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 |
|---|---|---|---|---|---|---|
2025-06-13T00:00:00 | AAPL | 199.31037 | 199.949024 | 195.288838 | 196.037262 | 51,447,300 |
2025-06-16T00:00:00 | AAPL | 196.885486 | 198.272565 | 196.147035 | 198.003128 | 43,020,700 |
2025-06-17T00:00:00 | AAPL | 196.785678 | 197.97318 | 194.799869 | 195.228958 | 38,856,200 |
2025-06-18T00:00:00 | AAPL | 195.528337 | 197.154918 | 194.66017 | 196.166992 | 45,394,700 |
2025-06-20T00:00:00 | AAPL | 197.823517 | 201.276239 | 196.446411 | 200.577713 | 96,813,500 |
2025-06-23T00:00:00 | AAPL | 201.206377 | 201.874967 | 198.541988 | 201.076645 | 55,814,300 |
2025-06-24T00:00:00 | AAPL | 202.164363 | 203.012583 | 199.779385 | 199.879181 | 54,064,000 |
2025-06-25T00:00:00 | AAPL | 201.026751 | 203.242088 | 200.198493 | 201.13652 | 39,525,700 |
2025-06-26T00:00:00 | AAPL | 201.006802 | 202.214267 | 199.040955 | 200.577713 | 50,799,100 |
2025-06-27T00:00:00 | AAPL | 201.465843 | 202.79305 | 199.579814 | 200.657547 | 73,188,600 |
2025-06-30T00:00:00 | AAPL | 201.585573 | 206.954274 | 198.841351 | 204.738937 | 91,912,800 |
2025-07-01T00:00:00 | AAPL | 206.235784 | 209.748393 | 205.706899 | 207.383377 | 78,788,900 |
2025-07-02T00:00:00 | AAPL | 208.471085 | 212.891771 | 207.702699 | 211.993668 | 67,941,800 |
2025-07-03T00:00:00 | AAPL | 211.704266 | 214.199013 | 211.364984 | 213.101334 | 34,955,800 |
2025-07-07T00:00:00 | AAPL | 212.233156 | 215.7757 | 208.361318 | 209.508896 | 50,229,000 |
2025-07-08T00:00:00 | AAPL | 209.658594 | 210.985786 | 208.012051 | 209.568771 | 42,848,900 |
2025-07-09T00:00:00 | AAPL | 209.089778 | 210.885999 | 206.784634 | 210.696396 | 48,749,400 |
2025-07-10T00:00:00 | AAPL | 210.067728 | 213.031489 | 209.58874 | 211.963745 | 44,443,600 |
2025-07-11T00:00:00 | AAPL | 210.127598 | 211.684318 | 209.419083 | 210.716354 | 39,765,800 |
2025-07-14T00:00:00 | AAPL | 209.488932 | 210.466884 | 207.103954 | 208.181686 | 38,840,100 |
2025-07-15T00:00:00 | AAPL | 208.780439 | 211.444828 | 208.481066 | 208.67067 | 42,296,300 |
2025-07-16T00:00:00 | AAPL | 209.858165 | 211.953744 | 208.201649 | 209.71846 | 47,490,500 |
2025-07-17T00:00:00 | AAPL | 210.127598 | 211.35501 | 209.149646 | 209.578751 | 48,068,100 |
2025-07-18T00:00:00 | AAPL | 210.426967 | 211.345032 | 209.259427 | 210.736313 | 48,974,600 |
2025-07-21T00:00:00 | AAPL | 211.654393 | 215.326654 | 211.18538 | 212.033585 | 51,377,400 |
2025-07-22T00:00:00 | AAPL | 212.692192 | 214.498387 | 211.7841 | 213.949539 | 46,404,100 |
2025-07-23T00:00:00 | AAPL | 214.548294 | 214.697972 | 211.963739 | 213.700073 | 46,989,300 |
2025-07-24T00:00:00 | AAPL | 213.450603 | 215.236851 | 213.081385 | 213.310898 | 46,022,600 |
2025-07-25T00:00:00 | AAPL | 214.248918 | 214.787792 | 212.951646 | 213.430649 | 40,268,800 |
2025-07-28T00:00:00 | AAPL | 213.580334 | 214.398618 | 212.61237 | 213.600296 | 37,858,000 |
2025-07-29T00:00:00 | AAPL | 213.730001 | 214.358682 | 210.377075 | 210.826126 | 51,411,700 |
2025-07-30T00:00:00 | AAPL | 211.454797 | 211.943773 | 207.283587 | 208.610794 | 45,512,500 |
2025-07-31T00:00:00 | AAPL | 208.051976 | 209.399131 | 206.724769 | 207.133911 | 80,698,400 |
2025-08-01T00:00:00 | AAPL | 210.426956 | 213.131269 | 201.076647 | 201.954803 | 104,434,500 |
2025-08-04T00:00:00 | AAPL | 204.080327 | 207.443257 | 201.25627 | 202.922775 | 75,109,300 |
2025-08-05T00:00:00 | AAPL | 202.972655 | 204.908581 | 201.73527 | 202.493668 | 44,155,100 |
2025-08-06T00:00:00 | AAPL | 205.197971 | 214.927486 | 205.158046 | 212.801956 | 108,483,100 |
2025-08-07T00:00:00 | AAPL | 218.420141 | 220.386003 | 216.12497 | 219.567719 | 90,224,800 |
2025-08-08T00:00:00 | AAPL | 220.36603 | 230.514661 | 218.789348 | 228.868134 | 113,854,000 |
2025-08-11T00:00:00 | AAPL | 227.699265 | 229.337676 | 224.542322 | 226.959976 | 61,806,100 |
2025-08-12T00:00:00 | AAPL | 227.789171 | 230.576477 | 226.850094 | 229.427582 | 55,626,200 |
2025-08-13T00:00:00 | AAPL | 230.846229 | 234.772415 | 230.206834 | 233.104034 | 69,878,500 |
2025-08-14T00:00:00 | AAPL | 233.833325 | 234.892296 | 230.626442 | 232.554565 | 51,916,300 |
2025-08-15T00:00:00 | AAPL | 233.773377 | 234.053105 | 229.117886 | 231.365707 | 56,038,700 |
2025-08-18T00:00:00 | AAPL | 231.47561 | 232.894233 | 229.887154 | 230.666397 | 37,476,200 |
2025-08-19T00:00:00 | AAPL | 231.05602 | 232.644476 | 229.127896 | 230.336716 | 39,402,600 |
2025-08-20T00:00:00 | AAPL | 229.757264 | 230.246794 | 225.551349 | 225.791107 | 42,263,900 |
2025-08-21T00:00:00 | AAPL | 226.050874 | 226.300631 | 223.563279 | 224.68219 | 30,621,200 |
2025-08-22T00:00:00 | AAPL | 225.950957 | 228.868127 | 225.191699 | 227.539413 | 42,477,800 |
2025-08-25T00:00:00 | AAPL | 226.260653 | 229.077929 | 226.010895 | 226.940002 | 30,983,100 |
2025-08-26T00:00:00 | AAPL | 226.650282 | 229.267755 | 224.4724 | 229.087921 | 54,575,100 |
2025-08-27T00:00:00 | AAPL | 228.3886 | 230.676376 | 228.038933 | 230.266785 | 31,259,500 |
2025-08-28T00:00:00 | AAPL | 230.596473 | 233.183961 | 229.117895 | 232.334778 | 38,074,700 |
2025-08-29T00:00:00 | AAPL | 232.284813 | 233.153981 | 231.145918 | 231.915176 | 39,418,400 |
2025-09-02T00:00:00 | AAPL | 229.027982 | 230.626439 | 226.750191 | 229.497528 | 44,075,600 |
2025-09-03T00:00:00 | AAPL | 236.980285 | 238.618696 | 234.133039 | 238.239059 | 66,427,800 |
2025-09-04T00:00:00 | AAPL | 238.219062 | 239.667654 | 236.510726 | 239.547775 | 47,549,400 |
2025-09-05T00:00:00 | AAPL | 239.767568 | 241.086297 | 238.259036 | 239.45787 | 54,870,400 |
2025-09-08T00:00:00 | AAPL | 239.068251 | 239.917418 | 236.111111 | 237.649628 | 48,999,500 |
2025-09-09T00:00:00 | AAPL | 236.770474 | 238.548749 | 233.134 | 234.123047 | 66,313,900 |
2025-09-10T00:00:00 | AAPL | 231.965138 | 232.194911 | 225.731175 | 226.570358 | 83,440,800 |
2025-09-11T00:00:00 | AAPL | 226.660277 | 230.226812 | 226.430489 | 229.80722 | 50,208,600 |
2025-09-12T00:00:00 | AAPL | 228.998014 | 234.282884 | 228.79821 | 233.843323 | 55,824,200 |
2025-09-15T00:00:00 | AAPL | 236.770477 | 237.959327 | 234.802383 | 236.470764 | 42,699,500 |
2025-09-16T00:00:00 | AAPL | 236.950295 | 240.986391 | 236.091143 | 237.919357 | 63,421,100 |
2025-09-17T00:00:00 | AAPL | 238.738575 | 239.867486 | 237.499771 | 238.75856 | 46,508,000 |
2025-09-18T00:00:00 | AAPL | 239.7376 | 240.966404 | 236.420808 | 237.649628 | 44,249,600 |
2025-09-19T00:00:00 | AAPL | 240.996369 | 246.061466 | 239.977368 | 245.262238 | 163,741,300 |
2025-09-22T00:00:00 | AAPL | 248.059536 | 256.391471 | 247.879703 | 255.831985 | 105,517,400 |
2025-09-23T00:00:00 | AAPL | 255.632202 | 257.090779 | 253.334426 | 254.183594 | 60,275,200 |
2025-09-24T00:00:00 | AAPL | 254.972829 | 255.492329 | 250.796869 | 252.065643 | 42,303,700 |
2025-09-25T00:00:00 | AAPL | 252.964772 | 256.920944 | 251.466225 | 256.621216 | 55,202,100 |
2025-09-26T00:00:00 | AAPL | 253.853917 | 257.350528 | 253.53422 | 255.212601 | 46,076,300 |
2025-09-29T00:00:00 | AAPL | 254.313473 | 254.753049 | 252.764971 | 254.183594 | 40,127,700 |
2025-09-30T00:00:00 | AAPL | 254.613181 | 255.672152 | 252.864875 | 254.383408 | 37,704,300 |
2025-10-01T00:00:00 | AAPL | 254.793 | 258.539383 | 254.683106 | 255.202606 | 48,713,900 |
2025-10-02T00:00:00 | AAPL | 256.331496 | 257.929952 | 253.903857 | 256.880981 | 42,630,200 |
2025-10-03T00:00:00 | AAPL | 254.423365 | 258.988931 | 253.704061 | 257.770111 | 49,155,600 |
2025-10-06T00:00:00 | AAPL | 257.740135 | 258.819106 | 254.802995 | 256.441406 | 44,664,100 |
2025-10-07T00:00:00 | AAPL | 256.561295 | 257.15072 | 255.182627 | 256.231628 | 31,955,800 |
2025-10-08T00:00:00 | AAPL | 256.271572 | 258.269635 | 255.861965 | 257.810089 | 36,496,900 |
2025-10-09T00:00:00 | AAPL | 257.560314 | 257.750132 | 252.894838 | 253.793961 | 38,322,000 |
2025-10-10T00:00:00 | AAPL | 254.693104 | 256.131712 | 243.763696 | 245.032471 | 61,999,100 |
2025-10-13T00:00:00 | AAPL | 249.138486 | 249.448184 | 245.322178 | 247.420151 | 38,142,900 |
2025-10-14T00:00:00 | AAPL | 246.36118 | 248.609 | 244.46301 | 247.530045 | 35,478,000 |
2025-10-15T00:00:00 | AAPL | 249.24839 | 251.576135 | 247.230342 | 249.098526 | 33,893,600 |
2025-10-16T00:00:00 | AAPL | 248.009586 | 248.798814 | 244.892612 | 247.210358 | 39,777,000 |
2025-10-17T00:00:00 | AAPL | 247.779801 | 253.13461 | 247.030527 | 252.045654 | 49,147,000 |
2025-10-20T00:00:00 | AAPL | 255.642182 | 264.123965 | 255.382439 | 261.986023 | 90,483,000 |
2025-10-21T00:00:00 | AAPL | 261.626381 | 265.033082 | 261.576411 | 262.515503 | 46,695,900 |
2025-10-22T00:00:00 | AAPL | 262.395621 | 262.59544 | 255.182612 | 258.199707 | 45,015,300 |
2025-10-23T00:00:00 | AAPL | 259.68825 | 260.367584 | 257.760126 | 259.328583 | 32,754,900 |
2025-10-24T00:00:00 | AAPL | 260.937064 | 263.87422 | 258.929001 | 262.565491 | 38,253,700 |
2025-10-27T00:00:00 | AAPL | 264.623466 | 268.859349 | 264.393677 | 268.549652 | 44,888,200 |
2025-10-28T00:00:00 | AAPL | 268.729471 | 269.628624 | 267.890289 | 268.739471 | 41,534,800 |
2025-10-29T00:00:00 | AAPL | 269.019206 | 271.147148 | 266.851294 | 269.438812 | 51,086,700 |
2025-10-30T00:00:00 | AAPL | 271.726571 | 273.874513 | 268.219991 | 271.137146 | 69,886,500 |
2025-10-31T00:00:00 | AAPL | 276.721738 | 277.051436 | 268.899335 | 270.108154 | 86,167,100 |
2025-11-03T00:00:00 | AAPL | 270.158128 | 270.587704 | 265.992153 | 268.789429 | 50,194,600 |
2025-11-04T00:00:00 | AAPL | 268.070107 | 271.22705 | 267.360803 | 269.778473 | 49,274,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.