Search is not available for this dataset
date timestamp[us, tz=UTC]date 2025-01-02 05:00:00 2025-08-29 04:00:00 | open float64 82.8 789 | high float64 84.5 794 | low float64 82.1 778 | close float64 82.8 787 | volume float64 6.74M 184M | symbol unknown | mic unknown | price float64 82.8 787 | sid int64 4.47k 11k | backfilled bool 1
class |
|---|---|---|---|---|---|---|---|---|---|---|
2025-04-15T04:00:00Z | 200.799018 | 202.44034 | 198.749848 | 201.077545 | 51,343,900 | "AAPL" | "XNMS" | 201.077545 | 6,215 | false |
2025-04-16T04:00:00Z | 197.3174 | 199.645097 | 191.358879 | 193.248901 | 59,732,400 | "AAPL" | "XNMS" | 193.248901 | 6,215 | false |
2025-04-17T04:00:00Z | 196.163517 | 197.784954 | 193.398129 | 195.944672 | 52,164,700 | "AAPL" | "XNMS" | 195.944672 | 6,215 | false |
2025-04-21T04:00:00Z | 192.254183 | 192.781396 | 188.812362 | 192.14476 | 46,742,500 | "AAPL" | "XNMS" | 192.14476 | 6,215 | false |
2025-04-22T04:00:00Z | 195.089187 | 200.530438 | 194.939981 | 198.69017 | 52,976,400 | "AAPL" | "XNMS" | 198.69017 | 6,215 | false |
2025-04-23T04:00:00Z | 204.917263 | 206.906751 | 201.734085 | 203.524628 | 52,929,200 | "AAPL" | "XNMS" | 203.524628 | 6,215 | false |
2025-04-24T04:00:00Z | 203.813091 | 207.732384 | 201.873343 | 207.274796 | 47,311,000 | "AAPL" | "XNMS" | 207.274796 | 6,215 | false |
2025-04-25T04:00:00Z | 205.285315 | 208.647554 | 205.11621 | 208.180023 | 38,222,300 | "AAPL" | "XNMS" | 208.180023 | 6,215 | false |
2025-04-28T04:00:00Z | 208.896228 | 210.388344 | 206.369585 | 209.035492 | 38,743,100 | "AAPL" | "XNMS" | 209.035492 | 6,215 | false |
2025-04-29T04:00:00Z | 207.59314 | 211.124484 | 207.274815 | 210.099899 | 36,827,600 | "AAPL" | "XNMS" | 210.099899 | 6,215 | false |
2025-04-30T04:00:00Z | 208.19991 | 212.457412 | 205.583728 | 211.383087 | 52,286,500 | "AAPL" | "XNMS" | 211.383087 | 6,215 | false |
2025-05-01T04:00:00Z | 207.981072 | 213.432264 | 207.80201 | 212.198792 | 57,365,700 | "AAPL" | "XNMS" | 212.198792 | 6,215 | false |
2025-05-02T04:00:00Z | 205.006792 | 205.902071 | 201.097455 | 204.270691 | 101,010,600 | "AAPL" | "XNMS" | 204.270691 | 6,215 | false |
2025-05-05T04:00:00Z | 202.032514 | 203.027258 | 197.168216 | 197.844635 | 69,018,500 | "AAPL" | "XNMS" | 197.844635 | 6,215 | false |
2025-05-06T04:00:00Z | 197.168218 | 199.595381 | 195.98447 | 197.466629 | 51,216,500 | "AAPL" | "XNMS" | 197.466629 | 6,215 | false |
2025-05-07T04:00:00Z | 198.123156 | 198.391742 | 192.234274 | 195.218506 | 68,536,700 | "AAPL" | "XNMS" | 195.218506 | 6,215 | false |
2025-05-08T04:00:00Z | 196.680798 | 198.998553 | 193.656768 | 196.452011 | 50,478,900 | "AAPL" | "XNMS" | 196.452011 | 6,215 | false |
2025-05-09T04:00:00Z | 197.954073 | 199.485972 | 196.50174 | 197.486542 | 36,453,900 | "AAPL" | "XNMS" | 197.486542 | 6,215 | false |
2025-05-12T04:00:00Z | 210.136358 | 210.435176 | 205.933032 | 209.957062 | 63,775,800 | "AAPL" | "XNMS" | 209.957062 | 6,215 | false |
2025-05-13T04:00:00Z | 209.598471 | 212.556737 | 208.174129 | 212.088593 | 51,909,300 | "AAPL" | "XNMS" | 212.088593 | 6,215 | false |
2025-05-14T04:00:00Z | 211.590563 | 213.094605 | 209.747882 | 211.490967 | 49,325,800 | "AAPL" | "XNMS" | 211.490967 | 6,215 | false |
2025-05-15T04:00:00Z | 210.116432 | 212.118499 | 208.712 | 210.614456 | 45,029,500 | "AAPL" | "XNMS" | 210.614456 | 6,215 | false |
2025-05-16T04:00:00Z | 211.520846 | 211.730022 | 208.941084 | 210.425186 | 54,737,900 | "AAPL" | "XNMS" | 210.425186 | 6,215 | false |
2025-05-19T04:00:00Z | 207.088445 | 208.652233 | 203.452858 | 207.955002 | 46,140,500 | "AAPL" | "XNMS" | 207.955002 | 6,215 | false |
2025-05-20T04:00:00Z | 206.849384 | 207.646226 | 204.219817 | 206.042587 | 42,496,600 | "AAPL" | "XNMS" | 206.042587 | 6,215 | false |
2025-05-21T04:00:00Z | 204.359259 | 206.221864 | 199.916891 | 201.291428 | 59,211,800 | "AAPL" | "XNMS" | 201.291428 | 6,215 | false |
2025-05-22T04:00:00Z | 199.91689 | 201.948823 | 198.910872 | 200.564316 | 46,742,400 | "AAPL" | "XNMS" | 200.564316 | 6,215 | false |
2025-05-23T04:00:00Z | 192.904714 | 196.918788 | 192.695552 | 194.498398 | 78,432,900 | "AAPL" | "XNMS" | 194.498398 | 6,215 | false |
2025-05-27T04:00:00Z | 197.516413 | 199.946773 | 196.64984 | 199.418869 | 56,288,500 | "AAPL" | "XNMS" | 199.418869 | 6,215 | false |
2025-05-28T04:00:00Z | 199.797363 | 201.928906 | 199.110087 | 199.628036 | 45,339,700 | "AAPL" | "XNMS" | 199.628036 | 6,215 | false |
2025-05-29T04:00:00Z | 202.775542 | 203.004629 | 197.725569 | 199.159882 | 51,396,800 | "AAPL" | "XNMS" | 199.159882 | 6,215 | false |
2025-05-30T04:00:00Z | 198.582173 | 201.16195 | 196.002411 | 200.056335 | 70,819,900 | "AAPL" | "XNMS" | 200.056335 | 6,215 | false |
2025-06-02T04:00:00Z | 199.488582 | 201.331278 | 199.329211 | 200.902969 | 35,423,300 | "AAPL" | "XNMS" | 200.902969 | 6,215 | false |
2025-06-03T04:00:00Z | 200.554355 | 202.964791 | 200.165897 | 202.466766 | 46,381,600 | "AAPL" | "XNMS" | 202.466766 | 6,215 | false |
2025-06-04T04:00:00Z | 202.108211 | 205.425054 | 201.301414 | 202.01857 | 43,604,000 | "AAPL" | "XNMS" | 202.01857 | 6,215 | false |
2025-06-05T04:00:00Z | 202.695858 | 203.940919 | 199.35909 | 199.837204 | 55,126,100 | "AAPL" | "XNMS" | 199.837204 | 6,215 | false |
2025-06-06T04:00:00Z | 202.197834 | 204.887162 | 201.251591 | 203.114197 | 46,607,700 | "AAPL" | "XNMS" | 203.114197 | 6,215 | false |
2025-06-09T04:00:00Z | 203.582331 | 205.185969 | 199.229604 | 200.653946 | 72,862,600 | "AAPL" | "XNMS" | 200.653946 | 6,215 | false |
2025-06-10T04:00:00Z | 199.807328 | 203.54251 | 199.777448 | 201.869141 | 54,672,600 | "AAPL" | "XNMS" | 201.869141 | 6,215 | false |
2025-06-11T04:00:00Z | 202.695857 | 203.691905 | 197.625974 | 197.994507 | 60,989,900 | "AAPL" | "XNMS" | 197.994507 | 6,215 | false |
2025-06-12T04:00:00Z | 198.293336 | 198.890956 | 196.580131 | 198.412857 | 43,904,600 | "AAPL" | "XNMS" | 198.412857 | 6,215 | false |
2025-06-13T04:00:00Z | 198.940759 | 199.57823 | 194.926685 | 195.673721 | 51,447,300 | "AAPL" | "XNMS" | 195.673721 | 6,215 | false |
2025-06-16T04:00:00Z | 196.520356 | 197.904863 | 195.783275 | 197.635925 | 43,020,700 | "AAPL" | "XNMS" | 197.635925 | 6,215 | false |
2025-06-17T04:00:00Z | 196.420746 | 197.606046 | 194.438619 | 194.866913 | 38,856,200 | "AAPL" | "XNMS" | 194.866913 | 6,215 | false |
2025-06-18T04:00:00Z | 195.165737 | 196.789301 | 194.29918 | 195.803207 | 45,394,700 | "AAPL" | "XNMS" | 195.803207 | 6,215 | false |
2025-06-20T04:00:00Z | 197.456661 | 200.90298 | 196.082109 | 200.20575 | 96,813,500 | "AAPL" | "XNMS" | 200.20575 | 6,215 | false |
2025-06-23T04:00:00Z | 200.833242 | 201.500592 | 198.173794 | 200.703751 | 55,814,300 | "AAPL" | "XNMS" | 200.703751 | 6,215 | false |
2025-06-24T04:00:00Z | 201.789459 | 202.636106 | 199.408903 | 199.508514 | 54,064,000 | "AAPL" | "XNMS" | 199.508514 | 6,215 | false |
2025-06-25T04:00:00Z | 200.653984 | 202.865213 | 199.827262 | 200.76355 | 39,525,700 | "AAPL" | "XNMS" | 200.76355 | 6,215 | false |
2025-06-26T04:00:00Z | 200.634043 | 201.839268 | 198.671842 | 200.20575 | 50,799,100 | "AAPL" | "XNMS" | 200.20575 | 6,215 | false |
2025-06-27T04:00:00Z | 201.092228 | 202.416974 | 199.209697 | 200.285431 | 73,188,600 | "AAPL" | "XNMS" | 200.285431 | 6,215 | false |
2025-06-30T04:00:00Z | 201.211736 | 206.570482 | 198.472603 | 204.359253 | 91,912,800 | "AAPL" | "XNMS" | 204.359253 | 6,215 | false |
2025-07-01T04:00:00Z | 205.85333 | 209.359425 | 205.325425 | 206.998795 | 78,788,900 | "AAPL" | "XNMS" | 206.998795 | 6,215 | false |
2025-07-02T04:00:00Z | 208.084475 | 212.496962 | 207.317514 | 211.600525 | 67,941,800 | "AAPL" | "XNMS" | 211.600525 | 6,215 | false |
2025-07-03T04:00:00Z | 211.311669 | 213.80179 | 210.973016 | 212.706146 | 34,955,800 | "AAPL" | "XNMS" | 212.706146 | 6,215 | false |
2025-07-07T04:00:00Z | 211.839569 | 215.375544 | 207.974912 | 209.120361 | 50,229,000 | "AAPL" | "XNMS" | 209.120361 | 6,215 | false |
2025-07-08T04:00:00Z | 209.269786 | 210.594517 | 207.626297 | 209.18013 | 42,848,900 | "AAPL" | "XNMS" | 209.18013 | 6,215 | false |
2025-07-09T04:00:00Z | 208.702041 | 210.494931 | 206.401171 | 210.305679 | 48,749,400 | "AAPL" | "XNMS" | 210.305679 | 6,215 | false |
2025-07-10T04:00:00Z | 209.678147 | 212.636412 | 209.200048 | 211.570648 | 44,443,600 | "AAPL" | "XNMS" | 211.570648 | 6,215 | false |
2025-07-11T04:00:00Z | 209.737912 | 211.291745 | 209.030711 | 210.325577 | 39,765,800 | "AAPL" | "XNMS" | 210.325577 | 6,215 | false |
2025-07-14T04:00:00Z | 209.100429 | 210.076568 | 206.719874 | 207.795609 | 38,840,100 | "AAPL" | "XNMS" | 207.795609 | 6,215 | false |
2025-07-15T04:00:00Z | 208.393257 | 211.052705 | 208.09444 | 208.283691 | 42,296,300 | "AAPL" | "XNMS" | 208.283691 | 6,215 | false |
2025-07-16T04:00:00Z | 209.469006 | 211.560698 | 207.815561 | 209.329559 | 47,490,500 | "AAPL" | "XNMS" | 209.329559 | 6,215 | false |
2025-07-17T04:00:00Z | 209.737939 | 210.963074 | 208.7618 | 209.190109 | 48,068,100 | "AAPL" | "XNMS" | 209.190109 | 6,215 | false |
2025-07-18T04:00:00Z | 210.036732 | 210.953095 | 208.871357 | 210.345505 | 48,974,600 | "AAPL" | "XNMS" | 210.345505 | 6,215 | false |
2025-07-21T04:00:00Z | 211.261893 | 214.927344 | 210.793749 | 211.640381 | 51,377,400 | "AAPL" | "XNMS" | 211.640381 | 6,215 | false |
2025-07-22T04:00:00Z | 212.297765 | 214.10061 | 211.391357 | 213.55278 | 46,404,100 | "AAPL" | "XNMS" | 213.55278 | 6,215 | false |
2025-07-23T04:00:00Z | 214.150419 | 214.29982 | 211.570657 | 213.303772 | 46,989,300 | "AAPL" | "XNMS" | 213.303772 | 6,215 | false |
2025-07-24T04:00:00Z | 213.05476 | 214.837695 | 212.686227 | 212.915314 | 46,022,600 | "AAPL" | "XNMS" | 212.915314 | 6,215 | false |
2025-07-25T04:00:00Z | 213.851588 | 214.389462 | 212.556722 | 213.034836 | 40,268,800 | "AAPL" | "XNMS" | 213.034836 | 6,215 | false |
2025-07-28T04:00:00Z | 213.184253 | 214.00102 | 212.218084 | 213.204178 | 37,858,000 | "AAPL" | "XNMS" | 213.204178 | 6,215 | false |
2025-07-29T04:00:00Z | 213.333639 | 213.961155 | 209.986931 | 210.43515 | 51,411,700 | "AAPL" | "XNMS" | 210.43515 | 6,215 | false |
2025-07-30T04:00:00Z | 211.062667 | 211.550736 | 206.899192 | 208.223938 | 45,512,500 | "AAPL" | "XNMS" | 208.223938 | 6,215 | false |
2025-07-31T04:00:00Z | 207.666149 | 209.010805 | 206.341403 | 206.749786 | 80,698,400 | "AAPL" | "XNMS" | 206.749786 | 6,215 | false |
2025-08-01T04:00:00Z | 210.036749 | 212.736048 | 200.703779 | 201.580307 | 104,434,500 | "AAPL" | "XNMS" | 201.580307 | 6,215 | false |
2025-08-04T04:00:00Z | 203.701868 | 207.058561 | 200.883049 | 202.546463 | 75,109,300 | "AAPL" | "XNMS" | 202.546463 | 6,215 | false |
2025-08-05T04:00:00Z | 202.596248 | 204.528584 | 201.361157 | 202.118149 | 44,155,100 | "AAPL" | "XNMS" | 202.118149 | 6,215 | false |
2025-08-06T04:00:00Z | 204.817449 | 214.528921 | 204.777599 | 212.407333 | 108,483,100 | "AAPL" | "XNMS" | 212.407333 | 6,215 | false |
2025-08-07T04:00:00Z | 218.015088 | 219.977305 | 215.724174 | 219.160538 | 90,224,800 | "AAPL" | "XNMS" | 219.160538 | 6,215 | false |
2025-08-08T04:00:00Z | 219.957374 | 230.087184 | 218.383615 | 228.44371 | 113,854,000 | "AAPL" | "XNMS" | 228.44371 | 6,215 | false |
2025-08-11T04:00:00Z | 227.277011 | 228.912384 | 224.125922 | 226.539093 | 61,806,100 | "AAPL" | "XNMS" | 226.539093 | 6,215 | false |
2025-08-12T04:00:00Z | 227.366763 | 230.148901 | 226.429428 | 229.002136 | 55,626,200 | "AAPL" | "XNMS" | 229.002136 | 6,215 | false |
2025-08-13T04:00:00Z | 230.418134 | 234.33704 | 229.779925 | 232.671753 | 69,878,500 | "AAPL" | "XNMS" | 232.671753 | 6,215 | false |
2025-08-14T04:00:00Z | 233.399694 | 234.456701 | 230.198758 | 232.123306 | 51,916,300 | "AAPL" | "XNMS" | 232.123306 | 6,215 | false |
2025-08-15T04:00:00Z | 233.339866 | 233.619074 | 228.693008 | 230.936661 | 56,038,700 | "AAPL" | "XNMS" | 230.936661 | 6,215 | false |
2025-08-18T04:00:00Z | 231.046345 | 232.462337 | 229.460834 | 230.238632 | 37,476,200 | "AAPL" | "XNMS" | 230.238632 | 6,215 | false |
2025-08-19T04:00:00Z | 230.627531 | 232.213042 | 228.702983 | 229.909561 | 39,402,600 | "AAPL" | "XNMS" | 229.909561 | 6,215 | false |
2025-08-20T04:00:00Z | 229.331192 | 229.819815 | 225.133078 | 225.372391 | 42,263,900 | "AAPL" | "XNMS" | 225.372391 | 6,215 | false |
2025-08-21T04:00:00Z | 225.631664 | 225.880958 | 223.148683 | 224.265518 | 30,621,200 | "AAPL" | "XNMS" | 224.265518 | 6,215 | false |
2025-08-22T04:00:00Z | 225.531951 | 228.443712 | 224.774101 | 227.117462 | 42,477,800 | "AAPL" | "XNMS" | 227.117462 | 6,215 | false |
2025-08-25T04:00:00Z | 225.841075 | 228.653127 | 225.591781 | 226.519165 | 30,983,100 | "AAPL" | "XNMS" | 226.519165 | 6,215 | false |
2025-08-26T04:00:00Z | 226.229967 | 228.842586 | 224.056124 | 228.663086 | 54,575,100 | "AAPL" | "XNMS" | 228.663086 | 6,215 | false |
2025-08-27T04:00:00Z | 227.965081 | 230.248615 | 227.616063 | 229.839783 | 31,259,500 | "AAPL" | "XNMS" | 229.839783 | 6,215 | false |
2025-08-28T04:00:00Z | 230.168834 | 232.751524 | 228.692998 | 231.903915 | 38,074,700 | "AAPL" | "XNMS" | 231.903915 | 6,215 | false |
2025-08-29T04:00:00Z | 231.854059 | 232.721615 | 230.717275 | 231.485107 | 39,418,400 | "AAPL" | "XNMS" | 231.485107 | 6,215 | false |
2025-01-02T05:00:00Z | 586.819468 | 601.934759 | 584.928849 | 596.292664 | 12,682,300 | "META" | "XNMS" | 596.292664 | 8,506 | false |
2025-01-03T05:00:00Z | 601.785554 | 606.502231 | 593.476587 | 601.656189 | 11,436,800 | "META" | "XNMS" | 601.656189 | 8,506 | false |
2025-01-06T05:00:00Z | 608.820819 | 627.886557 | 602.64134 | 627.100464 | 14,560,800 | "META" | "XNMS" | 627.100464 | 8,506 | false |
2025-01-07T05:00:00Z | 628.593026 | 628.991022 | 605.23843 | 614.850952 | 12,071,500 | "META" | "XNMS" | 614.850952 | 8,506 | false |
2025-01-08T05:00:00Z | 610.382997 | 613.408023 | 599.825137 | 607.716125 | 10,085,800 | "META" | "XNMS" | 607.716125 | 8,506 | false |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.