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 |
|---|---|---|---|---|---|---|
2023-01-23T00:00:00 | AAPL | 136.067249 | 141.189979 | 135.850518 | 139.012817 | 81,760,300 |
2023-01-24T00:00:00 | AAPL | 138.22472 | 141.03237 | 138.214874 | 140.411728 | 66,435,100 |
2023-01-25T00:00:00 | AAPL | 138.796093 | 140.313199 | 136.747005 | 139.751678 | 65,799,300 |
2023-01-26T00:00:00 | AAPL | 141.042198 | 142.106148 | 139.791068 | 141.820465 | 54,105,100 |
2023-01-27T00:00:00 | AAPL | 141.032363 | 145.041867 | 140.95355 | 143.761185 | 70,555,800 |
2023-01-30T00:00:00 | AAPL | 142.805618 | 143.386846 | 140.726976 | 140.874741 | 64,015,300 |
2023-01-31T00:00:00 | AAPL | 140.579203 | 142.194829 | 140.165447 | 142.145569 | 65,874,500 |
2023-02-01T00:00:00 | AAPL | 141.830338 | 144.431102 | 139.219728 | 143.268631 | 77,663,600 |
2023-02-02T00:00:00 | AAPL | 146.687028 | 148.933142 | 145.967882 | 148.578506 | 118,339,000 |
2023-02-03T00:00:00 | AAPL | 145.829983 | 155.041029 | 145.632958 | 152.203827 | 154,357,300 |
2023-02-06T00:00:00 | AAPL | 150.302534 | 150.824656 | 148.539128 | 149.475006 | 69,858,300 |
2023-02-07T00:00:00 | AAPL | 148.40118 | 152.92296 | 148.40118 | 152.351578 | 83,322,600 |
2023-02-08T00:00:00 | AAPL | 151.593063 | 152.282657 | 148.923332 | 149.662186 | 64,120,100 |
2023-02-09T00:00:00 | AAPL | 151.494501 | 152.03633 | 148.184438 | 148.627747 | 56,007,100 |
2023-02-10T00:00:00 | AAPL | 147.463515 | 149.318392 | 147.226715 | 148.992798 | 57,450,700 |
2023-02-13T00:00:00 | AAPL | 148.933665 | 152.199449 | 148.904067 | 151.794937 | 62,199,000 |
2023-02-14T00:00:00 | AAPL | 150.087989 | 151.715958 | 148.844826 | 151.153564 | 61,707,600 |
2023-02-15T00:00:00 | AAPL | 151.064765 | 153.422839 | 150.837842 | 153.255112 | 65,573,800 |
2023-02-16T00:00:00 | AAPL | 151.459413 | 154.241751 | 151.301562 | 151.656754 | 68,167,900 |
2023-02-17T00:00:00 | AAPL | 150.314927 | 150.956239 | 148.834964 | 150.512253 | 59,144,100 |
2023-02-21T00:00:00 | AAPL | 148.193654 | 149.278966 | 146.427571 | 146.496628 | 58,867,200 |
2023-02-22T00:00:00 | AAPL | 146.881394 | 147.946969 | 145.194244 | 146.920868 | 51,011,300 |
2023-02-23T00:00:00 | AAPL | 148.085098 | 148.331758 | 145.273177 | 147.404312 | 48,394,200 |
2023-02-24T00:00:00 | AAPL | 145.144941 | 145.223874 | 143.773509 | 144.75029 | 55,469,600 |
2023-02-27T00:00:00 | AAPL | 145.736905 | 147.177394 | 145.480369 | 145.944092 | 44,998,500 |
2023-02-28T00:00:00 | AAPL | 145.085711 | 147.088593 | 144.868649 | 145.440903 | 50,547,000 |
2023-03-01T00:00:00 | AAPL | 144.868673 | 145.263324 | 143.072977 | 143.368973 | 55,479,000 |
2023-03-02T00:00:00 | AAPL | 142.451376 | 144.750254 | 141.977777 | 143.960938 | 52,238,100 |
2023-03-03T00:00:00 | AAPL | 146.062508 | 149.091506 | 145.362 | 149.012573 | 70,732,300 |
2023-03-06T00:00:00 | AAPL | 151.735672 | 154.212154 | 151.410094 | 151.775146 | 87,558,000 |
2023-03-07T00:00:00 | AAPL | 151.646875 | 151.972469 | 149.111213 | 149.574936 | 56,182,000 |
2023-03-08T00:00:00 | AAPL | 150.768761 | 151.419948 | 149.801856 | 150.827957 | 47,204,800 |
2023-03-09T00:00:00 | AAPL | 151.508774 | 152.475679 | 148.223254 | 148.578445 | 53,833,600 |
2023-03-10T00:00:00 | AAPL | 148.203522 | 148.923767 | 145.638247 | 146.516357 | 68,572,400 |
2023-03-13T00:00:00 | AAPL | 145.835551 | 151.094354 | 145.727019 | 148.460022 | 84,457,100 |
2023-03-14T00:00:00 | AAPL | 149.259228 | 151.350905 | 148.094998 | 150.551727 | 73,695,900 |
2023-03-15T00:00:00 | AAPL | 149.170407 | 151.202887 | 147.917367 | 150.946365 | 77,167,900 |
2023-03-16T00:00:00 | AAPL | 150.127447 | 154.37001 | 149.614389 | 153.768158 | 76,161,100 |
2023-03-17T00:00:00 | AAPL | 153.995141 | 154.646329 | 152.219182 | 152.929565 | 98,944,600 |
2023-03-20T00:00:00 | AAPL | 152.998592 | 155.711858 | 152.090868 | 155.297455 | 73,641,400 |
2023-03-21T00:00:00 | AAPL | 155.218534 | 157.270736 | 154.448939 | 157.152344 | 73,938,300 |
2023-03-22T00:00:00 | AAPL | 157.172121 | 159.974182 | 155.702019 | 155.721756 | 75,701,800 |
2023-03-23T00:00:00 | AAPL | 156.708382 | 159.39205 | 155.573735 | 156.807037 | 67,622,100 |
2023-03-24T00:00:00 | AAPL | 156.737974 | 158.1982 | 155.74147 | 158.109406 | 59,196,500 |
2023-03-27T00:00:00 | AAPL | 157.80354 | 158.622455 | 155.761184 | 156.16571 | 52,390,300 |
2023-03-28T00:00:00 | AAPL | 155.859846 | 156.372904 | 153.896423 | 155.544113 | 45,992,200 |
2023-03-29T00:00:00 | AAPL | 157.241174 | 158.898741 | 157.221452 | 158.622482 | 51,305,700 |
2023-03-30T00:00:00 | AAPL | 159.372293 | 160.299739 | 159.115772 | 160.191208 | 49,501,700 |
2023-03-31T00:00:00 | AAPL | 160.270135 | 162.795936 | 159.747216 | 162.697266 | 68,749,800 |
2023-04-03T00:00:00 | AAPL | 162.075703 | 164.06871 | 162.026368 | 163.950317 | 56,976,200 |
2023-04-04T00:00:00 | AAPL | 164.37457 | 164.611355 | 162.904468 | 163.417526 | 46,278,300 |
2023-04-05T00:00:00 | AAPL | 162.53943 | 162.845287 | 159.6387 | 161.57251 | 51,511,700 |
2023-04-06T00:00:00 | AAPL | 160.260272 | 162.756491 | 159.836023 | 162.460495 | 45,390,100 |
2023-04-10T00:00:00 | AAPL | 159.263764 | 159.865616 | 157.941667 | 159.865616 | 47,716,900 |
2023-04-11T00:00:00 | AAPL | 160.181352 | 160.191213 | 158.365919 | 158.652054 | 47,644,200 |
2023-04-12T00:00:00 | AAPL | 159.066445 | 159.895221 | 157.645678 | 157.961411 | 50,133,100 |
2023-04-13T00:00:00 | AAPL | 159.470969 | 163.585264 | 159.263767 | 163.348465 | 68,445,600 |
2023-04-14T00:00:00 | AAPL | 162.3914 | 164.098301 | 161.631696 | 163.003128 | 49,386,500 |
2023-04-17T00:00:00 | AAPL | 162.884759 | 163.180755 | 161.838921 | 163.022888 | 41,516,200 |
2023-04-18T00:00:00 | AAPL | 163.881285 | 165.173784 | 163.437284 | 164.246338 | 49,923,000 |
2023-04-19T00:00:00 | AAPL | 163.585282 | 165.913758 | 163.328745 | 165.390839 | 47,720,200 |
2023-04-20T00:00:00 | AAPL | 163.871372 | 165.627594 | 163.348453 | 164.423889 | 52,456,400 |
2023-04-21T00:00:00 | AAPL | 162.845272 | 164.226565 | 162.292755 | 162.815674 | 58,337,300 |
2023-04-24T00:00:00 | AAPL | 162.795927 | 163.387919 | 161.700754 | 163.121521 | 41,949,600 |
2023-04-25T00:00:00 | AAPL | 162.983412 | 164.088447 | 161.542908 | 161.582382 | 48,714,100 |
2023-04-26T00:00:00 | AAPL | 160.881863 | 163.07221 | 160.625342 | 161.57251 | 45,498,800 |
2023-04-27T00:00:00 | AAPL | 162.983427 | 166.308406 | 162.983427 | 166.160416 | 64,902,300 |
2023-04-28T00:00:00 | AAPL | 166.23933 | 167.581164 | 165.637478 | 167.413422 | 55,275,900 |
2023-05-01T00:00:00 | AAPL | 167.018744 | 168.173113 | 166.387293 | 167.3246 | 52,472,900 |
2023-05-02T00:00:00 | AAPL | 167.81798 | 168.074516 | 165.302039 | 166.288681 | 48,425,700 |
2023-05-03T00:00:00 | AAPL | 167.23583 | 168.63686 | 164.927091 | 165.213211 | 65,136,000 |
2023-05-04T00:00:00 | AAPL | 162.687437 | 164.808712 | 162.115183 | 163.575409 | 81,235,400 |
2023-05-05T00:00:00 | AAPL | 168.696066 | 171.971725 | 168.479003 | 171.25148 | 113,453,200 |
2023-05-08T00:00:00 | AAPL | 170.176024 | 171.527734 | 169.810972 | 171.182404 | 55,962,800 |
2023-05-09T00:00:00 | AAPL | 170.738426 | 171.221871 | 169.307798 | 169.475525 | 45,326,900 |
2023-05-10T00:00:00 | AAPL | 170.708828 | 171.705331 | 169.603778 | 171.241608 | 53,724,500 |
2023-05-11T00:00:00 | AAPL | 171.527747 | 172.257853 | 169.870181 | 171.429077 | 49,514,700 |
2023-05-12T00:00:00 | AAPL | 171.537731 | 171.972456 | 168.949158 | 170.500336 | 45,533,100 |
2023-05-15T00:00:00 | AAPL | 171.083272 | 171.132675 | 169.413538 | 170.006348 | 37,266,700 |
2023-05-16T00:00:00 | AAPL | 169.927305 | 171.063507 | 169.739582 | 170.006348 | 42,110,300 |
2023-05-17T00:00:00 | AAPL | 169.650639 | 170.855993 | 168.376102 | 170.618881 | 57,951,600 |
2023-05-18T00:00:00 | AAPL | 170.925175 | 173.138316 | 170.510214 | 172.950592 | 65,496,700 |
2023-05-19T00:00:00 | AAPL | 174.274509 | 174.274509 | 172.841902 | 173.059265 | 55,809,500 |
2023-05-22T00:00:00 | AAPL | 171.893416 | 172.614672 | 171.369774 | 172.110779 | 43,570,900 |
2023-05-23T00:00:00 | AAPL | 171.053619 | 171.300621 | 169.225801 | 169.502441 | 50,747,300 |
2023-05-24T00:00:00 | AAPL | 169.038078 | 170.352129 | 168.474922 | 169.779083 | 45,143,500 |
2023-05-25T00:00:00 | AAPL | 170.342268 | 171.814389 | 169.630902 | 170.915314 | 56,058,300 |
2023-05-26T00:00:00 | AAPL | 171.241355 | 173.661968 | 171.033866 | 173.326035 | 54,835,000 |
2023-05-30T00:00:00 | AAPL | 174.837681 | 176.843333 | 174.452359 | 175.173599 | 55,964,400 |
2023-05-31T00:00:00 | AAPL | 175.203264 | 177.199042 | 174.640093 | 175.124222 | 99,625,300 |
2023-06-01T00:00:00 | AAPL | 175.56881 | 177.959784 | 174.80804 | 177.930145 | 68,901,800 |
2023-06-02T00:00:00 | AAPL | 178.858873 | 179.599878 | 177.110097 | 178.779831 | 61,996,900 |
2023-06-05T00:00:00 | AAPL | 180.439662 | 182.73183 | 175.9047 | 177.426239 | 121,946,500 |
2023-06-06T00:00:00 | AAPL | 177.811595 | 177.95979 | 175.302049 | 177.060715 | 64,848,400 |
2023-06-07T00:00:00 | AAPL | 176.299953 | 179.036736 | 175.19339 | 175.687393 | 61,944,600 |
2023-06-08T00:00:00 | AAPL | 175.766397 | 178.671139 | 175.331687 | 178.404388 | 50,214,900 |
2023-06-09T00:00:00 | AAPL | 179.323251 | 180.044492 | 178.46369 | 178.789734 | 48,900,000 |
2023-06-12T00:00:00 | AAPL | 179.095973 | 181.684546 | 178.799568 | 181.585739 | 54,274,900 |
2023-06-13T00:00:00 | AAPL | 180.607664 | 181.941464 | 180.251981 | 181.111542 | 54,929,100 |
2023-06-14T00:00:00 | AAPL | 181.170805 | 182.178576 | 179.837005 | 181.743851 | 57,462,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.