Date timestamp[ns]date 2000-01-03 00:00:00 2025-12-24 00:00:00 | Ticker stringclasses 141
values | Open float64 0.04 999k | High float64 0.04 1.01M | Low float64 0.03 912k | Close float64 0.04 976k | Volume float64 0 9.23B |
|---|---|---|---|---|---|---|
2021-01-27T00:00:00 | AAPL | 139.62226 | 140.469174 | 136.682445 | 138.288635 | 140,843,800 |
2021-01-28T00:00:00 | AAPL | 135.816105 | 138.220534 | 133.070961 | 133.450607 | 142,621,100 |
2021-01-29T00:00:00 | AAPL | 132.224027 | 133.109873 | 126.75323 | 128.456772 | 177,523,800 |
2021-02-01T00:00:00 | AAPL | 130.199257 | 131.78599 | 127.454114 | 130.578903 | 106,239,800 |
2021-02-02T00:00:00 | AAPL | 132.126702 | 132.691306 | 131.03644 | 131.406357 | 83,305,400 |
2021-02-03T00:00:00 | AAPL | 132.155907 | 132.165651 | 130.06299 | 130.384232 | 89,880,900 |
2021-02-04T00:00:00 | AAPL | 132.681555 | 133.752344 | 131.016945 | 133.742615 | 84,183,100 |
2021-02-05T00:00:00 | AAPL | 133.903484 | 133.97172 | 132.450867 | 133.328278 | 75,693,800 |
2021-02-08T00:00:00 | AAPL | 132.616595 | 133.523266 | 131.534448 | 133.474518 | 71,297,200 |
2021-02-09T00:00:00 | AAPL | 133.191786 | 134.420178 | 132.441118 | 132.597092 | 76,774,200 |
2021-02-10T00:00:00 | AAPL | 133.055275 | 133.552487 | 131.027467 | 131.99263 | 73,046,600 |
2021-02-11T00:00:00 | AAPL | 132.489865 | 132.967574 | 130.413323 | 131.739197 | 64,280,000 |
2021-02-12T00:00:00 | AAPL | 130.978735 | 132.129118 | 130.335293 | 131.973129 | 60,145,100 |
2021-02-16T00:00:00 | AAPL | 132.090159 | 132.5971 | 129.457898 | 129.84787 | 80,576,300 |
2021-02-17T00:00:00 | AAPL | 127.956532 | 128.902192 | 126.221198 | 127.556816 | 97,918,500 |
2021-02-18T00:00:00 | AAPL | 125.95798 | 126.737909 | 124.212904 | 126.455193 | 96,856,700 |
2021-02-19T00:00:00 | AAPL | 126.971901 | 127.430109 | 125.568033 | 126.611176 | 87,668,800 |
2021-02-22T00:00:00 | AAPL | 124.797814 | 126.464911 | 122.448293 | 122.838257 | 103,916,400 |
2021-02-23T00:00:00 | AAPL | 120.654494 | 123.530467 | 115.419241 | 122.701797 | 158,273,000 |
2021-02-24T00:00:00 | AAPL | 121.804867 | 122.409304 | 119.16287 | 122.204575 | 111,039,900 |
2021-02-25T00:00:00 | AAPL | 121.551404 | 123.286737 | 117.51529 | 117.953995 | 148,199,500 |
2021-02-26T00:00:00 | AAPL | 119.51386 | 121.717152 | 118.15874 | 118.217239 | 164,560,400 |
2021-03-01T00:00:00 | AAPL | 120.644734 | 124.719845 | 119.708824 | 124.583359 | 116,307,900 |
2021-03-02T00:00:00 | AAPL | 125.187815 | 125.490033 | 121.873129 | 121.98037 | 102,260,900 |
2021-03-03T00:00:00 | AAPL | 121.678141 | 122.555559 | 118.782666 | 118.997147 | 112,966,300 |
2021-03-04T00:00:00 | AAPL | 118.69493 | 120.498506 | 115.643473 | 117.115578 | 178,155,000 |
2021-03-05T00:00:00 | AAPL | 117.944253 | 118.880163 | 114.619817 | 118.373207 | 153,766,600 |
2021-03-08T00:00:00 | AAPL | 117.89551 | 117.963754 | 113.293948 | 113.440186 | 154,376,600 |
2021-03-09T00:00:00 | AAPL | 116.04317 | 118.997136 | 115.809194 | 118.051476 | 129,525,800 |
2021-03-10T00:00:00 | AAPL | 118.636427 | 119.104379 | 116.452631 | 116.969337 | 111,943,300 |
2021-03-11T00:00:00 | AAPL | 119.465106 | 120.118292 | 118.217226 | 118.899658 | 103,026,500 |
2021-03-12T00:00:00 | AAPL | 117.378807 | 118.129483 | 116.169925 | 117.992996 | 88,105,100 |
2021-03-15T00:00:00 | AAPL | 118.363469 | 120.888474 | 117.398305 | 120.878723 | 92,403,800 |
2021-03-16T00:00:00 | AAPL | 122.545787 | 124.02765 | 121.590383 | 122.419052 | 115,227,900 |
2021-03-17T00:00:00 | AAPL | 120.937211 | 122.701791 | 119.270114 | 121.629395 | 111,932,600 |
2021-03-18T00:00:00 | AAPL | 119.796561 | 120.089036 | 117.300802 | 117.505531 | 121,229,700 |
2021-03-19T00:00:00 | AAPL | 116.89135 | 118.382956 | 116.676869 | 116.979088 | 185,549,500 |
2021-03-22T00:00:00 | AAPL | 117.310579 | 120.761751 | 117.242336 | 120.293793 | 111,912,300 |
2021-03-23T00:00:00 | AAPL | 120.235281 | 121.122442 | 119.075139 | 119.465103 | 95,467,100 |
2021-03-24T00:00:00 | AAPL | 119.73806 | 119.816054 | 117.057066 | 117.076561 | 88,530,500 |
2021-03-25T00:00:00 | AAPL | 116.540386 | 118.607191 | 116.013935 | 117.564034 | 98,844,700 |
2021-03-26T00:00:00 | AAPL | 117.330052 | 118.431701 | 115.935934 | 118.168472 | 94,071,200 |
2021-03-29T00:00:00 | AAPL | 118.597442 | 119.504105 | 117.700529 | 118.343964 | 80,819,200 |
2021-03-30T00:00:00 | AAPL | 117.096072 | 117.378796 | 115.877438 | 116.891342 | 85,671,900 |
2021-03-31T00:00:00 | AAPL | 118.597416 | 120.420487 | 118.109963 | 119.084869 | 118,323,800 |
2021-04-01T00:00:00 | AAPL | 120.557009 | 121.063957 | 119.416362 | 119.913567 | 75,089,100 |
2021-04-05T00:00:00 | AAPL | 120.761731 | 122.994269 | 119.981803 | 122.740791 | 88,651,200 |
2021-04-06T00:00:00 | AAPL | 123.325738 | 123.939927 | 122.497069 | 123.043015 | 80,171,300 |
2021-04-07T00:00:00 | AAPL | 122.672556 | 124.710108 | 121.999867 | 124.690613 | 83,466,700 |
2021-04-08T00:00:00 | AAPL | 125.714267 | 127.118136 | 125.295065 | 127.08889 | 88,844,600 |
2021-04-09T00:00:00 | AAPL | 126.542929 | 129.701618 | 126.221208 | 129.662628 | 106,686,700 |
2021-04-12T00:00:00 | AAPL | 129.194672 | 129.516393 | 127.352099 | 127.946793 | 91,420,000 |
2021-04-13T00:00:00 | AAPL | 129.116692 | 131.280987 | 128.61948 | 131.056747 | 91,266,500 |
2021-04-14T00:00:00 | AAPL | 131.553979 | 131.612471 | 128.356284 | 128.716995 | 87,222,800 |
2021-04-15T00:00:00 | AAPL | 130.46204 | 131.612423 | 130.286549 | 131.124969 | 89,347,100 |
2021-04-16T00:00:00 | AAPL | 130.930004 | 131.290715 | 129.935595 | 130.793518 | 84,922,400 |
2021-04-19T00:00:00 | AAPL | 130.159808 | 132.070632 | 129.994076 | 131.456436 | 94,264,200 |
2021-04-20T00:00:00 | AAPL | 131.631912 | 132.129109 | 128.502455 | 129.769836 | 94,812,300 |
2021-04-21T00:00:00 | AAPL | 129.038692 | 130.393812 | 128.005293 | 130.150085 | 68,847,100 |
2021-04-22T00:00:00 | AAPL | 129.7016 | 130.783747 | 128.112512 | 128.629211 | 84,566,500 |
2021-04-23T00:00:00 | AAPL | 128.843691 | 131.729407 | 128.843691 | 130.949493 | 78,657,500 |
2021-04-26T00:00:00 | AAPL | 131.446703 | 131.670927 | 130.208567 | 131.339462 | 66,905,100 |
2021-04-27T00:00:00 | AAPL | 131.622153 | 132.012124 | 130.744743 | 131.017715 | 66,015,800 |
2021-04-28T00:00:00 | AAPL | 130.939766 | 131.631957 | 129.740635 | 130.228088 | 107,760,100 |
2021-04-29T00:00:00 | AAPL | 133.045593 | 133.630544 | 129.126462 | 130.130615 | 151,101,000 |
2021-04-30T00:00:00 | AAPL | 128.473263 | 130.208597 | 127.781087 | 128.161301 | 109,839,500 |
2021-05-03T00:00:00 | AAPL | 128.726688 | 130.705763 | 128.521966 | 129.214142 | 75,135,100 |
2021-05-04T00:00:00 | AAPL | 127.89807 | 128.190545 | 123.520732 | 124.641876 | 137,564,700 |
2021-05-05T00:00:00 | AAPL | 125.957971 | 127.176604 | 124.758839 | 124.885582 | 84,000,900 |
2021-05-06T00:00:00 | AAPL | 124.680852 | 126.49418 | 123.939921 | 126.484436 | 78,128,300 |
2021-05-07T00:00:00 | AAPL | 127.783241 | 128.18362 | 126.44534 | 127.158241 | 78,973,300 |
2021-05-10T00:00:00 | AAPL | 126.37702 | 126.503964 | 123.837951 | 123.877014 | 88,071,200 |
2021-05-11T00:00:00 | AAPL | 120.605518 | 123.310594 | 119.892623 | 122.959038 | 126,142,800 |
2021-05-12T00:00:00 | AAPL | 120.507871 | 121.718807 | 119.384822 | 119.892632 | 112,172,300 |
2021-05-13T00:00:00 | AAPL | 121.660202 | 123.193406 | 121.347703 | 122.041061 | 105,861,300 |
2021-05-14T00:00:00 | AAPL | 123.291064 | 124.892626 | 122.900437 | 124.462936 | 81,918,000 |
2021-05-17T00:00:00 | AAPL | 123.847705 | 123.955128 | 122.236375 | 123.310593 | 74,244,600 |
2021-05-18T00:00:00 | AAPL | 123.593803 | 124.013726 | 121.855522 | 121.923882 | 63,342,900 |
2021-05-19T00:00:00 | AAPL | 120.273484 | 121.992229 | 119.980512 | 121.767624 | 92,612,000 |
2021-05-20T00:00:00 | AAPL | 122.294965 | 124.726604 | 122.168007 | 124.32621 | 76,857,100 |
2021-05-21T00:00:00 | AAPL | 124.824257 | 125.000039 | 122.275428 | 122.490273 | 79,295,400 |
2021-05-24T00:00:00 | AAPL | 123.056682 | 124.941449 | 122.988323 | 124.121132 | 63,092,900 |
2021-05-25T00:00:00 | AAPL | 124.824248 | 125.312537 | 123.359404 | 123.925812 | 72,009,500 |
2021-05-26T00:00:00 | AAPL | 123.984437 | 124.404359 | 123.457092 | 123.877014 | 56,575,900 |
2021-05-27T00:00:00 | AAPL | 123.476628 | 124.6485 | 122.148501 | 122.343811 | 94,625,600 |
2021-05-28T00:00:00 | AAPL | 122.627021 | 122.851634 | 121.63093 | 121.689522 | 71,311,100 |
2021-06-01T00:00:00 | AAPL | 122.148502 | 122.412171 | 121.035221 | 121.367249 | 67,637,100 |
2021-06-02T00:00:00 | AAPL | 121.367234 | 122.304734 | 121.142629 | 122.128952 | 59,278,900 |
2021-06-03T00:00:00 | AAPL | 121.757881 | 121.923895 | 120.244205 | 120.6446 | 76,229,200 |
2021-06-04T00:00:00 | AAPL | 121.162192 | 123.203213 | 120.947347 | 122.939537 | 75,169,300 |
2021-06-07T00:00:00 | AAPL | 123.212941 | 123.359427 | 121.90435 | 122.949272 | 71,057,600 |
2021-06-08T00:00:00 | AAPL | 123.632874 | 125.449289 | 123.252015 | 123.769592 | 74,403,800 |
2021-06-09T00:00:00 | AAPL | 124.228578 | 124.755923 | 123.554748 | 124.150452 | 56,877,900 |
2021-06-10T00:00:00 | AAPL | 124.043034 | 125.185618 | 122.988352 | 123.154366 | 71,186,400 |
2021-06-11T00:00:00 | AAPL | 123.564499 | 124.453175 | 123.144577 | 124.36528 | 53,522,400 |
2021-06-14T00:00:00 | AAPL | 124.824267 | 127.480512 | 124.091845 | 127.421921 | 96,906,500 |
2021-06-15T00:00:00 | AAPL | 126.894588 | 127.539123 | 126.357475 | 126.601616 | 62,746,300 |
2021-06-16T00:00:00 | AAPL | 127.3145 | 127.822317 | 125.449276 | 127.099655 | 91,815,000 |
2021-06-17T00:00:00 | AAPL | 126.757912 | 129.443461 | 126.611419 | 128.701263 | 96,721,700 |
2021-06-18T00:00:00 | AAPL | 127.646538 | 128.427776 | 127.187552 | 127.402397 | 108,953,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.