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 |
|---|---|---|---|---|---|---|
2025-01-21T00:00:00 | AAPL | 222.991451 | 223.409558 | 218.392257 | 221.637573 | 98,070,400 |
2025-01-22T00:00:00 | AAPL | 218.800401 | 223.110907 | 218.800401 | 222.82222 | 64,126,500 |
2025-01-23T00:00:00 | AAPL | 223.728154 | 226.007837 | 221.299138 | 222.653015 | 60,234,800 |
2025-01-24T00:00:00 | AAPL | 223.767942 | 224.614121 | 220.41312 | 221.776947 | 54,697,900 |
2025-01-27T00:00:00 | AAPL | 223.011371 | 231.104756 | 222.971543 | 228.825073 | 94,863,400 |
2025-01-28T00:00:00 | AAPL | 229.81063 | 239.108574 | 229.770802 | 237.187256 | 75,707,600 |
2025-01-29T00:00:00 | AAPL | 233.065905 | 238.780067 | 232.9564 | 238.282318 | 45,486,100 |
2025-01-30T00:00:00 | AAPL | 237.595403 | 239.705853 | 236.141985 | 236.520264 | 55,658,300 |
2025-01-31T00:00:00 | AAPL | 246.07706 | 246.07706 | 232.388967 | 234.937439 | 100,959,800 |
2025-02-03T00:00:00 | AAPL | 228.95451 | 230.786222 | 224.683817 | 226.983414 | 73,063,300 |
2025-02-04T00:00:00 | AAPL | 226.226832 | 232.080362 | 225.629527 | 231.751846 | 45,067,300 |
2025-02-05T00:00:00 | AAPL | 227.501062 | 231.622421 | 227.242238 | 231.423325 | 39,620,300 |
2025-02-06T00:00:00 | AAPL | 230.248634 | 232.747343 | 229.392506 | 232.169952 | 29,925,300 |
2025-02-07T00:00:00 | AAPL | 231.552742 | 232.946432 | 226.236773 | 226.605118 | 39,707,200 |
2025-02-10T00:00:00 | AAPL | 228.787662 | 229.804175 | 226.425728 | 226.874191 | 33,115,600 |
2025-02-11T00:00:00 | AAPL | 227.42232 | 234.428361 | 227.352566 | 231.827255 | 53,718,400 |
2025-02-12T00:00:00 | AAPL | 230.412099 | 236.15248 | 229.893867 | 236.062775 | 45,243,300 |
2025-02-13T00:00:00 | AAPL | 236.102643 | 241.514131 | 234.767213 | 240.706894 | 53,614,100 |
2025-02-14T00:00:00 | AAPL | 240.427844 | 244.713193 | 240.168736 | 243.766434 | 40,896,200 |
2025-02-18T00:00:00 | AAPL | 243.31797 | 244.344459 | 241.015844 | 243.636887 | 48,822,500 |
2025-02-19T00:00:00 | AAPL | 243.826231 | 245.171622 | 242.331343 | 244.035507 | 32,204,200 |
2025-02-20T00:00:00 | AAPL | 244.105282 | 245.939008 | 243.457488 | 244.992249 | 32,316,900 |
2025-02-21T00:00:00 | AAPL | 245.111842 | 247.84251 | 244.384334 | 244.713211 | 53,197,400 |
2025-02-24T00:00:00 | AAPL | 244.095301 | 248.011916 | 243.587045 | 246.257919 | 51,326,400 |
2025-02-25T00:00:00 | AAPL | 247.15484 | 249.148024 | 244.075374 | 246.198105 | 48,013,300 |
2025-02-26T00:00:00 | AAPL | 243.497366 | 244.145144 | 238.315089 | 239.540894 | 44,433,600 |
2025-02-27T00:00:00 | AAPL | 238.594128 | 241.633737 | 236.25213 | 236.491318 | 41,153,600 |
2025-02-28T00:00:00 | AAPL | 236.142504 | 241.264987 | 229.415507 | 241.015839 | 56,833,400 |
2025-03-03T00:00:00 | AAPL | 240.965992 | 243.198364 | 235.305356 | 237.218811 | 47,184,000 |
2025-03-04T00:00:00 | AAPL | 236.899925 | 239.251883 | 233.880236 | 235.125977 | 53,798,100 |
2025-03-05T00:00:00 | AAPL | 234.617713 | 235.743867 | 228.448806 | 234.93663 | 47,227,600 |
2025-03-06T00:00:00 | AAPL | 233.641049 | 237.049392 | 232.365412 | 234.528015 | 45,170,400 |
2025-03-07T00:00:00 | AAPL | 234.308768 | 240.547429 | 233.959955 | 238.25528 | 46,273,600 |
2025-03-10T00:00:00 | AAPL | 234.737303 | 235.355201 | 223.455888 | 226.704773 | 72,071,200 |
2025-03-11T00:00:00 | AAPL | 223.047282 | 225.070363 | 216.708956 | 220.087402 | 76,137,400 |
2025-03-12T00:00:00 | AAPL | 219.389805 | 220.994319 | 214.177632 | 216.24057 | 62,547,500 |
2025-03-13T00:00:00 | AAPL | 215.214076 | 216.101042 | 207.709738 | 208.965439 | 61,368,300 |
2025-03-14T00:00:00 | AAPL | 210.530095 | 213.22089 | 208.865787 | 212.762466 | 60,107,600 |
2025-03-17T00:00:00 | AAPL | 212.58307 | 214.486565 | 209.254456 | 213.270721 | 48,073,400 |
2025-03-18T00:00:00 | AAPL | 213.430186 | 214.416803 | 210.769287 | 211.965195 | 42,432,400 |
2025-03-19T00:00:00 | AAPL | 213.489972 | 218.014494 | 213.021572 | 214.5065 | 54,385,400 |
2025-03-20T00:00:00 | AAPL | 213.260751 | 216.748823 | 211.496779 | 213.370377 | 48,862,900 |
2025-03-21T00:00:00 | AAPL | 210.839029 | 218.094218 | 210.559984 | 217.526169 | 94,127,800 |
2025-03-24T00:00:00 | AAPL | 220.246867 | 220.725227 | 217.835116 | 219.977783 | 44,299,500 |
2025-03-25T00:00:00 | AAPL | 220.017648 | 223.336301 | 219.329997 | 222.987488 | 34,493,600 |
2025-03-26T00:00:00 | AAPL | 222.748288 | 224.253151 | 219.718655 | 220.77504 | 34,466,100 |
2025-03-27T00:00:00 | AAPL | 220.63552 | 224.223257 | 219.808346 | 223.087143 | 37,094,800 |
2025-03-28T00:00:00 | AAPL | 220.914566 | 223.047273 | 216.938158 | 217.15741 | 39,818,600 |
2025-03-31T00:00:00 | AAPL | 216.270454 | 224.851113 | 215.493114 | 221.373016 | 65,299,300 |
2025-04-01T00:00:00 | AAPL | 219.060911 | 222.917718 | 218.154009 | 222.429398 | 36,412,700 |
2025-04-02T00:00:00 | AAPL | 220.56578 | 224.422587 | 220.2668 | 223.127014 | 35,905,900 |
2025-04-03T00:00:00 | AAPL | 204.839556 | 206.782923 | 200.564183 | 202.497574 | 103,419,000 |
2025-04-04T00:00:00 | AAPL | 193.229254 | 199.198847 | 186.701573 | 187.738037 | 125,910,900 |
2025-04-07T00:00:00 | AAPL | 176.596122 | 193.488355 | 174.024912 | 180.841614 | 160,466,300 |
2025-04-08T00:00:00 | AAPL | 186.063764 | 189.691359 | 168.633375 | 171.832428 | 120,859,500 |
2025-04-09T00:00:00 | AAPL | 171.364011 | 199.926345 | 171.304218 | 198.172348 | 184,395,900 |
2025-04-10T00:00:00 | AAPL | 188.425682 | 194.116215 | 182.376361 | 189.771072 | 121,880,000 |
2025-04-11T00:00:00 | AAPL | 185.465794 | 198.859979 | 185.425921 | 197.474716 | 87,435,900 |
2025-04-14T00:00:00 | AAPL | 210.719434 | 212.214322 | 200.474468 | 201.829834 | 101,352,900 |
2025-04-15T00:00:00 | AAPL | 201.172097 | 202.816468 | 199.119119 | 201.451141 | 51,343,900 |
2025-04-16T00:00:00 | AAPL | 197.684014 | 200.016036 | 191.714422 | 193.607956 | 59,732,400 |
2025-04-17T00:00:00 | AAPL | 196.527967 | 198.152417 | 193.757442 | 196.308716 | 52,164,700 |
2025-04-21T00:00:00 | AAPL | 192.61135 | 193.139543 | 189.163135 | 192.501724 | 46,742,500 |
2025-04-22T00:00:00 | AAPL | 195.451652 | 200.903013 | 195.302169 | 199.059326 | 52,976,400 |
2025-04-23T00:00:00 | AAPL | 205.297979 | 207.291163 | 202.108887 | 203.902756 | 52,929,200 |
2025-04-24T00:00:00 | AAPL | 204.191761 | 208.118336 | 202.248409 | 207.659897 | 47,311,000 |
2025-04-25T00:00:00 | AAPL | 205.666716 | 209.035203 | 205.497297 | 208.566803 | 38,222,300 |
2025-04-28T00:00:00 | AAPL | 209.284352 | 210.77924 | 206.753014 | 209.423874 | 38,743,100 |
2025-04-29T00:00:00 | AAPL | 207.978803 | 211.516708 | 207.659886 | 210.490219 | 36,827,600 |
2025-04-30T00:00:00 | AAPL | 208.586756 | 212.85217 | 205.965714 | 211.775848 | 52,286,500 |
2025-05-01T00:00:00 | AAPL | 208.367492 | 213.828813 | 208.188097 | 212.593048 | 57,365,700 |
2025-05-02T00:00:00 | AAPL | 205.387676 | 206.284618 | 201.471076 | 204.650208 | 101,010,600 |
2025-05-05T00:00:00 | AAPL | 202.407879 | 203.404471 | 197.534544 | 198.212219 | 69,018,500 |
2025-05-06T00:00:00 | AAPL | 197.534531 | 199.966203 | 196.348584 | 197.833496 | 51,216,500 |
2025-05-07T00:00:00 | AAPL | 198.491254 | 198.760339 | 192.591431 | 195.581207 | 68,536,700 |
2025-05-08T00:00:00 | AAPL | 197.046198 | 199.36826 | 194.016549 | 196.816986 | 50,478,900 |
2025-05-09T00:00:00 | AAPL | 198.321839 | 199.856584 | 196.866808 | 197.853439 | 36,453,900 |
2025-05-12T00:00:00 | AAPL | 210.526752 | 210.826125 | 206.315617 | 210.347122 | 63,775,800 |
2025-05-13T00:00:00 | AAPL | 209.987888 | 212.951649 | 208.5609 | 212.482635 | 51,909,300 |
2025-05-14T00:00:00 | AAPL | 211.983692 | 213.490529 | 210.137588 | 211.883911 | 49,325,800 |
2025-05-15T00:00:00 | AAPL | 210.506803 | 212.51259 | 209.099762 | 211.005753 | 45,029,500 |
2025-05-16T00:00:00 | AAPL | 211.913842 | 212.123407 | 209.329287 | 210.816147 | 54,737,900 |
2025-05-19T00:00:00 | AAPL | 207.473187 | 209.039881 | 203.830847 | 208.341354 | 46,140,500 |
2025-05-20T00:00:00 | AAPL | 207.233696 | 208.032018 | 204.599243 | 206.4254 | 42,496,600 |
2025-05-21T00:00:00 | AAPL | 204.738952 | 206.605018 | 200.28833 | 201.665421 | 59,211,800 |
2025-05-22T00:00:00 | AAPL | 200.288322 | 202.32403 | 199.280435 | 200.936951 | 46,742,400 |
2025-05-23T00:00:00 | AAPL | 193.263097 | 197.284628 | 193.053546 | 194.859741 | 78,432,900 |
2025-05-27T00:00:00 | AAPL | 197.883377 | 200.318253 | 197.015194 | 199.789368 | 56,288,500 |
2025-05-28T00:00:00 | AAPL | 200.168573 | 202.304076 | 199.48002 | 199.998932 | 45,339,700 |
2025-05-29T00:00:00 | AAPL | 203.152286 | 203.381798 | 198.09293 | 199.529907 | 51,396,800 |
2025-05-30T00:00:00 | AAPL | 198.951123 | 201.535693 | 196.366568 | 200.428024 | 70,819,900 |
2025-06-02T00:00:00 | AAPL | 199.859215 | 201.705334 | 199.699548 | 201.27623 | 35,423,300 |
2025-06-03T00:00:00 | AAPL | 200.926977 | 203.341891 | 200.537797 | 202.842941 | 46,381,600 |
2025-06-04T00:00:00 | AAPL | 202.483682 | 205.806688 | 201.675387 | 202.393875 | 43,604,000 |
2025-06-05T00:00:00 | AAPL | 203.072446 | 204.31982 | 199.729478 | 200.208481 | 55,126,100 |
2025-06-06T00:00:00 | AAPL | 202.573497 | 205.267821 | 201.625496 | 203.491562 | 46,607,700 |
2025-06-09T00:00:00 | AAPL | 203.960574 | 205.567192 | 199.59976 | 201.026749 | 72,862,600 |
2025-06-10T00:00:00 | AAPL | 200.178559 | 203.92068 | 200.148623 | 202.244202 | 54,672,600 |
2025-06-11T00:00:00 | AAPL | 203.07245 | 204.070349 | 197.993148 | 198.362366 | 60,989,900 |
2025-06-12T00:00:00 | AAPL | 198.661736 | 199.260466 | 196.945348 | 198.781479 | 43,904,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.