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 |
|---|---|---|---|---|---|---|
2024-04-03T00:00:00 | AAPL | 167.424241 | 169.298947 | 167.215948 | 168.277283 | 47,691,700 |
2024-04-04T00:00:00 | AAPL | 168.912102 | 170.528917 | 167.45401 | 167.45401 | 53,704,400 |
2024-04-05T00:00:00 | AAPL | 168.217769 | 169.011299 | 167.582948 | 168.207855 | 42,104,800 |
2024-04-08T00:00:00 | AAPL | 167.662299 | 167.830922 | 166.878698 | 167.08699 | 37,425,500 |
2024-04-09T00:00:00 | AAPL | 167.334967 | 168.703805 | 166.987808 | 168.297119 | 42,373,800 |
2024-04-10T00:00:00 | AAPL | 167.434145 | 167.721791 | 165.757817 | 166.422394 | 49,709,300 |
2024-04-11T00:00:00 | AAPL | 166.977873 | 174.040272 | 166.799337 | 173.623657 | 91,070,300 |
2024-04-12T00:00:00 | AAPL | 172.849981 | 176.916812 | 172.800398 | 175.12146 | 101,670,900 |
2024-04-15T00:00:00 | AAPL | 173.941073 | 175.200801 | 171.104214 | 171.292679 | 73,531,800 |
2024-04-16T00:00:00 | AAPL | 170.360294 | 172.354025 | 166.908457 | 168.009476 | 73,711,200 |
2024-04-17T00:00:00 | AAPL | 168.237598 | 169.269176 | 166.640625 | 166.640625 | 50,901,200 |
2024-04-18T00:00:00 | AAPL | 166.67038 | 167.275445 | 165.20236 | 165.688385 | 43,122,900 |
2024-04-19T00:00:00 | AAPL | 164.865118 | 165.053568 | 162.752348 | 163.664902 | 68,149,400 |
2024-04-22T00:00:00 | AAPL | 164.18069 | 165.906601 | 163.436758 | 164.498093 | 48,116,400 |
2024-04-23T00:00:00 | AAPL | 164.012069 | 165.69831 | 163.58554 | 165.549515 | 49,537,800 |
2024-04-24T00:00:00 | AAPL | 165.19243 | 167.930107 | 164.865114 | 167.652374 | 48,251,800 |
2024-04-25T00:00:00 | AAPL | 168.158247 | 169.22951 | 166.789409 | 168.515335 | 50,558,300 |
2024-04-26T00:00:00 | AAPL | 168.505424 | 169.953601 | 167.811075 | 167.930115 | 44,838,400 |
2024-04-29T00:00:00 | AAPL | 171.967147 | 174.605627 | 171.699343 | 172.0961 | 68,169,400 |
2024-04-30T00:00:00 | AAPL | 171.927492 | 173.574064 | 168.624435 | 168.951767 | 65,934,800 |
2024-05-01T00:00:00 | AAPL | 168.207848 | 171.312526 | 167.74165 | 167.930115 | 50,383,100 |
2024-05-02T00:00:00 | AAPL | 171.114147 | 172.016788 | 169.50726 | 171.629944 | 94,214,900 |
2024-05-03T00:00:00 | AAPL | 185.139709 | 185.486883 | 181.182004 | 181.896179 | 163,224,100 |
2024-05-06T00:00:00 | AAPL | 180.874506 | 182.709527 | 178.960115 | 180.239685 | 78,569,700 |
2024-05-07T00:00:00 | AAPL | 181.965594 | 183.403859 | 179.85284 | 180.924088 | 77,305,800 |
2024-05-08T00:00:00 | AAPL | 181.370463 | 181.588684 | 179.981782 | 181.261353 | 45,057,100 |
2024-05-09T00:00:00 | AAPL | 181.082823 | 183.165837 | 180.636467 | 183.076569 | 48,983,000 |
2024-05-10T00:00:00 | AAPL | 183.652635 | 183.841356 | 180.901333 | 181.815125 | 50,759,500 |
2024-05-13T00:00:00 | AAPL | 184.189001 | 185.837806 | 183.374526 | 185.023331 | 72,044,800 |
2024-05-14T00:00:00 | AAPL | 186.245035 | 187.029714 | 185.033264 | 186.165573 | 52,393,600 |
2024-05-15T00:00:00 | AAPL | 186.642322 | 189.363828 | 186.105957 | 188.440109 | 70,400,000 |
2024-05-16T00:00:00 | AAPL | 189.185066 | 189.81082 | 188.380532 | 188.559311 | 52,845,200 |
2024-05-17T00:00:00 | AAPL | 188.231555 | 189.522788 | 187.903779 | 188.589127 | 41,282,900 |
2024-05-20T00:00:00 | AAPL | 188.05275 | 190.625274 | 187.734901 | 189.751205 | 44,361,300 |
2024-05-21T00:00:00 | AAPL | 189.800889 | 191.429825 | 189.632038 | 191.052399 | 42,309,400 |
2024-05-22T00:00:00 | AAPL | 190.972936 | 191.519228 | 188.986428 | 189.612167 | 34,648,500 |
2024-05-23T00:00:00 | AAPL | 189.691625 | 189.711494 | 185.37098 | 185.619293 | 51,005,900 |
2024-05-24T00:00:00 | AAPL | 187.546201 | 189.294323 | 186.771449 | 188.698364 | 36,327,000 |
2024-05-28T00:00:00 | AAPL | 190.218048 | 191.698002 | 187.824318 | 188.708313 | 52,280,100 |
2024-05-29T00:00:00 | AAPL | 188.330866 | 190.953056 | 188.231535 | 189.006271 | 53,068,000 |
2024-05-30T00:00:00 | AAPL | 189.473119 | 190.883538 | 189.344006 | 189.999542 | 49,889,100 |
2024-05-31T00:00:00 | AAPL | 190.148531 | 191.270912 | 188.628853 | 190.953064 | 75,158,300 |
2024-06-03T00:00:00 | AAPL | 191.598657 | 193.674569 | 191.221231 | 192.721039 | 50,080,500 |
2024-06-04T00:00:00 | AAPL | 193.326932 | 194.002352 | 191.727792 | 193.038895 | 47,471,400 |
2024-06-05T00:00:00 | AAPL | 194.081799 | 195.57168 | 193.555376 | 194.54863 | 54,156,800 |
2024-06-06T00:00:00 | AAPL | 194.369858 | 195.174392 | 192.860108 | 193.168015 | 41,181,800 |
2024-06-07T00:00:00 | AAPL | 193.336873 | 195.611433 | 192.830319 | 195.561768 | 53,103,900 |
2024-06-10T00:00:00 | AAPL | 195.571667 | 195.968978 | 190.853712 | 191.817169 | 97,010,200 |
2024-06-11T00:00:00 | AAPL | 192.343606 | 205.762475 | 192.323752 | 205.752533 | 172,373,300 |
2024-06-12T00:00:00 | AAPL | 205.97107 | 218.71452 | 205.504239 | 211.632629 | 198,134,300 |
2024-06-13T00:00:00 | AAPL | 213.291366 | 215.287801 | 210.172549 | 212.794739 | 97,862,700 |
2024-06-14T00:00:00 | AAPL | 212.407329 | 213.718416 | 209.874529 | 211.056503 | 70,122,700 |
2024-06-17T00:00:00 | AAPL | 211.930572 | 217.472931 | 211.284963 | 215.208313 | 93,728,300 |
2024-06-18T00:00:00 | AAPL | 216.122101 | 217.155094 | 211.56307 | 212.84436 | 79,943,300 |
2024-06-20T00:00:00 | AAPL | 212.486802 | 212.794723 | 207.441085 | 208.265472 | 86,172,500 |
2024-06-21T00:00:00 | AAPL | 208.970701 | 210.460582 | 205.71283 | 206.090271 | 241,805,100 |
2024-06-24T00:00:00 | AAPL | 206.31869 | 211.26509 | 205.196309 | 206.735855 | 80,727,000 |
2024-06-25T00:00:00 | AAPL | 207.739039 | 209.954006 | 207.202688 | 207.659592 | 55,549,700 |
2024-06-26T00:00:00 | AAPL | 210.073192 | 213.410525 | 209.218993 | 211.811386 | 66,213,200 |
2024-06-27T00:00:00 | AAPL | 213.241702 | 214.284621 | 210.917491 | 212.655685 | 49,772,700 |
2024-06-28T00:00:00 | AAPL | 214.314378 | 214.612357 | 208.881279 | 209.199112 | 82,542,700 |
2024-07-01T00:00:00 | AAPL | 210.659199 | 216.042633 | 210.490348 | 215.287766 | 60,402,900 |
2024-07-02T00:00:00 | AAPL | 214.691811 | 218.893286 | 213.648907 | 218.784027 | 58,046,200 |
2024-07-03T00:00:00 | AAPL | 218.515858 | 220.055405 | 217.552401 | 220.055405 | 37,369,800 |
2024-07-05T00:00:00 | AAPL | 220.154702 | 224.922323 | 220.154702 | 224.813065 | 60,412,400 |
2024-07-08T00:00:00 | AAPL | 225.558025 | 226.312908 | 221.743934 | 226.283112 | 59,085,900 |
2024-07-09T00:00:00 | AAPL | 226.392343 | 227.852427 | 224.842869 | 227.137283 | 48,076,100 |
2024-07-10T00:00:00 | AAPL | 227.753112 | 231.507611 | 227.703447 | 231.408279 | 62,627,700 |
2024-07-11T00:00:00 | AAPL | 229.829012 | 230.822266 | 224.24693 | 226.03479 | 64,710,600 |
2024-07-12T00:00:00 | AAPL | 227.37569 | 231.070596 | 227.137304 | 228.984756 | 53,046,500 |
2024-07-15T00:00:00 | AAPL | 234.88468 | 235.629621 | 231.51755 | 232.81871 | 62,631,300 |
2024-07-16T00:00:00 | AAPL | 233.414679 | 234.676116 | 230.762693 | 233.235901 | 43,234,300 |
2024-07-17T00:00:00 | AAPL | 227.9021 | 229.89855 | 225.111059 | 227.335953 | 57,345,900 |
2024-07-18T00:00:00 | AAPL | 228.726503 | 228.885427 | 220.770545 | 222.667648 | 66,034,600 |
2024-07-19T00:00:00 | AAPL | 223.303353 | 225.269991 | 221.773733 | 222.796783 | 49,151,500 |
2024-07-22T00:00:00 | AAPL | 225.47857 | 226.24338 | 221.585016 | 222.449158 | 48,201,800 |
2024-07-23T00:00:00 | AAPL | 222.856353 | 225.409023 | 221.177752 | 223.492035 | 39,960,300 |
2024-07-24T00:00:00 | AAPL | 222.488846 | 223.283452 | 215.665198 | 217.065674 | 61,777,600 |
2024-07-25T00:00:00 | AAPL | 217.453054 | 219.360115 | 213.172133 | 216.022781 | 51,391,200 |
2024-07-26T00:00:00 | AAPL | 217.224622 | 218.009301 | 214.552767 | 216.489624 | 41,601,300 |
2024-07-29T00:00:00 | AAPL | 215.496367 | 217.820577 | 214.294523 | 216.767731 | 36,311,800 |
2024-07-30T00:00:00 | AAPL | 217.711328 | 218.843637 | 214.662031 | 217.323959 | 41,643,800 |
2024-07-31T00:00:00 | AAPL | 219.946136 | 222.310085 | 219.141603 | 220.581818 | 50,036,300 |
2024-08-01T00:00:00 | AAPL | 222.856367 | 222.965626 | 215.555961 | 216.886917 | 62,501,000 |
2024-08-02T00:00:00 | AAPL | 217.671584 | 224.078083 | 216.241311 | 218.376801 | 105,568,600 |
2024-08-05T00:00:00 | AAPL | 197.746913 | 212.059706 | 194.677762 | 207.858246 | 119,548,600 |
2024-08-06T00:00:00 | AAPL | 203.915043 | 208.573407 | 199.713583 | 205.832016 | 69,660,500 |
2024-08-07T00:00:00 | AAPL | 205.504211 | 212.198748 | 204.997657 | 208.404526 | 63,516,400 |
2024-08-08T00:00:00 | AAPL | 211.672339 | 212.754982 | 207.421214 | 211.870987 | 47,161,100 |
2024-08-09T00:00:00 | AAPL | 210.669149 | 215.31757 | 210.540021 | 214.781219 | 42,201,600 |
2024-08-12T00:00:00 | AAPL | 214.860771 | 218.281506 | 214.3934 | 216.312592 | 38,028,100 |
2024-08-13T00:00:00 | AAPL | 217.784331 | 220.648218 | 217.784331 | 220.031693 | 44,155,300 |
2024-08-14T00:00:00 | AAPL | 219.335583 | 221.781807 | 218.470442 | 220.479141 | 41,960,600 |
2024-08-15T00:00:00 | AAPL | 223.343033 | 224.088836 | 221.513319 | 223.462357 | 46,414,000 |
2024-08-16T00:00:00 | AAPL | 222.666843 | 225.560561 | 222.39835 | 224.784927 | 44,340,200 |
2024-08-19T00:00:00 | AAPL | 224.456777 | 224.72527 | 221.791768 | 224.625824 | 40,687,800 |
2024-08-20T00:00:00 | AAPL | 224.506491 | 225.89865 | 224.188275 | 225.24234 | 30,299,000 |
2024-08-21T00:00:00 | AAPL | 225.252304 | 226.704125 | 223.790529 | 225.132965 | 34,765,500 |
2024-08-22T00:00:00 | AAPL | 226.515172 | 227.062097 | 222.646943 | 223.273422 | 43,695,300 |
2024-08-23T00:00:00 | AAPL | 224.397122 | 226.942793 | 223.074563 | 225.570511 | 38,677,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.