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 |
|---|---|---|---|---|---|---|
2024-08-26T00:00:00 | AAPL | 225.490952 | 226.008046 | 222.637019 | 225.9086 | 30,602,200 |
2024-08-27T00:00:00 | AAPL | 224.735207 | 227.569263 | 223.631419 | 226.753845 | 35,934,600 |
2024-08-28T00:00:00 | AAPL | 226.644463 | 228.573608 | 224.416993 | 225.222473 | 38,052,200 |
2024-08-29T00:00:00 | AAPL | 228.812276 | 231.616486 | 227.599102 | 228.503998 | 51,906,300 |
2024-08-30T00:00:00 | AAPL | 228.901757 | 229.110573 | 226.206917 | 227.718414 | 52,990,800 |
2024-09-03T00:00:00 | AAPL | 227.270952 | 227.718431 | 219.932248 | 221.5233 | 50,190,600 |
2024-09-04T00:00:00 | AAPL | 220.419509 | 220.538832 | 216.262894 | 219.614044 | 43,840,200 |
2024-09-05T00:00:00 | AAPL | 220.38968 | 224.218125 | 220.280295 | 221.135483 | 36,615,400 |
2024-09-06T00:00:00 | AAPL | 222.696671 | 223.97946 | 218.540071 | 219.584198 | 48,423,000 |
2024-09-09T00:00:00 | AAPL | 219.584213 | 220.031692 | 215.497214 | 219.673706 | 67,180,000 |
2024-09-10T00:00:00 | AAPL | 217.694816 | 220.240487 | 215.51707 | 218.878159 | 51,591,000 |
2024-09-11T00:00:00 | AAPL | 220.220629 | 221.841496 | 216.6706 | 221.41391 | 44,587,100 |
2024-09-12T00:00:00 | AAPL | 221.254807 | 222.298934 | 218.589813 | 221.5233 | 37,455,600 |
2024-09-13T00:00:00 | AAPL | 222.328749 | 222.786166 | 220.668097 | 221.254791 | 36,766,600 |
2024-09-16T00:00:00 | AAPL | 215.328145 | 216.004347 | 212.722813 | 215.10939 | 59,357,400 |
2024-09-17T00:00:00 | AAPL | 214.542579 | 215.686137 | 213.299574 | 215.576752 | 45,519,300 |
2024-09-18T00:00:00 | AAPL | 216.332484 | 221.46361 | 216.32253 | 219.45491 | 59,894,900 |
2024-09-19T00:00:00 | AAPL | 223.730881 | 228.533853 | 223.372895 | 227.589157 | 66,781,300 |
2024-09-20T00:00:00 | AAPL | 228.682996 | 231.78553 | 226.346141 | 226.922897 | 318,679,900 |
2024-09-23T00:00:00 | AAPL | 226.067702 | 228.165894 | 224.546266 | 225.202576 | 54,146,000 |
2024-09-24T00:00:00 | AAPL | 227.37037 | 228.066464 | 224.466713 | 226.097534 | 43,556,100 |
2024-09-25T00:00:00 | AAPL | 223.671175 | 226.017968 | 222.76628 | 225.103119 | 42,308,700 |
2024-09-26T00:00:00 | AAPL | 226.027934 | 227.221215 | 224.148512 | 226.246704 | 36,636,700 |
2024-09-27T00:00:00 | AAPL | 227.181431 | 228.235496 | 226.027919 | 226.515167 | 34,026,000 |
2024-09-30T00:00:00 | AAPL | 228.752588 | 231.69603 | 228.364772 | 231.69603 | 54,541,900 |
2024-10-01T00:00:00 | AAPL | 228.235504 | 228.364766 | 222.487853 | 224.944031 | 63,285,000 |
2024-10-02T00:00:00 | AAPL | 224.625815 | 226.097528 | 221.771882 | 225.510834 | 32,880,600 |
2024-10-03T00:00:00 | AAPL | 223.880011 | 225.540663 | 222.070204 | 224.407043 | 34,044,200 |
2024-10-04T00:00:00 | AAPL | 226.624581 | 226.724028 | 222.875691 | 225.530746 | 37,245,100 |
2024-10-07T00:00:00 | AAPL | 223.243628 | 224.426971 | 220.09137 | 220.449356 | 39,505,400 |
2024-10-08T00:00:00 | AAPL | 223.044726 | 224.715316 | 222.000599 | 224.5065 | 31,855,700 |
2024-10-09T00:00:00 | AAPL | 223.969524 | 228.464233 | 223.571769 | 228.255402 | 33,591,100 |
2024-10-10T00:00:00 | AAPL | 226.505236 | 228.215611 | 225.898649 | 227.758179 | 28,183,500 |
2024-10-11T00:00:00 | AAPL | 228.016741 | 228.126126 | 226.067704 | 226.276535 | 31,759,200 |
2024-10-14T00:00:00 | AAPL | 227.420099 | 230.43314 | 227.320668 | 230.005554 | 39,882,100 |
2024-10-15T00:00:00 | AAPL | 232.302613 | 236.160903 | 231.069547 | 232.541275 | 64,751,400 |
2024-10-16T00:00:00 | AAPL | 230.303879 | 230.820958 | 228.553719 | 230.482864 | 34,082,200 |
2024-10-17T00:00:00 | AAPL | 232.12362 | 232.541283 | 229.229917 | 230.850784 | 32,993,800 |
2024-10-18T00:00:00 | AAPL | 234.858234 | 234.858234 | 232.70038 | 233.684845 | 46,431,500 |
2024-10-21T00:00:00 | AAPL | 233.137917 | 235.524495 | 233.137917 | 235.156555 | 36,254,500 |
2024-10-22T00:00:00 | AAPL | 232.581063 | 234.898025 | 231.298289 | 234.540039 | 38,846,600 |
2024-10-23T00:00:00 | AAPL | 232.769994 | 233.824059 | 226.485356 | 229.468567 | 52,287,000 |
2024-10-24T00:00:00 | AAPL | 228.692923 | 229.528233 | 227.131717 | 229.279633 | 31,109,500 |
2024-10-25T00:00:00 | AAPL | 228.454277 | 231.914797 | 228.28523 | 230.114929 | 38,802,300 |
2024-10-28T00:00:00 | AAPL | 232.014242 | 233.416339 | 231.248547 | 232.093781 | 36,087,100 |
2024-10-29T00:00:00 | AAPL | 231.795487 | 233.018599 | 231.019854 | 232.362289 | 35,417,200 |
2024-10-30T00:00:00 | AAPL | 231.308219 | 232.163406 | 228.265346 | 228.812271 | 47,070,900 |
2024-10-31T00:00:00 | AAPL | 228.056503 | 228.543766 | 224.10872 | 224.645706 | 64,370,100 |
2024-11-01T00:00:00 | AAPL | 219.733361 | 224.088853 | 219.037281 | 221.662506 | 65,276,700 |
2024-11-04T00:00:00 | AAPL | 219.753252 | 221.543166 | 218.480416 | 220.767532 | 44,944,500 |
2024-11-05T00:00:00 | AAPL | 220.558718 | 222.69668 | 219.902408 | 222.199478 | 28,111,300 |
2024-11-06T00:00:00 | AAPL | 221.364172 | 224.804814 | 219.95212 | 221.473557 | 54,561,100 |
2024-11-07T00:00:00 | AAPL | 223.372883 | 226.604695 | 223.313222 | 226.206924 | 42,137,700 |
2024-11-08T00:00:00 | AAPL | 226.147187 | 227.630484 | 225.390614 | 225.938141 | 38,328,800 |
2024-11-11T00:00:00 | AAPL | 223.986966 | 224.683811 | 220.502724 | 223.220428 | 42,005,600 |
2024-11-12T00:00:00 | AAPL | 223.538995 | 224.574306 | 222.35435 | 223.220428 | 40,398,300 |
2024-11-13T00:00:00 | AAPL | 223.001427 | 225.62954 | 221.757055 | 224.10643 | 48,566,200 |
2024-11-14T00:00:00 | AAPL | 224.006885 | 227.839542 | 223.986971 | 227.192474 | 44,923,900 |
2024-11-15T00:00:00 | AAPL | 225.380644 | 225.898307 | 223.260245 | 223.986954 | 47,923,700 |
2024-11-18T00:00:00 | AAPL | 224.235845 | 228.705635 | 224.156203 | 226.993378 | 44,633,700 |
2024-11-19T00:00:00 | AAPL | 225.958047 | 229.123738 | 225.639496 | 227.252197 | 36,211,800 |
2024-11-20T00:00:00 | AAPL | 227.033178 | 228.894754 | 224.87295 | 227.968948 | 35,169,600 |
2024-11-21T00:00:00 | AAPL | 227.849499 | 229.123735 | 224.693774 | 227.491119 | 42,108,300 |
2024-11-22T00:00:00 | AAPL | 227.033189 | 229.681216 | 227.033189 | 228.835037 | 38,168,300 |
2024-11-25T00:00:00 | AAPL | 230.417893 | 232.199827 | 228.705636 | 231.821533 | 90,152,800 |
2024-11-26T00:00:00 | AAPL | 232.279457 | 234.509377 | 232.279457 | 234.001663 | 45,986,200 |
2024-11-27T00:00:00 | AAPL | 233.414333 | 234.628841 | 232.757301 | 233.872253 | 33,498,400 |
2024-11-29T00:00:00 | AAPL | 233.752801 | 236.739294 | 232.916587 | 236.261459 | 28,481,400 |
2024-12-02T00:00:00 | AAPL | 236.201715 | 239.705855 | 236.092209 | 238.511261 | 48,137,100 |
2024-12-03T00:00:00 | AAPL | 238.730285 | 241.667 | 237.824379 | 241.557495 | 38,861,000 |
2024-12-04T00:00:00 | AAPL | 241.776509 | 243.010932 | 240.163808 | 241.915878 | 44,383,900 |
2024-12-05T00:00:00 | AAPL | 242.891475 | 243.438986 | 241.039848 | 241.94574 | 40,033,900 |
2024-12-06T00:00:00 | AAPL | 241.81632 | 243.528577 | 240.990055 | 241.746628 | 36,870,600 |
2024-12-09T00:00:00 | AAPL | 240.741192 | 246.126837 | 240.66155 | 245.639038 | 44,649,200 |
2024-12-10T00:00:00 | AAPL | 245.778407 | 247.092471 | 244.235382 | 246.654449 | 36,914,800 |
2024-12-11T00:00:00 | AAPL | 246.843571 | 249.67078 | 245.151213 | 245.380188 | 45,205,800 |
2024-12-12T00:00:00 | AAPL | 245.778392 | 247.620069 | 244.573834 | 246.843582 | 32,777,500 |
2024-12-13T00:00:00 | AAPL | 246.704216 | 248.167583 | 245.131328 | 247.012817 | 33,155,300 |
2024-12-16T00:00:00 | AAPL | 246.873443 | 250.248179 | 246.534962 | 249.909698 | 51,694,800 |
2024-12-17T00:00:00 | AAPL | 248.954044 | 252.68716 | 248.655392 | 252.33873 | 51,356,400 |
2024-12-18T00:00:00 | AAPL | 251.024677 | 253.135128 | 246.62458 | 246.933182 | 56,774,100 |
2024-12-19T00:00:00 | AAPL | 246.385661 | 250.865401 | 245.977504 | 248.665344 | 60,882,300 |
2024-12-20T00:00:00 | AAPL | 246.923236 | 253.851906 | 244.583825 | 253.344208 | 147,495,300 |
2024-12-23T00:00:00 | AAPL | 253.622933 | 254.498961 | 252.308869 | 254.120682 | 40,858,800 |
2024-12-24T00:00:00 | AAPL | 254.339701 | 257.04744 | 254.140589 | 257.037506 | 23,234,700 |
2024-12-26T00:00:00 | AAPL | 257.027541 | 258.928945 | 256.470064 | 257.85379 | 27,237,100 |
2024-12-27T00:00:00 | AAPL | 256.669145 | 257.535253 | 251.920632 | 254.43924 | 42,355,300 |
2024-12-30T00:00:00 | AAPL | 251.094378 | 252.358664 | 249.621046 | 251.064514 | 35,557,500 |
2024-12-31T00:00:00 | AAPL | 251.30342 | 252.139635 | 248.306963 | 249.292511 | 39,480,700 |
2025-01-02T00:00:00 | AAPL | 247.80922 | 247.978468 | 240.731247 | 242.752106 | 55,740,700 |
2025-01-03T00:00:00 | AAPL | 242.264297 | 243.080598 | 240.800915 | 242.264297 | 40,244,100 |
2025-01-06T00:00:00 | AAPL | 243.210031 | 246.216438 | 242.105028 | 243.896927 | 45,045,600 |
2025-01-07T00:00:00 | AAPL | 241.885999 | 244.444435 | 240.263348 | 241.119476 | 40,856,000 |
2025-01-08T00:00:00 | AAPL | 240.830767 | 242.612716 | 238.969192 | 241.607254 | 37,628,900 |
2025-01-10T00:00:00 | AAPL | 238.929376 | 239.07871 | 231.950943 | 235.783615 | 61,710,900 |
2025-01-13T00:00:00 | AAPL | 232.478557 | 233.613424 | 228.685713 | 233.344635 | 49,630,700 |
2025-01-14T00:00:00 | AAPL | 233.693058 | 235.056885 | 231.423325 | 232.229675 | 39,435,300 |
2025-01-15T00:00:00 | AAPL | 233.583558 | 237.884115 | 233.374497 | 236.799011 | 39,832,000 |
2025-01-16T00:00:00 | AAPL | 236.281354 | 236.938371 | 227.003309 | 227.232269 | 71,759,100 |
2025-01-17T00:00:00 | AAPL | 231.074914 | 231.244147 | 227.451303 | 228.94455 | 68,488,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.