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 |
|---|---|---|---|---|---|---|
2022-08-29T00:00:00 | AAPL | 158.49206 | 160.213196 | 157.184009 | 158.718277 | 73,314,000 |
2022-08-30T00:00:00 | AAPL | 159.455909 | 159.878809 | 155.118642 | 156.289017 | 77,906,200 |
2022-08-31T00:00:00 | AAPL | 157.665939 | 157.93149 | 154.548225 | 154.626907 | 87,991,100 |
2022-09-01T00:00:00 | AAPL | 154.05644 | 155.80708 | 152.118931 | 155.354675 | 74,229,900 |
2022-09-02T00:00:00 | AAPL | 157.115161 | 157.7151 | 152.414001 | 153.240143 | 76,957,800 |
2022-09-06T00:00:00 | AAPL | 153.889252 | 154.499021 | 151.155105 | 151.981247 | 73,714,800 |
2022-09-07T00:00:00 | AAPL | 152.266468 | 154.085946 | 151.076419 | 153.387665 | 87,449,600 |
2022-09-08T00:00:00 | AAPL | 152.089439 | 153.781071 | 150.161759 | 151.912415 | 84,923,800 |
2022-09-09T00:00:00 | AAPL | 152.905728 | 155.216973 | 152.197602 | 154.774384 | 68,028,800 |
2022-09-12T00:00:00 | AAPL | 156.95779 | 161.550763 | 156.67258 | 160.734451 | 104,956,000 |
2022-09-13T00:00:00 | AAPL | 157.262674 | 157.892118 | 150.840378 | 151.302628 | 122,656,600 |
2022-09-14T00:00:00 | AAPL | 152.236955 | 154.508867 | 151.076425 | 152.748383 | 87,965,400 |
2022-09-15T00:00:00 | AAPL | 152.099251 | 152.679531 | 148.883196 | 149.856857 | 90,481,100 |
2022-09-16T00:00:00 | AAPL | 148.71603 | 148.85372 | 145.92286 | 148.214432 | 162,278,800 |
2022-09-19T00:00:00 | AAPL | 146.847371 | 152.010781 | 146.640843 | 151.932098 | 81,474,200 |
2022-09-20T00:00:00 | AAPL | 150.869906 | 155.472725 | 150.555192 | 154.31218 | 107,689,800 |
2022-09-21T00:00:00 | AAPL | 154.744889 | 156.121807 | 151.066585 | 151.184601 | 101,696,800 |
2022-09-22T00:00:00 | AAPL | 149.866716 | 151.922241 | 148.420961 | 150.220779 | 86,652,500 |
2022-09-23T00:00:00 | AAPL | 148.696358 | 148.971738 | 146.109731 | 147.948883 | 96,029,900 |
2022-09-26T00:00:00 | AAPL | 147.191587 | 151.233799 | 147.171912 | 148.283279 | 93,339,400 |
2022-09-27T00:00:00 | AAPL | 150.22079 | 152.168129 | 147.476798 | 149.256943 | 84,442,700 |
2022-09-28T00:00:00 | AAPL | 145.20491 | 148.15543 | 142.451089 | 147.368622 | 146,691,400 |
2022-09-29T00:00:00 | AAPL | 143.690324 | 144.300094 | 138.359705 | 140.13002 | 128,138,200 |
2022-09-30T00:00:00 | AAPL | 138.949811 | 140.7398 | 135.72391 | 135.920609 | 124,925,300 |
2022-10-03T00:00:00 | AAPL | 135.930466 | 140.710309 | 135.419038 | 140.100525 | 114,311,700 |
2022-10-04T00:00:00 | AAPL | 142.637948 | 143.808324 | 141.880644 | 143.690308 | 87,830,100 |
2022-10-05T00:00:00 | AAPL | 141.69378 | 144.949183 | 140.65125 | 143.985336 | 79,471,000 |
2022-10-06T00:00:00 | AAPL | 143.405109 | 145.106572 | 142.824844 | 143.031372 | 68,402,200 |
2022-10-07T00:00:00 | AAPL | 140.189022 | 140.739799 | 137.149991 | 137.779434 | 85,925,600 |
2022-10-10T00:00:00 | AAPL | 138.103958 | 139.549714 | 136.28448 | 138.103958 | 74,899,000 |
2022-10-11T00:00:00 | AAPL | 137.592553 | 139.018649 | 135.940269 | 136.687729 | 77,033,700 |
2022-10-12T00:00:00 | AAPL | 136.835267 | 138.044976 | 135.881265 | 136.058289 | 70,433,700 |
2022-10-13T00:00:00 | AAPL | 132.763569 | 141.221717 | 132.153785 | 140.631622 | 113,224,000 |
2022-10-14T00:00:00 | AAPL | 141.92978 | 142.136323 | 135.910727 | 136.097595 | 88,598,000 |
2022-10-17T00:00:00 | AAPL | 138.743262 | 140.543066 | 137.956454 | 140.061157 | 85,250,900 |
2022-10-18T00:00:00 | AAPL | 143.09035 | 144.280384 | 138.290834 | 141.379044 | 99,136,600 |
2022-10-19T00:00:00 | AAPL | 139.353021 | 142.559247 | 139.166153 | 141.487228 | 61,758,300 |
2022-10-20T00:00:00 | AAPL | 140.661101 | 143.48376 | 140.297194 | 141.024994 | 64,522,000 |
2022-10-21T00:00:00 | AAPL | 140.513566 | 145.411439 | 140.297193 | 144.841003 | 86,548,600 |
2022-10-24T00:00:00 | AAPL | 144.762312 | 147.752165 | 143.591937 | 146.985031 | 75,981,900 |
2022-10-25T00:00:00 | AAPL | 147.614458 | 149.974882 | 146.896502 | 149.827347 | 74,732,300 |
2022-10-26T00:00:00 | AAPL | 148.470165 | 149.483176 | 145.598312 | 146.886719 | 88,194,300 |
2022-10-27T00:00:00 | AAPL | 145.627798 | 146.59163 | 141.75278 | 142.411728 | 109,180,200 |
2022-10-28T00:00:00 | AAPL | 145.755663 | 154.902276 | 145.381941 | 153.17131 | 164,762,400 |
2022-10-31T00:00:00 | AAPL | 150.633859 | 151.696047 | 149.414305 | 150.810883 | 97,943,200 |
2022-11-01T00:00:00 | AAPL | 152.522147 | 152.88604 | 146.670288 | 148.165207 | 80,379,300 |
2022-11-02T00:00:00 | AAPL | 146.493299 | 149.660191 | 142.608451 | 142.637955 | 93,604,600 |
2022-11-03T00:00:00 | AAPL | 139.716914 | 140.444714 | 136.46151 | 136.589371 | 97,918,500 |
2022-11-04T00:00:00 | AAPL | 139.978232 | 140.549614 | 132.382828 | 136.32338 | 140,814,800 |
2022-11-07T00:00:00 | AAPL | 135.072265 | 137.081939 | 133.653664 | 136.855362 | 83,374,600 |
2022-11-08T00:00:00 | AAPL | 138.323237 | 139.328067 | 135.446636 | 137.426758 | 89,908,500 |
2022-11-09T00:00:00 | AAPL | 136.441595 | 136.490855 | 132.589702 | 132.86554 | 74,917,800 |
2022-11-10T00:00:00 | AAPL | 139.140879 | 144.687195 | 137.426733 | 144.687195 | 118,854,000 |
2022-11-11T00:00:00 | AAPL | 143.652819 | 147.780534 | 142.224357 | 147.475143 | 93,979,700 |
2022-11-14T00:00:00 | AAPL | 146.755996 | 148.046524 | 145.238875 | 146.076248 | 73,374,100 |
2022-11-15T00:00:00 | AAPL | 149.957729 | 151.307363 | 146.352119 | 147.81012 | 89,868,300 |
2022-11-16T00:00:00 | AAPL | 146.913617 | 147.64261 | 145.100952 | 146.578659 | 64,218,300 |
2022-11-17T00:00:00 | AAPL | 144.25376 | 149.228711 | 143.977923 | 148.480011 | 80,389,400 |
2022-11-18T00:00:00 | AAPL | 150.046364 | 150.430567 | 147.741145 | 149.041519 | 74,829,600 |
2022-11-21T00:00:00 | AAPL | 147.928328 | 148.135199 | 145.524589 | 145.810272 | 58,724,100 |
2022-11-22T00:00:00 | AAPL | 145.928508 | 148.184467 | 144.74633 | 147.948029 | 51,804,100 |
2022-11-23T00:00:00 | AAPL | 147.22885 | 149.573483 | 147.120484 | 148.824783 | 58,301,400 |
2022-11-25T00:00:00 | AAPL | 146.105838 | 146.667374 | 144.933521 | 145.908813 | 35,195,900 |
2022-11-28T00:00:00 | AAPL | 142.98294 | 144.460647 | 141.249102 | 142.076614 | 69,246,000 |
2022-11-29T00:00:00 | AAPL | 142.145571 | 142.657847 | 138.26414 | 139.071945 | 83,763,800 |
2022-11-30T00:00:00 | AAPL | 139.298502 | 146.509719 | 138.461144 | 145.829971 | 111,380,900 |
2022-12-01T00:00:00 | AAPL | 146.007315 | 146.91364 | 144.431088 | 146.10582 | 71,250,400 |
2022-12-02T00:00:00 | AAPL | 143.790739 | 145.800414 | 143.485334 | 145.613235 | 65,447,400 |
2022-12-05T00:00:00 | AAPL | 145.573863 | 148.677042 | 143.603586 | 144.450806 | 68,826,400 |
2022-12-06T00:00:00 | AAPL | 144.884265 | 145.110843 | 139.810795 | 140.786087 | 64,727,200 |
2022-12-07T00:00:00 | AAPL | 140.076744 | 141.239199 | 137.91929 | 138.845322 | 69,721,100 |
2022-12-08T00:00:00 | AAPL | 140.244254 | 141.387018 | 139.002986 | 140.529938 | 62,128,300 |
2022-12-09T00:00:00 | AAPL | 140.224544 | 143.40655 | 138.805942 | 140.047226 | 76,097,000 |
2022-12-12T00:00:00 | AAPL | 140.579215 | 142.352467 | 138.963589 | 142.342621 | 70,462,700 |
2022-12-13T00:00:00 | AAPL | 147.278119 | 147.741135 | 142.096298 | 143.308014 | 93,886,200 |
2022-12-14T00:00:00 | AAPL | 143.189814 | 144.480342 | 139.062083 | 141.081619 | 82,291,200 |
2022-12-15T00:00:00 | AAPL | 139.012815 | 139.692563 | 134.008313 | 134.471329 | 98,931,900 |
2022-12-16T00:00:00 | AAPL | 134.658488 | 135.604212 | 131.742473 | 132.51088 | 160,156,900 |
2022-12-19T00:00:00 | AAPL | 133.101962 | 133.190621 | 129.368297 | 130.402679 | 79,592,600 |
2022-12-20T00:00:00 | AAPL | 129.437261 | 131.269618 | 127.959554 | 130.33374 | 77,432,800 |
2022-12-21T00:00:00 | AAPL | 131.003643 | 134.776724 | 130.777066 | 133.436935 | 85,928,000 |
2022-12-22T00:00:00 | AAPL | 132.353288 | 132.560159 | 128.363477 | 130.264786 | 77,852,100 |
2022-12-23T00:00:00 | AAPL | 128.974267 | 130.451974 | 127.713291 | 129.900299 | 63,814,900 |
2022-12-27T00:00:00 | AAPL | 129.427431 | 129.456984 | 126.80696 | 128.097488 | 69,007,800 |
2022-12-28T00:00:00 | AAPL | 127.742834 | 129.082622 | 123.999315 | 124.166786 | 85,438,400 |
2022-12-29T00:00:00 | AAPL | 126.087805 | 128.540796 | 125.831674 | 127.683731 | 75,703,700 |
2022-12-30T00:00:00 | AAPL | 126.501556 | 128.018662 | 125.536118 | 127.998955 | 77,034,200 |
2023-01-03T00:00:00 | AAPL | 128.343772 | 128.954553 | 122.324579 | 123.211205 | 112,117,500 |
2023-01-04T00:00:00 | AAPL | 125.004147 | 126.747845 | 123.22105 | 124.482025 | 89,113,600 |
2023-01-05T00:00:00 | AAPL | 125.240591 | 125.871079 | 122.905819 | 123.161949 | 80,962,700 |
2023-01-06T00:00:00 | AAPL | 124.137247 | 128.353629 | 123.03389 | 127.693588 | 87,754,700 |
2023-01-09T00:00:00 | AAPL | 128.530965 | 131.427273 | 127.959583 | 128.215714 | 70,790,800 |
2023-01-10T00:00:00 | AAPL | 128.324093 | 129.309231 | 126.215898 | 128.787109 | 63,896,200 |
2023-01-11T00:00:00 | AAPL | 129.299374 | 131.52578 | 128.521121 | 131.506088 | 69,458,900 |
2023-01-12T00:00:00 | AAPL | 131.890293 | 132.264635 | 129.486553 | 131.427277 | 71,379,600 |
2023-01-13T00:00:00 | AAPL | 130.067764 | 132.914813 | 129.703268 | 132.757187 | 57,809,700 |
2023-01-17T00:00:00 | AAPL | 132.826144 | 135.249574 | 132.13655 | 133.919647 | 63,646,600 |
2023-01-18T00:00:00 | AAPL | 134.786573 | 136.549963 | 133.023168 | 133.2005 | 69,672,800 |
2023-01-19T00:00:00 | AAPL | 132.087312 | 134.225059 | 131.781921 | 133.259628 | 58,280,400 |
2023-01-20T00:00:00 | AAPL | 133.26948 | 135.968764 | 132.225236 | 135.820984 | 80,223,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.