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 |
|---|---|---|---|---|---|---|
2022-04-05T00:00:00 | AAPL | 174.074493 | 174.859057 | 171.053931 | 171.68158 | 73,401,800 |
2022-04-06T00:00:00 | AAPL | 169.033687 | 170.279181 | 166.846727 | 168.513916 | 89,058,800 |
2022-04-07T00:00:00 | AAPL | 167.856864 | 170.014404 | 166.572148 | 168.817947 | 77,594,700 |
2022-04-08T00:00:00 | AAPL | 168.464883 | 168.464883 | 165.934671 | 166.807495 | 76,575,500 |
2022-04-11T00:00:00 | AAPL | 165.454075 | 165.767891 | 162.306018 | 162.551193 | 72,246,700 |
2022-04-12T00:00:00 | AAPL | 164.777415 | 166.591703 | 163.424043 | 164.424362 | 79,265,200 |
2022-04-13T00:00:00 | AAPL | 164.159605 | 167.73916 | 163.551575 | 167.111511 | 70,618,900 |
2022-04-14T00:00:00 | AAPL | 167.327237 | 167.964702 | 161.854922 | 162.100098 | 75,329,400 |
2022-04-18T00:00:00 | AAPL | 160.756569 | 163.384856 | 160.413332 | 161.884384 | 69,023,900 |
2022-04-19T00:00:00 | AAPL | 161.835344 | 164.581311 | 160.746765 | 164.169403 | 67,723,800 |
2022-04-20T00:00:00 | AAPL | 165.503157 | 165.620852 | 162.894503 | 164.002686 | 67,929,800 |
2022-04-21T00:00:00 | AAPL | 165.65028 | 168.219713 | 162.708176 | 163.208328 | 87,227,800 |
2022-04-22T00:00:00 | AAPL | 163.247552 | 164.63033 | 158.383267 | 158.667664 | 84,882,400 |
2022-04-25T00:00:00 | AAPL | 158.010574 | 160.021015 | 155.40192 | 159.736618 | 96,046,400 |
2022-04-26T00:00:00 | AAPL | 159.118775 | 159.207035 | 153.695498 | 153.773956 | 95,623,200 |
2022-04-27T00:00:00 | AAPL | 152.90118 | 156.706292 | 152.381409 | 153.548447 | 88,063,200 |
2022-04-28T00:00:00 | AAPL | 156.176686 | 161.344986 | 155.862854 | 160.481964 | 130,216,800 |
2022-04-29T00:00:00 | AAPL | 158.7167 | 162.992559 | 154.215285 | 154.607559 | 131,747,600 |
2022-05-02T00:00:00 | AAPL | 153.685714 | 155.176369 | 150.312099 | 154.911591 | 123,055,300 |
2022-05-03T00:00:00 | AAPL | 155.097918 | 157.608526 | 153.303247 | 156.402252 | 88,966,500 |
2022-05-04T00:00:00 | AAPL | 156.588581 | 163.267154 | 156.186489 | 162.81604 | 108,256,500 |
2022-05-05T00:00:00 | AAPL | 160.687936 | 160.913493 | 151.959684 | 153.744568 | 130,525,300 |
2022-05-06T00:00:00 | AAPL | 153.224034 | 156.59279 | 151.426712 | 154.471359 | 116,124,600 |
2022-05-09T00:00:00 | AAPL | 152.163302 | 153.047239 | 148.784745 | 149.344559 | 131,577,900 |
2022-05-10T00:00:00 | AAPL | 152.742767 | 153.940981 | 150.199007 | 151.750793 | 115,366,700 |
2022-05-11T00:00:00 | AAPL | 150.75883 | 152.674005 | 143.206154 | 143.883835 | 142,689,800 |
2022-05-12T00:00:00 | AAPL | 140.220447 | 143.589188 | 136.321341 | 140.014191 | 182,602,000 |
2022-05-13T00:00:00 | AAPL | 142.007953 | 145.455282 | 140.554387 | 144.482956 | 113,990,900 |
2022-05-16T00:00:00 | AAPL | 142.950825 | 144.885647 | 141.60528 | 142.940994 | 86,643,800 |
2022-05-17T00:00:00 | AAPL | 146.201702 | 147.095455 | 144.060624 | 146.574921 | 78,336,300 |
2022-05-18T00:00:00 | AAPL | 144.227615 | 144.728502 | 137.401714 | 138.305298 | 109,742,900 |
2022-05-19T00:00:00 | AAPL | 137.382082 | 139.130294 | 134.160656 | 134.897263 | 136,095,600 |
2022-05-20T00:00:00 | AAPL | 136.606163 | 138.187413 | 130.241886 | 135.13295 | 137,426,100 |
2022-05-23T00:00:00 | AAPL | 135.329393 | 140.701713 | 135.191894 | 140.554398 | 117,726,300 |
2022-05-24T00:00:00 | AAPL | 138.295431 | 139.434719 | 134.87758 | 137.85347 | 104,132,700 |
2022-05-25T00:00:00 | AAPL | 135.957932 | 139.25793 | 135.869542 | 138.01062 | 92,482,700 |
2022-05-26T00:00:00 | AAPL | 134.936514 | 141.7624 | 134.690979 | 141.212402 | 90,601,500 |
2022-05-27T00:00:00 | AAPL | 142.793669 | 147.007053 | 142.665985 | 146.967773 | 90,978,500 |
2022-05-31T00:00:00 | AAPL | 146.407941 | 147.969543 | 144.217753 | 146.182037 | 103,718,400 |
2022-06-01T00:00:00 | AAPL | 147.223104 | 149.030257 | 145.042747 | 146.054367 | 74,286,600 |
2022-06-02T00:00:00 | AAPL | 145.190075 | 148.568646 | 144.237396 | 148.50972 | 72,348,100 |
2022-06-03T00:00:00 | AAPL | 144.276689 | 145.327589 | 141.880275 | 142.783844 | 88,570,300 |
2022-06-06T00:00:00 | AAPL | 144.404395 | 145.916903 | 142.312427 | 143.530289 | 71,598,400 |
2022-06-07T00:00:00 | AAPL | 141.772227 | 146.339182 | 141.526691 | 146.054367 | 67,808,200 |
2022-06-08T00:00:00 | AAPL | 145.926657 | 147.193614 | 144.826663 | 145.317734 | 53,950,200 |
2022-06-09T00:00:00 | AAPL | 144.453488 | 145.307947 | 139.984737 | 140.092773 | 69,473,000 |
2022-06-10T00:00:00 | AAPL | 137.774925 | 138.246349 | 134.612426 | 134.681183 | 91,437,900 |
2022-06-13T00:00:00 | AAPL | 130.49726 | 132.785653 | 129.092803 | 129.524948 | 122,207,100 |
2022-06-14T00:00:00 | AAPL | 130.752609 | 131.499032 | 129.132065 | 130.389206 | 84,784,300 |
2022-06-15T00:00:00 | AAPL | 131.891879 | 134.887416 | 129.799926 | 133.01152 | 91,533,000 |
2022-06-16T00:00:00 | AAPL | 129.721351 | 130.025812 | 126.73563 | 127.737419 | 108,123,900 |
2022-06-17T00:00:00 | AAPL | 127.747265 | 130.703508 | 127.491898 | 129.210648 | 134,520,300 |
2022-06-21T00:00:00 | AAPL | 131.037404 | 134.612401 | 130.939199 | 133.443649 | 81,000,500 |
2022-06-22T00:00:00 | AAPL | 132.382956 | 135.29992 | 131.518681 | 132.932968 | 73,409,200 |
2022-06-23T00:00:00 | AAPL | 134.376678 | 136.115059 | 133.207927 | 135.800781 | 72,433,800 |
2022-06-24T00:00:00 | AAPL | 137.401669 | 139.375785 | 137.274001 | 139.130249 | 89,116,800 |
2022-06-27T00:00:00 | AAPL | 140.15167 | 140.927571 | 138.452569 | 139.130249 | 70,207,900 |
2022-06-28T00:00:00 | AAPL | 139.591876 | 140.858832 | 134.867774 | 134.985626 | 67,083,400 |
2022-06-29T00:00:00 | AAPL | 135.005287 | 138.157955 | 134.229386 | 136.743668 | 66,242,400 |
2022-06-30T00:00:00 | AAPL | 134.799022 | 135.899017 | 131.381172 | 134.278488 | 98,964,500 |
2022-07-01T00:00:00 | AAPL | 133.6106 | 136.557026 | 133.237396 | 136.44899 | 71,051,600 |
2022-07-05T00:00:00 | AAPL | 135.309746 | 139.081169 | 134.484735 | 139.032059 | 73,353,800 |
2022-07-06T00:00:00 | AAPL | 138.825812 | 141.546335 | 138.560629 | 140.367767 | 74,064,300 |
2022-07-07T00:00:00 | AAPL | 140.731144 | 143.932937 | 140.721328 | 143.736511 | 66,253,700 |
2022-07-08T00:00:00 | AAPL | 142.665973 | 144.915087 | 142.410621 | 144.414185 | 64,547,800 |
2022-07-11T00:00:00 | AAPL | 143.068661 | 144.02134 | 141.212412 | 142.282944 | 63,141,600 |
2022-07-12T00:00:00 | AAPL | 143.157044 | 145.799009 | 142.459731 | 143.255264 | 77,588,800 |
2022-07-13T00:00:00 | AAPL | 140.436521 | 143.834724 | 139.582047 | 142.891876 | 71,185,600 |
2022-07-14T00:00:00 | AAPL | 141.507046 | 146.290073 | 140.691866 | 145.818649 | 78,140,700 |
2022-07-15T00:00:00 | AAPL | 147.105277 | 148.165992 | 145.55349 | 147.488312 | 76,259,900 |
2022-07-18T00:00:00 | AAPL | 148.048125 | 148.863305 | 144.080262 | 144.443665 | 81,420,900 |
2022-07-19T00:00:00 | AAPL | 145.278452 | 148.52934 | 144.286494 | 148.303452 | 82,982,400 |
2022-07-20T00:00:00 | AAPL | 148.421311 | 150.974887 | 147.684704 | 150.307022 | 64,823,400 |
2022-07-21T00:00:00 | AAPL | 151.740979 | 152.791878 | 149.226697 | 152.575806 | 65,086,600 |
2022-07-22T00:00:00 | AAPL | 152.615044 | 153.48915 | 150.670407 | 151.338257 | 66,675,400 |
2022-07-25T00:00:00 | AAPL | 151.259742 | 152.271348 | 149.56064 | 150.218674 | 53,623,900 |
2022-07-26T00:00:00 | AAPL | 149.540964 | 150.356143 | 148.107044 | 148.892761 | 55,138,700 |
2022-07-27T00:00:00 | AAPL | 149.855241 | 154.520416 | 149.442744 | 153.990051 | 78,620,700 |
2022-07-28T00:00:00 | AAPL | 154.176682 | 154.824899 | 151.652584 | 154.540085 | 81,378,700 |
2022-07-29T00:00:00 | AAPL | 158.3606 | 160.70792 | 156.651668 | 159.60791 | 101,786,900 |
2022-08-01T00:00:00 | AAPL | 158.134707 | 160.668636 | 158.016855 | 158.625778 | 67,829,400 |
2022-08-02T00:00:00 | AAPL | 157.240962 | 159.509707 | 156.779354 | 157.152557 | 59,907,000 |
2022-08-03T00:00:00 | AAPL | 157.967759 | 163.615077 | 157.879369 | 163.1633 | 82,507,500 |
2022-08-04T00:00:00 | AAPL | 163.04544 | 164.204375 | 161.493653 | 162.849014 | 55,474,100 |
2022-08-05T00:00:00 | AAPL | 160.518115 | 163.114571 | 160.311572 | 162.622818 | 56,697,000 |
2022-08-08T00:00:00 | AAPL | 163.625971 | 165.042223 | 161.491764 | 162.150711 | 60,276,900 |
2022-08-09T00:00:00 | AAPL | 161.314725 | 163.08504 | 160.557421 | 162.199875 | 63,135,500 |
2022-08-10T00:00:00 | AAPL | 164.914356 | 166.546981 | 164.147222 | 166.448639 | 70,170,500 |
2022-08-11T00:00:00 | AAPL | 167.255127 | 168.169796 | 165.415974 | 165.711029 | 57,149,200 |
2022-08-12T00:00:00 | AAPL | 167.019066 | 169.330297 | 166.60598 | 169.261459 | 68,039,400 |
2022-08-15T00:00:00 | AAPL | 168.691012 | 170.530164 | 168.523818 | 170.333466 | 54,091,700 |
2022-08-16T00:00:00 | AAPL | 169.930271 | 170.84494 | 168.828748 | 170.176147 | 56,377,100 |
2022-08-17T00:00:00 | AAPL | 169.920426 | 173.244668 | 169.723728 | 171.671066 | 79,542,000 |
2022-08-18T00:00:00 | AAPL | 170.884283 | 172.015309 | 170.264669 | 171.277679 | 62,290,100 |
2022-08-19T00:00:00 | AAPL | 170.176114 | 170.87441 | 168.484482 | 168.691025 | 70,346,300 |
2022-08-22T00:00:00 | AAPL | 166.891196 | 167.058391 | 164.383252 | 164.806168 | 69,026,800 |
2022-08-23T00:00:00 | AAPL | 164.324236 | 165.927356 | 163.901321 | 164.471756 | 54,147,100 |
2022-08-24T00:00:00 | AAPL | 164.560302 | 165.337266 | 163.507943 | 164.76683 | 53,841,500 |
2022-08-25T00:00:00 | AAPL | 165.996218 | 167.333788 | 165.573318 | 167.225601 | 51,218,200 |
2022-08-26T00:00:00 | AAPL | 167.756708 | 168.228787 | 160.862318 | 160.921326 | 78,961,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.