:00 | TXN | 208.15 | 210.57 | 205.06 | 210.32 | 1,446,300 |
2024-09-26T09:30:00 | AMD | 165.48 | 168.68 | 164.05 | 167.06 | 22,963,377 |
2024-09-26T09:30:00 | MELI | 2,107.05 | 2,161.73 | 2,100.01 | 2,147.8 | 138,982 |
2024-09-26T09:30:00 | NFLX | 707.18 | 725.26 | 701.72 | 724.73 | 1,730,934 |