date
date32 | ticker
stringclasses 30
values | open
float64 0.15
792
⌀ | high
float64 0.17
796
⌀ | low
float64 0.15
781
⌀ | close
float64 0.15
791
⌀ | volume
int64 11
1.14B
⌀ |
|---|---|---|---|---|---|---|
2022-05-26
|
AAPL
| 140.53
| 144.34
| 137.14
| 144.14
| 79,196,261
|
2022-05-27
|
AAPL
| 143.99
| 150
| 143
| 150
| 81,238,243
|
2022-05-31
|
AAPL
| 150
| 151
| 146.84
| 149.5
| 87,503,248
|
2022-06-01
|
AAPL
| 148.95
| 151.74
| 147.68
| 148.01
| 64,149,370
|
2022-06-02
|
AAPL
| 148.57
| 151.6
| 146.86
| 151.55
| 62,965,534
|
2022-06-03
|
AAPL
| 150.7
| 151
| 144.46
| 145.2
| 76,597,504
|
2022-06-06
|
AAPL
| 146.19
| 148.57
| 144.9
| 146.5
| 61,982,982
|
2022-06-07
|
AAPL
| 145.88
| 149
| 143.8
| 148.22
| 59,323,877
|
2022-06-08
|
AAPL
| 147.85
| 149.87
| 147.46
| 147.92
| 47,631,672
|
2022-06-09
|
AAPL
| 147.8
| 149.76
| 142
| 143
| 61,948,530
|
2022-06-10
|
AAPL
| 143.03
| 143.7
| 137.06
| 137.37
| 79,547,741
|
2022-06-13
|
AAPL
| 134.98
| 135.98
| 131.44
| 132.4
| 107,364,764
|
2022-06-14
|
AAPL
| 133.01
| 134.47
| 131.48
| 133.79
| 72,849,662
|
2022-06-15
|
AAPL
| 133.46
| 137.34
| 132.16
| 136.5
| 80,279,507
|
2022-06-16
|
AAPL
| 133
| 134.75
| 129.04
| 130.53
| 90,669,780
|
2022-06-17
|
AAPL
| 131.01
| 133.08
| 129.76
| 131.56
| 121,380,555
|
2022-06-21
|
AAPL
| 132.51
| 137.05
| 131.23
| 135.6
| 70,948,474
|
2022-06-22
|
AAPL
| 134.98
| 137.76
| 132.62
| 134.16
| 63,720,864
|
2022-06-23
|
AAPL
| 134.21
| 138.59
| 134.21
| 138.1
| 61,353,614
|
2022-06-24
|
AAPL
| 139.01
| 141.91
| 139.01
| 141.75
| 76,443,547
|
2022-06-27
|
AAPL
| 142
| 143.49
| 140.96
| 141.98
| 57,372,252
|
2022-06-28
|
AAPL
| 142.01
| 143.43
| 137.3
| 137.71
| 59,761,675
|
2022-06-29
|
AAPL
| 137.44
| 140.67
| 136.67
| 139.14
| 58,711,738
|
2022-06-30
|
AAPL
| 138.11
| 139.1
| 133.77
| 136.73
| 88,451,641
|
2022-07-01
|
AAPL
| 135.76
| 139.23
| 135.32
| 139.02
| 61,835,104
|
2022-07-05
|
AAPL
| 139.02
| 141.78
| 136.93
| 141.37
| 62,329,736
|
2022-07-06
|
AAPL
| 141.9
| 144.12
| 140.23
| 142.62
| 64,631,282
|
2022-07-07
|
AAPL
| 143.15
| 146.55
| 142.56
| 145.9
| 58,689,679
|
2022-07-08
|
AAPL
| 145.74
| 147.55
| 144.25
| 146.78
| 57,091,888
|
2022-07-11
|
AAPL
| 145.98
| 146.68
| 143.78
| 145.11
| 51,826,606
|
2022-07-12
|
AAPL
| 143.98
| 148.45
| 143.42
| 145.8
| 67,092,557
|
2022-07-13
|
AAPL
| 146.09
| 147.8
| 142.12
| 144.35
| 59,833,406
|
2022-07-14
|
AAPL
| 144.49
| 149.4
| 143.25
| 149.37
| 67,768,415
|
2022-07-15
|
AAPL
| 148.3
| 150.86
| 148
| 150.03
| 66,853,931
|
2022-07-18
|
AAPL
| 150.61
| 151.9
| 146.3
| 146.9
| 67,802,598
|
2022-07-19
|
AAPL
| 147.24
| 152.11
| 146.7
| 151.8
| 72,684,015
|
2022-07-20
|
AAPL
| 151.6
| 153.72
| 150.37
| 152.65
| 56,449,731
|
2022-07-21
|
AAPL
| 152.46
| 155.57
| 151.94
| 154.92
| 55,310,191
|
2022-07-22
|
AAPL
| 154.75
| 156.28
| 153.41
| 153.93
| 58,378,183
|
2022-07-25
|
AAPL
| 154.12
| 155.29
| 152
| 152.68
| 46,393,458
|
2022-07-26
|
AAPL
| 153.24
| 153.24
| 150.8
| 152.83
| 47,231,328
|
2022-07-27
|
AAPL
| 152.9
| 157.33
| 151.22
| 156.5
| 66,207,252
|
2022-07-28
|
AAPL
| 155.39
| 164.01
| 154.41
| 162.02
| 69,721,827
|
2022-07-29
|
AAPL
| 162.03
| 163.63
| 159.5
| 162.15
| 84,959,864
|
2022-08-01
|
AAPL
| 161.98
| 163.59
| 160.85
| 161.4
| 53,256,499
|
2022-08-02
|
AAPL
| 161.28
| 162.41
| 159.55
| 160
| 48,483,358
|
2022-08-03
|
AAPL
| 160.28
| 166.59
| 159.61
| 165.84
| 68,682,830
|
2022-08-04
|
AAPL
| 165.63
| 167.19
| 164.43
| 165.86
| 45,740,464
|
2022-08-05
|
AAPL
| 166
| 166.2
| 162.8
| 164.9
| 48,569,176
|
2022-08-08
|
AAPL
| 166.24
| 167.81
| 164.2
| 165.27
| 44,028,320
|
2022-08-09
|
AAPL
| 165
| 165.82
| 163.25
| 165.01
| 51,353,568
|
2022-08-10
|
AAPL
| 165
| 169.34
| 164.12
| 169.1
| 59,618,883
|
2022-08-11
|
AAPL
| 169
| 170.99
| 168.19
| 168.78
| 47,848,490
|
2022-08-12
|
AAPL
| 168.81
| 172.17
| 168.06
| 171.9
| 58,136,224
|
2022-08-15
|
AAPL
| 171.37
| 173.39
| 170.75
| 173.15
| 42,181,208
|
2022-08-16
|
AAPL
| 172.86
| 174.09
| 171.66
| 173.7
| 45,952,905
|
2022-08-17
|
AAPL
| 173.8
| 176.15
| 172.12
| 173.2
| 67,341,077
|
2022-08-18
|
AAPL
| 173.81
| 174.9
| 172.52
| 174.11
| 52,791,535
|
2022-08-19
|
AAPL
| 173.6
| 173.85
| 170.7
| 170.75
| 61,361,568
|
2022-08-22
|
AAPL
| 170.29
| 171.1
| 167.13
| 167.98
| 56,591,794
|
2022-08-23
|
AAPL
| 167.35
| 168.71
| 166.47
| 167.12
| 44,962,066
|
2022-08-24
|
AAPL
| 167.38
| 168.41
| 166.24
| 167.84
| 46,030,867
|
2022-08-25
|
AAPL
| 169.02
| 170.35
| 167.11
| 170.2
| 43,596,345
|
2022-08-26
|
AAPL
| 170
| 171.13
| 162.3
| 162.47
| 66,530,354
|
2022-08-29
|
AAPL
| 161.98
| 163.62
| 159.82
| 161.79
| 61,399,147
|
2022-08-30
|
AAPL
| 161.82
| 163.34
| 157.72
| 158.97
| 65,028,601
|
2022-08-31
|
AAPL
| 159.91
| 160.76
| 155.77
| 156
| 74,599,697
|
2022-09-01
|
AAPL
| 156
| 158.7
| 154.67
| 158.62
| 64,569,597
|
2022-09-02
|
AAPL
| 157.86
| 160.37
| 154.96
| 155.65
| 67,438,254
|
2022-09-06
|
AAPL
| 156.22
| 157.88
| 153.69
| 154.49
| 62,709,070
|
2022-09-07
|
AAPL
| 154.66
| 156.67
| 153.61
| 156.04
| 77,260,885
|
2022-09-08
|
AAPL
| 156.4
| 159
| 152.68
| 154.6
| 72,066,262
|
2022-09-09
|
AAPL
| 155.3
| 157.82
| 154.46
| 157.5
| 57,846,844
|
2022-09-12
|
AAPL
| 158.02
| 164.26
| 157.61
| 164.15
| 88,832,821
|
2022-09-13
|
AAPL
| 164.07
| 164.9
| 153.37
| 154.26
| 106,805,661
|
2022-09-14
|
AAPL
| 154.9
| 157.1
| 153.25
| 155.99
| 75,379,844
|
2022-09-15
|
AAPL
| 156
| 156.15
| 151.1
| 151.35
| 76,502,287
|
2022-09-16
|
AAPL
| 151.35
| 151.55
| 148.37
| 151.3
| 144,520,894
|
2022-09-19
|
AAPL
| 149.97
| 155.01
| 148.71
| 155.01
| 70,257,918
|
2022-09-20
|
AAPL
| 154.54
| 158.08
| 153.08
| 156.49
| 95,008,529
|
2022-09-21
|
AAPL
| 157.39
| 158.74
| 152.22
| 152.45
| 87,213,743
|
2022-09-22
|
AAPL
| 153.02
| 154.96
| 150.91
| 153
| 75,929,976
|
2022-09-23
|
AAPL
| 152.33
| 152.55
| 148.56
| 150.57
| 81,979,325
|
2022-09-26
|
AAPL
| 150.39
| 153.78
| 148.83
| 151.1
| 80,493,496
|
2022-09-27
|
AAPL
| 152.52
| 154.72
| 149.94
| 151.9
| 73,228,358
|
2022-09-28
|
AAPL
| 149.47
| 151.76
| 144.84
| 149.37
| 125,397,900
|
2022-09-29
|
AAPL
| 148.19
| 149.47
| 140.68
| 142.41
| 111,692,361
|
2022-09-30
|
AAPL
| 143.59
| 143.59
| 137.21
| 137.52
| 108,076,174
|
2022-10-03
|
AAPL
| 137.53
| 143.07
| 136.4
| 142.97
| 95,221,321
|
2022-10-04
|
AAPL
| 144.02
| 146.22
| 144.02
| 146
| 75,041,629
|
2022-10-05
|
AAPL
| 145.44
| 147.4
| 143.01
| 147.31
| 69,210,518
|
2022-10-06
|
AAPL
| 147.31
| 147.54
| 144.32
| 144.78
| 57,140,029
|
2022-10-07
|
AAPL
| 144.83
| 145.25
| 139.44
| 140.02
| 75,198,115
|
2022-10-10
|
AAPL
| 139.95
| 141.89
| 138.57
| 140.92
| 65,724,451
|
2022-10-11
|
AAPL
| 139.69
| 141.35
| 138.22
| 139.24
| 68,600,243
|
2022-10-12
|
AAPL
| 140.22
| 140.59
| 138.16
| 138.61
| 61,128,040
|
2022-10-13
|
AAPL
| 138.8
| 143.59
| 133.2
| 142.83
| 101,215,100
|
2022-10-14
|
AAPL
| 143
| 144.66
| 138
| 138.08
| 79,829,245
|
2022-10-17
|
AAPL
| 142.99
| 143.5
| 139.07
| 143.45
| 76,297,332
|
2022-10-18
|
AAPL
| 144.21
| 146.7
| 140.61
| 144.88
| 88,920,886
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.