date
stringdate 2024-04-03 00:00:00
2026-02-10 00:00:00
| Open
float64 83.8
125k
| High
float64 86
126k
| Low
float64 81.2
123k
| Close
float64 83
125k
| Volume
int64 4.73M
182B
| daily_return
float64 -0.17
0.23
| volatility_10d
float64 0
0.09
| MA_5
float64 82.4
123k
| MA_20
float64 84.9
118k
| MA_50
float64 85
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-26
| 168.347888
| 169.794712
| 167.654189
| 167.773117
| 44,838,400
| -0.003473
| 0.011499
| 166.673138
| 167.84596
| 171.723177
| 51.470043
| 48,260,540
| 0.92909
| 0
|
AAPL
|
2024-04-29
| 171.806425
| 174.442438
| 171.53887
| 171.935257
| 68,169,400
| 0.024808
| 0.012887
| 168.191324
| 168.017896
| 171.517846
| 56.005037
| 52,271,140
| 1.30415
| -0.002709
|
AAPL
|
2024-04-30
| 171.766782
| 173.411815
| 168.466813
| 168.793839
| 65,934,800
| -0.018271
| 0.012737
| 168.87114
| 168.091725
| 171.280407
| 53.843851
| 55,550,540
| 1.186934
| 0.076616
|
AAPL
|
2024-05-01
| 168.050591
| 171.152367
| 167.584828
| 167.773117
| 50,383,100
| -0.006047
| 0.012593
| 168.92663
| 168.074384
| 171.037419
| 39.346786
| 55,976,800
| 0.900071
| 0.073302
|
AAPL
|
2024-05-02
| 170.954168
| 171.855964
| 169.348783
| 171.469482
| 94,214,900
| 0.022032
| 0.013969
| 169.548962
| 168.282985
| 170.853294
| 43.964341
| 64,708,120
| 1.455998
| 0.054152
|
AAPL
|
2024-05-03
| 184.966648
| 185.313498
| 181.012643
| 181.726151
| 163,224,100
| 0.059816
| 0.021461
| 172.339569
| 168.966762
| 170.833673
| 64.992943
| 88,385,260
| 1.846734
| -0.00349
|
AAPL
|
2024-05-06
| 180.70544
| 182.538746
| 178.792838
| 180.071213
| 78,569,700
| -0.009107
| 0.022334
| 173.96676
| 169.623782
| 170.817618
| 68.12694
| 90,465,320
| 0.868506
| 0.015739
|
AAPL
|
2024-05-07
| 181.795508
| 183.232427
| 179.684728
| 180.754974
| 77,305,800
| 0.003797
| 0.022388
| 176.358987
| 170.254543
| 170.842195
| 71.608531
| 92,739,520
| 0.83358
| 0.004925
|
AAPL
|
2024-05-08
| 181.200927
| 181.418945
| 179.813545
| 181.091919
| 45,057,100
| 0.001864
| 0.022459
| 179.022748
| 170.995798
| 170.844375
| 74.006031
| 91,674,320
| 0.491491
| 0.020754
|
AAPL
|
2024-05-09
| 180.913514
| 182.99458
| 180.467575
| 182.905396
| 48,983,000
| 0.010014
| 0.022441
| 181.30993
| 171.468001
| 170.906806
| 80.116887
| 82,627,940
| 0.592814
| 0.016873
|
AAPL
|
2024-05-10
| 183.48095
| 183.669494
| 180.732219
| 181.645157
| 50,759,500
| -0.00689
| 0.022669
| 181.293732
| 171.802371
| 170.957312
| 76.514789
| 60,135,020
| 0.844092
| 0.036438
|
AAPL
|
2024-05-13
| 184.016807
| 185.664071
| 183.203093
| 184.850357
| 72,044,800
| 0.017645
| 0.022195
| 182.249561
| 172.488261
| 171.093525
| 77.969814
| 58,830,040
| 1.224626
| 0.019111
|
AAPL
|
2024-05-14
| 186.070919
| 186.854865
| 184.860281
| 185.991531
| 52,393,600
| 0.006174
| 0.020309
| 183.296872
| 173.395217
| 171.342939
| 77.344647
| 53,847,600
| 0.972998
| 0.013018
|
AAPL
|
2024-05-15
| 186.467855
| 189.186817
| 185.931991
| 188.263962
| 70,400,000
| 0.012218
| 0.019518
| 184.731281
| 174.484172
| 171.736504
| 78.25155
| 58,916,180
| 1.194918
| 0.006958
|
AAPL
|
2024-05-16
| 189.008211
| 189.633381
| 188.20443
| 188.383041
| 52,845,200
| 0.000633
| 0.019439
| 185.82681
| 175.626649
| 172.152269
| 79.64215
| 59,688,620
| 0.885348
| 0.013222
|
AAPL
|
2024-05-17
| 188.055574
| 189.3456
| 187.728104
| 188.412811
| 41,282,900
| 0.000158
| 0.008263
| 187.180341
| 176.871695
| 172.571009
| 76.895818
| 57,793,300
| 0.71432
| 0.005425
|
AAPL
|
2024-05-20
| 187.876954
| 190.447073
| 187.559403
| 189.573822
| 44,361,300
| 0.006162
| 0.00695
| 188.125034
| 178.13317
| 172.978681
| 86.26299
| 52,256,600
| 0.848913
| -0.021776
|
AAPL
|
2024-05-21
| 189.62344
| 191.250853
| 189.454746
| 190.873779
| 42,309,400
| 0.006857
| 0.00695
| 189.101483
| 179.407121
| 173.372316
| 89.923698
| 50,239,760
| 0.84215
| -0.012321
|
AAPL
|
2024-05-22
| 190.794387
| 191.340169
| 188.809736
| 189.434891
| 34,648,500
| -0.007538
| 0.008044
| 189.335669
| 180.504082
| 173.727661
| 83.676463
| 43,089,460
| 0.804106
| -0.004767
|
AAPL
|
2024-05-23
| 189.514264
| 189.534115
| 185.197658
| 185.44574
| 51,005,900
| -0.021058
| 0.011112
| 188.748209
| 181.358478
| 174.044843
| 59.11395
| 42,721,600
| 1.193914
| 0.018247
|
AAPL
|
2024-05-24
| 187.370872
| 189.117359
| 186.596844
| 188.521957
| 36,327,000
| 0.016588
| 0.011626
| 188.770038
| 182.39592
| 174.386486
| 69.358199
| 41,730,420
| 0.870516
| 0.006896
|
AAPL
|
2024-05-28
| 190.040245
| 191.518816
| 187.648752
| 188.531921
| 52,280,100
| 0.000053
| 0.010579
| 188.561658
| 183.225753
| 174.735861
| 68.382173
| 43,314,180
| 1.206997
| 0.011895
|
AAPL
|
2024-05-29
| 188.154801
| 190.774539
| 188.055562
| 188.829575
| 53,068,000
| 0.001579
| 0.010478
| 188.152817
| 184.22754
| 175.069388
| 68.323335
| 45,465,900
| 1.167204
| 0.019654
|
AAPL
|
2024-05-30
| 189.295983
| 190.705084
| 189.166991
| 189.821915
| 49,889,100
| 0.005255
| 0.009907
| 188.230222
| 185.32998
| 175.375986
| 67.041574
| 48,514,020
| 1.028344
| 0.015997
|
AAPL
|
2024-05-31
| 189.970785
| 191.092118
| 188.452529
| 190.774567
| 75,158,300
| 0.005019
| 0.009993
| 189.295987
| 186.295234
| 175.650305
| 72.840096
| 53,344,500
| 1.408923
| 0.01883
|
AAPL
|
2024-06-03
| 191.419546
| 193.493517
| 191.042473
| 192.540878
| 50,080,500
| 0.009259
| 0.010286
| 190.099771
| 186.83597
| 176.104633
| 70.732967
| 56,095,200
| 0.892777
| 0.002319
|
AAPL
|
2024-06-04
| 193.146212
| 193.821001
| 191.548567
| 192.858444
| 47,471,400
| 0.001649
| 0.010193
| 190.965076
| 187.475332
| 176.547278
| 69.372894
| 55,133,460
| 0.861027
| 0.013069
|
AAPL
|
2024-06-05
| 193.900381
| 195.388869
| 193.37445
| 194.366776
| 54,156,800
| 0.007821
| 0.010251
| 192.072516
| 188.155922
| 177.04843
| 67.99296
| 55,351,220
| 0.978421
| -0.01404
|
AAPL
|
2024-06-06
| 194.188132
| 194.991913
| 192.679793
| 192.987411
| 41,181,800
| -0.007097
| 0.010206
| 192.705615
| 188.750697
| 177.54459
| 62.636054
| 53,609,760
| 0.768177
| 0.065148
|
AAPL
|
2024-06-07
| 193.156107
| 195.428541
| 192.650027
| 195.378922
| 53,103,900
| 0.012392
| 0.006735
| 193.626486
| 189.374373
| 178.01723
| 66.923712
| 49,198,880
| 1.079372
| 0.082178
|
AAPL
|
2024-06-10
| 195.388836
| 195.785775
| 190.675291
| 191.637848
| 97,010,200
| -0.019148
| 0.009112
| 193.44588
| 189.874007
| 178.451317
| 54.455826
| 58,584,820
| 1.655893
| 0.109362
|
AAPL
|
2024-06-11
| 192.163789
| 205.570114
| 192.143953
| 205.560181
| 172,373,300
| 0.072649
| 0.024163
| 195.986227
| 190.909499
| 179.19259
| 70.521275
| 83,565,200
| 2.06274
| 0.025778
|
AAPL
|
2024-06-12
| 205.778517
| 218.510054
| 205.312123
| 211.434784
| 198,134,300
| 0.028579
| 0.02475
| 199.399829
| 192.181661
| 180.07494
| 77.350077
| 112,360,700
| 1.763377
| 0.016896
|
AAPL
|
2024-06-13
| 213.091942
| 215.08651
| 209.976041
| 212.595779
| 97,862,700
| 0.005491
| 0.024744
| 203.321503
| 193.398252
| 180.964457
| 86.305664
| 123,696,880
| 0.791149
| 0.000233
|
AAPL
|
2024-06-14
| 212.20877
| 213.518632
| 209.678338
| 210.859207
| 70,122,700
| -0.008168
| 0.025478
| 206.41756
| 194.52206
| 181.835692
| 80.979838
| 127,100,640
| 0.55171
| -0.013224
|
AAPL
|
2024-06-17
| 211.732449
| 217.269626
| 211.087444
| 215.007126
| 93,728,300
| 0.019672
| 0.025641
| 211.091415
| 195.851776
| 182.774822
| 82.938188
| 126,444,260
| 0.741262
| -0.042368
|
AAPL
|
2024-06-18
| 215.920047
| 216.952074
| 211.365278
| 212.64537
| 79,943,300
| -0.010985
| 0.026471
| 212.508453
| 197.005354
| 183.689114
| 78.182155
| 107,958,260
| 0.740502
| -0.028699
|
AAPL
|
2024-06-20
| 212.288153
| 212.595787
| 207.247154
| 208.07077
| 86,172,500
| -0.021513
| 0.028316
| 211.835651
| 197.865203
| 184.487734
| 69.906864
| 85,565,900
| 1.007089
| -0.002909
|
AAPL
|
2024-06-21
| 208.775336
| 210.263824
| 205.52051
| 205.897598
| 241,805,100
| -0.010444
| 0.028522
| 210.496014
| 198.688338
| 185.280349
| 66.069149
| 114,354,380
| 2.114524
| 0.02776
|
AAPL
|
2024-06-24
| 206.125812
| 211.067588
| 205.00448
| 206.542587
| 80,727,000
| 0.003133
| 0.028473
| 209.63269
| 199.743181
| 185.941974
| 65.240856
| 116,475,240
| 0.693083
| 0.028635
|
AAPL
|
2024-06-25
| 207.544842
| 209.757739
| 207.008993
| 207.465469
| 55,549,700
| 0.004468
| 0.027109
| 208.124359
| 200.690356
| 186.592129
| 65.692946
| 108,839,520
| 0.510382
| 0.007414
|
AAPL
|
2024-06-26
| 209.876819
| 213.211033
| 209.023418
| 211.613388
| 66,213,200
| 0.019993
| 0.016094
| 207.917963
| 201.84443
| 187.401746
| 67.534284
| 106,093,500
| 0.624102
| 0.016413
|
AAPL
|
2024-06-27
| 213.042332
| 214.084276
| 210.720294
| 212.456863
| 49,772,700
| 0.003986
| 0.013411
| 208.795181
| 203.025794
| 188.293835
| 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
| 209.416373
| 203.984876
| 189.144208
| 63.705332
| 66,961,060
| 1.232697
| 0.051894
|
AAPL
|
2024-07-01
| 210.462263
| 215.840664
| 210.293569
| 215.086502
| 60,402,900
| 0.029105
| 0.016969
| 211.125156
| 205.200473
| 190.135268
| 72.526219
| 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
| 213.347961
| 206.502404
| 191.23662
| 65.6414
| 63,395,540
| 0.91562
| 0.034276
|
AAPL
|
2024-07-03
| 218.311578
| 219.849686
| 217.349022
| 219.849686
| 37,369,800
| 0.005811
| 0.01601
| 214.995221
| 207.851966
| 192.346728
| 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
| 209.363773
| 193.530891
| 64.78495
| 59,754,800
| 1.011005
| 0.029336
|
AAPL
|
2024-07-08
| 225.34714
| 226.101317
| 221.536615
| 226.071548
| 59,085,900
| 0.006539
| 0.012774
| 220.838031
| 211.01798
| 194.702408
| 68.856087
| 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
| 223.205722
| 212.595282
| 195.873751
| 66.086264
| 52,598,080
| 0.914028
| 0.008134
|
AAPL
|
2024-07-10
| 227.540206
| 231.291194
| 227.490586
| 231.191956
| 62,627,700
| 0.018804
| 0.012913
| 225.728214
| 214.572987
| 197.142128
| 73.808963
| 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
| 226.922974
| 215.586153
| 198.219893
| 72.33461
| 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
| 227.756528
| 216.452948
| 199.41943
| 78.226783
| 57,509,360
| 0.922398
| -0.007201
|
AAPL
|
2024-07-15
| 234.665082
| 235.409326
| 231.3011
| 232.601044
| 62,631,300
| 0.016743
| 0.014283
| 229.062427
| 217.453211
| 200.715988
| 79.813795
| 58,218,440
| 1.075798
| -0.043601
|
AAPL
|
2024-07-16
| 233.196464
| 234.456722
| 230.546957
| 233.017853
| 43,234,300
| 0.001792
| 0.012953
| 230.281006
| 218.561143
| 201.946956
| 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
| 219.166958
| 202.854901
| 67.255425
| 56,193,720
| 1.020504
| -0.021496
|
AAPL
|
2024-07-18
| 228.512679
| 228.671454
| 220.564158
| 222.459488
| 66,034,600
| -0.020535
| 0.017997
| 228.794498
| 219.657664
| 203.702666
| 60.256386
| 56,458,520
| 1.169613
| 0.003702
|
AAPL
|
2024-07-19
| 223.094566
| 225.059366
| 221.566377
| 222.58847
| 49,151,500
| 0.00058
| 0.016531
| 227.558054
| 220.383549
| 204.539336
| 64.948656
| 55,679,520
| 0.882757
| -0.025723
|
AAPL
|
2024-07-22
| 225.267776
| 226.031871
| 221.377862
| 222.241196
| 48,201,800
| -0.00156
| 0.01633
| 225.486084
| 221.200729
| 205.362322
| 59.010288
| 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
| 223.539139
| 222.037756
| 206.169876
| 56.313282
| 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
| 221.487012
| 222.507621
| 206.874229
| 46.47787
| 53,025,160
| 1.165062
| -0.001373
|
AAPL
|
2024-07-25
| 217.249782
| 219.15506
| 212.972862
| 215.820847
| 51,391,200
| -0.004805
| 0.015619
| 220.159283
| 222.717994
| 207.493639
| 38.650925
| 50,096,480
| 1.025845
| 0.006023
|
AAPL
|
2024-07-26
| 217.021542
| 217.805488
| 214.352185
| 216.287231
| 41,601,300
| 0.002161
| 0.014614
| 218.899036
| 222.909512
| 208.099553
| 37.019479
| 48,586,440
| 0.856233
| 0.018903
|
AAPL
|
2024-07-29
| 215.294904
| 217.616941
| 214.094183
| 216.565079
| 36,311,800
| 0.001285
| 0.012691
| 217.763812
| 223.287589
| 208.665575
| 36.042753
| 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
| 216.531348
| 223.389304
| 209.24033
| 28.936427
| 46,545,140
| 0.894697
| 0.004845
|
AAPL
|
2024-07-31
| 219.740523
| 222.102262
| 218.936742
| 220.37561
| 50,036,300
| 0.014991
| 0.012682
| 217.233914
| 223.479109
| 209.879586
| 41.293975
| 44,196,880
| 1.132123
| -0.057682
|
AAPL
|
2024-08-01
| 222.648044
| 222.7572
| 215.354461
| 216.684174
| 62,501,000
| -0.016751
| 0.012144
| 217.40658
| 223.320834
| 210.421793
| 31.133798
| 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
| 217.783664
| 222.99932
| 210.967771
| 25.701863
| 59,212,300
| 1.782883
| -0.045665
|
AAPL
|
2024-08-05
| 197.562075
| 211.861488
| 194.495792
| 207.663956
| 119,548,600
| -0.048167
| 0.019215
| 216.003439
| 222.078941
| 211.332352
| 18.134128
| 75,859,660
| 1.575918
| 0.019305
|
AAPL
|
2024-08-06
| 203.724376
| 208.378384
| 199.526845
| 205.639557
| 69,660,500
| -0.009748
| 0.018811
| 213.70719
| 221.014671
| 211.736228
| 20.088335
| 81,463,000
| 0.855118
| 0.043478
|
AAPL
|
2024-08-07
| 205.312098
| 212.000376
| 204.806018
| 208.209702
| 63,516,400
| 0.012498
| 0.018278
| 211.274008
| 219.865558
| 212.129983
| 28.931897
| 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
| 210.271759
| 219.15803
| 212.592803
| 35.309867
| 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
| 209.553317
| 218.448518
| 213.107821
| 40.354827
| 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
| 211.242603
| 217.623985
| 213.63359
| 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
| 214.079889
| 216.964391
| 214.214619
| 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
| 216.621873
| 214.769262
| 56.032596
| 42,701,340
| 0.982653
| 0.018808
|
AAPL
|
2024-08-15
| 223.134267
| 223.879372
| 221.306263
| 223.253479
| 46,414,000
| 0.013531
| 0.019768
| 218.80867
| 216.661573
| 215.377163
| 58.836981
| 42,551,920
| 1.090762
| 0.007965
|
AAPL
|
2024-08-16
| 222.458694
| 225.349707
| 222.190452
| 224.574799
| 44,340,200
| 0.005918
| 0.01975
| 220.807541
| 216.760889
| 215.981323
| 59.898616
| 42,979,640
| 1.031656
| 0.001548
|
AAPL
|
2024-08-19
| 224.246959
| 224.515201
| 221.584441
| 224.415848
| 40,687,800
| -0.000708
| 0.008654
| 222.468634
| 216.869622
| 216.609892
| 59.10469
| 43,511,580
| 0.935103
| -0.006021
|
AAPL
|
2024-08-20
| 224.296608
| 225.687465
| 223.978689
| 225.031769
| 30,299,000
| 0.002745
| 0.006459
| 223.50979
| 216.957054
| 217.202949
| 56.220964
| 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
| 217.36004
| 217.868642
| 62.172125
| 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
| 224.401926
| 217.722234
| 218.218733
| 57.149987
| 38,757,560
| 1.127401
| 0.015588
|
AAPL
|
2024-08-23
| 224.187342
| 226.730633
| 222.86602
| 225.359634
| 38,677,300
| 0.010288
| 0.007506
| 224.558893
| 218.175854
| 218.49723
| 84.034745
| 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
| 224.815204
| 218.63247
| 218.759262
| 91.254548
| 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
| 225.117221
| 219.103522
| 219.072915
| 90.586294
| 36,734,980
| 0.978212
| 0.004254
|
AAPL
|
2024-08-28
| 226.432578
| 228.359919
| 224.20719
| 225.011917
| 38,052,200
| -0.006753
| 0.006799
| 225.135104
| 219.335338
| 219.273011
| 82.29642
| 37,392,320
| 1.017647
| -0.016425
|
AAPL
|
2024-08-29
| 228.598364
| 231.399953
| 227.386325
| 228.290375
| 51,906,300
| 0.01457
| 0.006997
| 226.180237
| 219.915648
| 219.585911
| 82.608809
| 39,034,520
| 1.329754
| -0.038905
|
AAPL
|
2024-08-30
| 228.68776
| 228.896381
| 225.995439
| 227.505524
| 52,990,800
| -0.003438
| 0.007078
| 226.609415
| 220.382291
| 219.974606
| 78.099057
| 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
| 225.733173
| 221.064903
| 220.282978
| 53.275107
| 45,814,900
| 1.095508
| -0.008753
|
AAPL
|
2024-09-04
| 220.213433
| 220.332645
| 216.060704
| 219.408722
| 43,840,200
| -0.008619
| 0.011613
| 224.306546
| 221.753362
| 220.540301
| 48.214987
| 47,396,020
| 0.924976
| 0.000272
|
AAPL
|
2024-09-05
| 220.183636
| 224.008502
| 220.074353
| 220.928741
| 36,615,400
| 0.006928
| 0.011985
| 223.489911
| 222.389314
| 220.809566
| 44.89079
| 47,108,660
| 0.777254
| -0.010208
|
AAPL
|
2024-09-06
| 222.488485
| 223.770074
| 218.335771
| 219.378922
| 48,423,000
| -0.007015
| 0.011915
| 221.70762
| 222.774613
| 220.964877
| 38.694272
| 46,412,000
| 1.043329
| 0.008333
|
AAPL
|
2024-09-09
| 219.378929
| 219.825989
| 215.29575
| 219.468338
| 67,180,000
| 0.000408
| 0.011209
| 220.100183
| 223.019008
| 221.105106
| 39.202021
| 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
| 219.571655
| 223.147166
| 221.298506
| 36.230648
| 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
| 223.216212
| 221.420914
| 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
| 220.008783
| 223.268369
| 221.475648
| 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
| 223.158093
| 221.499614
| 40.082257
| 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
| 222.674768
| 221.305721
| 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
| 222.222736
| 221.091794
| 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
| 221.933636
| 220.938291
| 40.235722
| 47,798,760
| 1.253064
| 0.026191
|
AAPL
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 110