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
⌀ |
|---|---|---|---|---|---|---|
2022-10-19
|
AAPL
| 144.06
| 144.95
| 141.38
| 143
| 55,236,979
|
2022-10-20
|
AAPL
| 142.49
| 145.89
| 142.05
| 142.72
| 56,452,176
|
2022-10-21
|
AAPL
| 142.79
| 147.85
| 141.57
| 147.58
| 75,478,135
|
2022-10-24
|
AAPL
| 147.9
| 150.23
| 145.64
| 149.59
| 66,534,264
|
2022-10-25
|
AAPL
| 149.5
| 152.5
| 148.5
| 150.9
| 65,699,642
|
2022-10-26
|
AAPL
| 151.06
| 151.99
| 148.04
| 149.8
| 75,694,089
|
2022-10-27
|
AAPL
| 148.94
| 149.5
| 136
| 145.35
| 92,926,333
|
2022-10-28
|
AAPL
| 143.69
| 157.5
| 143.69
| 155.83
| 145,185,770
|
2022-10-31
|
AAPL
| 155
| 155.66
| 151.92
| 153.46
| 83,054,673
|
2022-11-01
|
AAPL
| 153.59
| 155.66
| 149.13
| 150.41
| 70,214,280
|
2022-11-02
|
AAPL
| 150.72
| 152.17
| 144.09
| 144.1
| 82,351,237
|
2022-11-03
|
AAPL
| 144.92
| 144.92
| 137.4
| 137.73
| 82,933,014
|
2022-11-04
|
AAPL
| 138.01
| 142.67
| 134.38
| 138.12
| 123,246,960
|
2022-11-07
|
AAPL
| 138
| 139.56
| 135
| 139.54
| 72,638,838
|
2022-11-08
|
AAPL
| 139.04
| 141.43
| 137.49
| 139.98
| 72,186,006
|
2022-11-09
|
AAPL
| 140.05
| 140.05
| 134.59
| 135.27
| 64,604,947
|
2022-11-10
|
AAPL
| 134.87
| 147.59
| 134.87
| 147.2
| 105,028,222
|
2022-11-11
|
AAPL
| 148.06
| 150
| 144.37
| 149.44
| 83,191,680
|
2022-11-14
|
AAPL
| 149.24
| 150.28
| 147.43
| 148.76
| 63,702,944
|
2022-11-15
|
AAPL
| 149.51
| 153.59
| 147.91
| 149.7
| 79,992,151
|
2022-11-16
|
AAPL
| 150.25
| 151.23
| 147.29
| 148.9
| 55,753,589
|
2022-11-17
|
AAPL
| 148.98
| 151.48
| 145.66
| 150.9
| 72,459,610
|
2022-11-18
|
AAPL
| 150.17
| 152.7
| 149.97
| 150.88
| 66,193,745
|
2022-11-21
|
AAPL
| 150.1
| 150.79
| 147.71
| 148.12
| 51,060,515
|
2022-11-22
|
AAPL
| 147.91
| 150.42
| 146.86
| 150.1
| 46,503,994
|
2022-11-23
|
AAPL
| 149.75
| 151.83
| 148.78
| 151.15
| 51,246,310
|
2022-11-25
|
AAPL
| 151.16
| 151.16
| 147.12
| 148.12
| 30,708,158
|
2022-11-28
|
AAPL
| 147.05
| 147.74
| 143.38
| 144.48
| 60,868,542
|
2022-11-29
|
AAPL
| 145.04
| 145.68
| 140.35
| 141.31
| 73,586,721
|
2022-11-30
|
AAPL
| 143.5
| 148.72
| 140.55
| 148.18
| 95,590,126
|
2022-12-01
|
AAPL
| 148.08
| 149.14
| 146.61
| 147.86
| 58,965,241
|
2022-12-02
|
AAPL
| 148.49
| 148.57
| 145.02
| 147.5
| 57,374,333
|
2022-12-05
|
AAPL
| 148
| 150.92
| 145.77
| 146.96
| 60,684,383
|
2022-12-06
|
AAPL
| 147.05
| 147.61
| 141.94
| 143.07
| 57,454,753
|
2022-12-07
|
AAPL
| 142.41
| 143.37
| 140
| 140.7
| 61,447,240
|
2022-12-08
|
AAPL
| 141.46
| 143.52
| 140.5
| 142.7
| 53,767,213
|
2022-12-09
|
AAPL
| 143.69
| 145.57
| 140.9
| 141.95
| 66,873,828
|
2022-12-12
|
AAPL
| 142.14
| 144.55
| 141.06
| 144.44
| 58,248,092
|
2022-12-13
|
AAPL
| 144.74
| 151
| 144
| 145.49
| 80,495,085
|
2022-12-14
|
AAPL
| 145.6
| 146.66
| 141.16
| 143.4
| 69,769,708
|
2022-12-15
|
AAPL
| 142.68
| 142.73
| 136.02
| 136.62
| 82,514,950
|
2022-12-16
|
AAPL
| 136.42
| 137.65
| 133.73
| 134.42
| 130,731,311
|
2022-12-19
|
AAPL
| 136
| 136
| 131.32
| 132.55
| 67,572,193
|
2022-12-20
|
AAPL
| 132.24
| 133.25
| 129.9
| 133
| 67,189,909
|
2022-12-21
|
AAPL
| 133.31
| 136.81
| 132.53
| 135.67
| 73,347,379
|
2022-12-22
|
AAPL
| 135.95
| 136
| 130.3
| 131.3
| 68,180,222
|
2022-12-23
|
AAPL
| 131.42
| 133.4
| 129.64
| 131.65
| 55,450,327
|
2022-12-27
|
AAPL
| 132.52
| 133.24
| 128.72
| 129.5
| 58,885,825
|
2022-12-28
|
AAPL
| 130.52
| 131.03
| 125.87
| 126.32
| 74,353,141
|
2022-12-29
|
AAPL
| 126.82
| 130.49
| 126.13
| 129.25
| 67,904,091
|
2022-12-30
|
AAPL
| 129
| 130.05
| 127.43
| 129.97
| 67,769,053
|
2023-01-03
|
AAPL
| 130.28
| 131.46
| 124.17
| 125
| 97,281,324
|
2023-01-04
|
AAPL
| 125.9
| 128.66
| 125.08
| 126.65
| 77,167,352
|
2023-01-05
|
AAPL
| 127
| 127.88
| 124.76
| 125.25
| 69,647,164
|
2023-01-06
|
AAPL
| 125.52
| 130.29
| 124.4
| 129.26
| 76,413,896
|
2023-01-09
|
AAPL
| 129.6
| 133.41
| 129.6
| 129.85
| 61,228,985
|
2023-01-10
|
AAPL
| 130.02
| 131.27
| 128.12
| 130.97
| 56,497,440
|
2023-01-11
|
AAPL
| 130.95
| 133.51
| 130.4
| 133.49
| 61,665,208
|
2023-01-12
|
AAPL
| 134
| 134.66
| 131.44
| 133.12
| 61,220,728
|
2023-01-13
|
AAPL
| 133.43
| 134.92
| 131.66
| 134.55
| 51,014,217
|
2023-01-17
|
AAPL
| 134.53
| 137.29
| 133.51
| 135.5
| 54,960,732
|
2023-01-18
|
AAPL
| 136.28
| 138.61
| 134.4
| 134.44
| 60,570,872
|
2023-01-19
|
AAPL
| 134.52
| 136.25
| 133.22
| 135.55
| 51,170,866
|
2023-01-20
|
AAPL
| 135.6
| 138.18
| 134.22
| 138.1
| 71,739,053
|
2023-01-23
|
AAPL
| 138.5
| 143.32
| 137.22
| 141.11
| 70,092,205
|
2023-01-24
|
AAPL
| 141.21
| 143.41
| 139.59
| 141.82
| 50,359,980
|
2023-01-25
|
AAPL
| 141.93
| 142.89
| 138.81
| 142.06
| 55,764,623
|
2023-01-26
|
AAPL
| 142.9
| 144.25
| 141.9
| 143.69
| 47,358,646
|
2023-01-27
|
AAPL
| 143.48
| 147.23
| 143
| 145.9
| 59,494,327
|
2023-01-30
|
AAPL
| 145.54
| 145.64
| 142.85
| 143
| 54,848,015
|
2023-01-31
|
AAPL
| 142.67
| 144.43
| 141.45
| 143.8
| 57,397,847
|
2023-02-01
|
AAPL
| 144.29
| 146.61
| 141.32
| 146.07
| 67,383,432
|
2023-02-02
|
AAPL
| 147.14
| 152.08
| 142.3
| 145.99
| 95,680,610
|
2023-02-03
|
AAPL
| 145.45
| 157.38
| 144
| 154.39
| 126,466,401
|
2023-02-06
|
AAPL
| 153.51
| 154.12
| 150.78
| 151.98
| 56,878,792
|
2023-02-07
|
AAPL
| 151.79
| 155.23
| 150.33
| 154.15
| 71,627,080
|
2023-02-08
|
AAPL
| 154.15
| 154.58
| 151.16
| 152.4
| 55,215,292
|
2023-02-09
|
AAPL
| 152.98
| 154.33
| 150.42
| 150.75
| 46,691,275
|
2023-02-10
|
AAPL
| 150.4
| 151.35
| 148.7
| 151.26
| 44,845,310
|
2023-02-13
|
AAPL
| 150.78
| 154.26
| 149.98
| 153.7
| 53,711,095
|
2023-02-14
|
AAPL
| 153.5
| 155.2
| 150.86
| 152.84
| 52,888,797
|
2023-02-15
|
AAPL
| 152.8
| 155.51
| 151.7
| 155.48
| 52,931,951
|
2023-02-16
|
AAPL
| 155.41
| 156.33
| 152.75
| 152.81
| 56,751,579
|
2023-02-17
|
AAPL
| 152.8
| 153.39
| 150.85
| 152.64
| 49,007,614
|
2023-02-21
|
AAPL
| 150.86
| 151.77
| 148.4
| 148.72
| 49,583,081
|
2023-02-22
|
AAPL
| 148.94
| 150
| 147.16
| 149.18
| 45,403,892
|
2023-02-23
|
AAPL
| 149.74
| 150.34
| 147.24
| 148.95
| 41,483,111
|
2023-02-24
|
AAPL
| 148.19
| 149.39
| 145.72
| 146.4
| 49,203,224
|
2023-02-27
|
AAPL
| 146.95
| 149.17
| 146.34
| 148.03
| 39,042,539
|
2023-02-28
|
AAPL
| 147.04
| 149.08
| 146.75
| 146.93
| 43,350,371
|
2023-03-01
|
AAPL
| 147.66
| 148.49
| 145.01
| 145.12
| 47,508,411
|
2023-03-02
|
AAPL
| 144.96
| 146.71
| 143.54
| 145.6
| 45,825,720
|
2023-03-03
|
AAPL
| 145.92
| 151.42
| 145.23
| 151.42
| 60,666,352
|
2023-03-06
|
AAPL
| 152.05
| 156.3
| 150.65
| 153.78
| 74,418,367
|
2023-03-07
|
AAPL
| 154
| 154.72
| 151.13
| 151.43
| 47,376,096
|
2023-03-08
|
AAPL
| 151.5
| 153.47
| 151.06
| 152.65
| 41,784,895
|
2023-03-09
|
AAPL
| 152.16
| 154.54
| 150.11
| 150.4
| 47,222,079
|
2023-03-10
|
AAPL
| 150.29
| 152
| 147.6
| 148.6
| 59,974,460
|
2023-03-13
|
AAPL
| 150.02
| 153.14
| 146.28
| 150.9
| 73,151,109
|
2023-03-14
|
AAPL
| 150.95
| 153.4
| 150
| 152.77
| 64,029,882
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.