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 |
|---|---|---|---|---|---|---|
2023-11-07T00:00:00 | AAPL | 177.270144 | 180.495406 | 177.062391 | 179.882019 | 70,530,000 |
2023-11-08T00:00:00 | AAPL | 180.406345 | 181.494611 | 179.654436 | 180.940582 | 49,340,300 |
2023-11-09T00:00:00 | AAPL | 181.009824 | 182.157448 | 179.872072 | 180.465683 | 53,763,500 |
2023-11-10T00:00:00 | AAPL | 182.248854 | 184.824536 | 181.812968 | 184.656113 | 66,133,400 |
2023-11-13T00:00:00 | AAPL | 184.081537 | 184.289564 | 182.486599 | 183.071075 | 43,627,500 |
2023-11-14T00:00:00 | AAPL | 185.943948 | 186.350116 | 184.557052 | 185.686386 | 60,108,400 |
2023-11-15T00:00:00 | AAPL | 186.092576 | 187.727134 | 186.023224 | 186.251068 | 53,790,500 |
2023-11-16T00:00:00 | AAPL | 187.796476 | 189.173471 | 186.88507 | 187.935165 | 54,412,900 |
2023-11-17T00:00:00 | AAPL | 188.470087 | 188.598876 | 186.805812 | 187.915329 | 50,922,700 |
2023-11-20T00:00:00 | AAPL | 188.113456 | 190.114562 | 188.103555 | 189.658859 | 46,505,100 |
2023-11-21T00:00:00 | AAPL | 189.61923 | 189.728202 | 187.964856 | 188.85643 | 38,134,500 |
2023-11-22T00:00:00 | AAPL | 189.698496 | 191.125011 | 189.044667 | 189.520172 | 39,617,700 |
2023-11-24T00:00:00 | AAPL | 189.084292 | 189.114011 | 187.479453 | 188.192719 | 24,048,300 |
2023-11-27T00:00:00 | AAPL | 188.143193 | 188.886176 | 187.132731 | 188.014404 | 40,552,600 |
2023-11-28T00:00:00 | AAPL | 188.004473 | 189.292314 | 187.628023 | 188.618668 | 38,415,400 |
2023-11-29T00:00:00 | AAPL | 189.114012 | 190.292882 | 187.202076 | 187.598328 | 43,014,200 |
2023-11-30T00:00:00 | AAPL | 188.063941 | 188.539461 | 186.429384 | 188.172913 | 48,794,400 |
2023-12-01T00:00:00 | AAPL | 188.549331 | 189.767819 | 187.459616 | 189.450821 | 45,704,800 |
2023-12-04T00:00:00 | AAPL | 188.202649 | 188.272001 | 185.696319 | 187.657791 | 43,389,500 |
2023-12-05T00:00:00 | AAPL | 188.430483 | 192.58127 | 188.40075 | 191.610443 | 66,628,400 |
2023-12-06T00:00:00 | AAPL | 192.630814 | 192.937912 | 190.31271 | 190.520752 | 41,089,700 |
2023-12-07T00:00:00 | AAPL | 191.818472 | 193.17565 | 191.778838 | 192.452484 | 47,477,700 |
2023-12-08T00:00:00 | AAPL | 192.38313 | 194.156392 | 191.85809 | 193.879013 | 53,406,400 |
2023-12-11T00:00:00 | AAPL | 191.303328 | 191.679778 | 189.629137 | 191.372665 | 60,943,700 |
2023-12-12T00:00:00 | AAPL | 191.273627 | 192.898283 | 189.92635 | 192.888382 | 52,696,900 |
2023-12-13T00:00:00 | AAPL | 193.264796 | 196.147575 | 193.027051 | 196.107956 | 70,404,200 |
2023-12-14T00:00:00 | AAPL | 196.167407 | 197.752429 | 194.324808 | 196.256561 | 66,831,600 |
2023-12-15T00:00:00 | AAPL | 195.681984 | 196.54384 | 195.156944 | 195.721619 | 128,538,400 |
2023-12-18T00:00:00 | AAPL | 194.255453 | 194.79041 | 192.571361 | 194.057327 | 55,751,900 |
2023-12-19T00:00:00 | AAPL | 194.324802 | 195.107405 | 194.057324 | 195.097504 | 40,714,100 |
2023-12-20T00:00:00 | AAPL | 195.057889 | 195.830591 | 193.007263 | 193.007263 | 52,242,800 |
2023-12-21T00:00:00 | AAPL | 194.265371 | 195.236198 | 191.689689 | 192.858643 | 46,482,500 |
2023-12-22T00:00:00 | AAPL | 193.353962 | 193.581821 | 191.164647 | 191.788757 | 37,149,600 |
2023-12-26T00:00:00 | AAPL | 191.79867 | 192.076049 | 191.025969 | 191.243912 | 28,919,300 |
2023-12-27T00:00:00 | AAPL | 190.689143 | 191.689688 | 189.302232 | 191.342957 | 48,087,700 |
2023-12-28T00:00:00 | AAPL | 192.32371 | 192.838849 | 191.362784 | 191.768951 | 34,049,900 |
2023-12-29T00:00:00 | AAPL | 192.085938 | 192.58126 | 189.936241 | 190.72876 | 42,672,100 |
2024-01-02T00:00:00 | AAPL | 185.399096 | 186.677036 | 182.169601 | 183.903229 | 82,488,700 |
2024-01-03T00:00:00 | AAPL | 182.496496 | 184.14097 | 181.713879 | 182.526215 | 58,414,500 |
2024-01-04T00:00:00 | AAPL | 180.445875 | 181.377083 | 179.187767 | 180.20813 | 71,983,600 |
2024-01-05T00:00:00 | AAPL | 180.287359 | 181.050144 | 178.484379 | 179.484924 | 62,379,700 |
2024-01-08T00:00:00 | AAPL | 180.386437 | 183.863609 | 179.801961 | 183.823975 | 59,144,500 |
2024-01-09T00:00:00 | AAPL | 182.199326 | 183.417814 | 181.020456 | 183.407913 | 42,841,800 |
2024-01-10T00:00:00 | AAPL | 182.625307 | 184.656116 | 182.199323 | 184.44809 | 46,792,900 |
2024-01-11T00:00:00 | AAPL | 184.794793 | 185.300031 | 181.902113 | 183.853683 | 49,128,400 |
2024-01-12T00:00:00 | AAPL | 184.319308 | 184.992954 | 183.457452 | 184.180618 | 40,477,800 |
2024-01-16T00:00:00 | AAPL | 180.455785 | 182.536129 | 179.237281 | 181.912033 | 65,603,000 |
2024-01-17T00:00:00 | AAPL | 179.574104 | 181.218563 | 178.613178 | 180.970901 | 47,317,400 |
2024-01-18T00:00:00 | AAPL | 184.349005 | 187.370473 | 184.091442 | 186.86525 | 78,005,800 |
2024-01-19T00:00:00 | AAPL | 187.558705 | 190.154188 | 187.053482 | 189.767838 | 68,903,000 |
2024-01-22T00:00:00 | AAPL | 190.500929 | 193.50258 | 190.461295 | 192.07605 | 60,133,900 |
2024-01-23T00:00:00 | AAPL | 193.195482 | 193.918648 | 192.016612 | 193.353973 | 42,355,600 |
2024-01-24T00:00:00 | AAPL | 193.591719 | 194.542745 | 192.521822 | 192.680328 | 53,631,300 |
2024-01-25T00:00:00 | AAPL | 193.393619 | 194.433799 | 191.303359 | 192.353439 | 54,822,100 |
2024-01-26T00:00:00 | AAPL | 192.45248 | 192.937886 | 190.144276 | 190.619781 | 44,594,000 |
2024-01-29T00:00:00 | AAPL | 190.213628 | 190.401853 | 187.806369 | 189.936249 | 47,145,600 |
2024-01-30T00:00:00 | AAPL | 189.153639 | 190.005594 | 185.716102 | 186.280762 | 55,859,400 |
2024-01-31T00:00:00 | AAPL | 185.290121 | 185.349572 | 182.6253 | 182.67482 | 55,467,800 |
2024-02-01T00:00:00 | AAPL | 182.268672 | 185.200971 | 182.100264 | 185.111816 | 64,885,400 |
2024-02-02T00:00:00 | AAPL | 178.177302 | 185.577417 | 177.573008 | 184.111267 | 102,551,700 |
2024-02-05T00:00:00 | AAPL | 186.389737 | 187.479452 | 184.101351 | 185.924133 | 69,668,800 |
2024-02-06T00:00:00 | AAPL | 185.111802 | 187.538877 | 185.022647 | 187.528976 | 43,490,800 |
2024-02-07T00:00:00 | AAPL | 188.856443 | 189.262611 | 186.845436 | 187.637955 | 53,439,000 |
2024-02-08T00:00:00 | AAPL | 187.618133 | 187.766723 | 185.597225 | 186.558151 | 40,962,000 |
2024-02-09T00:00:00 | AAPL | 187.123536 | 188.452705 | 186.478802 | 187.32193 | 45,155,200 |
2024-02-12T00:00:00 | AAPL | 186.895394 | 187.143371 | 185.278578 | 185.635666 | 41,781,900 |
2024-02-13T00:00:00 | AAPL | 184.266859 | 184.703301 | 182.025136 | 183.542755 | 56,529,500 |
2024-02-14T00:00:00 | AAPL | 183.820489 | 184.028781 | 180.963788 | 182.659943 | 54,630,500 |
2024-02-15T00:00:00 | AAPL | 182.06484 | 182.997237 | 179.882644 | 182.37233 | 65,434,500 |
2024-02-16T00:00:00 | AAPL | 181.935843 | 183.354279 | 180.200003 | 180.834824 | 49,752,500 |
2024-02-20T00:00:00 | AAPL | 180.319047 | 180.953867 | 178.543537 | 180.090912 | 53,665,600 |
2024-02-21T00:00:00 | AAPL | 180.467827 | 181.410137 | 179.198185 | 180.844757 | 41,371,400 |
2024-02-22T00:00:00 | AAPL | 181.995361 | 183.463396 | 180.983625 | 182.878159 | 52,292,200 |
2024-02-23T00:00:00 | AAPL | 183.51301 | 183.542766 | 180.755505 | 181.043167 | 45,119,700 |
2024-02-26T00:00:00 | AAPL | 180.765401 | 181.281182 | 179.188255 | 179.694138 | 40,867,400 |
2024-02-27T00:00:00 | AAPL | 179.634633 | 182.431807 | 178.107086 | 181.152252 | 54,318,900 |
2024-02-28T00:00:00 | AAPL | 181.033234 | 181.638298 | 178.672501 | 179.952057 | 48,953,900 |
2024-02-29T00:00:00 | AAPL | 179.803257 | 181.092741 | 178.077331 | 179.28746 | 136,682,600 |
2024-03-01T00:00:00 | AAPL | 178.097188 | 179.069254 | 175.944748 | 178.206299 | 73,563,100 |
2024-03-04T00:00:00 | AAPL | 174.724689 | 175.46862 | 172.383784 | 173.683197 | 81,510,100 |
2024-03-05T00:00:00 | AAPL | 169.378305 | 170.647947 | 168.24753 | 168.743484 | 95,132,400 |
2024-03-06T00:00:00 | AAPL | 169.675877 | 169.854428 | 167.315129 | 167.751572 | 68,587,700 |
2024-03-07T00:00:00 | AAPL | 167.781303 | 169.34852 | 167.126655 | 167.632523 | 71,765,100 |
2024-03-08T00:00:00 | AAPL | 167.632529 | 172.294495 | 167.573017 | 169.348526 | 76,267,000 |
2024-03-11T00:00:00 | AAPL | 171.540668 | 172.969019 | 170.65787 | 171.352203 | 60,139,500 |
2024-03-12T00:00:00 | AAPL | 171.748954 | 172.621838 | 169.62627 | 171.828308 | 59,825,400 |
2024-03-13T00:00:00 | AAPL | 171.372045 | 171.788645 | 169.378299 | 169.745316 | 52,488,700 |
2024-03-14T00:00:00 | AAPL | 171.510906 | 172.899572 | 170.657864 | 171.600174 | 72,913,500 |
2024-03-15T00:00:00 | AAPL | 169.784987 | 171.223251 | 168.912103 | 171.223251 | 121,752,700 |
2024-03-18T00:00:00 | AAPL | 174.149399 | 176.272082 | 172.115983 | 172.314362 | 75,604,200 |
2024-03-19T00:00:00 | AAPL | 172.929347 | 175.180984 | 171.629949 | 174.655273 | 55,215,200 |
2024-03-20T00:00:00 | AAPL | 174.298162 | 177.224289 | 173.673255 | 177.224289 | 53,423,100 |
2024-03-21T00:00:00 | AAPL | 175.617401 | 176.053843 | 169.457642 | 169.983353 | 106,181,300 |
2024-03-22T00:00:00 | AAPL | 170.37019 | 171.64976 | 168.683948 | 170.885986 | 71,160,100 |
2024-03-25T00:00:00 | AAPL | 169.189827 | 170.548736 | 168.078879 | 169.46756 | 54,288,300 |
2024-03-26T00:00:00 | AAPL | 168.624454 | 170.032962 | 168.207854 | 168.336807 | 57,388,400 |
2024-03-27T00:00:00 | AAPL | 169.031125 | 172.195316 | 168.73355 | 171.907654 | 60,273,300 |
2024-03-28T00:00:00 | AAPL | 170.360273 | 170.836384 | 169.130301 | 170.092453 | 65,672,700 |
2024-04-01T00:00:00 | AAPL | 169.804823 | 169.864335 | 168.108653 | 168.654205 | 46,240,500 |
2024-04-02T00:00:00 | AAPL | 167.711879 | 167.96977 | 166.868751 | 167.473816 | 49,329,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.