Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPL
| 2021-03-22T00:00:00
| 120.547028
| 121.015971
| 117.489147
| 117.557534
| 111,912,300
| 119.412779
| 119.610617
| 121.0742
| 126.227564
| 125.716021
| 122.670812
| 113.258841
| 119.543993
| 119.598374
| 119.762321
| 120.970776
| 121.519945
| 123.177775
| 122.654143
| 121.078866
| 111.730974
| 119.647159
| 119.304292
| 119.704291
| 123.642176
| 125.108769
| 124.657532
| 119.974276
| 118.842445
| 119.522844
| 120.238405
| 118.678916
| 116.073038
| 119.502488
| 124.116828
| 130.144246
| -1.88452
| -2.291887
| 29.929354
| 20.816135
| 28.543443
| 120.351648
| 123.204352
| 131.811282
| 127.45419
| 47.426331
| 113.532471
| 124.288796
| 65.213321
| 43.320398
| 0.868206
| -34.786679
| 7,794,479,800
| -0.100676
| 118
| 40.605888
| 119.610617
| 2.663073
| 124.936763
| 114.284472
| 3.71803
| 120.82617
| 128.262231
| 113.390109
| 125.754243
| 113.532471
| 119.643357
| 117.593339
| 116.554505
| 115.88366
| 118.264184
| 119.303018
| 122.869905
| 121.085526
| 119.643357
| 118.201188
| 116.14793
| 113.532471
| 125.754243
| 0
| 0.004048
| 111,912,300
| 0
|
AAPL
| 2021-03-23T00:00:00
| 119.716606
| 121.377434
| 119.325821
| 120.488405
| 95,467,100
| 119.554436
| 119.448441
| 120.658015
| 126.045595
| 125.711379
| 122.732502
| 113.454623
| 119.578515
| 119.61987
| 119.755288
| 120.85676
| 121.381227
| 123.042042
| 122.576839
| 121.05189
| 111.810433
| 119.7024
| 119.314386
| 119.599861
| 123.386844
| 124.950889
| 124.599033
| 120.038532
| 118.633157
| 119.080033
| 120.030784
| 119.012229
| 115.965429
| 119.013406
| 123.624215
| 129.954141
| -1.748573
| -2.183224
| 28.785888
| 20.68533
| 27.375839
| 120.351648
| 123.204352
| 132.581926
| 127.741969
| 50.764318
| 113.532471
| 124.288796
| 57.493013
| 50.973969
| 7.591569
| -42.506987
| 7,699,012,700
| -0.176975
| 117
| 40.631902
| 119.448441
| 2.54448
| 124.537402
| 114.359481
| 3.594515
| 120.720497
| 127.909526
| 113.531468
| 125.754243
| 113.532471
| 119.643357
| 119.684049
| 118.352126
| 116.157224
| 121.87895
| 123.210873
| 122.869905
| 121.085526
| 119.643357
| 118.201188
| 116.14793
| 113.532471
| 125.754243
| 1
| -0.038815
| 0
| 95,467,100
|
AAPL
| 2021-03-24T00:00:00
| 117.323067
| 120.068328
| 117.303531
| 119.99017
| 88,530,500
| 119.565183
| 119.191501
| 120.237923
| 125.875652
| 125.676644
| 122.822843
| 113.636056
| 119.127426
| 119.20227
| 119.3811
| 120.535515
| 121.069061
| 122.817769
| 122.438582
| 120.978052
| 111.865285
| 119.296696
| 119.111969
| 119.343326
| 123.044784
| 124.730144
| 124.491916
| 120.077024
| 118.41859
| 118.487425
| 119.38455
| 119.145865
| 115.846586
| 118.527002
| 123.121986
| 129.758078
| -1.813072
| -2.109194
| 28.233582
| 19.526132
| 29.940684
| 120.351648
| 121.353025
| 132.430334
| 129.302776
| 49.937344
| 113.532471
| 124.288796
| 35.240623
| 52.648985
| -17.409979
| -64.759377
| 7,610,482,200
| -0.252735
| 116
| 40.65528
| 119.191501
| 2.482882
| 124.157264
| 114.225738
| 3.444482
| 120.396932
| 127.285896
| 113.507969
| 125.754243
| 113.532471
| 119.643357
| 120.139954
| 118.902473
| 118.08834
| 120.954087
| 122.191567
| 122.869905
| 121.085526
| 119.643357
| 118.201188
| 116.14793
| 113.532471
| 125.754243
| 1
| -0.07527
| 0
| 88,530,500
|
AAPL
| 2021-03-25T00:00:00
| 117.811546
| 118.8569
| 116.258184
| 116.785743
| 98,844,700
| 119.43134
| 119.171962
| 119.881528
| 125.71899
| 125.657397
| 122.877947
| 113.807136
| 118.86425
| 118.949411
| 119.13963
| 120.287882
| 120.818483
| 122.621446
| 122.316818
| 120.915349
| 111.924452
| 118.977853
| 118.980545
| 119.156682
| 122.728544
| 124.523168
| 124.392682
| 120.118571
| 118.053936
| 118.038422
| 118.567519
| 119.149605
| 115.743189
| 118.051413
| 122.615169
| 129.557701
| -1.803977
| -2.048151
| 27.969374
| 18.477967
| 30.492774
| 120.27349
| 120.61543
| 131.619464
| 129.371056
| 48.666885
| 113.532471
| 124.288796
| 39.781947
| 44.171861
| -26.752923
| -60.218053
| 7,709,326,900
| -0.198337
| 117
| 40.681532
| 119.171962
| 2.492594
| 124.157151
| 114.186773
| 3.325153
| 120.150705
| 126.801012
| 113.500398
| 125.754243
| 113.532471
| 119.643357
| 118.231642
| 116.394956
| 115.466845
| 119.159753
| 120.996439
| 122.869905
| 121.085526
| 119.643357
| 118.201188
| 116.14793
| 113.532471
| 125.754243
| 0
| -0.006062
| 98,844,700
| 0
|
AAPL
| 2021-03-26T00:00:00
| 118.417267
| 118.68105
| 116.180029
| 117.577081
| 94,071,200
| 119.448926
| 119.16952
| 119.543109
| 125.533667
| 125.626716
| 123.002017
| 113.970491
| 118.774853
| 118.852657
| 119.028497
| 120.117826
| 120.633774
| 122.456577
| 122.214198
| 120.865882
| 111.989057
| 118.793476
| 118.908669
| 119.044047
| 122.442202
| 124.332638
| 124.304352
| 120.164443
| 117.762627
| 117.879212
| 118.018642
| 119.079301
| 115.687689
| 117.602901
| 122.111314
| 129.355521
| -1.727974
| -1.984115
| 27.743107
| 17.504106
| 29.050384
| 120.234412
| 120.61543
| 131.116333
| 129.371056
| 59.085775
| 116.053031
| 124.288796
| 28.706937
| 34.576502
| -25.677067
| -71.293063
| 7,803,398,100
| -0.105593
| 118
| 40.706695
| 119.16952
| 2.493346
| 124.156212
| 114.182828
| 3.14023
| 119.985616
| 126.266075
| 113.705156
| 125.754243
| 113.532471
| 119.643357
| 117.64221
| 116.42752
| 115.043494
| 119.026236
| 120.240926
| 122.869905
| 121.085526
| 119.643357
| 118.201188
| 116.14793
| 113.532471
| 125.754243
| 0
| 0.053141
| 94,071,200
| 0
|
AAPL
| 2021-03-29T00:00:00
| 118.593117
| 119.755701
| 117.948327
| 118.847128
| 80,819,200
| 119.194918
| 118.856892
| 119.362958
| 125.39049
| 125.590185
| 123.128723
| 114.155309
| 118.738506
| 118.805468
| 118.961516
| 119.979216
| 120.4768
| 122.305068
| 122.118907
| 120.820877
| 112.054769
| 118.637875
| 118.853774
| 118.97097
| 122.170024
| 124.147544
| 124.217047
| 120.210439
| 117.842163
| 117.913134
| 117.910878
| 118.931998
| 115.694033
| 117.192005
| 121.612603
| 129.150418
| -1.634707
| -1.914234
| 27.089258
| 19.157154
| 27.905788
| 119.570071
| 120.131831
| 131.135846
| 129.371056
| 50.677494
| 116.180029
| 124.288796
| 29.759001
| 32.749295
| -4.202311
| -70.240999
| 7,884,217,300
| -0.164334
| 119
| 40.728349
| 118.856892
| 2.1061
| 123.069093
| 114.644691
| 2.871566
| 119.852997
| 125.596128
| 114.109865
| 125.754243
| 113.532471
| 119.643357
| 117.759449
| 116.837847
| 115.258427
| 119.338868
| 120.26047
| 122.869905
| 121.085526
| 119.643357
| 118.201188
| 116.14793
| 113.532471
| 125.754243
| 0
| 0.103494
| 0
| 80,819,200
|
AAPL
| 2021-03-30T00:00:00
| 117.137444
| 117.625923
| 116.121405
| 117.342604
| 85,671,900
| 118.640981
| 118.601905
| 119.130051
| 125.252733
| 125.568063
| 123.224608
| 114.329325
| 118.418293
| 118.502191
| 118.680889
| 119.720873
| 120.219927
| 122.102416
| 121.987815
| 120.747938
| 112.105343
| 118.263788
| 118.690017
| 118.799777
| 121.846375
| 123.925103
| 124.098407
| 120.240112
| 117.748448
| 117.721434
| 117.720389
| 118.650937
| 115.706795
| 116.797657
| 121.106207
| 128.936165
| -1.659128
| -1.863212
| 26.967797
| 18.106478
| 30.429072
| 118.749419
| 119.643357
| 130.412748
| 129.371056
| 49.822383
| 116.121405
| 124.288796
| 12.440187
| 23.635375
| -33.430717
| -87.559813
| 7,798,545,400
| -0.110947
| 118
| 40.750862
| 118.601905
| 1.980261
| 122.562427
| 114.641383
| 2.858307
| 119.594373
| 125.310987
| 113.877758
| 124.288796
| 113.532471
| 118.910633
| 118.765715
| 117.775729
| 116.958341
| 119.583103
| 120.573089
| 121.750303
| 120.17988
| 118.910633
| 117.641387
| 115.834324
| 113.532471
| 124.288796
| 1
| 0.046029
| 0
| 85,671,900
|
AAPL
| 2021-03-31T00:00:00
| 119.335609
| 120.674039
| 118.35865
| 118.84713
| 118,323,800
| 118.385996
| 118.606301
| 119.005
| 125.145477
| 125.55626
| 123.298556
| 114.509241
| 118.601757
| 118.653722
| 118.781615
| 119.685849
| 120.151902
| 121.993914
| 121.918021
| 120.719971
| 112.177286
| 118.390084
| 118.759893
| 118.815589
| 121.614331
| 123.761091
| 124.021398
| 120.289926
| 118.112021
| 118.008651
| 117.79823
| 118.465492
| 115.783258
| 116.460401
| 120.621301
| 128.721286
| -1.484001
| -1.78737
| 25.686314
| 23.411713
| 28.057889
| 118.749419
| 119.643357
| 126.673432
| 128.598901
| 50.416868
| 116.121405
| 124.288796
| 39.354117
| 27.184435
| 17.914295
| -60.645883
| 7,916,869,200
| -0.07548
| 119
| 40.782827
| 118.606301
| 1.981867
| 122.570036
| 114.642567
| 2.885523
| 119.569729
| 125.340774
| 113.798683
| 124.288796
| 113.532471
| 118.910633
| 116.961591
| 116.297258
| 115.457072
| 117.801776
| 118.466109
| 121.750303
| 120.17988
| 118.910633
| 117.641387
| 115.834324
| 113.532471
| 124.288796
| 0
| 0.096665
| 118,323,800
| 0
|
AAPL
| 2021-04-01T00:00:00
| 120.166023
| 121.318836
| 119.667772
| 120.81082
| 75,089,100
| 118.627306
| 118.746495
| 119.083548
| 124.972887
| 125.566324
| 123.341077
| 114.682264
| 118.91461
| 118.928686
| 118.994601
| 119.729501
| 120.152989
| 121.922232
| 121.871915
| 120.709001
| 112.256776
| 118.713726
| 118.908438
| 118.904899
| 121.419058
| 123.619243
| 123.959367
| 120.346213
| 118.883493
| 118.69424
| 118.244477
| 118.433182
| 115.94425
| 116.189648
| 120.168771
| 128.508986
| -1.263638
| -1.682624
| 24.271546
| 23.820743
| 26.796842
| 118.749419
| 119.643357
| 126.526885
| 128.598901
| 54.337294
| 116.121405
| 124.288796
| 49.521547
| 33.77195
| 39.767618
| -50.478453
| 7,991,958,300
| -0.060781
| 120
| 40.803313
| 118.746495
| 1.988386
| 122.723267
| 114.769724
| 2.831791
| 119.626518
| 125.2901
| 113.962937
| 124.288796
| 113.532471
| 118.910633
| 119.4561
| 118.23816
| 117.14071
| 120.553549
| 121.771489
| 121.750303
| 120.17988
| 118.910633
| 117.641387
| 115.834324
| 113.532471
| 124.288796
| 0
| 0.139476
| 0
| 75,089,100
|
AAPL
| 2021-04-05T00:00:00
| 122.999214
| 123.253226
| 120.234417
| 121.015987
| 88,651,200
| 119.204692
| 118.965335
| 119.264872
| 124.762532
| 125.622359
| 123.413246
| 114.870047
| 119.731531
| 119.668782
| 119.610696
| 120.026748
| 120.371929
| 121.964467
| 121.901581
| 120.754352
| 112.363666
| 119.508618
| 119.313459
| 119.206104
| 121.341659
| 123.551687
| 123.952598
| 120.428968
| 120.647342
| 120.179102
| 119.469439
| 118.760827
| 116.254556
| 116.035771
| 119.776354
| 128.310079
| -0.850579
| -1.516215
| 22.763087
| 26.541931
| 24.919299
| 119.687315
| 119.643357
| 126.434067
| 128.598901
| 54.216383
| 116.121405
| 124.288796
| 84.210603
| 57.695422
| 85.100239
| -15.789397
| 8,080,609,500
| -0.082819
| 121
| 40.828348
| 118.965335
| 2.203255
| 123.371844
| 114.558826
| 2.802482
| 119.947728
| 125.552692
| 114.342763
| 124.288796
| 113.532471
| 118.910633
| 120.38421
| 119.449585
| 118.733146
| 121.100649
| 122.035274
| 121.750303
| 120.17988
| 118.910633
| 117.641387
| 115.834324
| 113.532471
| 124.288796
| 0
| 0.175382
| 88,651,200
| 0
|
AAPL
| 2021-04-06T00:00:00
| 123.302048
| 124.200849
| 122.754953
| 123.585367
| 80,171,300
| 119.480194
| 119.446487
| 119.203127
| 124.515312
| 125.603091
| 123.511562
| 115.059175
| 120.445634
| 120.329376
| 120.178596
| 120.324502
| 120.597323
| 122.016921
| 121.938436
| 120.804802
| 112.472505
| 120.253592
| 119.726479
| 119.516656
| 121.284386
| 123.490626
| 123.950396
| 120.512869
| 122.598616
| 121.86693
| 120.963239
| 119.392301
| 116.683433
| 115.994986
| 119.441919
| 128.125266
| -0.493106
| -1.311593
| 21.660308
| 27.873028
| 24.068718
| 120.161127
| 119.643357
| 126.434067
| 128.598901
| 51.496681
| 116.121405
| 124.200849
| 88.875461
| 74.202537
| 121.528573
| -11.124539
| 8,160,780,800
| -0.025482
| 122
| 40.851059
| 119.446487
| 2.032163
| 123.510813
| 115.38216
| 2.68036
| 120.267187
| 125.627908
| 114.906466
| 124.288796
| 116.053031
| 120.170913
| 122.162286
| 121.071345
| 119.143477
| 124.090154
| 125.181095
| 122.345155
| 121.142734
| 120.170913
| 119.199093
| 117.815485
| 116.053031
| 124.288796
| 0
| 0.205205
| 0
| 80,171,300
|
AAPL
| 2021-04-07T00:00:00
| 124.95311
| 124.972646
| 122.2567
| 122.930804
| 83,466,700
| 120.003844
| 119.77914
| 119.311764
| 124.226
| 125.606747
| 123.629804
| 115.259001
| 121.347129
| 121.170054
| 120.913137
| 120.745285
| 120.932383
| 122.132066
| 122.017769
| 120.886946
| 112.59669
| 121.248667
| 120.25092
| 119.958962
| 121.301554
| 123.473522
| 123.978941
| 120.611316
| 124.489496
| 123.730361
| 122.645257
| 120.32628
| 117.251881
| 116.080519
| 119.181418
| 127.96079
| -0.075707
| -1.064416
| 20.877262
| 27.908178
| 22.514169
| 120.547025
| 119.643357
| 125.508403
| 128.598901
| 57.052996
| 116.121405
| 124.972646
| 99.779286
| 90.955117
| 137.454435
| -0.220714
| 8,244,247,500
| -0.011489
| 123
| 40.875164
| 119.77914
| 2.353714
| 124.486569
| 115.071712
| 2.628721
| 120.713465
| 125.970907
| 115.456023
| 124.972646
| 116.121405
| 120.547025
| 123.419283
| 122.637718
| 121.973387
| 124.083613
| 124.865179
| 122.883753
| 121.591472
| 120.547025
| 119.502579
| 118.01557
| 116.121405
| 124.972646
| 0
| 0.229677
| 83,466,700
| 0
|
AAPL
| 2021-04-08T00:00:00
| 127.35643
| 127.385738
| 125.558828
| 125.978914
| 88,844,600
| 121.007181
| 120.286182
| 119.636114
| 123.980072
| 125.630872
| 123.737741
| 115.459725
| 122.548989
| 122.29485
| 121.904412
| 121.346298
| 121.426541
| 122.336943
| 122.15826
| 121.015055
| 112.743554
| 122.585501
| 120.972566
| 120.577782
| 121.424316
| 123.519566
| 124.052736
| 120.731688
| 126.462694
| 125.717372
| 124.576018
| 121.567088
| 117.99296
| 116.315356
| 119.016695
| 127.825097
| 0.443896
| -0.762753
| 20.846596
| 32.089027
| 21.193787
| 121.753571
| 120.459104
| 125.139606
| 128.598901
| 73.987247
| 116.121405
| 127.385738
| 99.73982
| 96.131522
| 203.586394
| -0.26018
| 8,333,092,100
| 0.065252
| 124
| 40.901539
| 120.286182
| 2.818745
| 125.923673
| 114.648691
| 2.492645
| 121.346128
| 126.331418
| 116.360839
| 127.385738
| 116.121405
| 121.753571
| 124.060818
| 123.148991
| 121.344872
| 125.864937
| 126.776764
| 124.727355
| 123.082762
| 121.753571
| 120.42438
| 118.531972
| 116.121405
| 127.385738
| 0
| 0.249453
| 88,844,600
| 0
|
AAPL
| 2021-04-09T00:00:00
| 129.935608
| 129.97468
| 126.486942
| 126.809341
| 106,686,700
| 122.219587
| 120.825463
| 120.139053
| 123.807189
| 125.715919
| 123.874202
| 115.664037
| 124.026313
| 123.684079
| 123.139981
| 122.127144
| 122.081084
| 122.63493
| 122.362927
| 121.1917
| 112.914619
| 124.208851
| 121.891559
| 121.370051
| 121.657866
| 123.632848
| 124.175466
| 120.875727
| 128.73224
| 127.996043
| 126.896775
| 123.156144
| 118.930381
| 116.720827
| 118.965526
| 127.725557
| 1.05168
| -0.399867
| 21.454645
| 35.5881
| 19.434006
| 123.048042
| 121.753575
| 124.946939
| 128.598901
| 78.795947
| 116.121405
| 129.97468
| 99.71796
| 99.745688
| 226.398451
| -0.28204
| 8,439,778,800
| 0.131447
| 125
| 40.934134
| 120.825463
| 3.531551
| 127.888565
| 113.762362
| 2.619649
| 122.164174
| 127.403472
| 116.924876
| 129.97468
| 116.121405
| 123.048042
| 126.766999
| 126.14826
| 124.940089
| 127.975169
| 128.593908
| 126.705307
| 124.682729
| 123.048042
| 121.413356
| 119.086006
| 116.121405
| 129.97468
| 0
| 0.265114
| 106,686,700
| 0
|
AAPL
| 2021-04-12T00:00:00
| 128.216171
| 129.789077
| 127.620225
| 129.466678
| 91,420,000
| 123.199477
| 121.324202
| 120.522803
| 123.696882
| 125.75762
| 123.99298
| 115.867614
| 124.864285
| 124.508096
| 123.920933
| 122.680692
| 122.553014
| 122.853802
| 122.51696
| 121.330798
| 113.066873
| 125.29914
| 122.595436
| 121.991368
| 121.830768
| 123.698644
| 124.261445
| 121.000624
| 130.108817
| 129.474352
| 128.71675
| 124.765148
| 119.944912
| 117.235582
| 118.996581
| 127.651539
| 1.378716
| -0.04415
| 22.019262
| 33.593877
| 18.344997
| 123.048042
| 121.753575
| 124.70514
| 128.598901
| 68.735127
| 116.121405
| 129.97468
| 87.30619
| 95.58799
| 191.98425
| -12.69381
| 8,348,358,800
| 0.07314
| 124
| 40.961506
| 121.324202
| 3.838418
| 129.001037
| 113.647366
| 2.514275
| 122.740555
| 127.769104
| 117.712005
| 129.97468
| 116.121405
| 123.048042
| 128.799077
| 127.623474
| 125.311339
| 131.111211
| 132.286814
| 126.705307
| 124.682729
| 123.048042
| 121.413356
| 119.086006
| 116.121405
| 129.97468
| 1
| 0.177178
| 0
| 91,420,000
|
AAPL
| 2021-04-13T00:00:00
| 131.332657
| 131.557368
| 128.890258
| 129.388517
| 91,266,500
| 124.473431
| 121.834175
| 121.228948
| 123.74899
| 125.7934
| 124.132778
| 116.080965
| 126.157959
| 125.748925
| 125.061198
| 123.467235
| 123.228371
| 123.186306
| 122.748952
| 121.528855
| 113.248622
| 126.777899
| 123.548622
| 122.822895
| 122.13021
| 123.845356
| 124.406786
| 121.154505
| 131.368446
| 130.871426
| 130.42145
| 126.518601
| 121.081234
| 117.88392
| 119.131554
| 127.61308
| 1.867838
| 0.338247
| 22.954791
| 35.142346
| 16.875435
| 124.958009
| 122.544919
| 123.496997
| 128.198349
| 75.526024
| 116.121405
| 131.557368
| 98.544235
| 95.189461
| 202.056847
| -1.455765
| 8,439,625,300
| 0.065234
| 125
| 40.989791
| 121.834175
| 4.441828
| 130.71783
| 112.950519
| 2.606388
| 123.55885
| 128.771626
| 118.346074
| 131.557368
| 116.121405
| 123.839387
| 128.541824
| 127.294572
| 126.372973
| 129.463424
| 130.710676
| 127.914481
| 125.66083
| 123.839387
| 122.017943
| 119.424701
| 116.121405
| 131.557368
| 0
| 0.201107
| 91,266,500
| 0
|
AAPL
| 2021-04-14T00:00:00
| 128.987976
| 131.889547
| 128.626506
| 131.830932
| 87,222,800
| 125.658485
| 122.149733
| 121.656466
| 123.711673
| 125.809883
| 124.258006
| 116.296214
| 126.723963
| 126.337843
| 125.665318
| 123.96912
| 123.671418
| 123.413822
| 122.913137
| 121.67656
| 113.405233
| 127.598726
| 124.229937
| 123.419744
| 122.33566
| 123.929424
| 124.502928
| 121.282933
| 131.450916
| 131.292422
| 131.309347
| 128.079109
| 122.21016
| 118.590931
| 119.328652
| 127.597426
| 2.042726
| 0.679143
| 23.898672
| 33.202665
| 15.564139
| 125.77866
| 123.971289
| 121.880594
| 127.53402
| 75.688551
| 116.121405
| 131.889547
| 81.598522
| 89.149649
| 160.958237
| -18.401478
| 8,352,402,500
| 0.050526
| 124
| 41.016105
| 122.149733
| 4.720293
| 131.590319
| 112.709147
| 2.641977
| 124.07591
| 129.359863
| 118.791956
| 131.889547
| 116.121405
| 124.005476
| 130.593428
| 129.629487
| 127.926318
| 132.296597
| 133.260538
| 128.168266
| 125.866117
| 124.005476
| 122.144835
| 119.495787
| 116.121405
| 131.889547
| 1
| 0.120561
| 0
| 87,222,800
|
AAPL
| 2021-04-15T00:00:00
| 131.401077
| 131.889557
| 130.560891
| 130.736752
| 89,347,100
| 126.865031
| 122.625514
| 122.223885
| 123.706035
| 125.845404
| 124.420632
| 116.513626
| 127.659386
| 127.258431
| 126.547743
| 124.644753
| 124.266007
| 123.727048
| 123.136504
| 121.869125
| 113.584296
| 128.642834
| 125.111017
| 124.169329
| 122.637206
| 124.07656
| 124.644375
| 121.43323
| 131.595806
| 131.644108
| 132.062644
| 129.564497
| 123.373017
| 119.375066
| 119.599248
| 127.610726
| 2.348967
| 1.013108
| 24.775135
| 30.903129
| 14.486194
| 126.061987
| 124.005481
| 121.880594
| 127.53402
| 77.588349
| 116.121405
| 131.889557
| 96.902111
| 92.348289
| 160.874057
| -3.097889
| 8,441,749,600
| 0.04177
| 125
| 41.043783
| 122.625514
| 5.152068
| 132.92965
| 112.321378
| 2.66361
| 124.773545
| 130.100765
| 119.446325
| 131.889557
| 116.121405
| 124.005481
| 129.834676
| 127.779805
| 126.571635
| 131.042847
| 133.097718
| 128.168273
| 125.866123
| 124.005481
| 122.144839
| 119.495789
| 116.121405
| 131.889557
| 0
| 0.151092
| 89,347,100
| 0
|
AAPL
| 2021-04-16T00:00:00
| 131.068924
| 131.567168
| 130.209195
| 131.205698
| 84,922,400
| 127.955322
| 123.291314
| 122.700643
| 123.714239
| 125.815105
| 124.573986
| 116.725707
| 128.341293
| 127.951248
| 127.243309
| 125.228768
| 124.789308
| 124.014965
| 123.345252
| 122.051299
| 113.758272
| 129.407178
| 125.915152
| 124.849717
| 122.925946
| 124.214021
| 124.776024
| 121.578059
| 131.670141
| 131.708482
| 132.4621
| 130.868957
| 124.519864
| 120.204965
| 119.925037
| 127.647549
| 2.535633
| 1.317613
| 25.399051
| 29.860778
| 14.871131
| 127.073128
| 124.005481
| 121.880594
| 127.53402
| 75.972847
| 116.121405
| 131.889557
| 94.795629
| 91.098754
| 132.287314
| -5.204371
| 8,356,827,200
| 0.107986
| 124
| 41.069977
| 123.291314
| 5.346005
| 133.983324
| 112.599304
| 2.581964
| 125.373105
| 130.537032
| 120.209177
| 131.889557
| 116.121405
| 124.005481
| 131.283842
| 130.678127
| 129.955176
| 132.006792
| 132.612508
| 128.168273
| 125.866123
| 124.005481
| 122.144839
| 119.495789
| 116.121405
| 131.889557
| 1
| 0.07644
| 0
| 84,922,400
|
AAPL
| 2021-04-19T00:00:00
| 131.733215
| 132.348705
| 130.267776
| 130.433857
| 94,264,200
| 128.828722
| 124.016707
| 123.240315
| 123.66842
| 125.817336
| 124.746665
| 116.941948
| 129.019678
| 128.638879
| 127.934064
| 125.820082
| 125.323455
| 124.317641
| 123.565987
| 122.24302
| 113.937127
| 130.094067
| 126.719142
| 125.54453
| 123.240416
| 124.369761
| 124.917791
| 121.727387
| 131.889921
| 131.938385
| 132.729566
| 132.0052
| 125.644175
| 121.069334
| 120.299454
| 127.706744
| 2.705978
| 1.595286
| 26.190448
| 30.266586
| 14.087014
| 127.302702
| 124.235055
| 121.880594
| 127.53402
| 76.44523
| 116.121405
| 132.348705
| 96.207075
| 95.968272
| 120.800562
| -3.792925
| 8,451,091,400
| 0.199633
| 125
| 41.09925
| 124.016707
| 5.462607
| 134.941921
| 113.091492
| 2.601503
| 125.97883
| 131.181836
| 120.775823
| 132.348705
| 116.121405
| 124.235055
| 130.948429
| 130.32969
| 129.590455
| 131.687663
| 132.306402
| 128.519062
| 126.149876
| 124.235055
| 122.320233
| 119.594047
| 116.121405
| 132.348705
| 0
| 0.11223
| 94,264,200
| 0
|
AAPL
| 2021-04-20T00:00:00
| 130.04306
| 132.4073
| 128.77301
| 131.909056
| 94,812,300
| 129.502823
| 124.491508
| 123.59671
| 123.5971
| 125.811988
| 124.936486
| 117.149738
| 129.224354
| 128.894184
| 128.258525
| 126.203989
| 125.686502
| 124.542167
| 123.736437
| 122.397476
| 114.097385
| 130.314856
| 127.293081
| 126.067818
| 123.490402
| 124.480965
| 125.02267
| 121.857747
| 131.618276
| 131.646392
| 132.474024
| 132.789356
| 126.677727
| 121.918547
| 120.69421
| 127.777626
| 2.673774
| 1.810984
| 26.104326
| 27.535833
| 16.526879
| 128.983064
| 124.264352
| 121.880594
| 127.53402
| 75.730472
| 118.35865
| 132.4073
| 83.171053
| 91.391253
| 89.38922
| -16.828947
| 8,356,279,100
| 0.140618
| 124
| 41.128125
| 124.491508
| 5.55703
| 135.605568
| 113.377449
| 2.684545
| 126.365899
| 131.734989
| 120.99681
| 132.4073
| 116.121405
| 124.264352
| 131.449899
| 130.551093
| 129.36897
| 132.632021
| 133.530827
| 128.563829
| 126.186088
| 124.264352
| 122.342617
| 119.606586
| 116.121405
| 132.4073
| 1
| 0.042269
| 0
| 94,812,300
|
AAPL
| 2021-04-21T00:00:00
| 130.424103
| 130.668343
| 128.274795
| 129.310369
| 68,847,100
| 130.049922
| 125.026883
| 123.906602
| 123.530472
| 125.825118
| 125.117242
| 117.347599
| 129.464304
| 129.172351
| 128.591691
| 126.587635
| 126.050932
| 124.772832
| 123.912428
| 122.556419
| 114.25984
| 130.482362
| 127.85809
| 126.593002
| 123.758127
| 124.602336
| 125.131336
| 121.98983
| 131.110933
| 131.279027
| 132.064759
| 133.289443
| 127.636832
| 122.747917
| 121.10584
| 127.857675
| 2.648469
| 1.978481
| 25.762401
| 25.879735
| 16.784778
| 129.447121
| 124.264352
| 121.145427
| 127.53402
| 73.834592
| 119.667772
| 132.4073
| 84.432725
| 87.936951
| 69.674079
| -15.567275
| 8,425,126,200
| 0.206291
| 125
| 41.14917
| 125.026883
| 5.588496
| 136.203875
| 113.849891
| 2.602898
| 126.752395
| 131.958192
| 121.546598
| 132.4073
| 116.121405
| 124.264352
| 130.40779
| 128.40828
| 126.7735
| 132.04257
| 134.04208
| 128.563829
| 126.186088
| 124.264352
| 122.342617
| 119.606586
| 116.121405
| 132.4073
| 0
| 0.082242
| 68,847,100
| 0
|
AAPL
| 2021-04-22T00:00:00
| 128.900055
| 131.059127
| 128.382268
| 129.974702
| 84,566,500
| 130.204285
| 125.605733
| 124.187185
| 123.450948
| 125.86059
| 125.274368
| 117.539248
| 129.351454
| 129.122843
| 128.639131
| 126.797855
| 126.270096
| 124.934684
| 124.043681
| 122.682036
| 114.405514
| 130.273295
| 128.226963
| 126.977114
| 123.968699
| 124.683255
| 125.206243
| 122.10478
| 130.17059
| 130.467676
| 131.300482
| 133.40033
| 128.475496
| 123.525533
| 121.512045
| 127.93742
| 2.476885
| 2.078162
| 25.580831
| 25.117767
| 15.651072
| 130.013763
| 124.264352
| 121.514232
| 127.53402
| 68.230097
| 120.234417
| 132.4073
| 71.188049
| 79.597276
| 55.242988
| -28.811951
| 8,340,559,700
| 0.226571
| 124
| 41.174566
| 125.605733
| 5.342707
| 136.291146
| 114.920319
| 2.652444
| 126.956934
| 132.261821
| 121.652046
| 132.4073
| 116.121405
| 124.264352
| 129.78908
| 128.909817
| 127.395532
| 131.303365
| 132.182628
| 128.563829
| 126.186088
| 124.264352
| 122.342617
| 119.606586
| 116.121405
| 132.4073
| 1
| 0.016007
| 0
| 84,566,500
|
AAPL
| 2021-04-23T00:00:00
| 131.225204
| 132.00676
| 129.114968
| 129.114968
| 78,657,500
| 130.333244
| 126.276416
| 124.726076
| 123.430041
| 125.906253
| 125.449282
| 117.731977
| 129.726204
| 129.50509
| 129.036989
| 127.200342
| 126.651258
| 125.181371
| 124.232669
| 122.851208
| 114.572874
| 130.458917
| 128.762151
| 127.5185
| 124.273572
| 124.824429
| 125.324082
| 122.240958
| 129.938005
| 130.203659
| 130.929803
| 133.383637
| 129.277566
| 124.292723
| 121.936138
| 128.02343
| 2.499709
| 2.162471
| 25.738047
| 25.536982
| 14.432671
| 130.341047
| 124.264352
| 121.514232
| 127.53402
| 67.541716
| 122.2567
| 132.4073
| 88.354426
| 81.325067
| 62.596451
| -11.645574
| 8,419,217,200
| 0.238676
| 125
| 41.1988
| 126.276416
| 5.151283
| 136.578982
| 115.97385
| 2.653837
| 127.363436
| 132.671109
| 122.055762
| 132.4073
| 116.121405
| 124.264352
| 129.44715
| 127.835173
| 126.77029
| 130.512032
| 132.12401
| 128.563829
| 126.186088
| 124.264352
| 122.342617
| 119.606586
| 116.121405
| 132.4073
| 0
| 0.059296
| 78,657,500
| 0
|
AAPL
| 2021-04-26T00:00:00
| 131.615952
| 131.948114
| 130.482675
| 131.723418
| 66,905,100
| 130.673222
| 126.93635
| 125.3017
| 123.422029
| 126.014485
| 125.604107
| 117.924666
| 130.104154
| 129.888883
| 129.433752
| 127.601761
| 127.033157
| 125.433707
| 124.426966
| 123.024767
| 114.742457
| 130.692136
| 129.270678
| 128.04849
| 124.594588
| 124.974685
| 125.446194
| 122.379107
| 130.400353
| 130.393477
| 130.858042
| 133.301311
| 130.040819
| 125.055851
| 122.380529
| 128.114717
| 2.520274
| 2.234032
| 25.884033
| 24.565523
| 13.883634
| 130.341047
| 124.264352
| 121.296858
| 127.53402
| 67.662962
| 122.2567
| 132.4073
| 92.203923
| 83.915466
| 59.239632
| -7.796077
| 8,486,122,300
| 0.220762
| 126
| 41.219492
| 126.93635
| 4.93224
| 136.800829
| 117.07187
| 2.655233
| 127.768437
| 133.078903
| 122.457972
| 132.4073
| 116.121405
| 124.264352
| 130.782311
| 129.557862
| 127.890519
| 132.449654
| 133.674103
| 128.563829
| 126.186088
| 124.264352
| 122.342617
| 119.606586
| 116.121405
| 132.4073
| 0
| 0.096012
| 0
| 66,905,100
|
AAPL
| 2021-04-27T00:00:00
| 131.293594
| 132.290097
| 131.020047
| 131.899305
| 66,015,800
| 130.669316
| 127.571374
| 125.731563
| 123.402881
| 126.06223
| 125.719907
| 118.11493
| 130.342042
| 130.144285
| 129.719882
| 127.937382
| 127.360883
| 125.663507
| 124.607666
| 123.188506
| 114.907145
| 130.804931
| 129.685654
| 128.509405
| 124.903277
| 125.113609
| 125.558857
| 122.512131
| 131.047132
| 130.856041
| 130.964618
| 133.169386
| 130.750181
| 125.801336
| 122.837724
| 128.207593
| 2.481951
| 2.283616
| 26.144745
| 24.646484
| 13.407594
| 130.341047
| 124.264352
| 121.78045
| 127.53402
| 64.276418
| 125.558828
| 132.4073
| 83.737893
| 88.098748
| 51.445401
| -16.262107
| 8,420,106,500
| 0.214295
| 125
| 41.239827
| 127.571374
| 4.60848
| 136.788334
| 118.354413
| 2.551954
| 128.104167
| 133.208075
| 123.000258
| 132.4073
| 116.121405
| 124.264352
| 131.348914
| 130.749713
| 129.883475
| 132.215152
| 132.814353
| 128.563829
| 126.186088
| 124.264352
| 122.342617
| 119.606586
| 116.121405
| 132.4073
| 1
| 0.026924
| 0
| 66,015,800
|
AAPL
| 2021-04-28T00:00:00
| 130.502258
| 131.909082
| 130.013779
| 131.215435
| 107,760,100
| 130.820744
| 128.239614
| 126.162989
| 123.410502
| 126.084726
| 125.824282
| 118.303388
| 130.374085
| 130.209371
| 129.840247
| 128.170553
| 127.602528
| 125.853262
| 124.762787
| 123.333333
| 115.06232
| 130.774557
| 129.964786
| 128.876382
| 125.181684
| 125.230451
| 125.653557
| 122.635388
| 131.295101
| 131.04877
| 130.940466
| 132.953743
| 131.382643
| 126.512772
| 123.299048
| 128.297298
| 2.360514
| 2.298995
| 25.726285
| 23.359293
| 15.480195
| 130.341047
| 124.264352
| 121.778
| 127.53402
| 57.63767
| 126.486942
| 132.4073
| 67.822185
| 81.254667
| 33.485042
| -32.177815
| 8,312,346,400
| 0.16451
| 124
| 41.27271
| 128.239614
| 3.935774
| 136.111162
| 120.368067
| 2.513574
| 128.332556
| 133.359704
| 123.305408
| 132.4073
| 118.35865
| 125.382975
| 131.53458
| 130.779062
| 130.264529
| 132.049112
| 132.80463
| 129.091819
| 127.040716
| 125.382975
| 123.725234
| 121.365061
| 118.35865
| 132.4073
| 1
| -0.032281
| 0
| 107,760,100
|
AAPL
| 2021-04-29T00:00:00
| 130.404541
| 133.911837
| 129.398274
| 133.325655
| 151,101,000
| 130.721091
| 128.793061
| 126.686248
| 123.462086
| 126.145851
| 125.929045
| 118.483677
| 130.380176
| 130.244857
| 129.927062
| 128.373642
| 127.818067
| 126.031743
| 124.911254
| 123.473357
| 115.214979
| 130.698884
| 130.170969
| 129.202655
| 125.45596
| 125.344131
| 125.744255
| 122.755798
| 131.060776
| 131.029517
| 130.866341
| 132.668823
| 131.941014
| 127.188513
| 123.761047
| 128.382773
| 2.230676
| 2.285332
| 26.093357
| 25.841301
| 13.651677
| 131.093316
| 125.016621
| 121.778
| 127.53402
| 51.294487
| 127.620225
| 133.911837
| 44.254413
| 65.271497
| 31.02792
| -55.745587
| 8,161,245,400
| 0.124821
| 123
| 41.318726
| 128.793061
| 3.35289
| 135.498841
| 122.087281
| 2.586847
| 128.529888
| 133.703583
| 123.356193
| 133.911837
| 119.667772
| 126.789804
| 130.808373
| 129.707664
| 128.913069
| 131.602968
| 132.703677
| 130.550237
| 128.470604
| 126.789804
| 125.109005
| 122.716002
| 119.667772
| 133.911837
| 1
| -0.082739
| 0
| 151,101,000
|
AAPL
| 2021-04-30T00:00:00
| 128.431076
| 130.482682
| 128.050063
| 128.743695
| 109,839,500
| 130.457306
| 129.206314
| 127.111029
| 123.496279
| 126.183003
| 126.020805
| 118.650856
| 129.990356
| 129.915078
| 129.69691
| 128.378864
| 127.865222
| 126.125835
| 125.003881
| 123.571529
| 115.346483
| 130.282517
| 130.136494
| 129.336873
| 125.650822
| 125.404268
| 125.7938
| 122.854777
| 130.076504
| 130.320546
| 130.406119
| 132.183255
| 132.364059
| 127.793098
| 124.202394
| 128.456287
| 1.946103
| 2.217486
| 25.613805
| 24.183325
| 16.331671
| 130.98095
| 125.016621
| 120.852337
| 127.53402
| 50.585038
| 128.050063
| 133.911837
| 6.499969
| 39.525522
| -1.504243
| -93.500031
| 8,051,405,900
| 0.097269
| 122
| 41.351407
| 129.206314
| 2.674295
| 134.554904
| 123.857724
| 2.595221
| 128.520477
| 133.71092
| 123.330035
| 133.911837
| 120.234417
| 127.073127
| 131.238217
| 128.564598
| 126.724655
| 133.07816
| 135.75178
| 130.683966
| 128.687062
| 127.073127
| 125.459191
| 123.161385
| 120.234417
| 133.911837
| 1
| -0.125468
| 0
| 109,839,500
|
AAPL
| 2021-05-03T00:00:00
| 129.486176
| 130.980937
| 128.792543
| 128.997696
| 75,135,100
| 130.232602
| 129.530662
| 127.553786
| 123.548447
| 126.20704
| 126.108483
| 118.829154
| 129.88952
| 129.837096
| 129.664489
| 128.479528
| 127.98991
| 126.257613
| 125.121836
| 123.688651
| 115.487176
| 130.105948
| 130.163148
| 129.519576
| 125.88572
| 125.491194
| 125.862422
| 122.962591
| 129.279148
| 129.632757
| 129.976892
| 131.646668
| 132.691337
| 128.349395
| 124.636101
| 128.522195
| 1.785137
| 2.131016
| 25.36287
| 23.869775
| 15.228725
| 130.98095
| 125.016621
| 120.44446
| 127.53402
| 44.337803
| 128.050063
| 133.911837
| 24.49963
| 25.084671
| 3.329746
| -75.500369
| 8,126,541,000
| 0.041794
| 123
| 41.374019
| 129.530662
| 2.239965
| 134.010592
| 125.050731
| 2.538697
| 128.612449
| 133.689843
| 123.535054
| 133.911837
| 122.2567
| 128.084268
| 128.98794
| 127.493199
| 126.555321
| 129.925818
| 131.420559
| 131.161224
| 129.459574
| 128.084268
| 126.708962
| 124.750899
| 122.2567
| 133.911837
| 0
| -0.061374
| 75,135,100
| 0
|
AAPL
| 2021-05-04T00:00:00
| 124.904266
| 128.460406
| 123.780761
| 128.167315
| 137,564,700
| 129.718723
| 129.610773
| 127.806232
| 123.584595
| 126.195737
| 126.144197
| 118.98549
| 128.892469
| 128.940218
| 128.932147
| 128.154505
| 127.752553
| 126.20454
| 125.116111
| 123.712723
| 115.580878
| 129.13716
| 129.722539
| 129.315767
| 125.93889
| 125.45691
| 125.838576
| 123.02304
| 127.508206
| 128.038553
| 128.730854
| 130.765835
| 132.790279
| 128.778304
| 125.01446
| 128.563178
| 1.273171
| 1.959447
| 24.307609
| 20.529002
| 25.391632
| 128.846299
| 125.016621
| 120.424921
| 127.53402
| 38.988287
| 123.780761
| 133.911837
| 11.08969
| 14.029763
| -49.229698
| -88.91031
| 7,988,976,300
| 0.012521
| 122
| 41.413237
| 129.610773
| 2.023688
| 133.658149
| 125.563396
| 2.713153
| 128.259288
| 133.685594
| 122.832983
| 133.911837
| 122.2567
| 128.084268
| 129.753218
| 128.5255
| 127.564824
| 130.713894
| 131.941613
| 131.161224
| 129.459574
| 128.084268
| 126.708962
| 124.750899
| 122.2567
| 133.911837
| 1
| -0.106266
| 0
| 137,564,700
|
AAPL
| 2021-05-05T00:00:00
| 125.148499
| 127.444344
| 125.021489
| 126.223145
| 84,000,900
| 129.191162
| 129.620542
| 128.126674
| 123.628362
| 126.210713
| 126.207716
| 119.133181
| 128.143675
| 128.250814
| 128.350048
| 127.881231
| 127.552241
| 126.163127
| 125.116963
| 123.741154
| 115.676079
| 128.30621
| 129.29756
| 129.111326
| 126.000219
| 125.429351
| 125.818859
| 123.084363
| 125.708431
| 126.362683
| 127.244612
| 129.705869
| 132.702767
| 129.096028
| 125.344505
| 128.581858
| 0.877033
| 1.742964
| 23.327723
| 19.238066
| 23.794917
| 128.846299
| 125.016621
| 119.850951
| 127.53402
| 30.906644
| 123.780761
| 133.911837
| 13.500414
| 16.363245
| -48.646734
| -86.499586
| 8,072,977,200
| -0.072176
| 123
| 41.437236
| 129.620542
| 2.000357
| 133.621256
| 125.619828
| 2.687331
| 127.963023
| 133.337685
| 122.588361
| 133.911837
| 123.780761
| 128.846299
| 125.715145
| 122.969883
| 121.0355
| 127.649528
| 130.394789
| 131.520903
| 130.041766
| 128.846299
| 127.650832
| 125.948812
| 123.780761
| 133.911837
| 0
| -0.044118
| 0
| 84,000,900
|
AAPL
| 2021-05-06T00:00:00
| 126.75071
| 126.760474
| 124.200838
| 124.943329
| 78,128,300
| 128.976228
| 129.590256
| 128.423278
| 123.714139
| 126.238077
| 126.273014
| 119.295481
| 127.865082
| 127.978068
| 128.103996
| 127.778457
| 127.490585
| 126.186169
| 125.159957
| 123.800749
| 115.786274
| 127.862491
| 129.024243
| 129.005482
| 126.122664
| 125.443562
| 125.829611
| 123.16016
| 124.854393
| 125.346746
| 126.130786
| 128.7138
| 132.506007
| 129.346754
| 125.648089
| 128.586653
| 0.684485
| 1.531268
| 22.726827
| 18.009088
| 24.322993
| 128.846299
| 126.135243
| 119.196388
| 127.53402
| 37.762772
| 123.780761
| 133.911837
| 29.31523
| 17.968445
| -49.026829
| -70.68477
| 8,151,105,500
| -0.077172
| 124
| 41.459973
| 129.590256
| 2.040621
| 133.671498
| 125.509015
| 2.773164
| 127.847564
| 133.393892
| 122.301236
| 133.911837
| 123.780761
| 128.846299
| 125.871444
| 124.298544
| 123.448589
| 126.721399
| 128.294299
| 131.520903
| 130.041766
| 128.846299
| 127.650832
| 125.948812
| 123.780761
| 133.911837
| 0
| 0.00924
| 78,128,300
| 0
|
AAPL
| 2021-05-07T00:00:00
| 127.426003
| 128.453541
| 126.7116
| 128.052318
| 78,973,300
| 128.596307
| 129.464776
| 128.713677
| 123.898613
| 126.219817
| 126.353163
| 119.459833
| 127.777266
| 127.877693
| 127.999689
| 127.746415
| 127.485617
| 126.23479
| 125.219589
| 123.872536
| 115.902092
| 127.580632
| 128.818123
| 128.928769
| 126.268228
| 125.474823
| 125.852443
| 123.24106
| 125.154896
| 125.329629
| 125.696102
| 127.895854
| 132.242614
| 129.556494
| 125.933463
| 128.581749
| 0.579697
| 1.340954
| 21.37214
| 21.550652
| 23.235145
| 128.846299
| 126.789804
| 119.196388
| 127.53402
| 37.801555
| 123.780761
| 133.911837
| 35.980791
| 26.265478
| -28.642264
| -64.019209
| 8,230,078,800
| -0.143426
| 125
| 41.483125
| 129.464776
| 2.094709
| 133.654195
| 125.275357
| 2.748951
| 127.807416
| 133.305317
| 122.309515
| 133.911837
| 123.780761
| 128.846299
| 125.904007
| 125.04754
| 123.344371
| 127.607176
| 128.463643
| 131.520903
| 130.041766
| 128.846299
| 127.650832
| 125.948812
| 123.780761
| 133.911837
| 0
| 0.054814
| 0
| 78,973,300
|
AAPL
| 2021-05-10T00:00:00
| 124.13781
| 126.77029
| 124.098664
| 126.643079
| 88,071,200
| 127.848493
| 129.260858
| 128.759221
| 124.012047
| 126.094761
| 126.406575
| 119.629263
| 127.049375
| 127.197714
| 127.405554
| 127.41836
| 127.228093
| 126.152556
| 125.191121
| 123.877789
| 115.98404
| 126.769996
| 128.310793
| 128.576779
| 126.277608
| 125.420033
| 125.808574
| 123.287608
| 125.163871
| 125.038803
| 125.089911
| 127.007071
| 131.835945
| 129.679345
| 126.167297
| 128.555554
| 0.228687
| 1.118501
| 21.069124
| 19.734985
| 27.893741
| 128.846299
| 127.073127
| 119.196388
| 127.53402
| 34.663918
| 123.780761
| 133.911837
| 3.524288
| 22.940103
| -63.323925
| -96.475712
| 8,142,007,600
| -0.168071
| 124
| 41.507942
| 129.260858
| 2.39906
| 134.058977
| 124.462739
| 2.727025
| 127.457929
| 132.91198
| 122.003878
| 133.911837
| 123.780761
| 128.846299
| 127.530381
| 126.607221
| 125.78844
| 128.349162
| 129.272322
| 131.520903
| 130.041766
| 128.846299
| 127.650832
| 125.948812
| 123.780761
| 133.911837
| 1
| -0.006494
| 0
| 88,071,200
|
AAPL
| 2021-05-11T00:00:00
| 123.217911
| 123.570207
| 120.145041
| 120.859436
| 126,142,800
| 127.040925
| 128.85512
| 128.755855
| 123.979491
| 125.928826
| 126.391282
| 119.795212
| 126.283082
| 126.474113
| 126.761301
| 127.036501
| 126.919618
| 126.037472
| 125.139195
| 123.864722
| 116.056018
| 125.928072
| 127.735275
| 128.150525
| 126.246465
| 125.344327
| 125.745433
| 123.323315
| 124.449653
| 124.433018
| 124.25694
| 126.056807
| 131.297984
| 129.716706
| 126.346675
| 128.506408
| -0.12231
| 0.870339
| 21.880306
| 17.797265
| 34.877377
| 127.028439
| 127.028439
| 119.665336
| 127.53402
| 31.794874
| 120.145041
| 133.911837
| 22.320881
| 20.608654
| -98.369778
| -77.679119
| 8,015,864,800
| -0.151784
| 123
| 41.543065
| 128.85512
| 2.697822
| 134.250765
| 123.459476
| 2.841256
| 127.054118
| 132.736629
| 121.371607
| 133.911837
| 120.145041
| 127.028439
| 125.002254
| 123.234219
| 122.330629
| 125.905845
| 127.67388
| 130.662873
| 128.652921
| 127.028439
| 125.403957
| 123.091135
| 120.145041
| 133.911837
| 1
| -0.05888
| 126,142,800
| 0
|
AAPL
| 2021-05-12T00:00:00
| 120.14505
| 121.97507
| 119.636171
| 120.761585
| 112,172,300
| 126.005204
| 128.412974
| 128.563533
| 123.937648
| 125.671844
| 126.345944
| 119.935128
| 125.055476
| 125.323375
| 125.743416
| 126.410006
| 126.398497
| 125.806396
| 125.00777
| 123.791065
| 116.096705
| 124.674277
| 126.905744
| 127.488155
| 126.096095
| 125.192122
| 125.621745
| 123.326796
| 122.464143
| 122.910127
| 122.859349
| 124.856112
| 130.572443
| 129.631085
| 126.44841
| 128.424817
| -0.641042
| 0.568062
| 22.753954
| 16.255368
| 33.086591
| 125.308554
| 126.774004
| 119.902242
| 127.53402
| 29.487319
| 119.636171
| 133.911837
| 3.564658
| 9.803276
| -116.753839
| -96.435342
| 7,903,692,500
| -0.14735
| 122
| 41.5731
| 128.412974
| 3.326326
| 135.065626
| 121.760322
| 2.90589
| 126.396112
| 132.207891
| 120.584332
| 133.911837
| 119.636171
| 126.774004
| 122.311053
| 121.051899
| 118.885886
| 124.477065
| 125.736219
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 1
| -0.103375
| 0
| 112,172,300
|
AAPL
| 2021-05-13T00:00:00
| 122.298012
| 123.452782
| 121.603193
| 121.916351
| 105,861,300
| 125.194551
| 127.957821
| 128.361196
| 123.998655
| 125.440447
| 126.313453
| 120.093379
| 124.503983
| 124.773309
| 125.213354
| 126.036188
| 126.083075
| 125.668813
| 124.936461
| 123.7615
| 116.15841
| 124.000242
| 126.323367
| 127.006192
| 126.031796
| 125.103337
| 125.541588
| 123.350308
| 121.038326
| 121.699811
| 121.883078
| 123.69198
| 129.77461
| 129.479433
| 126.507509
| 128.32244
| -0.868405
| 0.280769
| 22.871965
| 18.509807
| 30.461888
| 125.308554
| 126.774004
| 120.095191
| 127.53402
| 28.913752
| 119.636171
| 133.911837
| 18.645998
| 14.843846
| -85.803321
| -81.354002
| 8,009,553,800
| -0.172455
| 123
| 41.602199
| 127.957821
| 3.513472
| 134.984764
| 120.930878
| 2.920249
| 126.005816
| 131.846314
| 120.165319
| 133.911837
| 119.636171
| 126.774004
| 120.585431
| 119.195791
| 118.246532
| 121.53469
| 122.924329
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 0
| -0.040902
| 105,861,300
| 0
|
AAPL
| 2021-05-14T00:00:00
| 124.724976
| 125.15557
| 123.159187
| 123.550636
| 81,918,000
| 124.823941
| 127.640623
| 128.152771
| 124.145912
| 125.255716
| 126.325132
| 120.255076
| 124.548181
| 124.764521
| 125.138219
| 125.916987
| 125.978606
| 125.631799
| 124.930895
| 123.780579
| 116.243649
| 123.914865
| 126.015477
| 126.726482
| 126.060279
| 125.084509
| 125.510133
| 123.396393
| 121.310312
| 121.573249
| 121.722911
| 122.83687
| 128.99809
| 129.321637
| 126.558059
| 128.211953
| -0.843037
| 0.056008
| 22.24929
| 21.333215
| 28.368212
| 124.048289
| 126.774004
| 121.106338
| 127.53402
| 35.151638
| 119.636171
| 133.911837
| 35.646704
| 19.285787
| -54.693075
| -64.353296
| 8,091,471,800
| -0.160049
| 124
| 41.625379
| 127.640623
| 3.504172
| 134.648968
| 120.632279
| 3.019686
| 125.883832
| 131.923203
| 119.84446
| 133.911837
| 119.636171
| 126.774004
| 122.451329
| 121.449876
| 120.60174
| 123.299465
| 124.300918
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 0
| 0.012717
| 81,918,000
| 0
|
AAPL
| 2021-05-17T00:00:00
| 123.570213
| 124.216105
| 122.493734
| 124.108457
| 74,244,600
| 124.232345
| 127.232473
| 127.966933
| 124.244868
| 125.120232
| 126.309948
| 120.405411
| 124.352588
| 124.547374
| 124.896987
| 125.703644
| 125.793345
| 125.550953
| 124.895088
| 123.776413
| 116.31655
| 123.686914
| 125.627819
| 126.373978
| 126.037702
| 125.040154
| 125.45558
| 123.42938
| 122.303567
| 122.107905
| 121.892568
| 122.225923
| 128.223452
| 129.136943
| 126.590272
| 128.090991
| -0.905673
| -0.136328
| 21.876621
| 20.16763
| 28.44777
| 124.044856
| 126.774004
| 122.400809
| 127.148686
| 33.934326
| 119.636171
| 133.911837
| 27.557678
| 27.28346
| -65.900608
| -72.442322
| 8,017,227,200
| -0.172421
| 123
| 41.646085
| 127.232473
| 3.477691
| 134.187856
| 120.27709
| 3.088342
| 125.663487
| 131.840172
| 119.486802
| 133.911837
| 119.636171
| 126.774004
| 124.346578
| 123.537585
| 122.350194
| 125.533968
| 126.342961
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 1
| -0.041502
| 0
| 74,244,600
|
AAPL
| 2021-05-18T00:00:00
| 122.180573
| 124.274816
| 122.112069
| 123.85401
| 63,342,900
| 123.959975
| 126.839349
| 127.600849
| 124.414899
| 125.032943
| 126.245262
| 120.499853
| 123.918185
| 124.117046
| 124.479077
| 125.383365
| 125.51544
| 125.418781
| 124.823653
| 123.744812
| 116.374899
| 123.313865
| 125.146685
| 125.928873
| 125.95675
| 124.962794
| 125.37381
| 123.447043
| 122.915425
| 122.471194
| 121.896511
| 121.75081
| 127.43143
| 128.903117
| 126.594991
| 127.956571
| -1.05528
| -0.320119
| 21.650775
| 19.079459
| 27.865012
| 124.044856
| 126.774004
| 122.400809
| 127.148686
| 33.110178
| 119.636171
| 133.911837
| 17.823345
| 27.009242
| -70.825834
| -82.176655
| 7,953,884,300
| -0.192109
| 122
| 41.663443
| 126.839349
| 3.585965
| 134.011279
| 119.667419
| 3.107446
| 125.331781
| 131.546672
| 119.11689
| 133.911837
| 119.636171
| 126.774004
| 123.426684
| 122.637263
| 121.704313
| 124.359635
| 125.149056
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 1
| -0.087652
| 0
| 63,342,900
|
AAPL
| 2021-05-19T00:00:00
| 122.024002
| 122.24908
| 120.233128
| 120.526716
| 92,612,000
| 123.647526
| 126.419344
| 127.32229
| 124.489378
| 124.915212
| 126.187985
| 120.580499
| 123.539348
| 123.736493
| 124.101373
| 125.077968
| 125.246867
| 125.285652
| 124.749978
| 123.710737
| 116.431109
| 122.961869
| 124.688081
| 125.499885
| 125.862989
| 124.883611
| 125.290221
| 123.462209
| 122.779804
| 122.561184
| 121.824356
| 121.393315
| 126.651509
| 128.627648
| 126.571714
| 127.810897
| -1.172958
| -0.490687
| 22.004798
| 18.099157
| 31.222111
| 124.044856
| 126.774004
| 123.751464
| 126.02198
| 33.031266
| 119.636171
| 130.980937
| 21.047862
| 22.142962
| -86.78241
| -78.952138
| 7,861,272,300
| -0.180461
| 121
| 41.688759
| 126.419344
| 3.63559
| 133.690524
| 119.148164
| 2.929045
| 125.016754
| 130.874844
| 119.158665
| 133.911837
| 119.636171
| 126.774004
| 122.855819
| 121.436823
| 120.693073
| 123.599569
| 125.018566
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 1
| -0.126672
| 92,612,000
| 0
|
AAPL
| 2021-05-20T00:00:00
| 124.587975
| 124.989212
| 122.425228
| 122.552453
| 76,857,100
| 123.431252
| 126.20374
| 127.049766
| 124.636826
| 124.820612
| 126.146495
| 120.67043
| 123.749073
| 123.891308
| 124.176235
| 125.033423
| 125.196183
| 125.258293
| 124.745715
| 123.728108
| 116.512272
| 123.13286
| 124.513665
| 125.289553
| 125.866855
| 124.875
| 125.258537
| 123.502084
| 123.043608
| 123.005759
| 122.277867
| 121.317091
| 125.970425
| 128.367865
| 126.550981
| 127.666833
| -1.047255
| -0.602
| 21.136988
| 23.691852
| 28.872289
| 123.203231
| 126.774004
| 124.874974
| 124.117831
| 42.400302
| 119.636171
| 130.980937
| 43.648351
| 27.506519
| -40.224572
| -56.351649
| 7,938,129,400
| -0.124803
| 122
| 41.710426
| 126.20374
| 3.608492
| 133.420724
| 118.986756
| 2.967087
| 124.975918
| 130.910092
| 119.041744
| 133.911837
| 119.636171
| 126.774004
| 121.50207
| 120.75506
| 119.486117
| 122.771012
| 123.518023
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 0
| -0.059401
| 76,857,100
| 0
|
AAPL
| 2021-05-21T00:00:00
| 122.748169
| 125.263219
| 122.532872
| 125.087068
| 79,295,400
| 122.963469
| 125.779888
| 126.716936
| 124.70879
| 124.715138
| 126.040563
| 120.749229
| 123.548893
| 123.683464
| 123.956533
| 124.825673
| 125.007875
| 125.159856
| 124.693148
| 123.708703
| 116.57432
| 123.008663
| 124.184563
| 124.958661
| 125.79279
| 124.820462
| 125.191244
| 123.522758
| 123.139186
| 123.146075
| 122.703615
| 121.287089
| 125.333209
| 128.089613
| 126.51447
| 127.518428
| -1.0836
| -0.69832
| 20.220928
| 22.743453
| 26.867163
| 122.449695
| 126.774004
| 125.033734
| 124.117831
| 37.076728
| 119.636171
| 128.460406
| 35.266488
| 33.3209
| -43.681932
| -64.733512
| 7,858,834,000
| -0.18022
| 121
| 41.732272
| 125.779888
| 3.483313
| 132.746515
| 118.813262
| 2.979979
| 124.763751
| 130.723709
| 118.803794
| 133.911837
| 119.636171
| 126.774004
| 124.000805
| 123.012397
| 121.43682
| 125.576382
| 126.564789
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 1
| -0.101587
| 0
| 79,295,400
|
AAPL
| 2021-05-24T00:00:00
| 124.382469
| 125.204513
| 123.247275
| 123.315778
| 63,092,900
| 122.987935
| 125.418214
| 126.422906
| 124.831611
| 124.586582
| 125.968728
| 120.817536
| 123.715608
| 123.810556
| 124.022061
| 124.785382
| 124.959766
| 125.129371
| 124.684972
| 123.722045
| 116.652013
| 123.266663
| 124.051475
| 124.779087
| 125.779994
| 124.811707
| 125.15841
| 123.55891
| 123.659992
| 123.515588
| 123.202794
| 121.432604
| 124.779251
| 127.822155
| 126.484543
| 127.374567
| -0.969356
| -0.752527
| 19.370301
| 21.30964
| 25.173379
| 122.449695
| 126.774004
| 125.539305
| 124.117831
| 48.871627
| 119.636171
| 128.453541
| 53.828955
| 44.247931
| -24.61449
| -46.171045
| 7,921,926,900
| -0.194888
| 122
| 41.749997
| 125.418214
| 3.210287
| 131.838788
| 118.99764
| 2.747903
| 124.727439
| 130.223244
| 119.231634
| 133.911837
| 119.636171
| 126.774004
| 123.514753
| 121.766287
| 120.784406
| 124.496635
| 126.245101
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 0
| -0.037148
| 63,092,900
| 0
|
AAPL
| 2021-05-25T00:00:00
| 124.186745
| 125.576389
| 123.619144
| 125.087072
| 72,009,500
| 123.084818
| 125.062872
| 126.188654
| 124.892682
| 124.460951
| 125.906155
| 120.89745
| 123.809835
| 123.878954
| 124.047397
| 124.73096
| 124.900303
| 125.092405
| 124.671861
| 123.731247
| 116.726986
| 123.484629
| 123.934192
| 124.607074
| 125.754705
| 124.801185
| 125.123123
| 123.592434
| 124.096275
| 123.90325
| 123.570695
| 121.706383
| 124.295694
| 127.552517
| 126.458109
| 127.234885
| -0.884414
| -0.778905
| 18.41306
| 21.191105
| 23.881453
| 122.904758
| 126.774004
| 125.768878
| 124.117831
| 47.91586
| 119.636171
| 128.453541
| 51.609195
| 46.901546
| -15.206909
| -48.390805
| 7,849,917,400
| -0.190312
| 121
| 41.770169
| 125.062872
| 2.904479
| 130.87183
| 119.253913
| 2.706272
| 124.675944
| 130.088487
| 119.263401
| 133.911837
| 119.636171
| 126.774004
| 124.278086
| 123.351658
| 122.320848
| 125.308896
| 126.235324
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 1
| -0.081867
| 0
| 72,009,500
|
AAPL
| 2021-05-26T00:00:00
| 124.13781
| 124.666265
| 123.717003
| 124.245458
| 56,575,900
| 123.484094
| 124.744649
| 125.937202
| 124.921902
| 124.332715
| 125.853139
| 120.969257
| 123.87543
| 123.926019
| 124.061307
| 124.677037
| 124.84165
| 125.05497
| 124.657807
| 123.739298
| 116.800725
| 123.676082
| 123.846091
| 124.449317
| 125.725102
| 124.792682
| 125.088107
| 123.624677
| 124.354884
| 124.249681
| 123.927249
| 122.071262
| 123.881133
| 127.276189
| 126.433844
| 127.099657
| -0.81169
| -0.785462
| 17.524194
| 20.637899
| 23.258014
| 122.904758
| 126.774004
| 126.623708
| 124.117831
| 43.929103
| 119.636171
| 128.453541
| 51.054211
| 52.16412
| -14.758964
| -48.945789
| 7,793,341,500
| -0.170358
| 120
| 41.786002
| 124.744649
| 2.610984
| 129.966617
| 119.522682
| 2.591245
| 124.624693
| 129.807183
| 119.442204
| 133.911837
| 119.636171
| 126.774004
| 124.460759
| 123.345129
| 122.503514
| 125.302375
| 126.418005
| 130.54278
| 128.458533
| 126.774004
| 125.089476
| 122.691164
| 119.636171
| 133.911837
| 1
| -0.119692
| 0
| 56,575,900
|
AAPL
| 2021-05-27T00:00:00
| 122.601379
| 124.910921
| 122.405659
| 123.736581
| 94,625,600
| 123.514431
| 124.354491
| 125.685255
| 124.93622
| 124.195717
| 125.816756
| 121.049705
| 123.62062
| 123.685175
| 123.836703
| 124.488341
| 124.669321
| 124.95875
| 124.60369
| 123.716765
| 116.858443
| 123.515588
| 123.64197
| 124.192715
| 125.634101
| 124.74712
| 125.023715
| 123.640917
| 124.005336
| 123.994696
| 123.935587
| 122.350344
| 123.487333
| 126.969902
| 126.391984
| 126.963641
| -0.868026
| -0.801975
| 17.244763
| 19.212401
| 25.267012
| 122.904758
| 126.774004
| 126.855737
| 124.117831
| 39.221619
| 119.636171
| 126.77029
| 41.563763
| 48.075723
| -24.913398
| -58.436237
| 7,698,715,900
| -0.173634
| 119
| 41.811975
| 124.354491
| 2.283145
| 128.920781
| 119.788201
| 2.645768
| 124.431997
| 129.723532
| 119.140461
| 130.980937
| 119.636171
| 125.308554
| 124.173693
| 123.68112
| 123.224431
| 124.630382
| 125.122954
| 128.303572
| 126.647237
| 125.308554
| 123.969872
| 122.063951
| 119.636171
| 130.980937
| 1
| -0.151435
| 0
| 94,625,600
|
AAPL
| 2021-05-28T00:00:00
| 121.945702
| 123.11026
| 121.886987
| 122.885175
| 71,311,100
| 123.236504
| 124.030222
| 125.314075
| 125.020076
| 124.058052
| 125.758208
| 121.109176
| 123.285636
| 123.368907
| 123.545779
| 124.257192
| 124.459812
| 124.840592
| 124.533743
| 123.681694
| 116.909063
| 123.230364
| 123.412562
| 123.905057
| 125.516826
| 124.687909
| 124.947061
| 123.649832
| 123.124505
| 123.352296
| 123.57801
| 122.515439
| 123.09151
| 126.627443
| 126.326461
| 126.825588
| -0.954577
| -0.832495
| 17.191786
| 18.539046
| 25.867498
| 122.904758
| 126.774004
| 127.139058
| 124.117831
| 44.449939
| 119.636171
| 125.576389
| 38.879553
| 43.832509
| -37.636445
| -61.120447
| 7,627,404,800
| -0.171136
| 118
| 41.831379
| 124.030222
| 2.129034
| 128.288291
| 119.772153
| 2.495477
| 124.195207
| 129.186162
| 119.204252
| 130.980937
| 119.636171
| 125.308554
| 123.305986
| 121.701052
| 120.800724
| 124.206314
| 125.811248
| 128.303572
| 126.647237
| 125.308554
| 123.969872
| 122.063951
| 119.636171
| 130.980937
| 1
| -0.177817
| 0
| 71,311,100
|
AAPL
| 2021-06-01T00:00:00
| 121.622757
| 122.669879
| 121.29003
| 122.405655
| 67,637,100
| 123.041758
| 123.637051
| 124.914347
| 125.108024
| 123.919468
| 125.739451
| 121.157293
| 122.95306
| 123.051425
| 123.24993
| 124.017698
| 124.241577
| 124.714402
| 124.457138
| 123.640923
| 116.955965
| 122.936956
| 123.183279
| 123.62111
| 125.383598
| 124.623823
| 124.865171
| 123.654942
| 122.103513
| 122.484971
| 122.943312
| 122.521396
| 122.688575
| 126.247732
| 126.236905
| 126.684876
| -1.037271
| -0.87345
| 17.38012
| 17.781978
| 26.577846
| 122.904758
| 126.774004
| 127.3027
| 124.117831
| 45.835445
| 119.636171
| 125.576389
| 33.442974
| 37.962097
| -37.881259
| -66.557026
| 7,559,767,700
| -0.176296
| 117
| 41.849701
| 123.637051
| 1.763068
| 127.163187
| 120.110915
| 2.30884
| 123.950212
| 128.567892
| 119.332531
| 128.460406
| 119.636171
| 124.048289
| 122.314316
| 121.518372
| 121.091043
| 122.741646
| 123.53759
| 126.377886
| 125.089548
| 124.048289
| 123.007029
| 121.524558
| 119.636171
| 128.460406
| 1
| -0.199485
| 0
| 67,637,100
|
AAPL
| 2021-06-02T00:00:00
| 122.386078
| 122.56223
| 121.397678
| 121.622756
| 59,278,900
| 123.062309
| 123.511142
| 124.558046
| 125.144805
| 123.787936
| 125.686184
| 121.209727
| 122.839664
| 122.930453
| 123.117029
| 123.869369
| 124.098846
| 124.623095
| 124.402637
| 123.616075
| 117.009996
| 122.817741
| 123.064139
| 123.426628
| 125.276855
| 124.58347
| 124.798767
| 123.667169
| 121.579008
| 121.92768
| 122.449559
| 122.464546
| 122.316999
| 125.850283
| 126.133658
| 126.544751
| -1.029347
| -0.90463
| 17.555001
| 17.145604
| 25.62669
| 123.43321
| 126.774004
| 127.3027
| 123.683083
| 56.653089
| 120.233128
| 125.576389
| 40.292811
| 37.538446
| -30.353932
| -59.707189
| 7,619,046,600
| -0.115382
| 118
| 41.865905
| 123.511142
| 1.757717
| 127.026576
| 119.995708
| 2.136184
| 123.801246
| 128.073614
| 119.528878
| 128.453541
| 119.636171
| 124.044856
| 121.860889
| 121.051898
| 120.48104
| 122.431747
| 123.240737
| 126.372642
| 125.085306
| 124.044856
| 123.004406
| 121.523088
| 119.636171
| 128.453541
| 0
| -0.117014
| 59,278,900
| 0
|
AAPL
| 2021-06-03T00:00:00
| 120.898598
| 122.180586
| 120.49736
| 122.014223
| 76,229,200
| 122.949768
| 123.298647
| 124.1739
| 125.168445
| 123.664968
| 125.60702
| 121.256183
| 122.451451
| 122.561025
| 122.775732
| 123.599299
| 123.852673
| 124.477037
| 124.310425
| 123.562263
| 117.048689
| 122.424339
| 122.815325
| 123.145132
| 125.110337
| 124.507435
| 124.703964
| 123.664073
| 121.149834
| 121.349231
| 121.843252
| 122.272092
| 121.937309
| 125.419538
| 126.001364
| 126.398676
| -1.130068
| -0.949717
| 18.090329
| 16.136941
| 26.923377
| 123.036875
| 126.774004
| 127.3027
| 123.389987
| 45.674554
| 120.233128
| 125.576389
| 12.454381
| 28.730055
| -45.704397
| -87.545619
| 7,542,817,400
| -0.09412
| 117
| 41.886348
| 123.298647
| 1.805593
| 126.909833
| 119.68746
| 2.034826
| 123.524804
| 127.594455
| 119.455152
| 128.453541
| 119.636171
| 124.044856
| 122.115329
| 121.668428
| 120.950777
| 122.832979
| 123.27988
| 126.372642
| 125.085306
| 124.044856
| 123.004406
| 121.523088
| 119.636171
| 128.453541
| 1
| -0.145915
| 0
| 76,229,200
|
AAPL
| 2021-06-04T00:00:00
| 123.198334
| 123.462565
| 121.20195
| 121.417248
| 75,169,300
| 122.810804
| 123.121028
| 123.885652
| 125.28595
| 123.603274
| 125.580801
| 121.309488
| 122.600827
| 122.676899
| 122.840748
| 123.562847
| 123.80234
| 124.426891
| 124.28116
| 123.555057
| 117.109879
| 122.469533
| 122.805772
| 123.070088
| 125.033077
| 124.495155
| 124.656267
| 123.683398
| 121.521567
| 121.491993
| 121.689672
| 122.188991
| 121.632207
| 125.004469
| 125.866358
| 126.256248
| -1.012648
| -0.962304
| 17.776404
| 18.818674
| 24.791209
| 123.036875
| 126.774004
| 127.3027
| 123.204352
| 45.243899
| 120.233128
| 125.576389
| 55.494309
| 36.0805
| -12.707448
| -44.505691
| 7,617,986,700
| -0.106633
| 118
| 41.907083
| 123.121028
| 1.612542
| 126.346112
| 119.895945
| 2.013855
| 123.493711
| 127.521421
| 119.466001
| 128.453541
| 119.636171
| 124.044856
| 121.192181
| 120.203777
| 119.508955
| 121.887003
| 122.875407
| 126.372642
| 125.085306
| 124.044856
| 123.004406
| 121.523088
| 119.636171
| 128.453541
| 0
| -0.069897
| 75,169,300
| 0
|
AAPL
| 2021-06-07T00:00:00
| 123.208138
| 123.619156
| 122.161015
| 123.472361
| 71,057,600
| 122.856801
| 122.910135
| 123.676734
| 125.393882
| 123.55643
| 125.556436
| 121.362137
| 122.722289
| 122.773488
| 122.897269
| 123.530601
| 123.756632
| 124.379097
| 124.252922
| 123.548187
| 117.170558
| 122.541776
| 122.814068
| 123.017972
| 124.951595
| 124.484757
| 124.609283
| 123.70229
| 122.2331
| 122.013957
| 121.842472
| 122.192069
| 121.40543
| 124.612279
| 125.729633
| 126.117769
| -0.908329
| -0.951509
| 17.389049
| 18.444922
| 23.644399
| 123.036875
| 125.308554
| 128.054968
| 123.722154
| 48.785335
| 120.233128
| 125.576389
| 55.677789
| 41.208826
| 0.698426
| -44.322211
| 7,689,044,300
| -0.079043
| 119
| 41.926677
| 122.910135
| 1.256369
| 125.422873
| 120.397397
| 1.958634
| 123.466514
| 127.383781
| 119.549247
| 126.77029
| 119.636171
| 123.203231
| 122.62095
| 121.779334
| 120.360335
| 124.039949
| 124.881564
| 125.086638
| 124.045056
| 123.203231
| 122.361405
| 121.162873
| 119.636171
| 126.77029
| 0
| -0.004552
| 0
| 71,057,600
|
AAPL
| 2021-06-08T00:00:00
| 124.030167
| 125.7134
| 123.5115
| 123.893161
| 74,403,800
| 122.821571
| 122.904753
| 123.458494
| 125.50614
| 123.518463
| 125.519903
| 121.406394
| 122.983865
| 123.001975
| 123.071561
| 123.576016
| 123.777673
| 124.365414
| 124.24706
| 123.557731
| 117.238813
| 122.755115
| 122.920737
| 123.045159
| 124.898116
| 124.497224
| 124.57906
| 123.728838
| 123.214511
| 122.87626
| 122.377134
| 122.313987
| 121.28023
| 124.261478
| 125.598964
| 125.98641
| -0.750672
| -0.911341
| 16.430614
| 23.581488
| 21.780191
| 123.10538
| 125.308554
| 127.998785
| 123.722154
| 56.450543
| 120.233128
| 125.7134
| 69.28559
| 60.152563
| 35.914925
| -30.71441
| 7,763,448,100
| -0.050773
| 120
| 41.94739
| 122.904753
| 1.251052
| 125.406857
| 120.402648
| 1.983099
| 123.520195
| 127.486393
| 119.553997
| 125.7134
| 119.636171
| 122.674786
| 122.996103
| 122.37305
| 121.537963
| 123.83119
| 124.454243
| 124.279174
| 123.391899
| 122.674786
| 121.957673
| 120.936698
| 119.636171
| 125.7134
| 0
| 0.051341
| 74,403,800
| 0
|
AAPL
| 2021-06-09T00:00:00
| 124.411804
| 125.018551
| 123.814846
| 124.490095
| 56,877,900
| 122.844077
| 122.964447
| 123.438795
| 125.622513
| 123.535995
| 125.506502
| 121.422882
| 123.269453
| 123.258308
| 123.277752
| 123.651997
| 123.826452
| 124.367233
| 124.251396
| 123.574644
| 117.310186
| 123.044248
| 123.064266
| 123.11849
| 124.8552
| 124.520733
| 124.557118
| 123.758742
| 124.155174
| 123.730234
| 123.07094
| 122.548677
| 121.258108
| 123.961167
| 125.478213
| 125.863035
| -0.588153
| -0.846704
| 15.54064
| 22.657167
| 20.926475
| 123.10538
| 124.048289
| 127.998785
| 123.722154
| 58.198857
| 120.49736
| 125.7134
| 75.046284
| 66.669888
| 36.843858
| -24.953716
| 7,820,326,000
| -0.119102
| 121
| 41.963291
| 122.964447
| 1.29451
| 125.553467
| 120.375427
| 1.925081
| 123.60511
| 127.455272
| 119.754948
| 125.7134
| 119.636171
| 122.674786
| 124.418355
| 123.123311
| 122.216455
| 125.325211
| 126.620256
| 124.279174
| 123.391899
| 122.674786
| 121.957673
| 120.936698
| 119.636171
| 125.7134
| 0
| 0.098873
| 0
| 56,877,900
|
AAPL
| 2021-06-10T00:00:00
| 123.413635
| 125.449164
| 123.247272
| 124.304175
| 71,186,400
| 122.771659
| 123.127877
| 123.369401
| 125.748037
| 123.542042
| 125.500385
| 121.427136
| 123.298289
| 123.286549
| 123.298658
| 123.630328
| 123.794697
| 124.329837
| 124.229349
| 123.571455
| 117.370917
| 123.147804
| 123.107046
| 123.116555
| 124.768578
| 124.517513
| 124.515675
| 123.778551
| 124.438678
| 124.201538
| 123.58427
| 122.775181
| 121.289227
| 123.691167
| 125.355917
| 125.742755
| -0.533746
| -0.784112
| 14.471297
| 21.033059
| 21.274146
| 123.10538
| 124.044856
| 126.93146
| 123.722154
| 45.481918
| 120.49736
| 125.7134
| 55.909754
| 66.74721
| 25.756687
| -44.090246
| 7,749,139,600
| -0.120417
| 120
| 41.982943
| 123.127877
| 1.113504
| 125.354886
| 120.900868
| 1.870559
| 123.586874
| 127.327991
| 119.845757
| 125.7134
| 120.233128
| 122.973264
| 124.415067
| 123.811583
| 123.211363
| 125.015288
| 125.618771
| 124.420056
| 123.619936
| 122.973264
| 122.326592
| 121.405906
| 120.233128
| 125.7134
| 1
| 0.039018
| 0
| 71,186,400
|
AAPL
| 2021-06-11T00:00:00
| 124.627121
| 124.715201
| 123.403847
| 123.824654
| 53,522,400
| 122.974233
| 123.244332
| 123.284457
| 125.853867
| 123.570912
| 125.499672
| 121.442485
| 123.564056
| 123.530289
| 123.503037
| 123.720945
| 123.85873
| 124.341495
| 124.239817
| 123.59236
| 117.443118
| 123.485161
| 123.249831
| 123.213303
| 124.72462
| 124.546067
| 124.498382
| 123.810391
| 124.624686
| 124.519053
| 124.086634
| 123.061478
| 121.393784
| 123.471251
| 125.245155
| 125.630401
| -0.388235
| -0.704937
| 13.478337
| 20.108576
| 20.339066
| 123.10538
| 124.044856
| 126.93146
| 123.722154
| 57.594994
| 120.49736
| 125.7134
| 79.174258
| 70.043432
| 33.252016
| -20.825742
| 7,802,662,000
| -0.074055
| 121
| 41.997932
| 123.244332
| 1.143535
| 125.531402
| 120.957262
| 1.769202
| 123.685946
| 127.224349
| 120.147542
| 125.7134
| 120.233128
| 122.973264
| 124.036691
| 122.624217
| 121.834798
| 124.826109
| 126.238583
| 124.420056
| 123.619936
| 122.973264
| 122.326592
| 121.405906
| 120.233128
| 125.7134
| 0
| 0.087647
| 53,522,400
| 0
|
AAPL
| 2021-06-14T00:00:00
| 127.690208
| 127.748923
| 124.353121
| 125.087086
| 96,906,500
| 123.548684
| 123.392594
| 123.295025
| 126.004351
| 123.697417
| 125.488619
| 121.464885
| 124.389286
| 124.286638
| 124.147217
| 124.081787
| 124.153459
| 124.472817
| 124.330617
| 123.673505
| 117.545079
| 124.342611
| 123.673248
| 123.552207
| 124.796634
| 124.65447
| 124.541759
| 123.872558
| 125.635967
| 125.457255
| 125.094854
| 123.62339
| 121.645305
| 123.348047
| 125.176214
| 125.537262
| -0.025458
| -0.569041
| 14.00538
| 27.667771
| 18.118215
| 124.123142
| 124.044856
| 127.490771
| 123.722154
| 61.985898
| 120.49736
| 127.748923
| 99.190316
| 78.091443
| 112.677395
| -0.809684
| 7,899,568,500
| -0.040807
| 122
| 42.026062
| 123.392594
| 1.486424
| 126.365441
| 120.419746
| 1.836306
| 124.067304
| 127.739916
| 120.394692
| 127.748923
| 120.233128
| 123.991025
| 124.248723
| 123.782245
| 122.93737
| 125.093599
| 125.560076
| 125.975195
| 124.877889
| 123.991025
| 123.104161
| 121.841508
| 120.233128
| 127.748923
| 0
| 0.128787
| 96,906,500
| 0
|
AAPL
| 2021-06-15T00:00:00
| 126.868141
| 127.807622
| 126.623486
| 127.16173
| 62,746,300
| 124.073222
| 123.55749
| 123.404239
| 126.08173
| 123.809444
| 125.422131
| 121.490538
| 124.885057
| 124.756002
| 124.565821
| 124.335092
| 124.362281
| 124.566751
| 124.397394
| 123.736765
| 117.637846
| 124.946149
| 124.004252
| 123.827062
| 124.830508
| 124.73791
| 124.569077
| 123.926321
| 126.757101
| 126.433381
| 126.103513
| 124.304731
| 121.985505
| 123.293753
| 125.133443
| 125.458972
| 0.193482
| -0.416536
| 14.519762
| 26.77321
| 17.40455
| 124.152491
| 123.721897
| 127.818052
| 123.722154
| 59.294394
| 120.49736
| 127.807622
| 87.148468
| 88.504347
| 125.419799
| -12.851532
| 7,836,822,200
| -0.079732
| 121
| 42.044092
| 123.55749
| 1.677776
| 126.913042
| 120.201938
| 1.781084
| 124.33405
| 127.896218
| 120.771883
| 127.807622
| 120.233128
| 124.020375
| 126.597418
| 125.445912
| 123.201616
| 128.841714
| 129.993219
| 126.020041
| 124.914165
| 124.020375
| 123.126584
| 121.854069
| 120.233128
| 127.807622
| 1
| 0.063317
| 0
| 62,746,300
|
AAPL
| 2021-06-16T00:00:00
| 127.367241
| 128.091424
| 125.713388
| 127.582538
| 91,815,000
| 124.571339
| 123.816824
| 123.570212
| 126.163034
| 123.843065
| 125.339173
| 121.519673
| 125.381494
| 125.230773
| 124.996808
| 124.610742
| 124.593431
| 124.676574
| 124.475548
| 123.808656
| 117.734656
| 125.545061
| 124.367086
| 124.131908
| 124.88092
| 124.831536
| 124.607594
| 123.984796
| 127.7376
| 127.313651
| 126.99719
| 125.075579
| 122.40422
| 123.301953
| 125.11673
| 125.39689
| 0.402625
| -0.252704
| 14.402394
| 24.671482
| 19.042592
| 124.646687
| 123.863798
| 127.959713
| 123.722154
| 60.855253
| 120.49736
| 128.091424
| 90.463823
| 92.267536
| 119.196191
| -9.536177
| 7,928,637,200
| -0.013102
| 122
| 42.070616
| 123.816824
| 1.846147
| 127.509118
| 120.124529
| 1.883139
| 124.622926
| 128.389204
| 120.856647
| 128.091424
| 120.233128
| 124.162276
| 127.09975
| 126.391878
| 125.915614
| 127.576013
| 128.283885
| 126.236866
| 125.089555
| 124.162276
| 123.234997
| 121.914803
| 120.233128
| 128.091424
| 0
| 0.107024
| 0
| 91,815,000
|
AAPL
| 2021-06-17T00:00:00
| 128.972168
| 129.715928
| 126.877924
| 127.024726
| 96,721,700
| 125.378696
| 124.164232
| 123.923297
| 126.243415
| 123.932864
| 125.234707
| 121.536224
| 126.099629
| 125.911027
| 125.608402
| 125.007235
| 124.930257
| 124.845029
| 124.59388
| 123.910904
| 117.846472
| 126.345212
| 124.858071
| 124.547443
| 124.991082
| 124.966513
| 124.679534
| 124.05895
| 128.663619
| 128.268945
| 127.90824
| 125.987426
| 122.921071
| 123.390522
| 125.137918
| 125.356687
| 0.689924
| -0.064179
| 15.019614
| 27.656334
| 17.297426
| 125.938472
| 124.67605
| 127.028439
| 123.722154
| 71.316301
| 120.49736
| 129.715928
| 91.931937
| 89.848076
| 163.260017
| -8.068063
| 8,025,358,900
| -0.030721
| 123
| 42.099065
| 124.164232
| 2.12388
| 128.411992
| 119.916472
| 1.906906
| 125.037139
| 128.850952
| 121.223326
| 129.715928
| 120.49736
| 125.106644
| 127.057351
| 126.023278
| 124.679314
| 128.401314
| 129.435388
| 127.540346
| 126.194435
| 125.106644
| 124.018853
| 122.470134
| 120.49736
| 129.715928
| 0
| 0.143859
| 96,721,700
| 0
|
AAPL
| 2021-06-18T00:00:00
| 127.670631
| 128.698169
| 127.455334
| 127.915286
| 108,953,300
| 125.825925
| 124.318365
| 124.138201
| 126.249699
| 124.045171
| 125.114885
| 121.52124
| 126.413829
| 126.230955
| 125.925668
| 125.249362
| 125.141055
| 124.955837
| 124.674847
| 123.985354
| 117.944225
| 126.761928
| 125.192014
| 124.8357
| 125.047051
| 125.064875
| 124.72777
| 124.119989
| 128.918786
| 128.76292
| 128.532964
| 126.821931
| 123.464073
| 123.522673
| 125.17458
| 125.331745
| 0.803326
| 0.109322
| 15.592747
| 26.270569
| 16.430711
| 126.4816
| 124.974528
| 126.041279
| 123.722154
| 68.361699
| 120.49736
| 129.715928
| 77.813295
| 86.736352
| 129.469522
| -22.186705
| 7,916,405,600
| -0.112767
| 122
| 42.13061
| 124.318365
| 2.263516
| 128.845397
| 119.791332
| 1.927875
| 125.287948
| 129.143698
| 121.432198
| 129.715928
| 120.49736
| 125.106644
| 128.522007
| 127.328086
| 125.684003
| 130.166089
| 131.36001
| 127.540346
| 126.194435
| 125.106644
| 124.018853
| 122.470134
| 120.49736
| 129.715928
| 1
| 0.074633
| 0
| 108,953,300
|
AAPL
| 2021-06-21T00:00:00
| 129.471298
| 129.578947
| 126.447369
| 127.51406
| 79,663,300
| 126.452242
| 124.654521
| 124.328054
| 126.240413
| 124.206626
| 125.023801
| 121.528796
| 127.025323
| 126.820108
| 126.47115
| 125.633175
| 125.474151
| 125.132914
| 124.801069
| 124.093986
| 118.058922
| 127.424723
| 125.682769
| 125.245938
| 125.173389
| 125.207668
| 124.814036
| 124.199094
| 129.31115
| 129.201823
| 129.195859
| 127.664237
| 124.064803
| 123.721602
| 125.24229
| 125.327915
| 1.026663
| 0.292791
| 15.444082
| 23.637258
| 18.010103
| 126.4816
| 124.974528
| 126.041279
| 123.722154
| 72.993261
| 120.49736
| 129.715928
| 97.346338
| 89.030523
| 135.227129
| -2.653662
| 7,996,068,900
| -0.018741
| 123
| 42.154145
| 124.654521
| 2.504457
| 129.663435
| 119.645607
| 2.052998
| 125.686362
| 129.792359
| 121.580365
| 129.715928
| 120.49736
| 125.106644
| 127.941378
| 127.184587
| 126.698543
| 128.427422
| 129.184214
| 127.540346
| 126.194435
| 125.106644
| 124.018853
| 122.470134
| 120.49736
| 129.715928
| 0
| 0.115071
| 79,663,300
| 0
|
AAPL
| 2021-06-22T00:00:00
| 131.115356
| 131.213224
| 128.805815
| 129.30492
| 74,783,600
| 127.16076
| 124.991166
| 124.62986
| 126.298396
| 124.373198
| 124.997639
| 121.595794
| 127.84333
| 127.601062
| 127.185643
| 126.131555
| 125.90809
| 125.36752
| 124.967235
| 124.233023
| 118.188837
| 128.272562
| 126.298087
| 125.768038
| 125.364563
| 125.389476
| 124.934661
| 124.294483
| 130.137762
| 129.956105
| 130.013599
| 128.584857
| 124.741149
| 124.003479
| 125.353244
| 125.34969
| 1.321092
| 0.498451
| 16.042115
| 27.02785
| 16.630045
| 127.230248
| 125.723176
| 125.411146
| 123.722154
| 74.318541
| 120.49736
| 131.213224
| 99.086701
| 91.415445
| 171.332916
| -0.913299
| 8,070,852,500
| 0.020179
| 124
| 42.176642
| 124.991166
| 2.888959
| 130.769083
| 119.213248
| 2.141774
| 126.203409
| 130.486957
| 121.919861
| 131.213224
| 120.49736
| 125.855292
| 128.499205
| 127.419463
| 125.367627
| 130.55104
| 131.630783
| 128.68428
| 127.119764
| 125.855292
| 124.59082
| 122.790555
| 120.49736
| 131.213224
| 0
| 0.149071
| 74,783,600
| 0
|
AAPL
| 2021-06-23T00:00:00
| 130.841339
| 131.448093
| 130.381387
| 130.90985
| 60,214,200
| 127.803714
| 125.323895
| 124.976291
| 126.28857
| 124.602029
| 125.01878
| 121.661034
| 128.442932
| 128.190204
| 127.748058
| 126.559717
| 126.28757
| 125.582179
| 125.121816
| 124.363881
| 118.314732
| 128.941758
| 126.855246
| 126.245844
| 125.542717
| 125.559691
| 125.050378
| 124.386478
| 130.974661
| 130.741155
| 130.752906
| 129.484957
| 125.452233
| 124.344297
| 125.497445
| 125.393442
| 1.514856
| 0.701732
| 16.695964
| 26.851133
| 16.043424
| 127.42597
| 125.84061
| 125.40943
| 123.722154
| 79.707632
| 121.20195
| 131.448093
| 94.078222
| 96.837087
| 159.027841
| -5.921778
| 8,010,638,300
| 0.034979
| 123
| 42.194693
| 125.323895
| 3.161769
| 131.647432
| 119.000358
| 2.083059
| 126.645117
| 130.811235
| 122.478999
| 131.448093
| 120.49736
| 125.972727
| 130.378132
| 129.54304
| 127.970723
| 131.950449
| 132.785541
| 128.86372
| 127.264913
| 125.972727
| 124.68054
| 122.840817
| 120.49736
| 131.448093
| 1
| 0.077396
| 0
| 60,214,200
|
AAPL
| 2021-06-24T00:00:00
| 130.557556
| 131.761253
| 130.087808
| 131.575313
| 68,711,000
| 128.518106
| 125.644883
| 125.317633
| 126.319962
| 124.765463
| 125.015817
| 121.764489
| 128.865857
| 128.620631
| 128.180288
| 126.923157
| 126.616031
| 125.777292
| 125.264862
| 124.486528
| 118.436552
| 129.442456
| 127.35369
| 126.675172
| 125.710129
| 125.716415
| 125.160056
| 124.475001
| 131.464803
| 131.206395
| 131.255545
| 130.285669
| 126.170371
| 124.723028
| 125.66655
| 125.454921
| 1.626764
| 0.886738
| 17.438508
| 26.393441
| 15.141079
| 128.057187
| 125.99719
| 125.40943
| 123.722154
| 75.00013
| 122.161015
| 131.761253
| 87.461799
| 93.542241
| 134.434517
| -12.538201
| 7,941,927,300
| 0.019009
| 122
| 42.215216
| 125.644883
| 3.354985
| 132.354853
| 118.934912
| 2.01945
| 127.01773
| 131.05663
| 122.97883
| 131.761253
| 120.49736
| 126.129307
| 130.890273
| 130.332453
| 129.823567
| 131.399159
| 131.956979
| 129.102975
| 127.458446
| 126.129307
| 124.800167
| 122.907833
| 120.49736
| 131.761253
| 1
| 0.015726
| 0
| 68,711,000
|
AAPL
| 2021-06-25T00:00:00
| 130.263947
| 131.027268
| 129.970358
| 130.606469
| 70,783,700
| 129.081789
| 126.028011
| 125.544672
| 126.297219
| 124.939441
| 125.001627
| 121.844564
| 129.145475
| 128.919416
| 128.500851
| 127.226865
| 126.89664
| 125.953239
| 125.396417
| 124.600932
| 118.554237
| 129.759882
| 127.793601
| 127.055658
| 125.864795
| 125.861112
| 125.26398
| 124.559573
| 131.390204
| 131.303353
| 131.449356
| 130.9486
| 126.868065
| 125.126744
| 125.850479
| 125.530779
| 1.672481
| 1.043887
| 18.036041
| 25.420965
| 14.992649
| 128.73732
| 126.129307
| 125.40943
| 123.722154
| 73.515955
| 123.247272
| 131.761253
| 82.413554
| 87.984525
| 108.590787
| -17.586446
| 7,871,143,600
| 0.051829
| 121
| 42.236277
| 126.028011
| 3.425905
| 132.879821
| 119.176201
| 1.990791
| 127.326894
| 131.308475
| 123.345312
| 131.761253
| 120.49736
| 126.129307
| 130.802206
| 129.843159
| 129.128761
| 131.516604
| 132.475651
| 129.102975
| 127.458446
| 126.129307
| 124.800167
| 122.907833
| 120.49736
| 131.761253
| 1
| -0.03708
| 0
| 70,783,700
|
AAPL
| 2021-06-28T00:00:00
| 131.8983
| 132.358252
| 130.498882
| 130.557597
| 62,111,300
| 129.502598
| 126.525641
| 125.910677
| 126.313806
| 125.109419
| 125.014023
| 121.951461
| 129.69604
| 129.461031
| 129.023536
| 127.651541
| 127.281383
| 126.186379
| 125.567519
| 124.745435
| 118.687014
| 130.271975
| 128.352676
| 127.544399
| 126.084445
| 126.04424
| 125.400548
| 124.65961
| 131.484815
| 131.519606
| 131.733505
| 131.569654
| 127.581515
| 125.57281
| 126.06191
| 125.625411
| 1.819615
| 1.199032
| 19.174068
| 28.200571
| 13.899758
| 129.03582
| 126.427806
| 124.988617
| 124.982434
| 74.876329
| 123.247272
| 132.358252
| 94.951671
| 88.275675
| 118.337057
| -5.048329
| 7,933,254,900
| 0.116967
| 122
| 42.255093
| 126.525641
| 3.523171
| 133.571984
| 119.479298
| 1.961437
| 127.762266
| 131.685139
| 123.839392
| 132.358252
| 120.49736
| 126.427806
| 130.420524
| 129.81378
| 129.363614
| 130.87069
| 131.477434
| 129.559082
| 127.827392
| 126.427806
| 125.028221
| 123.035591
| 120.49736
| 132.358252
| 0
| 0.017956
| 62,111,300
| 0
|
AAPL
| 2021-06-29T00:00:00
| 133.4151
| 133.571683
| 131.477439
| 131.917815
| 64,556,100
| 130.157294
| 127.115258
| 126.271982
| 126.347444
| 125.311735
| 125.007932
| 122.073196
| 130.439852
| 130.179953
| 129.699161
| 128.175501
| 127.753207
| 126.469858
| 125.774035
| 124.917111
| 118.833562
| 130.983339
| 129.008815
| 128.121662
| 126.362927
| 126.26281
| 125.566906
| 124.773676
| 132.201528
| 132.125757
| 132.331698
| 132.220218
| 128.338956
| 126.073673
| 126.313145
| 125.742414
| 2.035153
| 1.366256
| 20.690684
| 30.365284
| 12.888045
| 130.009526
| 127.034522
| 124.61185
| 125.016621
| 76.558926
| 123.247272
| 133.571683
| 98.483375
| 91.949534
| 125.477818
| -1.516625
| 7,997,811,000
| 0.178146
| 123
| 42.274972
| 127.115258
| 3.64414
| 134.403539
| 119.826977
| 2.025047
| 128.300631
| 132.350724
| 124.250537
| 133.571683
| 120.49736
| 127.034522
| 131.585145
| 130.812037
| 129.725774
| 132.671408
| 133.444515
| 130.486143
| 128.577292
| 127.034522
| 125.491751
| 123.295265
| 120.49736
| 133.571683
| 0
| 0.064922
| 64,556,100
| 0
|
AAPL
| 2021-06-30T00:00:00
| 134.031647
| 134.472022
| 132.964941
| 133.258529
| 63,261,400
| 130.823734
| 127.697536
| 126.665778
| 126.427216
| 125.483714
| 125.012158
| 122.181654
| 131.158211
| 130.880261
| 130.365697
| 128.707878
| 128.236164
| 126.766399
| 125.99134
| 125.097597
| 118.984787
| 131.687767
| 129.667519
| 128.718559
| 126.664268
| 126.492282
| 125.745593
| 124.892665
| 133.347997
| 133.041873
| 133.097924
| 132.900625
| 129.131795
| 126.627163
| 126.603888
| 125.881634
| 2.230012
| 1.539007
| 22.406637
| 31.933822
| 12.199869
| 130.459696
| 127.484691
| 124.61185
| 125.016621
| 82.043658
| 123.403847
| 134.472022
| 96.021246
| 96.485431
| 124.718289
| -3.978754
| 8,061,072,400
| 0.167492
| 124
| 42.294576
| 127.697536
| 3.7767
| 135.250936
| 120.144137
| 1.975417
| 128.846442
| 132.797277
| 124.895607
| 134.472022
| 120.49736
| 127.484691
| 132.821407
| 132.071132
| 130.727164
| 134.165375
| 134.915651
| 131.174002
| 129.133701
| 127.484691
| 125.835681
| 123.487938
| 120.49736
| 134.472022
| 0
| 0.104753
| 63,261,400
| 0
|
AAPL
| 2021-07-01T00:00:00
| 134.335007
| 134.393721
| 132.857283
| 133.679334
| 52,485,800
| 131.360018
| 128.369357
| 127.073666
| 126.505434
| 125.639156
| 125.017953
| 122.290752
| 131.79357
| 131.508396
| 130.97636
| 129.219435
| 128.705306
| 127.063207
| 126.21091
| 125.280516
| 119.137525
| 132.32618
| 130.299659
| 129.3085
| 126.974378
| 126.72521
| 125.930204
| 125.013594
| 134.435017
| 133.997928
| 133.844972
| 133.596338
| 129.947279
| 127.221921
| 126.929675
| 126.041143
| 2.381466
| 1.707499
| 23.9047
| 30.165405
| 11.9123
| 130.459696
| 127.484691
| 124.839381
| 125.016621
| 80.999935
| 124.353121
| 134.472022
| 98.645945
| 97.716855
| 107.315038
| -1.354055
| 8,113,558,200
| 0.230914
| 125
| 42.310887
| 128.369357
| 3.697861
| 135.765079
| 120.973635
| 1.991495
| 129.369162
| 133.352152
| 125.386173
| 134.472022
| 121.20195
| 127.836986
| 133.82287
| 133.173718
| 132.315789
| 134.680799
| 135.329951
| 131.340285
| 129.402855
| 127.836986
| 126.271118
| 124.041746
| 121.20195
| 134.472022
| 0
| 0.138286
| 52,485,800
| 0
|
AAPL
| 2021-07-02T00:00:00
| 136.967529
| 137.006667
| 134.804775
| 134.951562
| 78,852,600
| 132.289708
| 129.057817
| 127.648312
| 126.666783
| 125.840251
| 125.058866
| 122.429617
| 132.828362
| 132.500966
| 131.898079
| 129.923807
| 129.340862
| 127.451612
| 126.493979
| 125.511942
| 119.314938
| 133.345728
| 131.118533
| 130.069566
| 127.384656
| 127.023326
| 126.166829
| 125.159632
| 135.843543
| 135.355276
| 134.951676
| 134.451248
| 130.845329
| 127.889131
| 127.31225
| 126.228466
| 2.682989
| 1.902597
| 26.081253
| 36.520423
| 10.793046
| 132.906241
| 128.752014
| 124.839381
| 125.016621
| 80.462693
| 125.713388
| 137.006667
| 99.653438
| 98.106876
| 127.263896
| -0.346562
| 8,192,410,800
| 0.242973
| 126
| 42.336083
| 129.057817
| 3.957131
| 136.972079
| 121.143554
| 1.939771
| 130.092816
| 133.972357
| 126.213275
| 137.006667
| 122.161015
| 129.583841
| 133.862004
| 133.330286
| 132.325565
| 134.866725
| 135.398442
| 133.503094
| 131.335628
| 129.583841
| 127.832055
| 125.337985
| 122.161015
| 137.006667
| 0
| 0.166264
| 78,852,600
| 0
|
AAPL
| 2021-07-06T00:00:00
| 138.983475
| 140.089304
| 137.075171
| 137.075171
| 108,181,800
| 133.240926
| 129.846584
| 128.329823
| 126.821949
| 126.123325
| 125.125995
| 122.587277
| 134.059384
| 133.679604
| 132.988139
| 130.747413
| 130.082601
| 127.903842
| 126.82265
| 125.778705
| 119.510645
| 134.562776
| 132.063833
| 130.941502
| 127.867664
| 127.3692
| 126.442564
| 125.324347
| 137.670959
| 137.102837
| 136.510372
| 135.504104
| 131.851256
| 128.645906
| 127.761491
| 126.448661
| 3.049466
| 2.131971
| 28.747326
| 43.099677
| 9.651877
| 135.029831
| 130.293332
| 124.839381
| 125.016621
| 86.889247
| 125.713388
| 140.089304
| 92.307765
| 96.869049
| 139.620086
| -7.692235
| 8,300,592,600
| 0.235479
| 127
| 42.371365
| 129.846584
| 4.288146
| 138.422876
| 121.270291
| 2.078173
| 130.939546
| 135.095892
| 126.783199
| 140.089304
| 123.247272
| 131.668288
| 136.259657
| 135.512647
| 134.057764
| 137.71454
| 138.46155
| 136.114584
| 133.655648
| 131.668288
| 129.680928
| 126.851467
| 123.247272
| 140.089304
| 0
| 0.189354
| 108,181,800
| 0
|
AAPL
| 2021-07-07T00:00:00
| 141.478973
| 141.792124
| 139.609807
| 140.470982
| 104,911,600
| 134.277287
| 130.719024
| 129.124072
| 127.019209
| 126.446706
| 125.220619
| 122.774456
| 135.543302
| 135.097671
| 134.294422
| 131.72301
| 130.959245
| 128.4362
| 127.208343
| 126.089601
| 119.729235
| 136.060603
| 133.17168
| 131.952975
| 128.442449
| 127.773296
| 126.766385
| 125.512324
| 140.050612
| 139.298751
| 138.551283
| 136.828526
| 132.99154
| 129.511017
| 128.292505
| 126.707774
| 3.500911
| 2.405759
| 31.4983
| 44.728459
| 8.754982
| 135.881241
| 131.144742
| 124.839381
| 125.016621
| 88.310401
| 126.447369
| 141.792124
| 97.959235
| 96.640146
| 146.175147
| -2.040765
| 8,405,504,200
| 0.305521
| 128
| 42.406439
| 130.719024
| 4.788333
| 140.29569
| 121.142358
| 2.108931
| 131.943301
| 136.161164
| 127.725438
| 141.792124
| 123.247272
| 132.519698
| 138.715983
| 137.342662
| 135.70185
| 140.356796
| 141.730117
| 137.415539
| 134.70799
| 132.519698
| 130.331405
| 127.21587
| 123.247272
| 141.792124
| 0
| 0.20815
| 104,911,600
| 0
|
AAPL
| 2021-07-08T00:00:00
| 140.177383
| 140.979843
| 137.662326
| 138.552872
| 105,575,500
| 135.210892
| 131.507303
| 129.835724
| 127.196885
| 126.708444
| 125.299883
| 122.939351
| 136.470118
| 136.021255
| 135.199493
| 132.491589
| 131.668333
| 128.896638
| 127.549633
| 126.368567
| 119.932699
| 137.133348
| 134.072476
| 132.80323
| 128.958456
| 128.134629
| 127.062559
| 125.685487
| 141.659792
| 140.923925
| 140.228071
| 138.162422
| 134.1702
| 130.431805
| 128.878689
| 126.996206
| 3.71088
| 2.666783
| 32.680759
| 39.374076
| 13.815186
| 135.881241
| 131.144742
| 124.839381
| 125.016621
| 80.929218
| 126.447369
| 141.792124
| 89.476923
| 93.247974
| 108.818432
| -10.523077
| 8,299,928,700
| 0.330957
| 127
| 42.441246
| 131.507303
| 4.988863
| 141.485029
| 121.529576
| 2.178835
| 132.727499
| 137.085168
| 128.36983
| 141.792124
| 123.247272
| 132.519698
| 140.960301
| 140.128479
| 138.777985
| 142.310796
| 143.142618
| 137.415539
| 134.70799
| 132.519698
| 130.331405
| 127.21587
| 123.247272
| 141.792124
| 1
| 0.123179
| 105,575,500
| 0
|
AAPL
| 2021-07-09T00:00:00
| 142.007401
| 142.535848
| 139.599991
| 139.697859
| 99,890,800
| 136.355876
| 132.436991
| 130.680076
| 127.426988
| 127.005655
| 125.418745
| 123.104973
| 137.577575
| 137.109645
| 136.246863
| 133.356663
| 132.463646
| 129.410786
| 127.930101
| 126.678247
| 120.152348
| 138.369077
| 135.072485
| 133.739512
| 129.53926
| 128.537234
| 127.393401
| 125.875219
| 142.755696
| 142.234988
| 141.688156
| 139.54486
| 135.398813
| 131.416068
| 129.528298
| 127.317664
| 3.979081
| 2.929243
| 34.112433
| 40.6034
| 12.568789
| 136.517365
| 131.516604
| 125.103607
| 125.016621
| 88.451287
| 126.447369
| 142.535848
| 96.715366
| 94.717175
| 111.389587
| -3.284634
| 8,399,819,500
| 0.402536
| 128
| 42.474773
| 132.436991
| 5.131659
| 142.700309
| 122.173673
| 2.280193
| 133.611299
| 138.171686
| 129.050913
| 142.535848
| 123.403847
| 132.969848
| 139.606517
| 138.233192
| 136.289
| 141.550709
| 142.924035
| 138.020696
| 135.227424
| 132.969848
| 130.712272
| 127.498095
| 123.403847
| 142.535848
| 0
| 0.149913
| 99,890,800
| 0
|
AAPL
| 2021-07-12T00:00:00
| 141.410461
| 143.191555
| 140.921152
| 143.083907
| 76,299,700
| 137.470528
| 133.276158
| 131.408561
| 127.647106
| 127.32682
| 125.554596
| 123.290447
| 138.344152
| 137.891612
| 137.041263
| 134.088826
| 133.151862
| 129.881361
| 128.284847
| 126.969974
| 120.363872
| 139.288092
| 135.927102
| 134.564927
| 130.087632
| 128.916307
| 127.710068
| 126.057363
| 143.007779
| 142.820162
| 142.671671
| 140.812378
| 136.615206
| 132.427654
| 130.221104
| 127.665224
| 4.096246
| 3.162643
| 35.574253
| 39.784146
| 11.690409
| 137.334497
| 132.196753
| 124.905439
| 125.016621
| 84.231134
| 128.805815
| 143.191555
| 87.619032
| 91.27044
| 99.288408
| -12.380968
| 8,323,519,800
| 0.341757
| 127
| 42.500213
| 133.276158
| 5.159506
| 143.595171
| 122.957145
| 2.218681
| 134.354077
| 138.791438
| 129.916715
| 143.191555
| 124.353121
| 133.772338
| 141.38108
| 140.226312
| 138.445223
| 143.162169
| 144.316937
| 138.745685
| 135.995274
| 133.772338
| 131.549403
| 128.384546
| 124.353121
| 143.191555
| 1
| 0.072022
| 0
| 76,299,700
|
AAPL
| 2021-07-13T00:00:00
| 142.526016
| 144.307109
| 140.558998
| 140.95044
| 100,827,100
| 138.533299
| 134.017949
| 132.181276
| 127.929005
| 127.656347
| 125.712642
| 123.476142
| 139.180525
| 138.734231
| 137.885071
| 134.855844
| 133.872951
| 130.37723
| 128.659615
| 127.278015
| 120.584391
| 140.207272
| 136.80804
| 135.420116
| 130.671118
| 129.316286
| 128.046136
| 126.248762
| 143.113015
| 143.152432
| 143.452063
| 141.986334
| 137.817986
| 133.46556
| 130.9559
| 128.039418
| 4.23035
| 3.376185
| 37.149116
| 38.676669
| 10.398443
| 138.582196
| 133.234062
| 124.905439
| 125.016621
| 83.738312
| 129.970358
| 144.307109
| 87.576732
| 90.637043
| 93.068012
| -12.423268
| 8,424,346,900
| 0.286653
| 128
| 42.534189
| 134.017949
| 5.376076
| 144.7701
| 123.265797
| 2.314445
| 135.132357
| 139.761247
| 130.503466
| 144.307109
| 125.713388
| 135.010248
| 141.841056
| 140.490557
| 139.570653
| 142.760961
| 144.11146
| 139.918991
| 137.204308
| 135.010248
| 132.816189
| 129.692444
| 125.713388
| 144.307109
| 0
| 0.105064
| 100,827,100
| 0
|
AAPL
| 2021-07-14T00:00:00
| 145.960999
| 146.372032
| 144.522428
| 144.933461
| 127,050,800
| 139.787889
| 134.972591
| 133.05851
| 128.258502
| 128.023596
| 125.903475
| 123.659243
| 140.53662
| 140.048189
| 139.127521
| 135.865403
| 134.802801
| 130.988358
| 129.114914
| 127.647975
| 120.836894
| 141.557763
| 137.945474
| 136.480094
| 131.378255
| 129.797988
| 128.447094
| 126.472492
| 144.19285
| 144.044215
| 144.506552
| 143.270395
| 139.069455
| 134.568529
| 131.756249
| 128.450049
| 4.561224
| 3.613193
| 38.968254
| 40.310616
| 9.266741
| 139.614657
| 134.809652
| 124.172714
| 125.016621
| 87.664493
| 129.970358
| 146.372032
| 97.493957
| 90.896573
| 110.283861
| -2.506043
| 8,551,397,700
| 0.339121
| 129
| 42.57844
| 134.972591
| 5.723596
| 146.419783
| 123.5254
| 2.512967
| 136.163656
| 141.189591
| 131.137721
| 146.372032
| 125.713388
| 136.04271
| 142.464041
| 140.620973
| 138.71593
| 144.369084
| 146.212152
| 141.496592
| 138.48043
| 136.04271
| 133.60499
| 130.134337
| 125.713388
| 146.372032
| 0
| 0.13279
| 127,050,800
| 0
|
AAPL
| 2021-07-15T00:00:00
| 145.305328
| 146.792833
| 143.945049
| 146.049088
| 106,820,300
| 140.915257
| 135.869496
| 133.89425
| 128.666523
| 128.379759
| 126.125559
| 123.826017
| 141.490361
| 141.004032
| 140.077953
| 136.723578
| 135.610687
| 131.549808
| 129.540978
| 127.997625
| 121.080361
| 142.560933
| 138.929544
| 137.422157
| 132.046758
| 130.25277
| 128.831289
| 126.687876
| 145.380739
| 145.079604
| 145.45195
| 144.5128
| 140.309562
| 135.697325
| 132.599828
| 128.889582
| 4.716172
| 3.833789
| 40.25934
| 37.091623
| 10.145776
| 140.798804
| 135.020053
| 124.206967
| 125.016621
| 86.069782
| 129.970358
| 146.792833
| 91.157634
| 92.076107
| 93.728509
| -8.842366
| 8,444,577,400
| 0.312374
| 128
| 42.615379
| 135.869496
| 5.872625
| 147.614746
| 124.124245
| 2.596849
| 137.034291
| 142.227989
| 131.840594
| 146.792833
| 126.447369
| 136.620101
| 145.618486
| 144.86494
| 143.768882
| 146.714544
| 147.46809
| 141.991304
| 139.020866
| 136.620101
| 134.219336
| 130.801298
| 126.447369
| 146.792833
| 1
| 0.055832
| 0
| 106,820,300
|
AAPL
| 2021-07-16T00:00:00
| 143.26004
| 146.557982
| 142.76095
| 145.285789
| 93,251,400
| 141.807761
| 136.583889
| 134.688107
| 129.028754
| 128.72806
| 126.328558
| 123.986801
| 141.844297
| 141.414215
| 140.567505
| 137.317802
| 136.199099
| 132.009033
| 129.902006
| 128.299851
| 121.301055
| 142.987258
| 139.633405
| 138.142603
| 132.619053
| 130.644356
| 129.170585
| 126.881249
| 145.66114
| 145.381714
| 145.751073
| 145.466269
| 141.453168
| 136.795459
| 133.450201
| 129.344957
| 4.620668
| 3.991165
| 40.668833
| 33.276093
| 12.310018
| 141.934002
| 135.020053
| 123.576834
| 125.016621
| 79.276985
| 130.498882
| 146.792833
| 78.318378
| 88.989989
| 73.288561
| -21.681622
| 8,351,326,000
| 0.245786
| 127
| 42.646962
| 136.583889
| 5.858447
| 148.300784
| 124.866995
| 2.792572
| 137.62722
| 143.212363
| 132.042076
| 146.792833
| 126.447369
| 136.620101
| 145.347737
| 143.90264
| 142.499952
| 146.750425
| 148.195521
| 141.991304
| 139.020866
| 136.620101
| 134.219336
| 130.801298
| 126.447369
| 146.792833
| 1
| -0.010247
| 0
| 93,251,400
|
AAPL
| 2021-07-19T00:00:00
| 139.404251
| 140.989624
| 138.64093
| 140.676459
| 121,434,600
| 142.051433
| 137.17057
| 135.279192
| 129.281824
| 128.995642
| 126.497982
| 124.119931
| 141.356288
| 141.048767
| 140.388543
| 137.507479
| 136.445649
| 132.299042
| 130.152065
| 128.519741
| 121.481186
| 142.550256
| 139.902011
| 138.505383
| 133.025935
| 130.925309
| 129.42951
| 127.034657
| 143.907934
| 144.142014
| 144.864761
| 145.837223
| 142.383492
| 137.786445
| 134.255108
| 129.796624
| 4.185601
| 4.030052
| 38.873126
| 29.32421
| 21.440924
| 142.227579
| 135.09834
| 123.575118
| 125.016621
| 65.37065
| 131.477439
| 146.792833
| 51.757153
| 73.744388
| 25.647257
| -48.242847
| 8,229,891,400
| 0.260693
| 126
| 42.686487
| 137.17057
| 5.495122
| 148.160815
| 126.180326
| 2.972915
| 137.796461
| 143.742291
| 131.850631
| 146.792833
| 126.447369
| 136.620101
| 144.192991
| 141.828
| 140.395959
| 145.625031
| 147.990022
| 141.991304
| 139.020866
| 136.620101
| 134.219336
| 130.801298
| 126.447369
| 146.792833
| 1
| -0.066693
| 0
| 121,434,600
|
AAPL
| 2021-07-20T00:00:00
| 143.025162
| 143.954862
| 139.90338
| 140.392689
| 96,350,000
| 142.455602
| 137.848264
| 135.89259
| 129.593808
| 129.300431
| 126.74621
| 124.266393
| 141.690063
| 141.408112
| 140.794177
| 138.009087
| 136.951766
| 132.719674
| 130.490831
| 128.806977
| 121.695554
| 142.727297
| 140.459591
| 139.101227
| 133.56489
| 131.294507
| 129.756781
| 127.222769
| 142.436171
| 143.066203
| 144.056385
| 145.988848
| 143.21497
| 138.740698
| 135.050679
| 130.25636
| 4.085885
| 4.041219
| 38.04566
| 33.334379
| 19.041686
| 142.227579
| 135.572977
| 123.575118
| 125.016621
| 68.118098
| 132.857283
| 146.792833
| 72.963598
| 67.67971
| 43.573233
| -27.036402
| 8,326,241,400
| 0.245485
| 127
| 42.718996
| 137.848264
| 5.328884
| 148.506032
| 127.190495
| 3.14837
| 138.294432
| 144.591172
| 131.997693
| 146.792833
| 128.805815
| 137.799324
| 139.678268
| 138.366913
| 137.329574
| 140.715607
| 142.026962
| 142.547897
| 139.921792
| 137.799324
| 135.676856
| 132.655037
| 128.805815
| 146.792833
| 0
| -0.014621
| 96,350,000
| 0
|
AAPL
| 2021-07-21T00:00:00
| 142.291183
| 143.005586
| 141.537658
| 142.418409
| 74,993,500
| 142.536823
| 138.407055
| 136.509512
| 129.956875
| 129.557657
| 126.984461
| 124.427543
| 141.810287
| 141.56867
| 141.024485
| 138.398368
| 137.36249
| 133.095027
| 130.801366
| 129.073991
| 121.900485
| 142.697403
| 140.882727
| 139.593426
| 134.062826
| 131.636369
| 130.064602
| 127.40212
| 141.56647
| 142.192685
| 143.371446
| 145.87483
| 143.928856
| 139.639056
| 135.824437
| 130.717785
| 3.902646
| 4.013504
| 37.277298
| 32.071051
| 18.320032
| 142.716881
| 136.25311
| 124.083999
| 126.135243
| 65.503271
| 132.857283
| 146.792833
| 67.696649
| 64.139133
| 38.225671
| -32.303351
| 8,251,247,900
| 0.207044
| 126
| 42.744101
| 138.407055
| 5.16927
| 148.745595
| 128.068515
| 3.146971
| 138.675075
| 144.969018
| 132.381133
| 146.792833
| 129.970358
| 138.381596
| 142.294468
| 140.634074
| 138.242986
| 144.685556
| 146.34595
| 142.822729
| 140.366648
| 138.381596
| 136.396543
| 133.570368
| 129.970358
| 146.792833
| 1
| -0.070026
| 0
| 74,993,500
|
AAPL
| 2021-07-22T00:00:00
| 143.661285
| 145.031346
| 142.692447
| 142.819672
| 77,338,200
| 142.885213
| 139.048052
| 137.161273
| 130.365743
| 129.829114
| 127.172617
| 124.578598
| 142.180487
| 141.949146
| 141.430147
| 138.876815
| 137.847013
| 133.50939
| 131.139785
| 129.362848
| 122.117011
| 142.901851
| 141.38313
| 140.143563
| 134.600254
| 132.007517
| 130.394836
| 127.5935
| 141.960789
| 142.131604
| 143.104532
| 145.698924
| 144.566246
| 140.504351
| 136.589171
| 131.183388
| 3.823904
| 3.975584
| 37.079782
| 34.998006
| 17.038971
| 142.716881
| 136.25311
| 123.937194
| 126.774004
| 66.831529
| 134.804775
| 146.792833
| 73.877773
| 71.512673
| 46.72966
| -26.122227
| 8,328,586,100
| 0.202182
| 127
| 42.770333
| 139.048052
| 4.972847
| 148.993747
| 129.102358
| 3.232952
| 139.149952
| 145.615856
| 132.684049
| 146.792833
| 129.970358
| 138.381596
| 142.278142
| 141.550699
| 140.810214
| 143.018627
| 143.746071
| 142.822729
| 140.366648
| 138.381596
| 136.396543
| 133.570368
| 129.970358
| 146.792833
| 0
| -0.017047
| 77,338,200
| 0
|
AAPL
| 2021-07-23T00:00:00
| 145.383606
| 145.540189
| 143.778672
| 144.395206
| 71,447,400
| 143.222833
| 139.789355
| 137.817731
| 130.870514
| 130.10152
| 127.404081
| 124.754528
| 142.82111
| 142.573593
| 142.038371
| 139.468342
| 138.426751
| 133.975046
| 131.514623
| 129.680091
| 122.348519
| 143.356104
| 141.986516
| 140.77605
| 135.18919
| 132.416845
| 130.75545
| 127.800515
| 143.370867
| 142.96063
| 143.288234
| 145.650827
| 145.175583
| 141.360212
| 137.357928
| 131.657082
| 3.856028
| 3.951673
| 37.01879
| 34.609316
| 16.202339
| 142.716881
| 136.620101
| 124.255243
| 126.774004
| 65.704808
| 137.075171
| 146.792833
| 85.498289
| 75.690904
| 50.520689
| -14.501711
| 8,400,033,500
| 0.252471
| 128
| 42.794968
| 139.789355
| 4.740171
| 149.269696
| 130.309013
| 3.176326
| 139.743634
| 146.096286
| 133.390981
| 146.792833
| 129.970358
| 138.381596
| 143.795026
| 142.558706
| 141.456127
| 144.897605
| 146.133925
| 142.822729
| 140.366648
| 138.381596
| 136.396543
| 133.570368
| 129.970358
| 146.792833
| 0
| 0.028335
| 71,447,400
| 0
|
AAPL
| 2021-07-26T00:00:00
| 145.804474
| 146.62651
| 144.542047
| 145.099867
| 72,434,100
| 143.662234
| 140.566381
| 138.543085
| 131.340643
| 130.347494
| 127.669649
| 124.923213
| 143.417783
| 143.161026
| 142.617772
| 140.044354
| 138.994268
| 134.438945
| 131.890671
| 129.999385
| 122.581912
| 143.825494
| 142.559384
| 141.390415
| 135.774835
| 132.830081
| 131.119814
| 128.009967
| 144.928691
| 144.348073
| 143.90923
| 145.754914
| 145.774942
| 142.205048
| 138.129076
| 132.137762
| 3.870826
| 3.935504
| 37.220682
| 35.579359
| 15.304528
| 142.716881
| 136.620101
| 125.307261
| 126.774004
| 63.533992
| 137.662326
| 146.792833
| 89.175198
| 82.85042
| 50.184969
| -10.824802
| 8,472,467,600
| 0.278832
| 129
| 42.820034
| 140.566381
| 4.354598
| 149.275578
| 131.857185
| 3.102232
| 140.320857
| 146.525322
| 134.116392
| 146.792833
| 130.498882
| 138.645858
| 144.900822
| 144.261456
| 143.139305
| 146.022972
| 146.662339
| 142.947461
| 140.568544
| 138.645858
| 136.723171
| 133.985787
| 130.498882
| 146.792833
| 0
| 0.066995
| 72,434,100
| 0
|
AAPL
| 2021-07-27T00:00:00
| 143.631882
| 146.019714
| 142.437966
| 145.931627
| 104,818,600
| 143.772821
| 141.15306
| 139.109508
| 131.718781
| 130.530111
| 127.932346
| 125.081571
| 143.460603
| 143.246636
| 142.773789
| 140.370493
| 139.351007
| 134.799452
| 132.199651
| 130.269336
| 122.791364
| 143.819975
| 142.851337
| 141.781861
| 136.256845
| 133.17967
| 131.435898
| 128.196123
| 145.473198
| 145.002459
| 144.345018
| 145.747863
| 146.29922
| 142.998741
| 138.873217
| 132.614397
| 3.664996
| 3.881402
| 36.350825
| 32.270359
| 19.344594
| 142.716881
| 136.620101
| 125.728064
| 126.774004
| 54.327175
| 137.662326
| 146.792833
| 65.380331
| 80.017939
| 29.340537
| -34.619669
| 8,367,649,000
| 0.23539
| 128
| 42.85552
| 141.15306
| 3.891055
| 148.935169
| 133.370951
| 3.157454
| 140.636192
| 146.9511
| 134.321285
| 146.792833
| 131.477439
| 139.135136
| 145.657677
| 144.688844
| 143.573213
| 146.773307
| 147.742141
| 143.1784
| 140.942353
| 139.135136
| 137.32792
| 134.754933
| 131.477439
| 146.792833
| 1
| -0.000286
| 0
| 104,818,600
|
AAPL
| 2021-07-28T00:00:00
| 141.880173
| 143.82763
| 139.49234
| 141.713809
| 118,931,200
| 143.364738
| 141.576314
| 139.540101
| 132.08498
| 130.712298
| 128.164924
| 125.221432
| 143.144517
| 142.998188
| 142.636309
| 140.507736
| 139.545559
| 135.077127
| 132.454401
| 130.499253
| 122.981303
| 143.475857
| 142.920585
| 141.994989
| 136.655331
| 133.478356
| 131.712093
| 128.363274
| 144.594213
| 144.589894
| 144.246813
| 145.517738
| 146.700415
| 143.712196
| 139.57056
| 133.079015
| 3.322229
| 3.769567
| 34.313912
| 28.781239
| 24.599376
| 142.63372
| 137.799324
| 125.728064
| 126.774004
| 53.361646
| 138.64093
| 146.792833
| 39.736033
| 64.763854
| 3.117183
| -60.263967
| 8,248,717,800
| 0.205408
| 127
| 42.895055
| 141.576314
| 3.439214
| 148.454741
| 134.697887
| 3.1945
| 140.754667
| 147.143666
| 134.365667
| 146.792833
| 132.857283
| 139.825058
| 144.029854
| 142.039994
| 140.448105
| 145.621742
| 147.611602
| 143.504043
| 141.469453
| 139.825058
| 138.180663
| 135.839491
| 132.857283
| 146.792833
| 1
| -0.057809
| 118,931,200
| 0
|
AAPL
| 2021-07-29T00:00:00
| 142.526016
| 143.416563
| 141.488683
| 141.596332
| 56,699,500
| 143.086807
| 142.001032
| 140.007488
| 132.491889
| 130.861543
| 128.453394
| 125.328345
| 143.020817
| 142.912339
| 142.619341
| 140.691216
| 139.774825
| 135.369241
| 132.719444
| 130.737407
| 123.175777
| 143.323362
| 143.011033
| 142.224674
| 137.064783
| 133.789243
| 131.996471
| 128.535459
| 143.294299
| 143.716358
| 143.842695
| 145.147239
| 146.994453
| 144.360437
| 140.23256
| 133.533448
| 3.06734
| 3.629122
| 32.422493
| 27.364325
| 23.388338
| 142.63372
| 138.381596
| 126.476712
| 126.774004
| 51.07407
| 138.64093
| 146.792833
| 47.658643
| 50.925002
| 6.508372
| -52.341357
| 8,305,417,300
| 0.194251
| 128
| 42.914014
| 142.001032
| 2.947861
| 147.896755
| 136.10531
| 3.122501
| 140.923367
| 147.168369
| 134.678364
| 146.792833
| 132.857283
| 139.825058
| 141.733381
| 139.639132
| 137.398091
| 143.974422
| 146.068671
| 143.504043
| 141.469453
| 139.825058
| 138.180663
| 135.839491
| 132.857283
| 146.792833
| 0
| -0.006703
| 56,699,500
| 0
|
AAPL
| 2021-07-30T00:00:00
| 142.741364
| 143.201316
| 141.02878
| 141.293012
| 70,440,600
| 143.03494
| 142.42135
| 140.49484
| 132.906236
| 131.044921
| 128.697807
| 125.452403
| 142.964926
| 142.881252
| 142.638114
| 140.877593
| 140.00302
| 135.658344
| 132.983178
| 130.975109
| 123.37046
| 143.260554
| 143.081541
| 142.434973
| 137.466723
| 134.10187
| 132.279401
| 128.708722
| 142.330644
| 142.891674
| 143.415687
| 144.69471
| 147.195049
| 144.940573
| 140.864352
| 133.977886
| 2.849863
| 3.47327
| 30.478899
| 25.8216
| 23.263214
| 143.059425
| 138.381596
| 126.63329
| 126.774004
| 52.800607
| 138.64093
| 146.792833
| 50.300324
| 45.898333
| 0.503415
| -49.699676
| 8,375,857,900
| 0.188171
| 129
| 42.93761
| 142.42135
| 2.33232
| 147.08599
| 137.75671
| 3.115511
| 141.096509
| 147.327531
| 134.865488
| 146.792833
| 134.804775
| 140.798804
| 142.477087
| 141.537612
| 140.549207
| 143.465492
| 144.404967
| 143.963651
| 142.213395
| 140.798804
| 139.384213
| 137.370219
| 134.804775
| 146.792833
| 0
| 0.037027
| 70,440,600
| 0
|
AAPL
| 2021-08-02T00:00:00
| 142.408615
| 143.808033
| 142.144384
| 143.230651
| 62,880,000
| 143.335376
| 142.693404
| 140.980627
| 133.262649
| 131.191688
| 128.949737
| 125.574359
| 142.853664
| 142.795318
| 142.602806
| 141.016777
| 140.188066
| 135.92306
| 133.231216
| 131.201515
| 123.559894
| 143.146677
| 143.080328
| 142.582186
| 137.839366
| 134.400915
| 132.550902
| 128.877441
| 141.949961
| 142.275131
| 142.970481
| 144.220496
| 147.29469
| 145.448561
| 141.462533
| 134.410445
| 2.620455
| 3.302707
| 28.9002
| 26.294635
| 22.229698
| 143.059425
| 138.381596
| 127.027189
| 126.774004
| 49.744537
| 138.64093
| 146.792833
| 46.218474
| 48.059147
| 2.127242
| -53.781526
| 8,312,977,900
| 0.125515
| 128
| 42.958593
| 142.693404
| 1.948418
| 146.590241
| 138.796567
| 2.966621
| 141.221472
| 147.154713
| 135.28823
| 146.792833
| 137.075171
| 141.934002
| 142.32382
| 141.446324
| 140.151285
| 143.618859
| 144.496355
| 144.499465
| 143.080686
| 141.934002
| 140.787318
| 139.15475
| 137.075171
| 146.792833
| 1
| -0.02577
| 0
| 62,880,000
|
AAPL
| 2021-08-03T00:00:00
| 144.20929
| 144.874743
| 142.075892
| 142.692427
| 64,786,600
| 143.453789
| 142.954695
| 141.473066
| 133.691872
| 131.366893
| 129.200331
| 125.707655
| 143.124789
| 143.052404
| 142.849958
| 141.307005
| 140.497391
| 136.24801
| 133.520113
| 131.459095
| 123.765361
| 143.30557
| 143.224698
| 142.830545
| 138.268646
| 134.743483
| 132.853071
| 129.062863
| 142.501403
| 142.443538
| 142.872341
| 143.946535
| 147.352686
| 145.917218
| 142.043594
| 134.838089
| 2.5545
| 3.153066
| 27.823408
| 27.175006
| 20.573691
| 143.059425
| 138.645858
| 127.433314
| 126.774004
| 45.896453
| 138.64093
| 146.792833
| 68.30748
| 54.942093
| 10.850946
| -31.69252
| 8,377,764,500
| 0.131394
| 129
| 42.980594
| 142.954695
| 1.766639
| 146.487972
| 139.421418
| 2.891823
| 141.506026
| 147.289672
| 135.722379
| 146.792833
| 137.662326
| 142.227579
| 142.787011
| 141.765988
| 141.123362
| 143.429637
| 144.45066
| 144.638033
| 143.304979
| 142.227579
| 141.15018
| 139.616254
| 137.662326
| 146.792833
| 0
| 0.020668
| 64,786,600
| 0
|
AAPL
| 2021-08-04T00:00:00
| 143.808029
| 144.630065
| 143.152356
| 144.121194
| 56,368,300
| 143.605473
| 143.071148
| 141.888784
| 134.080383
| 131.527891
| 129.455997
| 125.847174
| 143.261437
| 143.18979
| 142.997353
| 141.534371
| 140.752055
| 136.544482
| 133.790847
| 131.703628
| 123.96479
| 143.369978
| 143.305968
| 143.010157
| 138.665358
| 135.070882
| 133.142333
| 129.242966
| 143.239175
| 142.97735
| 142.960189
| 143.818216
| 147.364541
| 146.33813
| 142.601572
| 135.259602
| 2.441705
| 3.010793
| 26.823531
| 26.070734
| 19.737668
| 143.059425
| 139.135136
| 127.731813
| 126.774004
| 46.45012
| 138.64093
| 146.62651
| 64.70537
| 59.743775
| 11.910863
| -35.29463
| 8,321,396,200
| 0.088877
| 128
| 42.999653
| 143.071148
| 1.740817
| 146.552782
| 139.589514
| 2.793961
| 141.725264
| 147.313185
| 136.137343
| 146.792833
| 137.662326
| 142.227579
| 143.719975
| 142.565207
| 140.921124
| 145.364058
| 146.518826
| 144.638033
| 143.304979
| 142.227579
| 141.15018
| 139.616254
| 137.662326
| 146.792833
| 1
| -0.039731
| 0
| 56,368,300
|
AAPL
| 2021-08-05T00:00:00
| 143.915665
| 144.678986
| 143.044695
| 143.837373
| 46,397,700
| 143.630911
| 143.258062
| 142.284144
| 134.474961
| 131.712859
| 129.683821
| 126.002033
| 143.392283
| 143.321768
| 143.138632
| 141.750852
| 140.99541
| 136.833548
| 134.05729
| 131.945451
| 124.163306
| 143.426376
| 143.386398
| 143.166071
| 139.051055
| 135.396876
| 133.428663
| 129.422752
| 143.879908
| 143.569262
| 143.230065
| 143.767028
| 147.345466
| 146.717405
| 143.136337
| 135.675718
| 2.334093
| 2.875453
| 25.838875
| 24.867201
| 19.130609
| 143.059425
| 139.825058
| 128.522024
| 126.774004
| 51.711654
| 138.64093
| 146.62651
| 66.053243
| 66.355364
| 9.988587
| -33.946757
| 8,367,793,900
| 0.061701
| 129
| 43.015352
| 143.258062
| 1.609495
| 146.477052
| 140.039071
| 2.639479
| 141.933874
| 147.212832
| 136.654915
| 146.792833
| 138.64093
| 142.716881
| 143.863484
| 143.096902
| 142.385775
| 144.574611
| 145.341193
| 144.868984
| 143.678806
| 142.716881
| 141.754957
| 140.385437
| 138.64093
| 146.792833
| 0
| 0.008827
| 46,397,700
| 0
|
AAPL
| 2021-08-06T00:00:00
| 143.22966
| 144.180344
| 142.729822
| 143.435485
| 54,126,800
| 143.415517
| 143.319175
| 142.63993
| 134.856798
| 131.883599
| 129.88935
| 126.146012
| 143.359758
| 143.305021
| 143.152636
| 141.88529
| 141.167275
| 137.084376
| 134.298668
| 132.1689
| 124.353021
| 143.353421
| 143.383693
| 143.238803
| 139.394376
| 135.699949
| 133.696897
| 129.594172
| 144.007587
| 143.803777
| 143.409776
| 143.708
| 147.277847
| 147.04964
| 143.640489
| 136.083605
| 2.168459
| 2.734055
| 24.752521
| 23.816306
| 19.239511
| 142.756027
| 139.825058
| 128.972193
| 127.054097
| 61.967871
| 139.49234
| 146.62651
| 52.386189
| 61.048267
| 1.116828
| -47.613811
| 8,313,667,100
| 0.014576
| 128
| 43.033535
| 143.319175
| 1.582486
| 146.484147
| 140.154203
| 2.413151
| 142.057282
| 146.883585
| 137.230979
| 146.792833
| 138.64093
| 142.716881
| 143.879782
| 143.080578
| 142.24549
| 144.714869
| 145.514073
| 144.868984
| 143.678806
| 142.716881
| 141.754957
| 140.385437
| 138.64093
| 146.792833
| 1
| -0.049701
| 0
| 54,126,800
|
AAPL
| 2021-08-09T00:00:00
| 143.180649
| 143.778501
| 142.622008
| 143.288459
| 48,908,700
| 143.153134
| 143.407684
| 142.888455
| 135.268384
| 132.074007
| 130.102302
| 126.292863
| 143.323936
| 143.282408
| 143.156946
| 142.003049
| 141.32215
| 137.323445
| 134.532405
| 132.386955
| 124.540361
| 143.310718
| 143.3705
| 143.280397
| 139.720802
| 135.99724
| 133.960091
| 129.76367
| 143.75206
| 143.773639
| 143.489969
| 143.619493
| 147.158398
| 147.336656
| 144.116054
| 136.482171
| 2.010067
| 2.589257
| 23.682163
| 22.982375
| 18.892265
| 142.183542
| 140.798804
| 128.972193
| 127.054097
| 50.626454
| 139.49234
| 146.62651
| 51.699196
| 56.712876
| -3.511181
| -48.300804
| 8,264,758,400
| 0.040495
| 127
| 43.049952
| 143.407684
| 1.518315
| 146.444314
| 140.371055
| 2.170714
| 142.164269
| 146.505698
| 137.82284
| 146.792833
| 138.64093
| 142.716881
| 143.379942
| 142.57954
| 141.92942
| 144.030062
| 144.830464
| 144.868984
| 143.678806
| 142.716881
| 141.754957
| 140.385437
| 138.64093
| 146.792833
| 1
| -0.099493
| 0
| 48,908,700
|
AAPL
| 2021-08-10T00:00:00
| 142.700409
| 144.768389
| 142.40638
| 143.523677
| 69,023,100
| 143.059987
| 143.416404
| 143.037133
| 135.683478
| 132.22701
| 130.351777
| 126.442766
| 143.199231
| 143.17659
| 143.086709
| 142.066446
| 141.42817
| 137.534306
| 134.747352
| 132.591182
| 124.721058
| 143.228404
| 143.303141
| 143.265932
| 140.012254
| 136.276882
| 134.209559
| 129.92693
| 143.25352
| 143.423536
| 143.389241
| 143.459494
| 146.978303
| 147.568941
| 144.560394
| 136.869629
| 1.824754
| 2.436356
| 23.149492
| 24.335768
| 17.541309
| 142.951762
| 141.934002
| 130.829128
| 128.321419
| 51.683175
| 139.49234
| 146.62651
| 44.967652
| 49.684346
| -2.785055
| -55.032348
| 8,195,735,300
| 0.005656
| 126
| 43.073001
| 143.416404
| 1.513478
| 146.44336
| 140.389448
| 2.233179
| 142.21533
| 146.681688
| 137.748972
| 146.792833
| 138.64093
| 142.716881
| 143.193719
| 142.608937
| 142.037226
| 143.765431
| 144.350213
| 144.868984
| 143.678806
| 142.716881
| 141.754957
| 140.385437
| 138.64093
| 146.792833
| 1
| -0.141568
| 0
| 69,023,100
|
AAPL
| 2021-08-11T00:00:00
| 142.955231
| 143.798105
| 142.631801
| 143.141449
| 48,493,500
| 143.167493
| 143.266116
| 143.096183
| 136.110127
| 132.3782
| 130.609075
| 126.597399
| 143.150431
| 143.136343
| 143.066482
| 142.147244
| 141.545636
| 137.746892
| 134.963349
| 132.79641
| 124.902493
| 143.209358
| 143.259219
| 143.259632
| 140.297421
| 136.559204
| 134.459132
| 130.091233
| 142.878683
| 143.078163
| 143.251865
| 143.299234
| 146.755323
| 147.753215
| 144.976925
| 137.246828
| 1.679099
| 2.284905
| 22.654869
| 23.444293
| 16.898731
| 142.951762
| 142.227579
| 132.661582
| 129.862738
| 46.8026
| 139.49234
| 146.62651
| 48.539501
| 48.402116
| -4.368162
| -51.460499
| 8,244,228,800
| -0.054859
| 127
| 43.089229
| 143.266116
| 1.39185
| 146.049815
| 140.482416
| 2.120761
| 142.285797
| 146.527318
| 138.044276
| 146.792833
| 138.64093
| 142.716881
| 143.291726
| 141.815063
| 140.929717
| 144.177072
| 145.653735
| 144.868984
| 143.678806
| 142.716881
| 141.754957
| 140.385437
| 138.64093
| 146.792833
| 0
| -0.076834
| 0
| 48,493,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.