timestamp timestamp[ms, tz=America/New_York]date 2026-09-03 09:30:00-0400 2026-09-10 15:08:00-0400 | close float64 27.4 1.04k | high float64 27.4 1.04k | low float64 27.4 1.04k | open float64 27.4 1.04k | volume int64 0 7.92M | ticker large_stringclasses 30
values | sector large_stringclasses 6
values |
|---|---|---|---|---|---|---|---|
2026-09-03T13:30:00 | 324.764404 | 325.23999 | 324.25 | 324.947693 | 1,073,739 | AAPL | Technology |
2026-09-03T13:31:00 | 325.380005 | 326.100006 | 324.704987 | 324.704987 | 177,866 | AAPL | Technology |
2026-09-03T13:32:00 | 327.390015 | 327.440002 | 325.25 | 325.355286 | 227,910 | AAPL | Technology |
2026-09-03T13:33:00 | 326.076691 | 327.5 | 325.839996 | 327.429993 | 154,412 | AAPL | Technology |
2026-09-03T13:34:00 | 325.619995 | 326.230011 | 325.325195 | 325.98999 | 113,785 | AAPL | Technology |
2026-09-03T13:35:00 | 324.36499 | 325.651001 | 324.140015 | 325.540009 | 146,533 | AAPL | Technology |
2026-09-03T13:36:00 | 324.820007 | 324.86499 | 324.109985 | 324.36499 | 93,197 | AAPL | Technology |
2026-09-03T13:37:00 | 325.279999 | 325.279999 | 324.559998 | 324.826599 | 91,363 | AAPL | Technology |
2026-09-03T13:38:00 | 325.795013 | 325.904999 | 325.200012 | 325.274994 | 107,470 | AAPL | Technology |
2026-09-03T13:39:00 | 326.450012 | 326.471008 | 325.779999 | 325.779999 | 105,275 | AAPL | Technology |
2026-09-03T13:40:00 | 325.579987 | 326.670013 | 325.429993 | 326.450012 | 126,365 | AAPL | Technology |
2026-09-03T13:41:00 | 325.920013 | 325.980011 | 325.400513 | 325.549988 | 67,169 | AAPL | Technology |
2026-09-03T13:42:00 | 325.915009 | 326.279999 | 325.700012 | 325.9599 | 79,245 | AAPL | Technology |
2026-09-03T13:43:00 | 326.029999 | 326.25 | 325.880005 | 325.940002 | 72,575 | AAPL | Technology |
2026-09-03T13:44:00 | 326.484985 | 326.579987 | 325.799988 | 326.03009 | 70,150 | AAPL | Technology |
2026-09-03T13:45:00 | 326.450012 | 326.769989 | 326.190002 | 326.470001 | 119,743 | AAPL | Technology |
2026-09-03T13:46:00 | 326.390015 | 326.578003 | 326.220093 | 326.494293 | 52,983 | AAPL | Technology |
2026-09-03T13:47:00 | 326.600006 | 326.970001 | 326.394989 | 326.406006 | 117,211 | AAPL | Technology |
2026-09-03T13:48:00 | 326.480011 | 326.785004 | 326.470001 | 326.571198 | 47,806 | AAPL | Technology |
2026-09-03T13:49:00 | 326.589996 | 326.720001 | 326.399994 | 326.51001 | 69,315 | AAPL | Technology |
2026-09-03T13:50:00 | 326.399994 | 326.919891 | 326.309998 | 326.559998 | 115,493 | AAPL | Technology |
2026-09-03T13:51:00 | 326.473999 | 326.545013 | 326.25 | 326.38501 | 98,071 | AAPL | Technology |
2026-09-03T13:52:00 | 326.26001 | 326.540009 | 326 | 326.48999 | 92,003 | AAPL | Technology |
2026-09-03T13:53:00 | 326.315002 | 326.380005 | 326.109985 | 326.265015 | 49,507 | AAPL | Technology |
2026-09-03T13:54:00 | 326.269989 | 326.48999 | 326.225006 | 326.299988 | 47,299 | AAPL | Technology |
2026-09-03T13:55:00 | 326.209991 | 326.3815 | 326.149994 | 326.290009 | 54,869 | AAPL | Technology |
2026-09-03T13:56:00 | 325.994995 | 326.205505 | 325.940002 | 326.190002 | 58,518 | AAPL | Technology |
2026-09-03T13:57:00 | 325.839996 | 326.160004 | 325.839996 | 326.01001 | 65,107 | AAPL | Technology |
2026-09-03T13:58:00 | 325.690002 | 325.950012 | 325.640015 | 325.809998 | 87,768 | AAPL | Technology |
2026-09-03T13:59:00 | 326.720001 | 326.799988 | 325.600006 | 325.720001 | 110,166 | AAPL | Technology |
2026-09-03T14:00:00 | 326.140015 | 326.779999 | 326.099792 | 326.600006 | 134,929 | AAPL | Technology |
2026-09-03T14:01:00 | 326.390015 | 326.429993 | 325.945007 | 326.165009 | 52,085 | AAPL | Technology |
2026-09-03T14:02:00 | 326.359985 | 326.470001 | 326.149994 | 326.350006 | 40,622 | AAPL | Technology |
2026-09-03T14:03:00 | 326.670013 | 326.799988 | 326.3815 | 326.399994 | 60,358 | AAPL | Technology |
2026-09-03T14:04:00 | 326.040009 | 326.700012 | 326.035004 | 326.674988 | 42,452 | AAPL | Technology |
2026-09-03T14:05:00 | 326.390015 | 326.390015 | 326.029999 | 326.040009 | 51,971 | AAPL | Technology |
2026-09-03T14:06:00 | 326.690002 | 326.820007 | 326.350006 | 326.355011 | 95,997 | AAPL | Technology |
2026-09-03T14:07:00 | 326.709991 | 326.869995 | 326.679993 | 326.720001 | 56,908 | AAPL | Technology |
2026-09-03T14:08:00 | 327.025604 | 327.109985 | 326.690002 | 326.725006 | 92,912 | AAPL | Technology |
2026-09-03T14:09:00 | 327.068787 | 327.075989 | 326.799988 | 327.025085 | 67,291 | AAPL | Technology |
2026-09-03T14:10:00 | 326.829987 | 327.160004 | 326.670013 | 327.079987 | 54,386 | AAPL | Technology |
2026-09-03T14:11:00 | 327.040009 | 327.059998 | 326.700012 | 326.845093 | 57,030 | AAPL | Technology |
2026-09-03T14:12:00 | 327.325012 | 327.410004 | 327.019989 | 327.070007 | 75,996 | AAPL | Technology |
2026-09-03T14:13:00 | 327.519989 | 327.579895 | 327.190002 | 327.339996 | 89,981 | AAPL | Technology |
2026-09-03T14:14:00 | 328.130005 | 328.130005 | 327.535004 | 327.535004 | 195,485 | AAPL | Technology |
2026-09-03T14:15:00 | 328.225494 | 328.440002 | 328 | 328.130005 | 181,083 | AAPL | Technology |
2026-09-03T14:16:00 | 328.275513 | 328.539795 | 328.118713 | 328.230011 | 123,891 | AAPL | Technology |
2026-09-03T14:17:00 | 328.26001 | 328.309998 | 328.040009 | 328.29541 | 107,921 | AAPL | Technology |
2026-09-03T14:18:00 | 328.307709 | 328.36499 | 328.080109 | 328.23999 | 82,243 | AAPL | Technology |
2026-09-03T14:19:00 | 328.700012 | 328.702209 | 328.200012 | 328.320007 | 101,688 | AAPL | Technology |
2026-09-03T14:20:00 | 328.644989 | 328.795013 | 328.540009 | 328.700012 | 119,572 | AAPL | Technology |
2026-09-03T14:21:00 | 328.820007 | 328.94989 | 328.63031 | 328.649994 | 113,077 | AAPL | Technology |
2026-09-03T14:22:00 | 329.039886 | 329.079987 | 328.76001 | 328.804993 | 162,753 | AAPL | Technology |
2026-09-03T14:23:00 | 329.240112 | 329.279999 | 328.970001 | 329.039886 | 114,686 | AAPL | Technology |
2026-09-03T14:24:00 | 329.165405 | 329.299988 | 329.13501 | 329.232605 | 90,398 | AAPL | Technology |
2026-09-03T14:25:00 | 329.209991 | 329.230011 | 328.920013 | 329.1586 | 211,742 | AAPL | Technology |
2026-09-03T14:26:00 | 329.904999 | 329.940002 | 329.14621 | 329.184998 | 188,938 | AAPL | Technology |
2026-09-03T14:27:00 | 330.130005 | 330.209991 | 329.779999 | 329.890015 | 524,805 | AAPL | Technology |
2026-09-03T14:28:00 | 329.975006 | 330.309998 | 329.829987 | 330.13501 | 247,649 | AAPL | Technology |
2026-09-03T14:29:00 | 329.714996 | 330.070496 | 329.700012 | 329.970001 | 139,183 | AAPL | Technology |
2026-09-03T14:30:00 | 330.309998 | 330.359985 | 329.709991 | 329.714996 | 152,239 | AAPL | Technology |
2026-09-03T14:31:00 | 330.450012 | 330.605011 | 330.209991 | 330.315002 | 227,904 | AAPL | Technology |
2026-09-03T14:32:00 | 330.334991 | 330.679993 | 330.154999 | 330.4599 | 190,679 | AAPL | Technology |
2026-09-03T14:33:00 | 329.940094 | 330.44989 | 329.940094 | 330.350006 | 115,675 | AAPL | Technology |
2026-09-03T14:34:00 | 329.420013 | 330 | 329.368896 | 329.940094 | 133,618 | AAPL | Technology |
2026-09-03T14:35:00 | 329.565002 | 329.704987 | 329.279999 | 329.410095 | 140,417 | AAPL | Technology |
2026-09-03T14:36:00 | 329.445007 | 329.929993 | 329.440002 | 329.549988 | 80,834 | AAPL | Technology |
2026-09-03T14:37:00 | 329.070007 | 329.48999 | 329 | 329.420013 | 93,541 | AAPL | Technology |
2026-09-03T14:38:00 | 328.704987 | 329.089996 | 328.630005 | 329.079987 | 94,736 | AAPL | Technology |
2026-09-03T14:39:00 | 328.375 | 328.769287 | 328.190002 | 328.720001 | 98,204 | AAPL | Technology |
2026-09-03T14:40:00 | 328.170013 | 328.420013 | 327.920013 | 328.375 | 192,407 | AAPL | Technology |
2026-09-03T14:41:00 | 328.179993 | 328.329987 | 328.100006 | 328.160004 | 116,696 | AAPL | Technology |
2026-09-03T14:42:00 | 328.410004 | 328.484985 | 328.100006 | 328.179993 | 67,631 | AAPL | Technology |
2026-09-03T14:43:00 | 328.25 | 328.475006 | 328.220001 | 328.390594 | 46,814 | AAPL | Technology |
2026-09-03T14:44:00 | 328.315002 | 328.674988 | 328.244995 | 328.255402 | 80,586 | AAPL | Technology |
2026-09-03T14:45:00 | 328.339996 | 328.459991 | 328.230103 | 328.290009 | 58,989 | AAPL | Technology |
2026-09-03T14:46:00 | 328.540009 | 328.609894 | 328.290009 | 328.339996 | 277,679 | AAPL | Technology |
2026-09-03T14:47:00 | 328.565002 | 328.684113 | 328.459991 | 328.545013 | 65,710 | AAPL | Technology |
2026-09-03T14:48:00 | 328.679993 | 328.749908 | 328.51001 | 328.554993 | 56,846 | AAPL | Technology |
2026-09-03T14:49:00 | 328.860107 | 328.899994 | 328.61499 | 328.660004 | 82,415 | AAPL | Technology |
2026-09-03T14:50:00 | 328.804993 | 328.920013 | 328.619995 | 328.910004 | 52,831 | AAPL | Technology |
2026-09-03T14:51:00 | 328.530701 | 328.804993 | 328.519989 | 328.7901 | 41,256 | AAPL | Technology |
2026-09-03T14:52:00 | 328.140015 | 328.529999 | 328.140015 | 328.529999 | 58,299 | AAPL | Technology |
2026-09-03T14:53:00 | 327.709991 | 328.229889 | 327.660004 | 328.119995 | 89,147 | AAPL | Technology |
2026-09-03T14:54:00 | 328.130005 | 328.140015 | 327.686005 | 327.705109 | 74,968 | AAPL | Technology |
2026-09-03T14:55:00 | 328.329987 | 328.329987 | 328.077515 | 328.105194 | 68,678 | AAPL | Technology |
2026-09-03T14:56:00 | 328.179993 | 328.339996 | 327.609985 | 328.339996 | 145,654 | AAPL | Technology |
2026-09-03T14:57:00 | 328.13501 | 328.23999 | 327.970001 | 328.179993 | 62,056 | AAPL | Technology |
2026-09-03T14:58:00 | 328.149994 | 328.329987 | 328.140015 | 328.170013 | 47,964 | AAPL | Technology |
2026-09-03T14:59:00 | 327.984985 | 328.179993 | 327.868805 | 328.149994 | 56,372 | AAPL | Technology |
2026-09-03T15:00:00 | 328.98999 | 328.98999 | 328.01001 | 328.019989 | 117,204 | AAPL | Technology |
2026-09-03T15:01:00 | 328.875 | 329.079987 | 328.650085 | 328.975006 | 120,461 | AAPL | Technology |
2026-09-03T15:02:00 | 328.619995 | 328.880005 | 328.600006 | 328.820007 | 87,451 | AAPL | Technology |
2026-09-03T15:03:00 | 328.920013 | 328.970001 | 328.529999 | 328.549988 | 58,635 | AAPL | Technology |
2026-09-03T15:04:00 | 329.200012 | 329.220001 | 328.869995 | 328.899994 | 54,638 | AAPL | Technology |
2026-09-03T15:05:00 | 329.410004 | 329.497498 | 329.244995 | 329.26001 | 88,994 | AAPL | Technology |
2026-09-03T15:06:00 | 329.579987 | 329.579987 | 329.36499 | 329.404388 | 83,396 | AAPL | Technology |
2026-09-03T15:07:00 | 329.679993 | 329.76001 | 329.540009 | 329.589996 | 73,488 | AAPL | Technology |
2026-09-03T15:08:00 | 329.795013 | 329.834991 | 329.619995 | 329.679993 | 57,795 | AAPL | Technology |
2026-09-03T15:09:00 | 330.045013 | 330.059998 | 329.746185 | 329.820007 | 84,762 | AAPL | Technology |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 44