date stringdate 2024-06-01 00:00:00 2026-04-10 00:00:00 | Open float64 87.4 125k | High float64 99.4 126k | Low float64 86.6 123k | Close float64 94.3 125k | Volume int64 4.73M 182B | daily_return float64 -0.17 0.23 | volatility_10d float64 0 0.09 | MA_5 float64 100 123k | MA_20 float64 105 118k | MA_50 float64 102 117k | RSI_14 float64 6.47 100 | volume_MA_5 float64 6.39M 109B | volume_ratio float64 0.21 2.99 | target_3d float64 -0.2 0.28 | symbol stringclasses 8
values |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-06-25 | 207.544827 | 209.757723 | 207.008978 | 207.465454 | 55,549,700 | 0.004468 | 0.027109 | 208.124362 | 200.690358 | 186.592129 | 65.692977 | 108,839,520 | 0.510382 | 0.007414 | AAPL |
2024-06-26 | 209.876834 | 213.211048 | 209.023433 | 211.613403 | 66,213,200 | 0.019993 | 0.016094 | 207.917966 | 201.844434 | 187.401747 | 67.534326 | 106,093,500 | 0.624102 | 0.016413 | AAPL |
2024-06-27 | 213.042347 | 214.084292 | 210.720309 | 212.456879 | 49,772,700 | 0.003986 | 0.013411 | 208.795184 | 203.025798 | 188.293836 | 70.012265 | 98,813,540 | 0.503703 | 0.028818 | AAPL |
2024-06-28 | 214.11404 | 214.41174 | 208.686019 | 209.003555 | 82,542,700 | -0.016254 | 0.014259 | 209.416376 | 203.984879 | 189.144211 | 63.705312 | 66,961,060 | 1.232697 | 0.051894 | AAPL |
2024-07-01 | 210.462278 | 215.840679 | 210.293584 | 215.086517 | 60,402,900 | 0.029105 | 0.016969 | 211.125162 | 205.200478 | 190.135271 | 72.526227 | 62,896,240 | 0.960358 | 0.044245 | AAPL |
2024-07-02 | 214.491108 | 218.688655 | 213.449178 | 218.579498 | 58,046,200 | 0.01624 | 0.016605 | 213.347971 | 206.502408 | 191.236623 | 65.6414 | 63,395,540 | 0.91562 | 0.034276 | AAPL |
2024-07-03 | 218.311563 | 219.84967 | 217.349006 | 219.84967 | 37,369,800 | 0.005811 | 0.01601 | 214.995224 | 207.851971 | 192.34673 | 61.367274 | 57,626,860 | 0.648479 | 0.032182 | AAPL |
2024-07-05 | 219.948912 | 224.712077 | 219.948912 | 224.602921 | 60,412,400 | 0.02162 | 0.01425 | 217.424432 | 209.363779 | 193.530893 | 64.78495 | 59,754,800 | 1.011005 | 0.029336 | AAPL |
2024-07-08 | 225.347171 | 226.101348 | 221.536645 | 226.071579 | 59,085,900 | 0.006539 | 0.012775 | 220.838037 | 211.017986 | 194.702412 | 68.856058 | 55,063,440 | 1.073051 | -0.001097 | AAPL |
2024-07-09 | 226.180713 | 227.639433 | 224.632688 | 226.924957 | 48,076,100 | 0.003775 | 0.012741 | 223.205725 | 212.595287 | 195.873755 | 66.086224 | 52,598,080 | 0.914028 | 0.008134 | AAPL |
2024-07-10 | 227.540191 | 231.291179 | 227.490571 | 231.19194 | 62,627,700 | 0.018803 | 0.012913 | 225.728214 | 214.572992 | 197.142131 | 73.808905 | 53,514,380 | 1.170297 | 0.006095 | AAPL |
2024-07-11 | 229.614161 | 230.606487 | 224.037298 | 225.823486 | 64,710,600 | -0.023221 | 0.016333 | 226.922977 | 215.586157 | 198.219896 | 72.334582 | 58,982,540 | 1.097115 | 0.031858 | AAPL |
2024-07-12 | 227.163129 | 230.85458 | 226.924965 | 228.770691 | 53,046,500 | 0.013051 | 0.016421 | 227.756531 | 216.452953 | 199.419433 | 78.226783 | 57,509,360 | 0.922398 | -0.007201 | AAPL |
2024-07-15 | 234.665098 | 235.409342 | 231.301115 | 232.601059 | 62,631,300 | 0.016743 | 0.014283 | 229.062427 | 217.453217 | 200.715992 | 79.813803 | 58,218,440 | 1.075798 | -0.043601 | AAPL |
2024-07-16 | 233.196449 | 234.456706 | 230.546942 | 233.017838 | 43,234,300 | 0.001792 | 0.012953 | 230.281003 | 218.561147 | 201.946959 | 79.577299 | 57,250,080 | 0.755183 | -0.044758 | AAPL |
2024-07-17 | 227.689031 | 229.683614 | 224.900599 | 227.123413 | 57,345,900 | -0.025296 | 0.016288 | 229.467297 | 219.166961 | 202.854904 | 67.255426 | 56,193,720 | 1.020504 | -0.021496 | AAPL |
2024-07-18 | 228.512694 | 228.67147 | 220.564173 | 222.459503 | 66,034,600 | -0.020535 | 0.017997 | 228.794501 | 219.657667 | 203.70267 | 60.256399 | 56,458,520 | 1.169613 | 0.003702 | AAPL |
2024-07-19 | 223.094581 | 225.059381 | 221.566392 | 222.588486 | 49,151,500 | 0.00058 | 0.016531 | 227.55806 | 220.383552 | 204.53934 | 64.948698 | 55,679,520 | 0.882757 | -0.025723 | AAPL |
2024-07-22 | 225.26776 | 226.031855 | 221.377847 | 222.24118 | 48,201,800 | -0.00156 | 0.01633 | 225.486084 | 221.200731 | 205.362326 | 59.010264 | 52,793,620 | 0.913023 | -0.028889 | AAPL |
2024-07-23 | 222.648039 | 225.198323 | 220.971007 | 223.283127 | 39,960,300 | 0.004688 | 0.016366 | 223.539142 | 222.037758 | 206.16988 | 56.313288 | 52,138,820 | 0.766421 | -0.031332 | AAPL |
2024-07-24 | 222.280881 | 223.074744 | 215.46361 | 216.862778 | 61,777,600 | -0.028754 | 0.016718 | 221.487015 | 222.507624 | 206.874232 | 46.477886 | 53,025,160 | 1.165062 | -0.001373 | AAPL |
2024-07-25 | 217.249798 | 219.155076 | 212.972878 | 215.820862 | 51,391,200 | -0.004804 | 0.015619 | 220.159286 | 222.717997 | 207.493643 | 38.650931 | 50,096,480 | 1.025845 | 0.006023 | AAPL |
2024-07-26 | 217.021558 | 217.805503 | 214.3522 | 216.287247 | 41,601,300 | 0.002161 | 0.014614 | 218.899039 | 222.909515 | 208.099557 | 37.019433 | 48,586,440 | 0.856233 | 0.018903 | AAPL |
2024-07-29 | 215.294934 | 217.616972 | 214.094213 | 216.565109 | 36,311,800 | 0.001285 | 0.012691 | 217.763824 | 223.287593 | 208.66558 | 36.042782 | 46,208,440 | 0.785826 | 0.00055 | AAPL |
2024-07-30 | 217.50781 | 218.639061 | 214.461364 | 217.120804 | 41,643,800 | 0.002566 | 0.012753 | 216.53136 | 223.389307 | 209.240335 | 28.936421 | 46,545,140 | 0.894697 | 0.004845 | AAPL |
2024-07-31 | 219.740538 | 222.102277 | 218.936757 | 220.375626 | 50,036,300 | 0.014991 | 0.012682 | 217.233929 | 223.479114 | 209.879591 | 41.293995 | 44,196,880 | 1.132123 | -0.057682 | AAPL |
2024-08-01 | 222.648012 | 222.757169 | 215.354431 | 216.684143 | 62,501,000 | -0.016751 | 0.012144 | 217.406586 | 223.320837 | 210.421797 | 31.133769 | 46,418,840 | 1.346458 | -0.050971 | AAPL |
2024-08-02 | 217.468096 | 223.868606 | 216.03916 | 218.172653 | 105,568,600 | 0.006869 | 0.012483 | 217.783667 | 222.999324 | 210.967775 | 25.701875 | 59,212,300 | 1.782883 | -0.045665 | AAPL |
2024-08-05 | 197.562045 | 211.861457 | 194.495764 | 207.663925 | 119,548,600 | -0.048167 | 0.019215 | 216.00343 | 222.078941 | 211.332355 | 18.134194 | 75,859,660 | 1.575918 | 0.019305 | AAPL |
2024-08-06 | 203.724407 | 208.378415 | 199.526874 | 205.639587 | 69,660,500 | -0.009748 | 0.018811 | 213.707187 | 221.014673 | 211.736231 | 20.088428 | 81,463,000 | 0.855118 | 0.043478 | AAPL |
2024-08-07 | 205.312113 | 212.000392 | 204.806033 | 208.209717 | 63,516,400 | 0.012498 | 0.018278 | 211.274005 | 219.865562 | 212.129986 | 28.931935 | 84,159,020 | 0.754719 | 0.037946 | AAPL |
2024-08-08 | 211.474466 | 212.556097 | 207.227314 | 211.672928 | 47,161,100 | 0.016633 | 0.019385 | 210.271762 | 219.158034 | 212.592807 | 35.309865 | 81,091,040 | 0.581582 | 0.038517 | AAPL |
2024-08-09 | 210.472218 | 215.116293 | 210.343211 | 214.580444 | 42,201,600 | 0.013736 | 0.019982 | 209.55332 | 218.448521 | 213.107824 | 40.35485 | 68,417,640 | 0.616823 | 0.026529 | AAPL |
2024-08-12 | 214.659919 | 218.077456 | 214.192985 | 216.110382 | 38,028,100 | 0.00713 | 0.020129 | 211.242612 | 217.623988 | 213.633593 | 41.078871 | 52,113,540 | 0.729716 | 0.033053 | AAPL |
2024-08-13 | 217.580728 | 220.441938 | 217.580728 | 219.825989 | 44,155,300 | 0.017193 | 0.020856 | 214.079892 | 216.964395 | 214.214622 | 53.951355 | 47,012,500 | 0.939225 | 0.021603 | AAPL |
2024-08-14 | 219.130567 | 221.574505 | 218.266234 | 220.273056 | 41,960,600 | 0.002034 | 0.020316 | 216.49256 | 216.621877 | 214.769265 | 56.032572 | 42,701,340 | 0.982653 | 0.018807 | AAPL |
2024-08-15 | 223.134252 | 223.879357 | 221.306248 | 223.253464 | 46,414,000 | 0.013531 | 0.019768 | 218.808667 | 216.661575 | 215.377166 | 58.836942 | 42,551,920 | 1.090762 | 0.007966 | AAPL |
2024-08-16 | 222.458694 | 225.349707 | 222.190452 | 224.574799 | 44,340,200 | 0.005919 | 0.01975 | 220.807538 | 216.760891 | 215.981327 | 59.898578 | 42,979,640 | 1.031656 | 0.001548 | AAPL |
2024-08-19 | 224.246944 | 224.515186 | 221.584426 | 224.415833 | 40,687,800 | -0.000708 | 0.008654 | 222.468628 | 216.869624 | 216.609895 | 59.104661 | 43,511,580 | 0.935103 | -0.006021 | AAPL |
2024-08-20 | 224.296638 | 225.687496 | 223.978719 | 225.031799 | 30,299,000 | 0.002745 | 0.006459 | 223.50979 | 216.957057 | 217.202952 | 56.220972 | 40,740,320 | 0.74371 | 0.001457 | AAPL |
2024-08-21 | 225.041728 | 226.492191 | 223.58132 | 224.922501 | 34,765,500 | -0.000486 | 0.006977 | 224.439679 | 217.360043 | 217.868645 | 62.172148 | 39,301,300 | 0.884589 | 0.003445 | AAPL |
2024-08-22 | 226.303432 | 226.849846 | 222.438819 | 223.064713 | 43,695,300 | -0.00826 | 0.007851 | 224.401929 | 217.722236 | 218.218736 | 57.149981 | 38,757,560 | 1.127401 | 0.015588 | AAPL |
2024-08-23 | 224.187327 | 226.730618 | 222.866005 | 225.359619 | 38,677,300 | 0.010288 | 0.007506 | 224.558893 | 218.175854 | 218.497233 | 84.034795 | 37,624,980 | 1.027969 | -0.001543 | AAPL |
2024-08-26 | 225.280146 | 225.796756 | 222.42888 | 225.697403 | 30,602,200 | 0.001499 | 0.007535 | 224.815207 | 218.632469 | 218.759265 | 91.254382 | 35,607,860 | 0.859423 | 0.011489 | AAPL |
2024-08-27 | 224.525104 | 227.356511 | 223.422347 | 226.541855 | 35,934,600 | 0.003742 | 0.006046 | 225.117218 | 219.103522 | 219.072918 | 90.586123 | 36,734,980 | 0.978212 | 0.004254 | AAPL |
2024-08-28 | 226.432562 | 228.359904 | 224.207175 | 225.011902 | 38,052,200 | -0.006754 | 0.006799 | 225.135098 | 219.335336 | 219.273013 | 82.296216 | 37,392,320 | 1.017647 | -0.016425 | AAPL |
2024-08-29 | 228.598395 | 231.399984 | 227.386355 | 228.290405 | 51,906,300 | 0.01457 | 0.006997 | 226.180237 | 219.915649 | 219.585913 | 82.608645 | 39,034,520 | 1.329754 | -0.038905 | AAPL |
2024-08-30 | 228.687775 | 228.896396 | 225.995454 | 227.505539 | 52,990,800 | -0.003438 | 0.007078 | 226.609421 | 220.382293 | 219.974608 | 78.098862 | 41,897,220 | 1.264781 | -0.028908 | AAPL |
2024-09-03 | 227.058471 | 227.505531 | 219.726628 | 221.316193 | 50,190,600 | -0.027205 | 0.0115 | 225.733179 | 221.064906 | 220.28298 | 53.275081 | 45,814,900 | 1.095508 | -0.008753 | AAPL |
2024-09-04 | 220.213449 | 220.332661 | 216.06072 | 219.408737 | 43,840,200 | -0.008619 | 0.011613 | 224.306555 | 221.753364 | 220.540303 | 48.215031 | 47,396,020 | 0.924976 | 0.000272 | AAPL |
2024-09-05 | 220.183621 | 224.008486 | 220.074338 | 220.928726 | 36,615,400 | 0.006928 | 0.011985 | 223.48992 | 222.389314 | 220.809569 | 44.890824 | 47,108,660 | 0.777254 | -0.010208 | AAPL |
2024-09-06 | 222.4885 | 223.77009 | 218.335786 | 219.378937 | 48,423,000 | -0.007015 | 0.011915 | 221.707626 | 222.774615 | 220.964879 | 38.694358 | 46,412,000 | 1.043329 | 0.008332 | AAPL |
2024-09-09 | 219.378929 | 219.825989 | 215.29575 | 219.468338 | 67,180,000 | 0.000408 | 0.011209 | 220.100186 | 223.019009 | 221.105109 | 39.20209 | 49,249,840 | 1.364065 | 0.00842 | AAPL |
2024-09-10 | 217.491317 | 220.034608 | 215.315607 | 218.673553 | 51,591,000 | -0.003621 | 0.011118 | 219.571658 | 223.147168 | 221.298509 | 36.2306 | 49,529,920 | 1.041613 | 0.010858 | AAPL |
2024-09-11 | 220.014743 | 221.634096 | 216.468034 | 221.206909 | 44,587,100 | 0.011585 | 0.011903 | 219.931293 | 223.216214 | 221.420916 | 42.71806 | 49,679,300 | 0.897499 | -0.028474 | AAPL |
2024-09-12 | 221.04795 | 222.091101 | 218.385448 | 221.316193 | 37,455,600 | 0.000494 | 0.011823 | 220.008786 | 223.268371 | 221.47565 | 46.321054 | 49,847,340 | 0.751406 | -0.026844 | AAPL |
2024-09-13 | 222.120912 | 222.577902 | 220.461812 | 221.047958 | 36,766,600 | -0.001212 | 0.010393 | 220.34259 | 223.158096 | 221.499616 | 40.082299 | 47,516,060 | 0.773772 | -0.008135 | AAPL |
2024-09-16 | 215.126845 | 215.802415 | 212.523948 | 214.908295 | 59,357,400 | -0.027775 | 0.012989 | 219.430582 | 222.67477 | 221.305724 | 30.411275 | 45,951,540 | 1.291739 | 0.058016 | AAPL |
2024-09-17 | 214.341992 | 215.484481 | 213.10015 | 215.375198 | 45,519,300 | 0.002173 | 0.010676 | 218.770911 | 222.222739 | 221.091796 | 29.443984 | 44,737,200 | 1.017482 | 0.052632 | AAPL |
2024-09-18 | 216.130279 | 221.256608 | 216.120334 | 219.249786 | 59,894,900 | 0.01799 | 0.01223 | 218.379486 | 221.933638 | 220.938293 | 40.235743 | 47,798,760 | 1.253064 | 0.026191 | AAPL |
2024-09-19 | 223.52172 | 228.320201 | 223.164069 | 227.376389 | 66,781,300 | 0.037065 | 0.016936 | 219.591525 | 222.056332 | 220.861982 | 48.669719 | 53,663,900 | 1.244436 | -0.006554 | AAPL |
2024-09-20 | 228.469192 | 231.568826 | 226.134522 | 226.710739 | 318,679,900 | -0.002928 | 0.016715 | 220.724081 | 222.238634 | 220.879727 | 48.839202 | 110,046,560 | 2.895864 | -0.008019 | AAPL |
2024-09-23 | 225.856368 | 227.952598 | 224.336354 | 224.99205 | 54,146,000 | -0.007581 | 0.017063 | 222.740833 | 222.220255 | 220.804154 | 56.174925 | 109,004,280 | 0.496733 | 0.004636 | AAPL |
2024-09-24 | 227.15783 | 227.853274 | 224.256888 | 225.886185 | 43,556,100 | 0.003974 | 0.016922 | 224.84303 | 222.229694 | 220.669856 | 61.264708 | 108,611,640 | 0.401026 | 0.001847 | AAPL |
2024-09-25 | 223.46211 | 225.80671 | 222.558061 | 224.892715 | 42,308,700 | -0.004398 | 0.016816 | 225.971616 | 222.147237 | 220.507354 | 57.022237 | 105,094,400 | 0.402578 | 0.029288 | AAPL |
2024-09-26 | 225.816621 | 227.008787 | 223.938956 | 226.035187 | 36,636,700 | 0.00508 | 0.016839 | 225.703375 | 222.198402 | 220.485589 | 61.964257 | 99,065,480 | 0.369823 | -0.005758 | AAPL |
2024-09-27 | 226.969062 | 228.022142 | 225.816628 | 226.303421 | 34,026,000 | 0.001187 | 0.016802 | 225.621912 | 222.099052 | 220.562468 | 62.207222 | 42,134,700 | 0.807553 | -0.004434 | AAPL |
2024-09-30 | 228.538757 | 231.479446 | 228.151302 | 231.479446 | 54,541,900 | 0.022872 | 0.014082 | 226.919391 | 222.297748 | 220.740287 | 69.776033 | 42,213,880 | 1.292037 | -0.031459 | AAPL |
2024-10-01 | 228.022161 | 228.151303 | 222.279883 | 224.733765 | 63,285,000 | -0.029142 | 0.018268 | 226.688907 | 222.468626 | 220.790139 | 54.819474 | 46,159,660 | 1.371002 | 0.002608 | AAPL |
2024-10-02 | 224.415858 | 225.886195 | 221.564592 | 225.300049 | 32,880,600 | 0.00252 | 0.017635 | 226.770374 | 222.763192 | 220.830477 | 55.376813 | 44,274,040 | 0.742661 | -0.022445 | AAPL |
2024-10-03 | 223.670726 | 225.329825 | 221.862611 | 224.197266 | 34,044,200 | -0.004895 | 0.012967 | 226.402789 | 222.926619 | 220.977167 | 54.156823 | 43,755,540 | 0.778055 | 0.000443 | AAPL |
2024-10-04 | 226.412713 | 226.512066 | 222.667327 | 225.319901 | 37,245,100 | 0.005007 | 0.013101 | 226.206085 | 223.223667 | 221.167148 | 65.840369 | 44,399,360 | 0.838866 | 0.012081 | AAPL |
2024-10-07 | 223.034915 | 224.217152 | 219.885604 | 220.243256 | 39,505,400 | -0.022531 | 0.014744 | 223.958847 | 223.262413 | 221.246268 | 56.495265 | 41,392,060 | 0.95442 | 0.033154 | AAPL |
2024-10-08 | 222.836208 | 224.505237 | 221.793057 | 224.296616 | 31,855,700 | 0.018404 | 0.016046 | 223.871417 | 223.543566 | 221.400898 | 56.701822 | 35,106,200 | 0.90741 | 0.007884 | AAPL |
2024-10-09 | 223.760137 | 228.250644 | 223.362754 | 228.042007 | 33,591,100 | 0.016698 | 0.016856 | 224.419809 | 223.885321 | 221.619322 | 51.000285 | 35,248,300 | 0.952985 | 0.007668 | AAPL |
2024-10-10 | 226.293516 | 228.002293 | 225.687496 | 227.545288 | 28,183,500 | -0.002178 | 0.016842 | 225.089413 | 224.196776 | 221.762715 | 51.260552 | 34,076,160 | 0.827074 | 0.021001 | AAPL |
2024-10-11 | 227.803597 | 227.91288 | 225.856381 | 226.065018 | 31,759,200 | -0.006505 | 0.016997 | 225.238437 | 224.447629 | 221.950333 | 51.632431 | 32,978,980 | 0.963013 | 0.018589 | AAPL |
2024-10-14 | 227.207489 | 230.217714 | 227.108151 | 229.790527 | 39,882,100 | 0.01648 | 0.016141 | 227.147891 | 225.19174 | 222.18269 | 55.468959 | 33,054,320 | 1.206562 | 0.003675 | AAPL |
2024-10-15 | 232.085444 | 235.940128 | 230.853531 | 232.323883 | 64,751,400 | 0.011025 | 0.012931 | 228.753345 | 226.039175 | 222.675889 | 59.978642 | 39,633,460 | 1.633756 | 0.004918 | AAPL |
2024-10-16 | 230.088577 | 230.605173 | 228.340053 | 230.267395 | 34,082,200 | -0.008852 | 0.013505 | 229.198422 | 226.590055 | 223.168445 | 55.546889 | 39,731,680 | 0.857809 | 0.020278 | AAPL |
2024-10-17 | 231.906609 | 232.323882 | 229.015612 | 230.634964 | 32,993,800 | 0.001596 | 0.013277 | 229.816357 | 226.752984 | 223.61695 | 55.662337 | 40,693,740 | 0.810783 | 0.015981 | AAPL |
2024-10-18 | 234.638662 | 234.638662 | 232.482825 | 233.46637 | 46,431,500 | 0.012277 | 0.013599 | 231.296628 | 227.090765 | 224.052819 | 52.766987 | 43,628,200 | 1.064254 | -0.018043 | AAPL |
2024-10-21 | 232.919971 | 235.304317 | 232.919971 | 234.936722 | 36,254,500 | 0.006298 | 0.010019 | 232.325867 | 227.587999 | 224.459945 | 66.655839 | 42,902,680 | 0.84504 | -0.024991 | AAPL |
2024-10-22 | 232.363625 | 234.678421 | 231.082051 | 234.32077 | 38,846,600 | -0.002622 | 0.009438 | 232.725244 | 228.009728 | 224.824153 | 64.702055 | 37,721,720 | 1.02982 | -0.018867 | AAPL |
2024-10-23 | 232.552384 | 233.605464 | 226.273622 | 229.254044 | 52,287,000 | -0.021623 | 0.011462 | 232.522574 | 228.227795 | 225.012714 | 57.298543 | 41,362,680 | 1.264111 | 0.01144 | AAPL |
2024-10-24 | 228.479146 | 229.313676 | 226.9194 | 229.065308 | 31,109,500 | -0.000823 | 0.011434 | 232.208643 | 228.379301 | 225.188559 | 55.555586 | 40,985,820 | 0.759031 | 0.013445 | AAPL |
2024-10-25 | 228.240711 | 231.697996 | 228.071822 | 229.899811 | 38,802,300 | 0.003643 | 0.011168 | 231.495331 | 228.55912 | 225.321486 | 66.38574 | 39,459,980 | 0.983333 | -0.005661 | AAPL |
2024-10-28 | 231.797336 | 233.198123 | 231.032357 | 231.876801 | 36,087,100 | 0.008599 | 0.010253 | 230.883347 | 228.578988 | 225.467526 | 63.83752 | 39,426,500 | 0.915301 | -0.032091 | AAPL |
2024-10-29 | 231.578778 | 232.800746 | 230.803869 | 232.14505 | 35,417,200 | 0.001157 | 0.009632 | 230.448203 | 228.949552 | 225.62211 | 58.579167 | 38,740,620 | 0.914214 | -0.046048 | AAPL |
2024-10-30 | 231.091972 | 231.94636 | 228.051944 | 228.598358 | 47,070,900 | -0.015278 | 0.010464 | 230.317065 | 229.114468 | 225.693441 | 51.95282 | 37,697,400 | 1.248651 | -0.035159 | AAPL |
2024-10-31 | 227.843323 | 228.330131 | 223.89923 | 224.435715 | 64,370,100 | -0.018209 | 0.011777 | 229.391147 | 229.12639 | 225.683705 | 47.251993 | 44,349,520 | 1.451427 | -0.010889 | AAPL |
2024-11-01 | 219.52792 | 223.87934 | 218.832491 | 221.455261 | 65,276,700 | -0.01328 | 0.010918 | 227.702237 | 228.933158 | 225.651516 | 35.579182 | 49,644,400 | 1.314885 | -0.000852 | AAPL |
2024-11-04 | 219.547809 | 221.33605 | 218.276164 | 220.561142 | 44,944,500 | -0.004037 | 0.010171 | 225.439105 | 228.949052 | 225.555547 | 28.425602 | 51,415,880 | 0.874137 | 0.024639 | AAPL |
2024-11-05 | 220.352519 | 222.488482 | 219.696823 | 221.991745 | 28,111,300 | 0.006486 | 0.010912 | 223.408444 | 228.833809 | 225.481434 | 34.464705 | 49,954,700 | 0.562736 | 0.016826 | AAPL |
2024-11-06 | 221.157227 | 224.594654 | 219.746496 | 221.26651 | 54,561,100 | -0.003267 | 0.009292 | 221.942075 | 228.495034 | 225.375927 | 32.646294 | 51,452,740 | 1.060412 | 0.007887 | AAPL |
2024-11-07 | 223.164076 | 226.392867 | 223.10447 | 225.995468 | 42,137,700 | 0.021372 | 0.012199 | 222.254025 | 228.417543 | 225.395598 | 37.070186 | 47,006,260 | 0.896427 | -0.013203 | AAPL |
2024-11-08 | 225.935779 | 227.41769 | 225.179914 | 225.726929 | 38,328,800 | -0.001188 | 0.012077 | 223.108359 | 228.400639 | 225.344329 | 33.36886 | 41,616,680 | 0.920996 | -0.008107 | AAPL |
2024-11-11 | 223.777555 | 224.473749 | 220.296571 | 223.011734 | 42,005,600 | -0.012029 | 0.01187 | 223.598477 | 228.061699 | 225.254453 | 31.017236 | 41,028,900 | 1.023805 | 0.017794 | AAPL |
2024-11-12 | 223.330003 | 224.364346 | 222.146466 | 223.011734 | 40,398,300 | 0 | 0.011822 | 223.802475 | 227.596091 | 225.288363 | 37.374438 | 43,486,300 | 0.928989 | 0.003434 | AAPL |
2024-11-13 | 222.792942 | 225.418598 | 221.549733 | 223.896912 | 48,566,200 | 0.003969 | 0.011328 | 224.328555 | 227.277567 | 225.378127 | 39.83294 | 42,287,320 | 1.148481 | 0.012882 | AAPL |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 236