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 | 2022-05-27T00:00:00 | 147.277191 | 147.316553 | 142.966346 | 143.094298 | 90,978,500 | 140.540273 | 146.020387 | 148.16812 | 157.874697 | 158.794564 | 160.858582 | 156.586322 | 142.059048 | 142.269184 | 142.83275 | 146.060125 | 147.417843 | 153.148217 | 155.724349 | 156.602485 | 153.480718 | 140.645221 | 142.688283 | 144.35202 | 151.870723 | 155.210932 | 157.309296 | 159.127816 | 142.327335 | 141.378221 | 139.262241 | 135.518501 | 137.816677 | 143.22572 | 149.2701 | 158.465459 | -4.904215 | -5.512969 | 24.27779 | 21.633393 | 27.061293 | 138.960617 | 147.746509 | 164.47083 | 162.013917 | 47.755117 | 130.516074 | 154.265097 | 70.57603 | 48.782979 | 0.12959 | -29.42397 | 8,268,264,600 | 0.104692 | 134 | 49.706244 | 146.020387 | 7.901764 | 161.823915 | 130.216858 | 6.019151 | 145.702637 | 157.740939 | 133.664336 | 163.610908 | 130.516074 | 147.063491 | 139.515054 | 136.969232 | 132.428744 | 144.055541 | 146.601363 | 155.800527 | 150.968681 | 147.063491 | 143.1583 | 137.598368 | 130.516074 | 163.610908 | 0 | 0.129396 | 90,978,500 | 0 |
AAPL | 2022-05-31T00:00:00 | 146.489838 | 148.281107 | 144.521417 | 146.716217 | 103,718,400 | 140.865063 | 145.582993 | 147.624797 | 157.581414 | 158.492379 | 160.606613 | 156.588117 | 142.945206 | 143.036576 | 143.395379 | 146.09919 | 147.346458 | 152.887104 | 155.481335 | 156.402235 | 153.411157 | 141.72696 | 142.732993 | 144.222921 | 151.424258 | 154.887124 | 157.024766 | 159.027354 | 145.695424 | 144.441919 | 142.204127 | 136.743932 | 137.375192 | 142.300301 | 148.340083 | 157.791207 | -4.249206 | -5.260216 | 23.135923 | 21.825062 | 25.77161 | 139.398591 | 147.063491 | 164.679649 | 162.013917 | 44.574177 | 130.516074 | 152.995412 | 71.059761 | 62.642244 | 7.344531 | -28.940239 | 8,164,546,200 | 0.059588 | 133 | 49.737911 | 145.582993 | 7.60109 | 160.785174 | 130.380812 | 5.958691 | 145.777609 | 157.69499 | 133.860227 | 163.610908 | 130.516074 | 147.063491 | 145.853363 | 144.390174 | 141.503157 | 148.740381 | 150.20357 | 155.800527 | 150.968681 | 147.063491 | 143.1583 | 137.598368 | 130.516074 | 163.610908 | 1 | 0.061948 | 0 | 103,718,400 |
AAPL | 2022-06-01T00:00:00 | 146.361862 | 149.344017 | 145.348112 | 147.533059 | 74,286,600 | 140.812897 | 145.06451 | 147.315362 | 157.258054 | 158.234089 | 160.382025 | 156.579374 | 143.628537 | 143.641173 | 143.851761 | 146.123069 | 147.27072 | 152.631212 | 155.241349 | 156.203415 | 153.341015 | 142.726378 | 142.807171 | 144.125772 | 150.984275 | 154.567899 | 156.742692 | 158.9256 | 147.991624 | 146.817955 | 144.776965 | 138.272688 | 137.189105 | 141.554503 | 147.484189 | 157.149062 | -3.697807 | -4.947735 | 21.846788 | 22.072053 | 24.438527 | 139.930045 | 147.063491 | 164.136668 | 162.013917 | 52.490444 | 130.516074 | 149.344017 | 84.161017 | 75.265602 | 15.679905 | -15.838983 | 8,090,259,600 | 0.026525 | 132 | 49.76055 | 145.06451 | 7.140306 | 159.345122 | 130.783899 | 5.566414 | 145.833252 | 156.966079 | 134.700424 | 163.610908 | 130.516074 | 147.063491 | 146.430787 | 144.580468 | 142.671097 | 148.340158 | 150.190477 | 155.800527 | 150.968681 | 147.063491 | 143.1583 | 137.598368 | 130.516074 | 163.610908 | 1 | 0.00397 | 0 | 74,286,600 |
AAPL | 2022-06-02T00:00:00 | 148.822433 | 148.881484 | 144.541113 | 145.495798 | 72,348,100 | 141.835492 | 144.34769 | 147.113391 | 156.916292 | 158.00546 | 160.180374 | 156.587491 | 144.667316 | 144.583221 | 144.61648 | 146.368466 | 147.390083 | 152.481848 | 155.07243 | 156.057257 | 153.296054 | 144.182658 | 143.165068 | 144.241701 | 150.653467 | 154.320224 | 156.513789 | 158.848416 | 149.443269 | 148.666599 | 146.962545 | 140.116596 | 137.262985 | 141.001769 | 146.730046 | 156.547656 | -3.027375 | -4.563663 | 20.809845 | 20.812719 | 24.105 | 139.930045 | 147.063491 | 163.281674 | 162.013917 | 60.074567 | 130.516074 | 149.344017 | 97.229737 | 84.150172 | 23.820894 | -2.770263 | 8,162,607,700 | 0.016141 | 133 | 49.783149 | 144.34769 | 5.827051 | 156.001791 | 132.693589 | 5.335127 | 146.117936 | 156.78819 | 135.447682 | 161.252287 | 130.516074 | 145.88418 | 147.017997 | 144.691977 | 143.022092 | 148.687882 | 151.013902 | 153.99854 | 149.511053 | 145.88418 | 142.257307 | 137.093623 | 130.516074 | 161.252287 | 0 | 0.05438 | 72,348,100 | 0 |
AAPL | 2022-06-03T00:00:00 | 143.084473 | 145.633573 | 142.179001 | 144.580461 | 88,570,300 | 142.625812 | 143.7985 | 146.403976 | 156.432449 | 157.649091 | 159.921147 | 156.585687 | 144.350748 | 144.310721 | 144.380787 | 146.069921 | 147.058882 | 152.113324 | 154.756958 | 155.800371 | 153.194446 | 144.409745 | 143.044762 | 143.931784 | 150.111043 | 153.927567 | 156.175256 | 158.714058 | 148.31362 | 148.4192 | 147.747741 | 141.617248 | 137.378427 | 140.505168 | 146.006579 | 155.961329 | -2.925336 | -4.235997 | 20.305604 | 19.023592 | 25.089329 | 142.159291 | 147.063491 | 162.623232 | 162.013917 | 48.043452 | 130.516074 | 149.344017 | 66.753967 | 82.714907 | -0.68063 | -33.246033 | 8,074,037,400 | 0.033082 | 132 | 49.809199 | 143.7985 | 5.361705 | 154.52191 | 133.07509 | 5.420191 | 145.829035 | 156.669416 | 134.988653 | 156.922452 | 130.516074 | 143.719263 | 147.41501 | 145.948536 | 143.074639 | 150.288907 | 151.755381 | 150.690547 | 146.835215 | 143.719263 | 140.60331 | 136.167039 | 130.516074 | 156.922452 | 1 | -0.002792 | 0 | 88,570,300 |
AAPL | 2022-06-06T00:00:00 | 143.832428 | 146.224066 | 142.612002 | 144.708374 | 71,598,400 | 143.467311 | 143.250294 | 145.959951 | 155.887695 | 157.30584 | 159.641034 | 156.585957 | 144.247084 | 144.223759 | 144.296424 | 145.866513 | 146.810693 | 151.788583 | 154.46947 | 155.563382 | 153.101292 | 144.62913 | 143.047993 | 143.733972 | 149.616924 | 153.56397 | 155.856668 | 158.58716 | 146.384887 | 147.001633 | 147.644936 | 142.844597 | 137.537181 | 140.067789 | 145.316069 | 155.393265 | -2.752388 | -3.939276 | 19.688598 | 18.895363 | 23.887005 | 142.159291 | 147.063491 | 162.623232 | 162.013917 | 50.691213 | 130.516074 | 149.344017 | 70.726548 | 78.23675 | 8.363902 | -29.273452 | 8,145,635,800 | 0.013233 | 133 | 49.830416 | 143.250294 | 4.697385 | 152.645064 | 133.855524 | 5.44339 | 145.638882 | 156.525662 | 134.752101 | 154.265097 | 130.516074 | 142.390585 | 143.632349 | 141.631125 | 140.177777 | 145.085697 | 147.086921 | 148.660327 | 145.19297 | 142.390585 | 139.5882 | 135.598365 | 130.516074 | 154.265097 | 0 | 0.04834 | 0 | 71,598,400 |
AAPL | 2022-06-07T00:00:00 | 146.361862 | 146.647276 | 141.824654 | 142.070706 | 67,808,200 | 144.018469 | 143.085439 | 145.604917 | 155.380755 | 157.044404 | 159.381799 | 156.591572 | 144.670039 | 144.612505 | 144.614183 | 145.911544 | 146.776168 | 151.57577 | 154.256112 | 155.381173 | 153.034233 | 145.155412 | 143.344333 | 143.764889 | 149.243362 | 153.275971 | 155.593714 | 158.485428 | 145.232728 | 145.935712 | 147.347456 | 144.023111 | 137.781132 | 139.718277 | 144.679998 | 154.853145 | -2.383744 | -3.628169 | 19.277317 | 17.677323 | 23.399614 | 142.159291 | 147.063491 | 162.623232 | 162.013917 | 49.373035 | 130.516074 | 149.344017 | 84.161017 | 73.88051 | 17.408375 | -15.838983 | 8,213,444,000 | 0.089126 | 134 | 49.851041 | 143.085439 | 4.514948 | 152.115334 | 134.055543 | 5.49049 | 145.707737 | 156.688716 | 134.726758 | 154.265097 | 130.516074 | 142.390585 | 144.222832 | 142.221598 | 140.610769 | 145.833662 | 147.834895 | 148.660327 | 145.19297 | 142.390585 | 139.5882 | 135.598365 | 130.516074 | 154.265097 | 0 | 0.091816 | 67,808,200 | 0 |
AAPL | 2022-06-08T00:00:00 | 145.623764 | 147.503594 | 145.131659 | 146.23397 | 53,950,200 | 144.766476 | 142.763112 | 145.160607 | 154.841756 | 156.793831 | 159.147965 | 156.586048 | 144.860784 | 144.79637 | 144.769504 | 145.885383 | 146.687521 | 151.342358 | 154.028945 | 155.187957 | 152.960497 | 145.447284 | 143.586078 | 143.766339 | 148.860735 | 152.975428 | 155.321278 | 158.376295 | 144.898539 | 145.411789 | 146.902402 | 145.029895 | 138.061901 | 139.424271 | 144.087407 | 154.337936 | -2.126634 | -3.327862 | 18.658322 | 18.285642 | 22.627043 | 142.159291 | 147.063491 | 161.586383 | 162.013917 | 60.317958 | 130.516074 | 149.344017 | 80.240789 | 78.376118 | 30.531073 | -19.759211 | 8,159,493,800 | 0.085947 | 133 | 49.867319 | 142.763112 | 4.045451 | 150.854014 | 134.67221 | 5.003304 | 145.699739 | 155.706347 | 135.693132 | 152.995412 | 130.516074 | 141.755743 | 144.944598 | 143.241919 | 140.121975 | 148.064541 | 149.76722 | 147.690288 | 144.408305 | 141.755743 | 139.103181 | 135.326652 | 130.516074 | 152.995412 | 1 | 0.028529 | 0 | 53,950,200 |
AAPL | 2022-06-09T00:00:00 | 140.387726 | 145.613879 | 140.279462 | 144.757621 | 69,473,000 | 144.97513 | 142.573161 | 144.249762 | 154.131993 | 156.512492 | 158.853133 | 156.554785 | 143.966173 | 143.994798 | 144.095384 | 145.385596 | 146.202922 | 150.912765 | 153.669966 | 154.894883 | 152.835395 | 144.651147 | 143.359851 | 143.399194 | 148.29391 | 152.543688 | 154.949788 | 158.215118 | 143.660592 | 143.961982 | 145.472191 | 145.419064 | 138.235138 | 139.081343 | 143.477405 | 153.824538 | -2.318649 | -3.126019 | 19.047326 | 16.92938 | 27.682894 | 144.81174 | 147.063491 | 161.586383 | 162.013917 | 57.256483 | 130.516074 | 149.344017 | 52.430858 | 72.277555 | -2.579597 | -47.569142 | 8,090,020,800 | 0.117815 | 132 | 49.887127 | 142.573161 | 4.064234 | 150.701629 | 134.444693 | 5.029318 | 145.193833 | 155.25247 | 135.135197 | 149.344017 | 130.516074 | 139.930045 | 146.086339 | 144.669084 | 143.714404 | 147.041019 | 148.458275 | 144.900622 | 142.151743 | 139.930045 | 137.708348 | 134.545254 | 130.516074 | 149.344017 | 1 | -0.025724 | 0 | 69,473,000 |
AAPL | 2022-06-10T00:00:00 | 134.964737 | 138.537409 | 134.895835 | 138.064993 | 91,437,900 | 144.320631 | 142.305949 | 143.485621 | 153.337161 | 156.214537 | 158.536167 | 156.502582 | 142.165885 | 142.352969 | 142.690669 | 144.438245 | 145.338446 | 150.287352 | 153.177723 | 154.500227 | 152.657577 | 142.831076 | 142.635239 | 142.684961 | 147.542253 | 151.976642 | 154.47675 | 158.000292 | 140.229863 | 140.970604 | 142.60851 | 144.943432 | 138.186213 | 138.610143 | 142.794536 | 153.289957 | -2.875268 | -3.075869 | 20.236907 | 15.645189 | 33.019026 | 142.119926 | 145.88418 | 160.687157 | 162.013917 | 49.448754 | 134.895835 | 149.344017 | 0.47689 | 44.382846 | -61.675138 | -99.52311 | 7,998,582,900 | 0.074496 | 131 | 49.911623 | 142.305949 | 4.384035 | 151.074019 | 133.537879 | 4.852864 | 144.219634 | 153.925361 | 134.513906 | 149.344017 | 130.516074 | 139.930045 | 142.093689 | 138.573499 | 136.759272 | 143.907916 | 147.428106 | 144.900622 | 142.151743 | 139.930045 | 137.708348 | 134.545254 | 130.516074 | 149.344017 | 1 | -0.071982 | 0 | 91,437,900 |
AAPL | 2022-06-13T00:00:00 | 129.797623 | 133.065192 | 129.364568 | 130.771981 | 122,207,100 | 142.572675 | 141.556474 | 142.485663 | 152.501098 | 155.812701 | 158.20257 | 156.428561 | 139.692233 | 140.070179 | 140.707123 | 143.107279 | 144.142998 | 149.483833 | 152.562457 | 154.011067 | 152.430115 | 140.190529 | 141.44397 | 141.632038 | 146.619134 | 151.28146 | 153.90767 | 157.734571 | 134.695977 | 136.335443 | 138.412274 | 143.390935 | 137.821592 | 137.95094 | 141.995774 | 152.713941 | -3.69079 | -3.198853 | 22.005719 | 14.442138 | 38.07498 | 139.354292 | 143.14351 | 160.345648 | 162.013917 | 36.453608 | 129.364568 | 149.344017 | 2.167501 | 18.358416 | -111.288571 | -97.832499 | 7,876,375,800 | -0.013147 | 130 | 49.942352 | 141.556474 | 5.151613 | 151.859699 | 131.253248 | 4.854271 | 142.846109 | 152.55465 | 133.137568 | 149.344017 | 129.364568 | 139.354292 | 136.13266 | 133.727912 | 132.491086 | 137.369486 | 139.774235 | 144.628867 | 141.711867 | 139.354292 | 136.996717 | 133.64017 | 129.364568 | 149.344017 | 1 | -0.111173 | 0 | 122,207,100 |
AAPL | 2022-06-14T00:00:00 | 130.663681 | 131.775843 | 129.403894 | 131.027849 | 84,784,300 | 140.990059 | 140.927561 | 141.725852 | 151.688253 | 155.394763 | 157.894516 | 156.353676 | 137.886523 | 138.359906 | 139.161978 | 141.976043 | 143.106127 | 148.745788 | 151.986173 | 153.548742 | 152.213533 | 138.025257 | 140.406561 | 140.722655 | 145.762765 | 150.619644 | 153.362346 | 157.478204 | 129.902853 | 131.928644 | 134.389531 | 141.145403 | 137.258693 | 137.16288 | 141.113874 | 152.10318 | -4.218584 | -3.402799 | 23.648186 | 13.952752 | 36.784771 | 139.123026 | 141.814832 | 160.07047 | 162.013917 | 40.399176 | 129.364568 | 149.344017 | 6.502247 | 3.048879 | -107.021323 | -93.497753 | 7,961,160,100 | -0.001662 | 131 | 49.963888 | 140.927561 | 5.676103 | 152.279767 | 129.575356 | 4.617357 | 141.685878 | 150.920591 | 132.451164 | 149.344017 | 129.364568 | 139.354292 | 130.742461 | 128.41973 | 127.041837 | 132.120354 | 134.443085 | 144.628867 | 141.711867 | 139.354292 | 136.996717 | 133.64017 | 129.364568 | 149.344017 | 0 | -0.044125 | 0 | 84,784,300 |
AAPL | 2022-06-15T00:00:00 | 133.291519 | 135.171363 | 130.073164 | 132.169521 | 91,533,000 | 139.683025 | 140.247961 | 140.974701 | 150.846787 | 155.008325 | 157.633351 | 156.269781 | 136.967522 | 137.438382 | 138.258831 | 141.186541 | 142.351157 | 148.139738 | 151.494209 | 153.147609 | 152.025255 | 136.625523 | 139.679319 | 140.07386 | 145.041324 | 150.037979 | 152.875158 | 157.248729 | 128.10679 | 129.46243 | 131.599469 | 138.757322 | 136.625685 | 136.337551 | 140.197494 | 151.470196 | -4.374395 | -3.597119 | 24.206489 | 17.782033 | 34.109361 | 138.434081 | 141.814832 | 159.305194 | 162.013917 | 43.953376 | 129.364568 | 149.344017 | 19.654953 | 9.441567 | -77.062219 | -80.345047 | 8,052,693,100 | -0.016312 | 132 | 49.987883 | 140.247961 | 5.738802 | 151.725565 | 128.770356 | 4.738977 | 140.886415 | 150.364368 | 131.408462 | 149.344017 | 129.364568 | 139.354292 | 130.614473 | 129.453102 | 128.242523 | 131.825051 | 132.986422 | 144.628867 | 141.711867 | 139.354292 | 136.996717 | 133.64017 | 129.364568 | 149.344017 | 0 | 0.013422 | 91,533,000 | 0 |
AAPL | 2022-06-16T00:00:00 | 128.006348 | 130.299559 | 127.002449 | 129.994456 | 108,123,900 | 137.601416 | 139.718454 | 140.327485 | 149.966054 | 154.576577 | 157.327089 | 156.165781 | 135.175287 | 135.723466 | 136.681526 | 139.988341 | 141.247711 | 147.350193 | 150.876107 | 152.649762 | 151.786261 | 134.502491 | 138.513451 | 139.076295 | 144.145621 | 149.327401 | 152.288484 | 156.967501 | 127.245778 | 127.773674 | 129.048098 | 136.108181 | 135.815841 | 135.404 | 139.20786 | 150.795298 | -4.868228 | -3.851341 | 25.132886 | 16.215278 | 35.406046 | 137.253022 | 139.998931 | 159.305194 | 162.013917 | 34.479607 | 127.002449 | 149.344017 | 4.493411 | 10.21687 | -118.184784 | -95.506589 | 7,944,569,200 | 0.005282 | 131 | 50.014411 | 139.718454 | 6.354714 | 152.427881 | 127.009027 | 4.682031 | 139.659742 | 149.023804 | 130.29568 | 149.344017 | 127.002449 | 138.173233 | 132.845349 | 130.519334 | 127.74715 | 135.617534 | 137.943548 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 1 | -0.037443 | 0 | 108,123,900 |
AAPL | 2022-06-17T00:00:00 | 129.482681 | 130.978685 | 127.760314 | 128.016218 | 134,520,300 | 136.241237 | 139.433524 | 139.894434 | 149.178333 | 154.120486 | 157.053651 | 156.06583 | 134.036766 | 134.588778 | 135.574011 | 139.033281 | 140.342708 | 146.649507 | 150.313122 | 152.191008 | 151.564334 | 133.026357 | 137.538616 | 138.242079 | 143.342351 | 148.667035 | 151.73711 | 156.701998 | 127.360285 | 127.206962 | 127.24433 | 133.601668 | 134.942545 | 134.426439 | 138.186204 | 150.088177 | -5.081885 | -4.097449 | 25.80241 | 16.441555 | 33.766442 | 137.253022 | 138.173233 | 156.463337 | 160.01113 | 27.309226 | 127.002449 | 149.344017 | 11.101423 | 11.749929 | -108.766302 | -88.898577 | 8,079,089,500 | 0.061619 | 132 | 50.048015 | 139.433524 | 6.687878 | 152.809281 | 126.057767 | 4.497141 | 138.690498 | 147.68478 | 129.696216 | 149.344017 | 127.002449 | 138.173233 | 128.436119 | 126.572678 | 125.139009 | 129.869788 | 131.733228 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 0 | 0.019255 | 134,520,300 | 0 |
AAPL | 2022-06-21T00:00:00 | 133.724609 | 134.895822 | 131.214886 | 131.313298 | 81,000,500 | 135.230455 | 139.348883 | 139.451932 | 148.469359 | 153.725278 | 156.823515 | 155.981503 | 133.974335 | 134.431656 | 135.289488 | 138.550675 | 139.833624 | 146.142648 | 149.876583 | 151.825337 | 151.386825 | 132.568788 | 136.99491 | 137.767477 | 142.736323 | 148.130302 | 151.275149 | 156.479697 | 128.917393 | 128.380497 | 127.079141 | 131.707688 | 134.18096 | 133.514242 | 137.193607 | 149.370541 | -4.85298 | -4.248556 | 25.387883 | 20.769287 | 31.153296 | 137.253022 | 138.173233 | 151.866326 | 156.561491 | 35.040327 | 127.002449 | 149.344017 | 30.088131 | 15.227655 | -70.673928 | -69.911869 | 8,160,090,000 | 0.062263 | 133 | 50.069316 | 139.348883 | 6.751788 | 152.852458 | 125.845308 | 4.615244 | 138.217556 | 147.448045 | 128.987068 | 149.344017 | 127.002449 | 138.173233 | 129.407227 | 127.835768 | 126.188855 | 131.05414 | 132.625598 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 0 | 0.067636 | 81,000,500 | 0 |
AAPL | 2022-06-22T00:00:00 | 133.212845 | 135.58478 | 131.79558 | 132.661675 | 73,409,200 | 133.915553 | 138.967011 | 139.050769 | 147.790442 | 153.363344 | 156.592874 | 155.891431 | 133.822037 | 134.210054 | 134.970004 | 138.065418 | 139.324333 | 145.635597 | 149.438063 | 151.456773 | 151.205989 | 132.20195 | 136.410525 | 137.287547 | 142.138028 | 147.590501 | 150.807611 | 156.253143 | 130.961288 | 130.254418 | 128.130894 | 130.345138 | 133.532764 | 132.679856 | 136.235359 | 148.643688 | -4.659158 | -4.330676 | 24.831364 | 20.626676 | 29.436019 | 136.308164 | 138.173233 | 151.799981 | 156.561491 | 34.727939 | 127.002449 | 148.881484 | 28.385145 | 23.191566 | -67.133651 | -71.614855 | 8,086,680,800 | -0.009706 | 132 | 50.088493 | 138.967011 | 6.877218 | 152.721447 | 125.212576 | 4.60048 | 137.740917 | 146.941876 | 128.539958 | 149.344017 | 127.002449 | 138.173233 | 133.278439 | 131.661056 | 129.597503 | 135.341992 | 136.959375 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 1 | 0.008663 | 73,409,200 | 0 |
AAPL | 2022-06-23T00:00:00 | 136.086731 | 136.40167 | 133.488417 | 134.659629 | 72,433,800 | 132.96185 | 138.864163 | 138.618897 | 147.254307 | 153.090438 | 156.281926 | 155.804017 | 134.274975 | 134.551268 | 135.141808 | 137.885537 | 139.075287 | 145.261132 | 149.086712 | 151.152415 | 151.055549 | 132.59671 | 136.136213 | 137.059544 | 141.679059 | 147.135853 | 150.401548 | 156.056082 | 133.718836 | 132.640444 | 130.18819 | 129.656808 | 133.07783 | 131.989523 | 135.355398 | 147.922424 | -4.224952 | -4.309531 | 24.105221 | 20.864133 | 28.035428 | 132.769929 | 138.173233 | 151.411791 | 156.561491 | 35.348655 | 127.002449 | 147.503594 | 44.311094 | 34.261457 | -46.293366 | -55.688906 | 8,159,114,600 | 0.004468 | 133 | 50.10806 | 138.864163 | 6.905501 | 152.675165 | 125.053161 | 4.518226 | 137.583376 | 146.619829 | 128.546923 | 149.344017 | 127.002449 | 138.173233 | 133.531068 | 131.477357 | 129.741868 | 135.266556 | 137.320268 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 0 | 0.058198 | 72,433,800 | 0 |
AAPL | 2022-06-24T00:00:00 | 139.423187 | 139.66924 | 137.563031 | 137.690968 | 89,116,800 | 132.865396 | 138.920263 | 138.651965 | 146.747359 | 152.886391 | 155.960665 | 155.741028 | 135.304618 | 135.437072 | 135.800482 | 138.025323 | 139.102048 | 145.032193 | 148.832409 | 150.920153 | 150.939804 | 133.771498 | 136.189453 | 137.121413 | 141.371956 | 146.776189 | 150.067712 | 155.893088 | 136.909571 | 135.674488 | 132.950921 | 129.798155 | 132.880781 | 131.493987 | 134.596163 | 147.223699 | -3.570458 | -4.161717 | 22.636771 | 24.693243 | 26.509364 | 133.335845 | 138.173233 | 150.760708 | 156.561491 | 45.541658 | 127.002449 | 147.503594 | 60.585582 | 44.427274 | 0.957064 | -39.414418 | 8,248,231,400 | 0.029825 | 134 | 50.133056 | 138.920263 | 6.905244 | 152.730752 | 125.109774 | 4.299589 | 137.758596 | 146.357774 | 129.159417 | 149.344017 | 127.002449 | 138.173233 | 135.325606 | 134.249542 | 132.412353 | 137.162795 | 138.23886 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 0 | 0.100259 | 89,116,800 | 0 |
AAPL | 2022-06-27T00:00:00 | 139.423187 | 141.224293 | 138.74408 | 140.446759 | 70,207,900 | 133.311241 | 138.815936 | 138.821642 | 146.186556 | 152.610144 | 155.641072 | 155.683135 | 136.128332 | 136.16182 | 136.357821 | 138.152402 | 139.126751 | 144.812232 | 148.584798 | 150.692491 | 150.825211 | 134.963824 | 136.23735 | 137.180737 | 141.084734 | 146.421894 | 149.740237 | 155.730722 | 139.496578 | 138.431575 | 135.776606 | 130.549394 | 132.885618 | 131.166123 | 133.954967 | 146.548765 | -3.016989 | -3.932771 | 21.116664 | 26.175479 | 25.475474 | 134.113371 | 138.173233 | 149.67825 | 156.561491 | 44.531257 | 127.002449 | 147.503594 | 60.585582 | 55.160753 | 15.263042 | -39.414418 | 8,248,231,400 | -0.033078 | 134 | 50.152738 | 138.815936 | 6.879778 | 152.575492 | 125.05638 | 4.218743 | 137.917128 | 146.354614 | 129.479643 | 149.344017 | 127.002449 | 138.173233 | 138.885153 | 138.101066 | 136.778944 | 140.207274 | 140.991361 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 0 | 0.08572 | 0 | 70,207,900 |
AAPL | 2022-06-28T00:00:00 | 135.269852 | 141.155424 | 135.151751 | 139.8858 | 67,083,400 | 133.858464 | 138.215569 | 138.815739 | 145.643125 | 152.336567 | 155.267874 | 155.629468 | 135.956636 | 135.999644 | 136.190441 | 137.890352 | 138.830067 | 144.438021 | 148.234405 | 150.387092 | 150.670431 | 135.319935 | 135.899628 | 136.907523 | 140.656628 | 145.96557 | 149.336847 | 155.527604 | 139.793373 | 139.224959 | 137.489487 | 131.407411 | 132.926218 | 130.909701 | 133.38014 | 145.882641 | -2.880298 | -3.722276 | 20.274361 | 23.759844 | 28.646431 | 134.113371 | 138.173233 | 147.931294 | 155.478874 | 36.775392 | 127.002449 | 147.503594 | 40.32654 | 53.832568 | -18.906882 | -59.67346 | 8,181,148,000 | -0.124667 | 133 | 50.170662 | 138.215569 | 6.62161 | 151.458789 | 124.97235 | 4.303103 | 137.665007 | 146.271213 | 129.0588 | 149.344017 | 127.002449 | 138.173233 | 139.797187 | 138.37008 | 137.316974 | 140.850294 | 142.2774 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 1 | 0.022861 | 0 | 67,083,400 |
AAPL | 2022-06-29T00:00:00 | 137.03154 | 138.448805 | 134.511965 | 135.289499 | 66,242,400 | 134.49525 | 137.742654 | 138.662989 | 145.139251 | 152.136143 | 154.941149 | 155.581767 | 136.171617 | 136.187261 | 136.319841 | 137.812278 | 138.691719 | 144.14757 | 147.939592 | 150.122626 | 150.534721 | 135.896858 | 135.786863 | 136.770277 | 140.318918 | 145.562806 | 148.975731 | 155.34255 | 139.010044 | 139.049494 | 138.435404 | 132.454656 | 133.012928 | 130.754964 | 132.88188 | 145.235902 | -2.599846 | -3.49779 | 19.620524 | 22.306139 | 27.888054 | 134.113371 | 138.173233 | 145.967772 | 153.515352 | 39.999879 | 127.002449 | 145.613879 | 53.886729 | 51.599617 | -19.465542 | -46.113271 | 8,247,390,400 | -0.11922 | 134 | 50.188719 | 137.742654 | 6.330935 | 150.404525 | 125.080784 | 4.414882 | 137.604676 | 146.434441 | 128.774912 | 149.344017 | 127.002449 | 138.173233 | 137.192342 | 133.22926 | 131.188669 | 139.232934 | 143.196016 | 144.071407 | 140.809538 | 138.173233 | 135.536928 | 131.783545 | 127.002449 | 149.344017 | 0 | 0.069002 | 66,242,400 | 0 |
AAPL | 2022-06-30T00:00:00 | 134.561218 | 136.185159 | 131.657801 | 135.082848 | 98,964,500 | 134.62222 | 137.152622 | 138.51969 | 144.540175 | 151.956636 | 154.592571 | 155.528722 | 135.849537 | 135.891617 | 136.049284 | 137.516727 | 138.373988 | 143.771635 | 147.58753 | 149.814479 | 150.37578 | 135.908852 | 135.483869 | 136.454756 | 139.904094 | 145.100308 | 148.572168 | 155.133391 | 137.112381 | 137.784666 | 138.291265 | 133.362712 | 133.042733 | 130.635768 | 132.424351 | 144.601409 | -2.547554 | -3.307743 | 19.565069 | 20.465499 | 29.96956 | 134.492303 | 138.173233 | 145.650351 | 153.515352 | 42.752178 | 127.002449 | 141.224293 | 53.149008 | 49.120759 | -48.206379 | -46.850992 | 8,148,425,900 | -0.078915 | 133 | 50.214916 | 137.152622 | 6.028014 | 149.20865 | 125.096594 | 4.416985 | 137.314823 | 146.148793 | 128.480853 | 148.881484 | 127.002449 | 137.941966 | 136.664103 | 134.879402 | 132.727264 | 138.816241 | 140.600943 | 143.718032 | 140.523693 | 137.941966 | 135.36024 | 131.684563 | 127.002449 | 148.881484 | 1 | 0.008107 | 0 | 98,964,500 |
AAPL | 2022-07-01T00:00:00 | 136.736298 | 136.844561 | 133.517941 | 133.891931 | 71,051,600 | 135.495215 | 136.548315 | 138.457094 | 143.987942 | 151.747557 | 154.272917 | 155.482093 | 136.026889 | 136.045195 | 136.154978 | 137.445779 | 138.248012 | 143.495739 | 147.301971 | 149.555505 | 150.240064 | 136.29323 | 135.44422 | 136.317572 | 139.598059 | 144.699773 | 148.218579 | 154.946401 | 136.021585 | 136.754605 | 137.982909 | 134.239045 | 133.073069 | 130.579287 | 132.028397 | 143.989687 | -2.304042 | -3.107003 | 19.333924 | 20.431945 | 28.406849 | 136.21959 | 138.173233 | 144.252788 | 153.515352 | 52.397437 | 127.002449 | 141.224293 | 68.442941 | 58.492893 | -15.505437 | -31.557059 | 8,219,477,500 | -0.081338 | 134 | 50.234199 | 136.548315 | 5.36601 | 147.280335 | 125.816296 | 4.262323 | 137.259726 | 145.784371 | 128.73508 | 147.503594 | 127.002449 | 137.253022 | 134.134726 | 132.084293 | 129.607368 | 136.611651 | 138.662084 | 142.665324 | 139.672157 | 137.253022 | 134.833887 | 131.389694 | 127.002449 | 147.503594 | 0 | 0.056002 | 71,051,600 | 0 |
AAPL | 2022-07-05T00:00:00 | 139.324753 | 139.373966 | 134.767856 | 135.594604 | 73,353,800 | 136.479422 | 136.360329 | 138.369695 | 143.503398 | 151.514025 | 153.947995 | 155.449583 | 136.686462 | 136.641479 | 136.642636 | 137.616595 | 138.330838 | 143.332171 | 147.092044 | 149.352916 | 150.131454 | 136.989509 | 135.708642 | 136.384315 | 139.415189 | 144.372857 | 147.922575 | 154.785632 | 136.599638 | 136.772376 | 138.004659 | 135.251573 | 133.161065 | 130.619826 | 131.711132 | 143.410584 | -1.880512 | -2.861705 | 18.451262 | 22.919598 | 26.357489 | 136.441047 | 138.173233 | 144.252788 | 153.515352 | 63.860339 | 127.002449 | 141.224293 | 86.643501 | 69.411817 | 22.177754 | -13.356499 | 8,292,831,300 | -0.013383 | 135 | 50.254693 | 136.360329 | 5.187879 | 146.736087 | 125.984572 | 4.191319 | 137.456395 | 145.839032 | 129.073758 | 147.503594 | 127.002449 | 137.253022 | 135.6996 | 134.554639 | 132.37298 | 137.881259 | 139.02622 | 142.665324 | 139.672157 | 137.253022 | 134.833887 | 131.389694 | 127.002449 | 147.503594 | 0 | 0.096672 | 73,353,800 | 0 |
AAPL | 2022-07-06T00:00:00 | 140.6633 | 141.844349 | 138.852357 | 139.118098 | 74,064,300 | 137.173291 | 136.201873 | 138.10514 | 143.13663 | 151.284845 | 153.622208 | 155.437143 | 137.481829 | 137.372719 | 137.261199 | 137.893568 | 138.510258 | 143.22751 | 146.922867 | 149.180844 | 150.037244 | 137.750214 | 136.118449 | 136.560746 | 139.303813 | 144.087312 | 147.659512 | 154.638505 | 138.390387 | 138.014853 | 138.553345 | 136.454676 | 133.332499 | 130.763144 | 131.474647 | 142.866865 | -1.420479 | -2.573459 | 17.230743 | 25.785169 | 25.091216 | 136.751075 | 138.173233 | 144.252788 | 153.515352 | 64.350441 | 127.002449 | 141.844349 | 92.042467 | 82.376303 | 63.537179 | -7.957533 | 8,366,895,600 | 0.010004 | 136 | 50.275686 | 136.201873 | 4.992356 | 146.186585 | 126.217161 | 4.235607 | 137.761814 | 146.233029 | 129.2906 | 147.503594 | 127.002449 | 137.253022 | 137.822192 | 136.270417 | 133.216082 | 140.876527 | 142.428302 | 142.665324 | 139.672157 | 137.253022 | 134.833887 | 131.389694 | 127.002449 | 147.503594 | 0 | 0.130961 | 74,064,300 | 0 |
AAPL | 2022-07-07T00:00:00 | 144.039154 | 144.235993 | 141.017622 | 141.027459 | 66,253,700 | 138.255922 | 136.085738 | 138.007112 | 142.815955 | 151.056647 | 153.371063 | 155.456872 | 138.793294 | 138.584798 | 138.303962 | 138.452258 | 138.935558 | 143.259339 | 146.84698 | 149.079029 | 149.977561 | 138.998553 | 136.864857 | 137.017209 | 139.339206 | 143.896636 | 147.469749 | 154.525092 | 141.327638 | 140.354921 | 139.960064 | 137.936035 | 133.689501 | 131.049384 | 131.344614 | 142.369245 | -0.774566 | -2.213681 | 16.62706 | 28.179889 | 23.631289 | 137.946897 | 138.173233 | 143.353563 | 153.515352 | 65.099734 | 127.002449 | 144.235993 | 98.857815 | 92.514594 | 98.957131 | -1.142185 | 8,433,149,300 | 0.00903 | 137 | 50.295159 | 136.085738 | 4.765427 | 145.616592 | 126.554883 | 4.126643 | 138.359656 | 146.612941 | 130.106371 | 147.503594 | 127.002449 | 137.253022 | 140.453335 | 139.062321 | 137.461343 | 142.054313 | 143.445327 | 142.665324 | 139.672157 | 137.253022 | 134.833887 | 131.389694 | 127.002449 | 147.503594 | 0 | 0.159624 | 66,253,700 | 0 |
AAPL | 2022-07-08T00:00:00 | 144.718231 | 145.220188 | 142.710449 | 142.966339 | 64,547,800 | 139.119072 | 136.040461 | 137.941367 | 142.628365 | 150.819159 | 153.160908 | 155.477595 | 139.978282 | 139.699968 | 139.290772 | 139.021892 | 139.380379 | 143.31655 | 146.79096 | 148.992676 | 149.925229 | 140.173519 | 137.686999 | 137.533449 | 139.413805 | 143.729835 | 147.298405 | 154.41824 | 144.116853 | 142.978974 | 141.8508 | 139.5708 | 134.235314 | 131.467891 | 131.313949 | 141.917201 | -0.205511 | -1.812047 | 16.27658 | 28.645151 | 22.634952 | 138.438995 | 138.173233 | 143.231041 | 153.515352 | 76.969678 | 127.760314 | 145.220188 | 97.125084 | 96.008455 | 110.585889 | -2.874916 | 8,497,697,100 | 0.051069 | 138 | 50.31426 | 136.040461 | 4.67345 | 145.387362 | 126.69356 | 3.85669 | 138.965235 | 146.678615 | 131.251854 | 145.613879 | 127.002449 | 136.308164 | 143.09759 | 141.959186 | 139.879218 | 145.177557 | 146.315961 | 141.221582 | 138.504313 | 136.308164 | 134.112015 | 130.985295 | 127.002449 | 145.613879 | 0 | 0.183332 | 64,547,800 | 0 |
AAPL | 2022-07-11T00:00:00 | 142.582474 | 144.324529 | 141.509689 | 143.369845 | 63,141,600 | 139.435001 | 136.150198 | 137.691769 | 142.40258 | 150.508118 | 152.927038 | 155.47578 | 140.49912 | 140.22406 | 139.797188 | 139.345581 | 139.626694 | 143.287763 | 146.68021 | 148.865741 | 149.852167 | 140.803228 | 138.310048 | 137.890457 | 139.412005 | 143.513081 | 147.088932 | 154.28993 | 145.332963 | 144.524483 | 143.306745 | 141.021489 | 134.870986 | 131.961046 | 131.346667 | 141.497176 | 0.072297 | -1.435178 | 15.626818 | 27.073598 | 23.446313 | 138.438995 | 137.941966 | 143.496768 | 153.515352 | 70.699908 | 131.214886 | 145.220188 | 81.166317 | 92.383072 | 85.47288 | -18.833683 | 8,434,555,500 | 0.082306 | 137 | 50.332514 | 136.150198 | 4.804822 | 145.759843 | 126.540554 | 3.855988 | 139.309734 | 147.02171 | 131.597757 | 145.220188 | 127.002449 | 136.111319 | 144.21629 | 143.212391 | 141.706551 | 145.72213 | 146.726028 | 140.920802 | 138.261012 | 136.111319 | 133.961625 | 130.901045 | 127.002449 | 145.220188 | 1 | 0.102686 | 0 | 63,141,600 |
AAPL | 2022-07-12T00:00:00 | 143.556854 | 146.105954 | 142.759647 | 143.458427 | 77,588,800 | 139.848367 | 136.579804 | 137.710664 | 142.05732 | 150.191854 | 152.664485 | 155.474035 | 141.110667 | 140.830022 | 140.375598 | 139.728424 | 139.929014 | 143.298316 | 146.598017 | 148.760615 | 149.789527 | 141.552656 | 139.015443 | 138.341617 | 139.457271 | 143.330153 | 146.903383 | 154.171334 | 145.41209 | 145.132856 | 144.376121 | 142.275603 | 135.608518 | 132.522647 | 131.446693 | 141.109048 | 0.366858 | -1.074771 | 15.427719 | 28.504523 | 22.01775 | 138.881878 | 137.253022 | 143.496768 | 153.515352 | 67.325784 | 131.657801 | 146.105954 | 82.356914 | 86.882772 | 95.798399 | -17.643086 | 8,512,144,300 | 0.111705 | 138 | 50.355173 | 136.579804 | 5.070046 | 146.719897 | 126.439712 | 3.721013 | 139.714221 | 147.156247 | 132.272196 | 146.105954 | 127.002449 | 136.554202 | 142.805564 | 141.286598 | 139.990723 | 144.101439 | 145.620405 | 141.597527 | 138.808415 | 136.554202 | 134.299988 | 131.090599 | 127.002449 | 146.105954 | 0 | 0.133221 | 77,588,800 | 0 |
AAPL | 2022-07-13T00:00:00 | 143.192688 | 144.137521 | 139.875891 | 140.732164 | 71,185,600 | 140.640651 | 137.249557 | 137.685074 | 141.822513 | 149.820155 | 152.400649 | 155.470028 | 141.527071 | 141.259598 | 140.808997 | 140.043357 | 140.180066 | 143.294173 | 146.508403 | 148.650359 | 149.723887 | 142.160714 | 139.645242 | 138.763311 | 139.501795 | 143.145964 | 146.715823 | 154.049131 | 144.725758 | 144.953036 | 144.91632 | 143.272222 | 136.395033 | 133.12857 | 131.604612 | 140.748486 | 0.564409 | -0.746935 | 14.468424 | 26.408674 | 25.374264 | 138.881878 | 137.253022 | 144.611391 | 153.515352 | 67.677829 | 131.657801 | 146.105954 | 79.836411 | 81.119881 | 70.415244 | -20.163589 | 8,440,958,700 | 0.19861 | 137 | 50.37587 | 137.249557 | 5.011371 | 147.272299 | 127.226816 | 3.754758 | 140.045504 | 147.555019 | 132.535989 | 146.105954 | 127.002449 | 136.554202 | 144.140818 | 142.175683 | 140.794511 | 145.52199 | 147.487126 | 141.597527 | 138.808415 | 136.554202 | 134.299988 | 131.090599 | 127.002449 | 146.105954 | 1 | 0.058661 | 71,185,600 | 0 |
AAPL | 2022-07-14T00:00:00 | 146.125671 | 146.598088 | 140.988094 | 141.80499 | 78,140,700 | 141.550064 | 138.022657 | 137.675627 | 141.640272 | 149.479045 | 152.20221 | 155.488282 | 142.446791 | 142.144339 | 141.626947 | 140.596295 | 140.63742 | 143.405212 | 146.498331 | 148.600365 | 149.688084 | 143.157991 | 140.490586 | 139.412588 | 139.670546 | 143.048741 | 146.591566 | 153.956153 | 144.868621 | 145.124142 | 145.59795 | 144.26265 | 137.285864 | 133.803752 | 131.840827 | 140.424134 | 0.946723 | -0.408203 | 14.145545 | 28.056057 | 22.979024 | 140.058015 | 137.253022 | 144.611391 | 153.515352 | 67.745358 | 131.657801 | 146.598088 | 96.837968 | 86.343764 | 92.842096 | -3.162032 | 8,519,099,400 | 0.236941 | 138 | 50.399297 | 138.022657 | 5.133076 | 148.288808 | 127.756506 | 3.927698 | 140.624568 | 148.479964 | 132.769171 | 146.598088 | 127.002449 | 136.800269 | 142.402033 | 140.666546 | 138.140403 | 144.928176 | 146.663663 | 141.973517 | 139.112554 | 136.800269 | 134.487983 | 131.195916 | 127.002449 | 146.598088 | 0 | 0.09462 | 78,140,700 | 0 |
AAPL | 2022-07-15T00:00:00 | 147.798828 | 148.477935 | 145.859933 | 147.414987 | 76,259,900 | 142.873825 | 138.748022 | 137.762629 | 141.461618 | 149.148714 | 152.036031 | 155.531856 | 143.517199 | 143.172428 | 142.576467 | 141.25107 | 141.188297 | 143.577511 | 146.532555 | 148.584493 | 149.669285 | 144.29413 | 141.42165 | 140.191296 | 139.912058 | 143.004525 | 146.50437 | 153.879641 | 146.087671 | 145.943104 | 146.513935 | 145.367021 | 138.298486 | 134.547636 | 132.160947 | 140.139303 | 1.368939 | -0.052775 | 14.248201 | 30.037505 | 21.938264 | 141.622896 | 137.740192 | 144.611391 | 153.515352 | 65.730201 | 131.657801 | 148.477935 | 95.962533 | 90.878971 | 119.214151 | -4.037467 | 8,595,359,300 | 0.247269 | 139 | 50.422548 | 138.748022 | 5.44488 | 149.637782 | 127.858263 | 3.858805 | 141.30783 | 149.02544 | 133.590221 | 148.477935 | 127.002449 | 137.740192 | 144.570618 | 142.543147 | 138.960623 | 148.153142 | 150.180612 | 143.409721 | 140.2743 | 137.740192 | 135.206085 | 131.598203 | 127.002449 | 148.477935 | 0 | 0.124891 | 76,259,900 | 0 |
AAPL | 2022-07-18T00:00:00 | 144.747757 | 149.176702 | 144.383589 | 148.359805 | 81,420,900 | 143.674971 | 139.585093 | 137.937031 | 141.093396 | 148.733672 | 151.868627 | 155.555667 | 143.76331 | 143.458851 | 142.910511 | 141.568951 | 141.462102 | 143.623403 | 146.485586 | 148.508518 | 149.620315 | 144.634844 | 141.993053 | 140.728613 | 140.040927 | 142.88871 | 146.360048 | 153.772336 | 146.663479 | 146.374981 | 146.848257 | 146.265568 | 139.309948 | 135.279925 | 132.516282 | 139.87899 | 1.440745 | 0.245929 | 13.92858 | 27.575056 | 22.664854 | 144.014529 | 138.089575 | 144.611391 | 153.515352 | 58.971814 | 131.657801 | 149.176702 | 74.719049 | 89.173183 | 94.51485 | -25.280951 | 8,513,938,400 | 0.23426 | 138 | 50.446584 | 139.585093 | 4.973017 | 149.531127 | 129.639059 | 4.024012 | 141.635442 | 149.683466 | 133.587418 | 149.176702 | 127.760314 | 138.468508 | 147.378899 | 146.279862 | 144.760896 | 148.897865 | 149.996901 | 144.122434 | 140.995641 | 138.468508 | 135.941374 | 132.343421 | 127.760314 | 149.176702 | 1 | 0.050149 | 0 | 81,420,900 |
AAPL | 2022-07-19T00:00:00 | 148.615723 | 148.842087 | 144.590307 | 145.584354 | 82,982,400 | 144.604068 | 140.541745 | 138.48307 | 140.984345 | 148.385798 | 151.78167 | 155.605335 | 144.733793 | 144.396464 | 143.788236 | 142.209567 | 142.012381 | 143.81918 | 146.541642 | 148.510641 | 149.610319 | 145.533163 | 142.853113 | 141.550051 | 140.33592 | 142.885606 | 146.295634 | 153.703282 | 147.628047 | 147.239632 | 147.412762 | 147.230057 | 140.418342 | 136.058262 | 132.940704 | 139.656441 | 1.789139 | 0.554571 | 13.631789 | 25.572372 | 21.018782 | 144.526296 | 138.089575 | 145.937615 | 153.515352 | 72.705938 | 131.657801 | 149.176702 | 96.797865 | 89.159816 | 102.340533 | -3.202135 | 8,596,920,800 | 0.285485 | 139 | 50.472071 | 140.541745 | 4.76322 | 150.068185 | 131.015305 | 3.898877 | 142.300231 | 150.097985 | 134.502478 | 149.176702 | 131.214886 | 140.195794 | 146.102683 | 143.028664 | 141.30957 | 147.821776 | 150.895795 | 144.937713 | 142.315288 | 140.195794 | 138.076299 | 135.058714 | 131.214886 | 149.176702 | 0 | 0.085994 | 82,982,400 | 0 |
AAPL | 2022-07-20T00:00:00 | 150.623535 | 151.292806 | 147.995696 | 148.733853 | 64,823,400 | 145.600092 | 141.386691 | 139.316107 | 140.900885 | 148.106101 | 151.688552 | 155.659408 | 145.911741 | 145.528659 | 144.839821 | 142.974473 | 142.674777 | 144.086018 | 146.649061 | 148.552481 | 149.620401 | 146.627611 | 143.813284 | 142.483933 | 140.713927 | 142.944494 | 146.272701 | 153.653712 | 149.037373 | 148.64078 | 148.484398 | 148.295003 | 141.645207 | 136.903534 | 133.443691 | 139.47494 | 2.201877 | 0.884032 | 13.924781 | 28.360463 | 19.816855 | 145.584348 | 139.147628 | 144.002053 | 153.515352 | 72.932623 | 131.657801 | 151.292806 | 96.591441 | 89.369452 | 124.050667 | -3.408559 | 8,661,744,200 | 0.294707 | 140 | 50.492379 | 141.386691 | 4.984014 | 151.354719 | 131.418664 | 3.853182 | 143.092927 | 150.79929 | 135.386563 | 151.292806 | 131.657801 | 141.475304 | 147.349372 | 145.856658 | 143.097592 | 150.108437 | 151.601152 | 146.658945 | 143.792234 | 141.475304 | 139.158373 | 135.859692 | 131.657801 | 151.292806 | 0 | 0.116211 | 64,823,400 | 0 |
AAPL | 2022-07-21T00:00:00 | 152.897003 | 153.113531 | 149.540844 | 152.060419 | 65,086,600 | 146.485876 | 142.370899 | 140.205439 | 140.965646 | 147.860648 | 151.597432 | 155.742047 | 147.308794 | 146.868358 | 146.079387 | 143.876521 | 143.461102 | 144.431547 | 146.81348 | 148.638511 | 149.653004 | 147.954323 | 144.909504 | 143.528617 | 141.184363 | 143.07057 | 146.296631 | 153.626225 | 151.218232 | 150.632918 | 150.181741 | 149.496205 | 142.995198 | 137.838224 | 134.036903 | 139.338886 | 2.681513 | 1.243528 | 14.584277 | 29.774324 | 18.57721 | 146.494711 | 140.05799 | 141.248901 | 152.939599 | 81.143293 | 133.517941 | 153.113531 | 98.89502 | 97.428108 | 131.319668 | -1.10498 | 8,726,830,800 | 0.347725 | 141 | 50.513225 | 142.370899 | 5.222772 | 152.816444 | 131.925355 | 3.724535 | 144.026648 | 151.475719 | 136.577578 | 153.113531 | 131.657801 | 142.385666 | 149.970679 | 148.648552 | 146.673568 | 151.945662 | 153.267789 | 148.049978 | 144.917442 | 142.385666 | 139.85389 | 136.249327 | 131.657801 | 153.113531 | 0 | 0.141465 | 65,086,600 | 0 |
AAPL | 2022-07-22T00:00:00 | 151.656906 | 153.812328 | 150.987651 | 152.936382 | 66,675,400 | 147.179744 | 143.149408 | 140.940055 | 140.957378 | 147.544543 | 151.491258 | 155.808833 | 148.178416 | 147.739003 | 146.937467 | 144.583829 | 144.091549 | 144.714894 | 146.940939 | 148.698281 | 149.672943 | 148.89451 | 145.793886 | 144.409499 | 141.603628 | 143.170472 | 146.297808 | 153.585577 | 152.861195 | 152.129048 | 151.632517 | 150.62636 | 144.371994 | 138.815307 | 134.693934 | 139.237556 | 2.927812 | 1.580385 | 15.342275 | 29.519694 | 17.637779 | 146.84411 | 140.407389 | 140.468929 | 152.389243 | 76.173942 | 134.767856 | 153.812328 | 88.682164 | 94.722875 | 117.258714 | -11.317836 | 8,660,155,400 | 0.286527 | 140 | 50.534311 | 143.149408 | 5.39438 | 153.938167 | 132.360649 | 3.688682 | 144.753339 | 152.130704 | 137.375975 | 153.812328 | 131.657801 | 142.735065 | 151.850459 | 150.587388 | 148.277773 | 154.160074 | 155.423146 | 148.58386 | 145.349299 | 142.735065 | 140.120831 | 136.39887 | 131.657801 | 153.812328 | 1 | 0.062351 | 0 | 66,675,400 |
AAPL | 2022-07-25T00:00:00 | 150.534927 | 152.591923 | 149.875508 | 151.578188 | 53,623,900 | 147.974989 | 143.704995 | 141.841198 | 141.084342 | 147.257769 | 151.392733 | 155.865647 | 148.649718 | 148.247353 | 147.490923 | 145.124838 | 144.587193 | 144.943131 | 147.035517 | 148.73465 | 149.68152 | 149.504543 | 146.497268 | 145.147567 | 141.979219 | 143.249166 | 146.278871 | 153.5331 | 153.151967 | 152.760139 | 152.395394 | 151.557281 | 145.695694 | 139.799606 | 135.393165 | 139.161799 | 2.997914 | 1.863891 | 15.657208 | 28.050636 | 18.7975 | 146.84411 | 140.407389 | 140.124457 | 152.389243 | 70.731698 | 138.852357 | 153.812328 | 78.092198 | 88.556461 | 88.85818 | -21.907802 | 8,606,531,500 | 0.226699 | 139 | 50.551076 | 143.704995 | 5.560078 | 154.825152 | 132.584838 | 3.553704 | 145.303967 | 152.411375 | 138.196559 | 153.812328 | 131.657801 | 142.735065 | 152.152295 | 150.492262 | 149.327617 | 153.316939 | 154.976973 | 148.58386 | 145.349299 | 142.735065 | 140.120831 | 136.39887 | 131.657801 | 153.812328 | 1 | -0.005604 | 0 | 53,623,900 |
AAPL | 2022-07-26T00:00:00 | 149.206253 | 150.672716 | 148.418882 | 149.85582 | 55,138,700 | 148.539929 | 144.194148 | 142.630141 | 141.262287 | 146.995603 | 151.2479 | 155.909496 | 148.761025 | 148.421698 | 147.75482 | 145.495876 | 144.942505 | 145.110312 | 147.092642 | 148.743989 | 149.676791 | 149.728409 | 147.021198 | 145.714109 | 142.297725 | 143.300442 | 146.235574 | 153.466838 | 152.048306 | 152.221022 | 152.361424 | 152.151966 | 146.895849 | 140.754971 | 136.108006 | 139.102711 | 2.912682 | 2.073649 | 15.455259 | 26.856412 | 20.748716 | 147.400211 | 140.786321 | 138.625976 | 151.208184 | 65.804805 | 139.875891 | 153.812328 | 66.949407 | 77.907923 | 62.269598 | -33.050593 | 8,551,392,800 | 0.239794 | 138 | 50.568079 | 144.194148 | 5.593791 | 155.381731 | 133.006566 | 3.500978 | 145.675613 | 152.67757 | 138.673656 | 153.812328 | 131.657801 | 142.735065 | 151.000786 | 149.40965 | 148.284372 | 152.126064 | 153.717201 | 148.58386 | 145.349299 | 142.735065 | 140.120831 | 136.39887 | 131.657801 | 153.812328 | 1 | -0.063678 | 0 | 55,138,700 |
AAPL | 2022-07-27T00:00:00 | 154.314316 | 154.845798 | 149.757433 | 150.170799 | 78,620,700 | 149.652092 | 145.146371 | 143.453729 | 141.452831 | 146.797482 | 151.157391 | 155.980797 | 149.871683 | 149.493083 | 148.763973 | 146.297552 | 145.663414 | 145.471253 | 147.282686 | 148.854292 | 149.722935 | 150.778298 | 147.985023 | 146.612892 | 142.809569 | 143.49304 | 146.296295 | 153.450965 | 152.034722 | 152.353093 | 152.876914 | 152.856969 | 148.10815 | 141.768324 | 136.882501 | 139.077895 | 3.220193 | 2.302958 | 16.210022 | 31.70791 | 18.613341 | 149.614693 | 143.030342 | 137.713127 | 151.114816 | 67.864471 | 139.875891 | 154.845798 | 96.449664 | 80.49709 | 88.088793 | -3.550336 | 8,630,013,500 | 0.32647 | 139 | 50.593568 | 145.146371 | 5.615578 | 156.377528 | 133.915215 | 3.648611 | 146.498347 | 153.795568 | 139.201126 | 154.845798 | 131.657801 | 143.251799 | 149.432617 | 148.192518 | 147.178783 | 150.446352 | 151.686452 | 149.373431 | 145.987983 | 143.251799 | 140.515616 | 136.620032 | 131.657801 | 154.845798 | 0 | -0.013012 | 78,620,700 | 0 |
AAPL | 2022-07-28T00:00:00 | 154.865463 | 155.150878 | 151.971883 | 154.501295 | 81,378,700 | 150.526071 | 146.038068 | 144.319834 | 141.685302 | 146.633573 | 151.102466 | 156.055294 | 150.870439 | 150.46988 | 149.702664 | 147.076453 | 146.371264 | 145.839654 | 147.482233 | 148.973325 | 149.774105 | 151.726184 | 148.910651 | 147.490718 | 143.335555 | 143.705355 | 146.369723 | 153.439867 | 153.125384 | 153.095494 | 153.702748 | 153.641988 | 149.306442 | 142.837107 | 137.707003 | 139.086262 | 3.468388 | 2.536044 | 16.973092 | 30.407723 | 17.518834 | 149.767233 | 143.404339 | 137.713127 | 148.820072 | 67.72088 | 139.875891 | 155.150878 | 98.131492 | 87.176855 | 84.895106 | -1.868508 | 8,711,392,200 | 0.356434 | 140 | 50.620079 | 146.038068 | 5.674817 | 157.387702 | 134.688433 | 3.696415 | 147.295215 | 154.688044 | 139.902386 | 155.150878 | 131.657801 | 143.404339 | 152.972515 | 151.099233 | 147.88415 | 156.187598 | 158.06088 | 149.606512 | 146.176522 | 143.404339 | 140.632156 | 136.68532 | 131.657801 | 155.150878 | 0 | 0.030372 | 81,378,700 | 0 |
AAPL | 2022-07-29T00:00:00 | 159.943954 | 161.04628 | 156.981488 | 158.694019 | 101,786,900 | 151.740584 | 147.307204 | 145.274123 | 141.94651 | 146.594246 | 151.136359 | 156.161555 | 152.685142 | 152.192439 | 151.278247 | 148.246226 | 147.415317 | 146.392763 | 147.810173 | 149.190566 | 149.875297 | 153.438526 | 150.235021 | 148.692573 | 144.05158 | 144.055628 | 146.544802 | 153.478561 | 156.153975 | 155.42648 | 155.465927 | 154.852552 | 150.609452 | 144.025875 | 138.622739 | 139.144528 | 4.02844 | 2.834523 | 18.70938 | 37.530531 | 15.598338 | 152.818293 | 146.352041 | 137.240699 | 148.687382 | 77.493792 | 139.875891 | 161.04628 | 94.793079 | 96.458079 | 117.602759 | -5.206921 | 8,813,179,100 | 0.3686 | 141 | 50.654833 | 147.307204 | 5.809742 | 158.926688 | 135.687721 | 3.90872 | 148.499857 | 156.317297 | 140.682417 | 161.04628 | 133.517941 | 147.282111 | 153.996075 | 152.841272 | 150.81708 | 156.020266 | 157.175069 | 154.549592 | 150.530455 | 147.282111 | 144.033767 | 139.409006 | 133.517941 | 161.04628 | 0 | 0.067314 | 101,786,900 | 0 |
AAPL | 2022-08-01T00:00:00 | 158.959747 | 161.006906 | 158.349542 | 158.467642 | 67,829,400 | 153.161783 | 148.418377 | 146.055585 | 142.353775 | 146.516768 | 151.17869 | 156.265834 | 153.940063 | 153.422858 | 152.460016 | 149.220182 | 148.30335 | 146.885586 | 148.103583 | 149.384015 | 149.96569 | 154.751101 | 151.344787 | 149.745313 | 144.718766 | 144.381036 | 146.69972 | 153.506403 | 159.007587 | 157.859279 | 157.238687 | 156.222609 | 151.947763 | 145.288594 | 139.603128 | 139.243031 | 4.342806 | 3.13618 | 20.321647 | 35.717605 | 14.844854 | 154.520988 | 146.352041 | 135.471581 | 147.911001 | 74.384567 | 139.875891 | 161.04628 | 90.144099 | 94.356224 | 100.127914 | -9.855901 | 8,745,349,700 | 0.298015 | 140 | 50.677772 | 148.418377 | 5.806768 | 160.031913 | 136.804841 | 3.846854 | 149.496037 | 157.189746 | 141.802328 | 161.04628 | 134.767856 | 147.907068 | 159.323907 | 157.601535 | 155.259115 | 161.666327 | 163.388699 | 154.844572 | 151.007922 | 147.907068 | 144.806214 | 140.391439 | 134.767856 | 161.04628 | 1 | -0.001438 | 67,829,400 | 0 |
AAPL | 2022-08-02T00:00:00 | 157.483444 | 159.845557 | 157.109455 | 157.572035 | 59,907,000 | 154.048555 | 149.326311 | 146.777996 | 142.799819 | 146.383703 | 151.152107 | 156.348766 | 154.64874 | 154.161147 | 153.232851 | 149.971388 | 149.009511 | 147.301189 | 148.350421 | 149.544399 | 150.040494 | 155.536858 | 152.208127 | 150.624379 | 145.312086 | 144.669633 | 146.824567 | 153.518519 | 160.273417 | 159.441086 | 158.562578 | 157.483898 | 153.259456 | 146.579379 | 140.612643 | 139.370757 | 4.421846 | 3.393313 | 21.356432 | 33.901739 | 16.394355 | 154.732581 | 146.352041 | 135.754539 | 147.788147 | 71.854371 | 140.988094 | 161.04628 | 82.237499 | 89.058226 | 76.0359 | -17.762501 | 8,685,442,700 | 0.220201 | 139 | 50.697747 | 149.326311 | 5.729182 | 160.784676 | 137.867947 | 3.737888 | 150.256742 | 157.732519 | 142.780966 | 161.04628 | 138.852357 | 149.949318 | 159.438732 | 157.870558 | 156.781368 | 160.527921 | 162.096096 | 155.808514 | 152.568201 | 149.949318 | 147.330435 | 143.601856 | 138.852357 | 161.04628 | 1 | -0.060213 | 0 | 59,907,000 |
AAPL | 2022-08-03T00:00:00 | 163.506836 | 163.959564 | 158.211781 | 158.300356 | 82,507,500 | 155.336885 | 150.468488 | 147.907475 | 143.361607 | 146.397908 | 151.229294 | 156.456523 | 156.420359 | 155.860363 | 154.813464 | 151.201883 | 150.12469 | 147.936704 | 148.749274 | 149.820883 | 150.174487 | 157.256545 | 153.558653 | 151.911213 | 146.124126 | 145.120242 | 147.069215 | 153.589743 | 161.880929 | 161.258128 | 160.431282 | 158.984183 | 154.700081 | 147.992154 | 141.701629 | 139.547102 | 4.913879 | 3.697426 | 22.972263 | 37.30028 | 14.513556 | 156.189223 | 147.808683 | 136.143302 | 147.788147 | 74.284983 | 144.383589 | 163.959564 | 97.687327 | 90.022975 | 93.938089 | -2.312673 | 8,767,950,200 | 0.25638 | 140 | 50.726798 | 150.468488 | 6.17122 | 162.810928 | 138.126048 | 3.799754 | 151.518656 | 159.118165 | 143.919147 | 163.959564 | 139.875891 | 151.917727 | 158.146152 | 156.446747 | 155.410049 | 159.182849 | 160.882255 | 158.275817 | 154.759601 | 151.917727 | 149.075854 | 145.029797 | 139.875891 | 163.959564 | 0 | -0.010165 | 82,507,500 | 0 |
AAPL | 2022-08-04T00:00:00 | 163.191864 | 164.550079 | 161.833649 | 163.388703 | 55,474,100 | 156.366371 | 151.426124 | 148.953888 | 143.808438 | 146.410797 | 151.340579 | 156.554325 | 157.77466 | 157.193363 | 156.102449 | 152.291881 | 151.129857 | 148.534946 | 149.129342 | 150.085655 | 150.304013 | 158.684723 | 154.770403 | 153.086936 | 146.901784 | 145.562188 | 147.306097 | 153.656762 | 163.257481 | 162.898998 | 162.366615 | 160.511682 | 156.199068 | 149.487416 | 142.848077 | 139.765091 | 5.21825 | 4.001591 | 24.557829 | 36.533573 | 13.798488 | 156.48448 | 148.10394 | 136.143302 | 147.788147 | 72.355634 | 144.383589 | 164.550079 | 93.264992 | 91.063273 | 93.44167 | -6.735008 | 8,712,476,100 | 0.217598 | 139 | 50.746267 | 151.426124 | 6.592667 | 164.611457 | 138.240791 | 3.806785 | 152.63039 | 160.24396 | 145.016821 | 164.550079 | 139.875891 | 152.212985 | 161.892727 | 159.82589 | 156.144943 | 165.573673 | 167.640511 | 158.72697 | 155.124539 | 152.212985 | 149.301431 | 145.156167 | 139.875891 | 164.550079 | 1 | -0.067323 | 0 | 55,474,100 |
AAPL | 2022-08-05T00:00:00 | 162.965195 | 163.457983 | 160.649082 | 160.85606 | 56,697,000 | 157.4972 | 152.338472 | 150.090047 | 144.304868 | 146.390132 | 151.489989 | 156.640163 | 158.812767 | 158.242787 | 157.158256 | 153.262183 | 152.040268 | 149.100838 | 149.493444 | 150.340696 | 150.429995 | 159.884509 | 155.869362 | 154.164728 | 147.653029 | 145.99783 | 147.536288 | 153.720551 | 164.331021 | 163.971706 | 163.863449 | 161.918795 | 157.68694 | 151.023441 | 144.036301 | 140.018566 | 5.379169 | 4.277107 | 25.574413 | 34.633406 | 15.274232 | 156.48448 | 148.10394 | 136.143302 | 147.788147 | 78.822104 | 144.590307 | 164.550079 | 92.059609 | 94.337309 | 78.986205 | -7.940391 | 8,655,779,100 | 0.217446 | 138 | 50.766118 | 152.338472 | 6.872173 | 166.082819 | 138.594125 | 3.665055 | 153.614657 | 160.944768 | 146.284546 | 164.550079 | 139.875891 | 152.212985 | 163.191864 | 161.833649 | 160.475435 | 164.550079 | 165.908293 | 158.72697 | 155.124539 | 152.212985 | 149.301431 | 145.156167 | 139.875891 | 164.550079 | 1 | -0.115856 | 56,697,000 | 0 |
AAPL | 2022-08-08T00:00:00 | 162.492096 | 165.389695 | 161.831761 | 163.970462 | 60,276,900 | 158.692917 | 153.333953 | 151.120279 | 144.788687 | 146.365387 | 151.590738 | 156.721186 | 159.548633 | 159.015389 | 157.978847 | 154.101266 | 152.844255 | 149.625985 | 149.835514 | 150.581317 | 150.550016 | 160.792672 | 156.836374 | 155.118732 | 148.366253 | 146.421566 | 147.754151 | 153.77878 | 164.543537 | 164.296118 | 164.593423 | 163.146644 | 159.107071 | 152.55014 | 145.246807 | 140.299476 | 5.406203 | 4.502926 | 26.83166 | 35.935833 | 14.262335 | 157.573564 | 149.453818 | 136.332768 | 147.788147 | 74.596195 | 147.995696 | 165.389695 | 83.341387 | 89.555329 | 76.399991 | -16.658613 | 8,595,502,200 | 0.201736 | 137 | 50.787126 | 153.333953 | 6.82644 | 166.986834 | 139.681072 | 3.615495 | 154.460128 | 161.691118 | 147.229138 | 165.389695 | 139.875891 | 152.632793 | 162.35742 | 161.256857 | 159.548519 | 164.065758 | 165.166321 | 159.368437 | 155.643422 | 152.632793 | 149.622164 | 145.335845 | 139.875891 | 165.389695 | 1 | -0.156773 | 0 | 60,276,900 |
AAPL | 2022-08-09T00:00:00 | 162.541397 | 163.428426 | 160.895485 | 161.654384 | 63,135,500 | 160.026431 | 154.28318 | 152.048945 | 145.20932 | 146.351914 | 151.647755 | 156.801377 | 160.147186 | 159.656481 | 158.680778 | 154.86855 | 153.590189 | 150.132472 | 150.169879 | 150.818151 | 150.669333 | 161.492396 | 157.713273 | 155.99728 | 149.062438 | 146.84725 | 147.970996 | 153.836692 | 164.059817 | 164.191339 | 164.764256 | 164.180962 | 160.42724 | 154.041869 | 146.465612 | 140.603428 | 5.369708 | 4.676282 | 27.630402 | 34.198832 | 15.359647 | 158.680789 | 150.078776 | 137.196411 | 147.788147 | 72.700808 | 148.418882 | 165.389695 | 83.216491 | 86.205829 | 62.25465 | -16.783509 | 8,658,637,700 | 0.24625 | 138 | 50.809132 | 154.28318 | 6.714361 | 167.711902 | 140.854458 | 3.560911 | 155.229772 | 162.351595 | 148.107949 | 165.389695 | 139.875891 | 152.632793 | 163.237851 | 161.086006 | 159.679917 | 164.64394 | 166.795785 | 159.368437 | 155.643422 | 152.632793 | 149.622164 | 145.335845 | 139.875891 | 165.389695 | 0 | -0.090973 | 63,135,500 | 0 |
AAPL | 2022-08-10T00:00:00 | 166.799072 | 166.897621 | 164.49281 | 165.261559 | 70,170,500 | 161.274907 | 155.463499 | 153.094376 | 145.599758 | 146.455878 | 151.737227 | 156.906728 | 161.477563 | 160.955134 | 159.929746 | 155.953143 | 154.606257 | 150.786064 | 150.607489 | 151.134605 | 150.829828 | 162.723785 | 158.905263 | 157.131905 | 149.909095 | 147.385333 | 148.271022 | 153.936172 | 164.680931 | 164.755096 | 165.445159 | 165.287292 | 161.760251 | 155.551568 | 147.723306 | 140.943517 | 5.619565 | 4.864939 | 28.928937 | 37.932472 | 14.097568 | 161.939554 | 152.874989 | 137.30714 | 147.788147 | 74.619315 | 148.418882 | 166.897621 | 99.466691 | 88.674856 | 79.144517 | -0.533309 | 8,728,808,200 | 0.264117 | 139 | 50.834511 | 155.463499 | 6.736998 | 168.937495 | 141.989504 | 3.616878 | 156.33161 | 163.565367 | 149.097854 | 166.897621 | 140.988094 | 153.942857 | 162.288436 | 161.148446 | 159.755495 | 163.681387 | 164.821377 | 160.782972 | 157.000181 | 153.942857 | 150.885533 | 146.532732 | 140.988094 | 166.897621 | 0 | -0.034259 | 70,170,500 | 0 |
AAPL | 2022-08-11T00:00:00 | 166.059921 | 168.523864 | 165.764245 | 167.60727 | 57,149,200 | 162.394353 | 156.460212 | 153.975206 | 145.991159 | 146.535705 | 151.786287 | 157.008629 | 162.394035 | 161.883277 | 160.87285 | 156.871941 | 155.487308 | 151.385039 | 151.014132 | 151.430155 | 150.981371 | 163.593788 | 159.914446 | 158.129255 | 150.711454 | 147.901229 | 148.55464 | 154.027248 | 165.716197 | 165.539532 | 166.207394 | 166.331982 | 163.049103 | 157.042235 | 148.998939 | 141.312438 | 5.692318 | 5.030415 | 30.365803 | 39.047047 | 13.349251 | 162.81666 | 154.199878 | 137.462154 | 147.788147 | 75.967171 | 148.418882 | 168.523864 | 87.744614 | 90.142599 | 74.80799 | -12.255386 | 8,671,659,000 | 0.188561 | 138 | 50.855041 | 156.460212 | 6.757359 | 169.97493 | 142.945494 | 3.612231 | 157.258116 | 164.482579 | 150.033653 | 168.523864 | 144.383589 | 156.453727 | 166.063168 | 165.228715 | 163.658357 | 167.633525 | 168.467978 | 162.826759 | 159.302279 | 156.453727 | 153.605174 | 149.549608 | 144.383589 | 168.523864 | 1 | -0.085598 | 0 | 57,149,200 |
AAPL | 2022-08-12T00:00:00 | 169.617859 | 169.686841 | 166.956788 | 167.370744 | 68,039,400 | 163.361743 | 157.551163 | 154.971191 | 146.456279 | 146.74264 | 151.857167 | 157.124986 | 163.838799 | 163.289565 | 162.218236 | 158.030661 | 156.574273 | 152.100052 | 151.503704 | 151.790308 | 151.166809 | 164.907152 | 161.167555 | 159.332536 | 151.637992 | 148.508654 | 148.90774 | 154.152713 | 167.765831 | 167.179012 | 167.399529 | 167.505355 | 164.364733 | 158.554668 | 150.318806 | 141.720009 | 5.968272 | 5.217986 | 31.860022 | 38.55915 | 12.416403 | 163.398148 | 154.781366 | 138.060065 | 145.989697 | 81.626635 | 148.418882 | 169.686841 | 99.67565 | 95.628985 | 80.139041 | -0.32435 | 8,739,698,400 | 0.210018 | 139 | 50.880228 | 157.551163 | 7.040771 | 171.632706 | 143.469621 | 3.677268 | 158.435235 | 165.78977 | 151.0807 | 169.686841 | 144.383589 | 157.035215 | 166.782677 | 165.041489 | 164.023058 | 167.801109 | 169.542296 | 163.715274 | 160.020999 | 157.035215 | 154.049431 | 149.798485 | 144.383589 | 169.686841 | 0 | -0.029064 | 68,039,400 | 0 |
AAPL | 2022-08-15T00:00:00 | 170.692123 | 170.889236 | 168.878665 | 169.046211 | 54,091,700 | 164.534981 | 158.848382 | 156.095577 | 146.893673 | 146.966912 | 151.904983 | 157.249018 | 165.209464 | 164.635485 | 163.521911 | 159.181703 | 157.660262 | 152.829152 | 152.008662 | 152.164601 | 151.361091 | 166.239949 | 162.419075 | 160.541838 | 152.588417 | 149.138904 | 149.28071 | 154.28771 | 169.944212 | 169.143693 | 168.821186 | 168.769403 | 165.714237 | 160.078006 | 151.683563 | 142.164867 | 6.202158 | 5.414821 | 33.409868 | 39.409928 | 11.919163 | 164.550508 | 155.382563 | 138.306114 | 145.306679 | 85.911926 | 149.757433 | 170.889236 | 99.067224 | 95.495829 | 79.481763 | -0.932776 | 8,793,790,100 | 0.297929 | 140 | 50.900425 | 158.848382 | 6.947089 | 172.742559 | 144.954204 | 3.659892 | 159.602557 | 166.92234 | 152.282774 | 170.889236 | 144.590307 | 157.739771 | 168.75383 | 167.820818 | 166.023776 | 170.550871 | 171.483883 | 164.682689 | 160.843045 | 157.739771 | 154.636498 | 150.218278 | 144.590307 | 170.889236 | 0 | 0.019418 | 54,091,700 | 0 |
AAPL | 2022-08-16T00:00:00 | 170.534409 | 171.204609 | 169.184173 | 170.288014 | 56,377,100 | 165.840077 | 159.944316 | 157.17468 | 147.442672 | 147.09644 | 151.93756 | 157.354032 | 166.274453 | 165.708016 | 164.600757 | 160.213767 | 158.650581 | 153.523476 | 152.496182 | 152.52836 | 151.55187 | 167.330754 | 163.53203 | 161.652517 | 153.515505 | 149.759101 | 149.649609 | 154.419903 | 171.501007 | 170.824401 | 170.232944 | 169.972147 | 167.05791 | 161.591377 | 153.079128 | 142.640288 | 6.30214 | 5.592284 | 34.892162 | 38.42127 | 11.424055 | 165.926846 | 155.54025 | 138.190481 | 145.306679 | 82.486544 | 151.971883 | 171.204609 | 96.515313 | 98.419396 | 71.401901 | -3.484687 | 8,737,413,000 | 0.262104 | 139 | 50.92144 | 159.944316 | 6.976703 | 173.897722 | 145.990911 | 3.401384 | 160.643686 | 167.446454 | 153.840918 | 171.204609 | 147.995696 | 159.600152 | 170.153341 | 169.417447 | 168.14277 | 171.428018 | 172.163912 | 165.727305 | 162.338804 | 159.600152 | 156.8615 | 152.962403 | 147.995696 | 171.204609 | 1 | -0.039228 | 56,377,100 | 0 |
AAPL | 2022-08-17T00:00:00 | 172.032486 | 173.6094 | 170.081048 | 170.27816 | 79,542,000 | 166.692642 | 161.014764 | 158.328271 | 148.006673 | 147.324432 | 151.947184 | 157.480111 | 167.42606 | 166.85792 | 165.7441 | 161.288196 | 159.679958 | 154.24932 | 153.010295 | 152.91458 | 151.755657 | 168.456646 | 164.683285 | 162.795426 | 154.479811 | 150.415313 | 150.047529 | 154.565957 | 172.644069 | 172.103515 | 171.619805 | 171.145925 | 168.406492 | 163.104959 | 154.50606 | 143.147702 | 6.428159 | 5.759459 | 36.584564 | 40.575867 | 10.596266 | 167.129241 | 156.742646 | 138.06745 | 145.306679 | 83.126575 | 156.981488 | 173.6094 | 90.516462 | 95.366333 | 73.939485 | -9.483538 | 8,816,955,000 | 0.236667 | 140 | 50.951449 | 161.014764 | 7.112417 | 175.239597 | 146.78993 | 3.426338 | 161.728334 | 168.58101 | 154.875658 | 173.6094 | 148.418882 | 161.014141 | 170.30773 | 169.410851 | 168.287294 | 171.431287 | 172.328166 | 167.664438 | 163.986622 | 161.014141 | 158.04166 | 153.809653 | 148.418882 | 173.6094 | 0 | 0.010827 | 79,542,000 | 0 |
AAPL | 2022-08-18T00:00:00 | 171.638245 | 172.377427 | 170.623101 | 171.24402 | 62,290,100 | 167.53728 | 161.951826 | 159.348774 | 148.512201 | 147.543106 | 151.946478 | 157.608335 | 168.268497 | 167.72707 | 166.650891 | 162.22911 | 160.599826 | 154.931238 | 153.500504 | 153.285346 | 151.953494 | 169.355847 | 165.695045 | 163.81927 | 155.406539 | 151.05515 | 150.437451 | 154.706834 | 173.033939 | 172.822217 | 172.664957 | 172.199387 | 169.705321 | 164.594091 | 155.949396 | 143.680983 | 6.422188 | 5.892005 | 38.156081 | 39.060359 | 10.200496 | 167.252443 | 157.298747 | 138.06745 | 145.306679 | 77.545785 | 157.109455 | 173.6094 | 88.053563 | 91.695113 | 65.027567 | -11.946437 | 8,754,664,900 | 0.201545 | 139 | 50.974863 | 161.951826 | 7.220372 | 176.392569 | 147.511082 | 3.11016 | 162.672135 | 168.892455 | 156.451815 | 173.6094 | 148.418882 | 161.014141 | 171.907645 | 170.205889 | 168.379292 | 173.734242 | 175.435997 | 167.664438 | 163.986622 | 161.014141 | 158.04166 | 153.809653 | 148.418882 | 173.6094 | 1 | -0.046431 | 62,290,100 | 0 |
AAPL | 2022-08-19T00:00:00 | 169.046188 | 171.234171 | 168.839211 | 170.534404 | 70,346,300 | 168.14538 | 162.82129 | 160.198669 | 148.980649 | 147.707302 | 151.911202 | 157.718404 | 168.424035 | 167.966909 | 167.019398 | 162.848844 | 161.249546 | 155.484766 | 153.909601 | 153.597442 | 152.12357 | 169.630194 | 166.370698 | 164.565225 | 156.211794 | 151.621021 | 150.776059 | 154.820643 | 172.180313 | 172.35578 | 172.772045 | 172.84814 | 170.843675 | 165.995351 | 157.371657 | 144.226937 | 6.137548 | 5.941114 | 38.746931 | 36.704791 | 13.428782 | 167.252443 | 158.996495 | 138.655518 | 145.306679 | 72.085626 | 157.109455 | 173.6094 | 72.344079 | 83.638035 | 47.52312 | -27.655921 | 8,684,318,600 | 0.183674 | 138 | 51.000726 | 162.82129 | 6.957642 | 176.736574 | 148.906006 | 3.120279 | 163.279187 | 169.519746 | 157.038629 | 173.6094 | 148.418882 | 161.014141 | 171.546258 | 170.715088 | 169.791932 | 172.469414 | 173.300584 | 167.664438 | 163.986622 | 161.014141 | 158.04166 | 153.809653 | 148.418882 | 173.6094 | 1 | -0.095154 | 0 | 70,346,300 |
AAPL | 2022-08-22T00:00:00 | 165.153168 | 167.410133 | 164.729362 | 167.242586 | 69,026,800 | 168.411487 | 163.552202 | 161.014885 | 149.475958 | 147.733893 | 151.803976 | 157.801804 | 167.769862 | 167.45532 | 166.732286 | 163.058328 | 161.549825 | 155.863919 | 154.205485 | 153.826268 | 152.253218 | 169.086155 | 166.592782 | 164.94634 | 156.84601 | 152.080122 | 151.038276 | 154.894621 | 169.601571 | 170.301 | 171.526496 | 172.866268 | 171.708177 | 167.226832 | 158.724544 | 144.767824 | 5.534042 | 5.859699 | 37.62408 | 33.363094 | 20.873924 | 169.051105 | 158.996495 | 139.681544 | 145.306679 | 65.186626 | 158.211781 | 173.6094 | 45.08091 | 68.492851 | 16.542654 | -54.91909 | 8,615,291,800 | 0.167047 | 137 | 51.025256 | 163.552202 | 6.339372 | 176.230946 | 150.873458 | 3.233188 | 163.457662 | 169.924038 | 156.991285 | 173.6094 | 148.418882 | 161.014141 | 169.706523 | 168.178876 | 167.311563 | 170.573836 | 172.101483 | 167.664438 | 163.986622 | 161.014141 | 158.04166 | 153.809653 | 148.418882 | 173.6094 | 1 | -0.136336 | 0 | 69,026,800 |
AAPL | 2022-08-23T00:00:00 | 164.818054 | 166.276719 | 164.246418 | 164.670224 | 54,147,100 | 168.639153 | 164.332792 | 161.662979 | 150.073024 | 147.877223 | 151.705093 | 157.886126 | 167.1795 | 166.975817 | 166.437789 | 163.218303 | 161.801227 | 156.215061 | 154.484763 | 154.043927 | 152.378241 | 168.432804 | 166.713339 | 165.238891 | 157.447661 | 152.529705 | 151.29598 | 154.964434 | 166.574684 | 167.683696 | 169.542983 | 172.391735 | 172.300699 | 168.289919 | 160.000713 | 145.300968 | 4.97141 | 5.682041 | 36.407236 | 31.892434 | 21.002325 | 168.927909 | 159.099854 | 141.052052 | 145.306679 | 53.351221 | 160.649082 | 173.6094 | 32.167204 | 49.864064 | 6.819046 | -67.832796 | 8,561,144,700 | 0.161949 | 136 | 51.044435 | 164.332792 | 5.36644 | 175.065672 | 153.599912 | 2.91563 | 163.587223 | 169.418482 | 157.755963 | 173.6094 | 149.757433 | 161.683416 | 165.764221 | 164.118309 | 163.08345 | 166.79908 | 168.444992 | 167.980336 | 164.497949 | 161.683416 | 158.868884 | 154.861754 | 149.757433 | 173.6094 | 1 | -0.170866 | 54,147,100 | 0 |
AAPL | 2022-08-24T00:00:00 | 165.113739 | 165.685376 | 163.852201 | 164.906776 | 53,841,500 | 168.470619 | 164.872763 | 162.242587 | 150.779347 | 148.014786 | 151.640222 | 157.969277 | 166.766348 | 166.637258 | 166.234089 | 163.390616 | 162.056036 | 156.564029 | 154.764473 | 154.263131 | 152.504963 | 167.79182 | 166.787715 | 165.504334 | 158.037493 | 152.983298 | 151.561498 | 155.036351 | 164.336843 | 165.464547 | 167.547676 | 171.588252 | 172.664091 | 169.194725 | 161.198629 | 145.82791 | 4.497536 | 5.44514 | 35.129783 | 30.581639 | 21.022968 | 168.730801 | 160.802548 | 141.307936 | 145.306679 | 54.916789 | 160.649082 | 173.6094 | 34.448666 | 37.23226 | 1.039262 | -65.551334 | 8,614,986,200 | 0.133308 | 137 | 51.063549 | 164.872763 | 4.820917 | 174.514596 | 155.23093 | 2.85254 | 163.732605 | 169.437686 | 158.027525 | 173.6094 | 151.971883 | 162.790642 | 165.11373 | 163.950742 | 163.083429 | 165.981043 | 167.144032 | 168.502946 | 165.343869 | 162.790642 | 160.237415 | 156.602312 | 151.971883 | 173.6094 | 0 | -0.099534 | 53,841,500 | 0 |
AAPL | 2022-08-25T00:00:00 | 167.577682 | 167.686097 | 165.92192 | 166.345711 | 51,218,200 | 168.622395 | 165.508374 | 162.829814 | 151.517627 | 148.253702 | 151.60294 | 158.068869 | 166.928615 | 166.808244 | 166.440796 | 163.771258 | 162.480778 | 156.995937 | 155.101662 | 154.526786 | 152.65494 | 167.629467 | 167.045327 | 165.914726 | 158.696251 | 153.498111 | 151.877091 | 155.131957 | 164.161085 | 164.708364 | 166.369544 | 170.783763 | 172.908134 | 169.997162 | 162.34296 | 146.358347 | 4.271566 | 5.210425 | 34.44174 | 33.341555 | 19.793594 | 168.730801 | 161.014141 | 142.365988 | 144.127368 | 60.588192 | 160.895485 | 173.6094 | 52.558141 | 39.72467 | 12.757089 | -47.441859 | 8,666,204,400 | 0.119533 | 138 | 51.082118 | 165.508374 | 4.234408 | 173.97719 | 157.039558 | 2.835644 | 164.098803 | 169.770091 | 158.427515 | 173.6094 | 156.981488 | 165.295444 | 164.883772 | 164.082168 | 163.050598 | 165.915343 | 166.716946 | 169.685213 | 167.257538 | 165.295444 | 163.33335 | 160.539861 | 156.981488 | 173.6094 | 0 | -0.038048 | 51,218,200 | 0 |
AAPL | 2022-08-26T00:00:00 | 161.260117 | 168.582962 | 161.200984 | 168.109889 | 78,961,000 | 167.786621 | 165.574182 | 163.213942 | 152.076999 | 148.376233 | 151.461893 | 158.135058 | 165.794915 | 165.799493 | 165.643768 | 163.542972 | 162.386881 | 157.16316 | 155.263727 | 154.660119 | 152.740564 | 166.290871 | 166.640731 | 165.79398 | 159.07831 | 153.840385 | 152.068323 | 155.163711 | 163.397698 | 163.558473 | 164.678113 | 169.551379 | 172.876873 | 170.596164 | 163.361505 | 146.866305 | 3.54188 | 4.876716 | 32.201364 | 28.238227 | 26.5526 | 167.405192 | 161.014141 | 143.27635 | 141.962451 | 47.770233 | 160.895485 | 173.6094 | 2.867973 | 29.95826 | -15.755457 | -97.132027 | 8,587,243,400 | 0.023904 | 137 | 51.109181 | 165.574182 | 4.15282 | 173.879822 | 157.268543 | 3.10879 | 163.828452 | 170.046032 | 157.610872 | 173.6094 | 157.109455 | 165.359427 | 167.0619 | 166.437703 | 165.297723 | 168.201879 | 168.826076 | 169.715413 | 167.306421 | 165.359427 | 163.412434 | 160.640443 | 157.109455 | 173.6094 | 1 | -0.085287 | 0 | 78,961,000 |
AAPL | 2022-08-29T00:00:00 | 159.052429 | 160.550495 | 157.514931 | 158.825736 | 73,314,000 | 166.622652 | 165.578816 | 163.554642 | 152.69792 | 148.574442 | 151.331987 | 158.204391 | 164.446418 | 164.572755 | 164.629716 | 163.134741 | 162.130385 | 157.237249 | 155.36343 | 154.747096 | 152.803368 | 164.702836 | 166.019611 | 165.473864 | 159.351856 | 154.121338 | 152.21863 | 155.172839 | 161.536158 | 161.832874 | 162.493729 | 167.909481 | 172.567217 | 170.979695 | 164.239101 | 147.344143 | 2.753714 | 4.452116 | 30.643093 | 26.058961 | 32.099002 | 165.562166 | 161.014141 | 143.625749 | 140.633773 | 44.142909 | 157.514931 | 173.6094 | 9.552958 | 21.659691 | -55.073293 | -90.447042 | 8,513,929,400 | 0.05328 | 136 | 51.133794 | 165.578816 | 4.145095 | 173.869006 | 157.288627 | 3.195379 | 163.373593 | 169.764351 | 156.982835 | 173.6094 | 157.109455 | 165.359427 | 163.681354 | 158.779747 | 156.299377 | 166.161724 | 171.063332 | 169.715413 | 167.306421 | 165.359427 | 163.412434 | 160.640443 | 157.109455 | 173.6094 | 1 | -0.12525 | 73,314,000 | 0 |
AAPL | 2022-08-30T00:00:00 | 156.618073 | 160.215423 | 155.445233 | 159.791632 | 77,906,200 | 165.231018 | 165.535548 | 163.851115 | 153.240628 | 148.791897 | 151.209481 | 158.261798 | 162.880749 | 163.126449 | 163.397155 | 162.542317 | 161.706361 | 157.212967 | 155.396447 | 154.784145 | 152.841326 | 162.883822 | 165.166207 | 164.940282 | 159.505587 | 154.333012 | 152.323305 | 155.157055 | 158.551067 | 159.340949 | 159.935118 | 165.827976 | 171.975056 | 171.142754 | 164.961041 | 147.783817 | 1.91063 | 3.943819 | 29.66464 | 23.564494 | 33.179646 | 163.91133 | 161.014141 | 143.625749 | 140.633773 | 31.794165 | 155.445233 | 173.6094 | 6.456884 | 6.292605 | -68.745877 | -93.543116 | 8,436,023,200 | 0.055578 | 135 | 51.159347 | 165.535548 | 4.237532 | 174.010611 | 157.060484 | 3.224948 | 162.73021 | 169.180106 | 156.280314 | 173.6094 | 155.445233 | 164.527317 | 159.039285 | 157.528075 | 156.003721 | 160.563639 | 162.074849 | 169.322657 | 166.670688 | 164.527317 | 162.383945 | 159.332365 | 155.445233 | 173.6094 | 1 | -0.158792 | 0 | 77,906,200 |
AAPL | 2022-08-31T00:00:00 | 154.952454 | 158.263994 | 154.873606 | 157.997884 | 87,991,100 | 163.523015 | 165.107829 | 163.876641 | 153.665185 | 148.927434 | 151.067272 | 158.300473 | 161.29509 | 161.640268 | 162.09797 | 161.852329 | 161.186829 | 157.12432 | 155.384763 | 154.787477 | 152.862332 | 161.014992 | 164.158293 | 164.255769 | 159.572718 | 154.495132 | 152.397424 | 155.124126 | 155.431103 | 156.641858 | 157.448951 | 163.405392 | 171.114702 | 171.099009 | 165.524707 | 148.182087 | 1.09545 | 3.374145 | 28.882477 | 21.955818 | 32.065569 | 163.053888 | 161.683416 | 144.093266 | 140.407389 | 30.774468 | 154.873606 | 173.6094 | 0.420841 | 5.476894 | -79.352298 | -99.579159 | 8,348,032,100 | -0.062663 | 134 | 51.187737 | 165.107829 | 4.841728 | 174.791284 | 155.424373 | 3.270003 | 161.989471 | 168.529477 | 155.449465 | 173.6094 | 154.873606 | 164.241503 | 157.426243 | 154.637063 | 152.656053 | 159.407253 | 162.196433 | 169.187753 | 166.452327 | 164.241503 | 162.030679 | 158.883066 | 154.873606 | 173.6094 | 1 | -0.186676 | 0 | 87,991,100 |
AAPL | 2022-09-01T00:00:00 | 155.681778 | 156.135135 | 152.439221 | 154.380809 | 74,229,900 | 161.927368 | 164.732324 | 163.909293 | 154.114564 | 149.093299 | 150.952503 | 158.342745 | 160.172427 | 160.556906 | 161.110864 | 161.29137 | 160.763364 | 157.067749 | 155.392579 | 154.805186 | 152.890386 | 159.589313 | 163.260574 | 163.625395 | 159.6518 | 154.672878 | 152.4888 | 155.098069 | 153.632361 | 154.556215 | 155.463449 | 160.94754 | 170.066099 | 170.899737 | 165.958045 | 148.54545 | 0.502473 | 2.79981 | 28.673032 | 20.326762 | 34.573528 | 160.511091 | 162.790642 | 146.322518 | 140.924124 | 23.260184 | 152.439221 | 173.6094 | 15.316626 | 7.398117 | -87.830657 | -84.683374 | 8,422,262,000 | -0.019293 | 135 | 51.211843 | 164.732324 | 5.270392 | 175.273108 | 154.19154 | 3.274931 | 161.388739 | 167.938601 | 154.838876 | 173.6094 | 152.439221 | 163.02431 | 156.030018 | 153.796042 | 152.63963 | 157.18643 | 159.420406 | 168.613238 | 165.522392 | 163.02431 | 160.526229 | 156.969639 | 152.439221 | 173.6094 | 0 | -0.109584 | 74,229,900 | 0 |
AAPL | 2022-09-02T00:00:00 | 153.562775 | 158.047154 | 152.734893 | 157.445951 | 76,957,800 | 160.379027 | 164.262203 | 163.654046 | 154.464084 | 149.182355 | 150.859196 | 158.369515 | 158.850497 | 159.285246 | 159.949619 | 160.58877 | 160.209472 | 156.9303 | 155.344426 | 154.780584 | 152.897077 | 158.068478 | 162.196808 | 162.829509 | 159.630161 | 154.790496 | 152.540488 | 155.050507 | 152.530743 | 153.076299 | 153.676155 | 158.531871 | 168.818931 | 170.534763 | 166.257041 | 148.86973 | -0.136874 | 2.212473 | 27.848593 | 21.940618 | 31.011839 | 160.511091 | 163.02431 | 146.585786 | 141.076663 | 18.40001 | 152.439221 | 173.6094 | 5.307249 | 7.014905 | -84.636101 | -94.692751 | 8,345,304,200 | -0.086047 | 134 | 51.236316 | 164.262203 | 5.826344 | 175.914892 | 152.609515 | 3.510766 | 160.643409 | 167.664941 | 153.621877 | 173.6094 | 152.439221 | 163.02431 | 154.752045 | 153.368954 | 151.05613 | 157.064868 | 158.447959 | 168.613238 | 165.522392 | 163.02431 | 160.526229 | 156.969639 | 152.439221 | 173.6094 | 1 | -0.143122 | 0 | 76,957,800 |
AAPL | 2022-09-06T00:00:00 | 152.301239 | 154.824314 | 151.473358 | 154.213261 | 73,714,800 | 159.093834 | 163.75266 | 163.387706 | 154.721646 | 149.365085 | 150.734502 | 158.377757 | 157.540645 | 158.015426 | 158.772946 | 159.835358 | 159.601147 | 156.748768 | 155.264342 | 154.731488 | 152.891148 | 156.599789 | 161.057668 | 161.956216 | 159.545344 | 154.872572 | 152.569044 | 154.990126 | 151.751915 | 151.985473 | 152.05122 | 156.229582 | 167.404262 | 170.012168 | 166.427778 | 149.154849 | -0.736863 | 1.622606 | 27.36359 | 20.505596 | 31.445813 | 160.02816 | 162.541379 | 149.585167 | 144.024365 | 17.679971 | 151.473358 | 173.6094 | 3.739969 | 8.121281 | -96.285352 | -96.260031 | 8,271,589,400 | -0.084739 | 133 | 51.259459 | 163.75266 | 6.406075 | 176.56481 | 150.94051 | 3.605803 | 159.848916 | 167.060523 | 152.63731 | 173.6094 | 151.473358 | 162.541379 | 154.781607 | 151.516061 | 149.469347 | 156.828321 | 160.093868 | 168.385294 | 165.153432 | 162.541379 | 159.929326 | 156.210471 | 151.473358 | 173.6094 | 1 | -0.171082 | 0 | 73,714,800 |
AAPL | 2022-09-07T00:00:00 | 153.710617 | 154.410368 | 151.394505 | 152.58706 | 87,449,600 | 157.98309 | 163.311121 | 163.236793 | 155.007394 | 149.612143 | 150.596975 | 158.37155 | 156.77464 | 157.232734 | 157.994126 | 159.278564 | 159.148029 | 156.629625 | 155.223455 | 154.711273 | 152.899302 | 155.621022 | 160.101283 | 161.211825 | 159.505696 | 154.986928 | 152.627977 | 154.943687 | 151.640869 | 151.658708 | 151.167041 | 154.291071 | 165.940384 | 169.39197 | 166.503057 | 149.411698 | -1.086113 | 1.080862 | 26.931163 | 19.283187 | 29.727087 | 159.988733 | 162.501953 | 150.436514 | 144.024365 | 17.420294 | 151.394505 | 172.377427 | 11.038082 | 6.6951 | -88.524929 | -88.961918 | 8,359,039,000 | -0.062939 | 134 | 51.287282 | 163.311121 | 6.786963 | 176.885048 | 149.737195 | 3.569197 | 159.264316 | 166.40271 | 152.125923 | 173.6094 | 151.394505 | 162.501953 | 152.866304 | 150.908293 | 149.515347 | 154.25925 | 156.21726 | 168.366685 | 165.12331 | 162.501953 | 159.880595 | 156.148492 | 151.394505 | 173.6094 | 0 | -0.094132 | 87,449,600 | 0 |
AAPL | 2022-09-08T00:00:00 | 152.232269 | 154.10486 | 150.477928 | 152.409666 | 84,923,800 | 156.694943 | 162.582781 | 162.78581 | 155.346642 | 149.836341 | 150.494884 | 158.3448 | 155.866166 | 156.323558 | 157.107686 | 158.637992 | 158.616047 | 156.457179 | 155.144739 | 154.662184 | 152.892665 | 154.575418 | 159.046154 | 160.365323 | 159.396867 | 155.055878 | 152.660359 | 154.8826 | 151.574657 | 151.538539 | 150.705536 | 152.636265 | 164.423023 | 168.684594 | 166.482256 | 149.639774 | -1.465295 | 0.571631 | 26.744822 | 17.901098 | 29.407733 | 159.530445 | 162.043664 | 150.542311 | 144.024365 | 16.77359 | 150.477928 | 171.234171 | 8.452114 | 7.743389 | -90.564037 | -91.547886 | 8,274,115,200 | -0.110556 | 133 | 51.313898 | 162.582781 | 7.164092 | 176.910965 | 148.254597 | 3.702954 | 158.594598 | 166.000506 | 151.188689 | 173.6094 | 150.477928 | 162.043664 | 153.17183 | 151.933292 | 150.155966 | 154.949155 | 156.187694 | 168.150373 | 164.773178 | 162.043664 | 159.31415 | 155.428063 | 150.477928 | 173.6094 | 1 | -0.127869 | 0 | 84,923,800 |
AAPL | 2022-09-09T00:00:00 | 155.100266 | 155.543787 | 152.518058 | 153.227675 | 68,028,800 | 155.447202 | 162.034798 | 162.462146 | 155.708017 | 150.026341 | 150.423634 | 158.330083 | 155.712986 | 156.101141 | 156.798852 | 158.31638 | 158.345603 | 156.403967 | 155.143569 | 154.670859 | 152.914631 | 154.285477 | 158.333534 | 159.774127 | 159.387205 | 155.194403 | 152.751554 | 154.850316 | 152.484415 | 152.225832 | 151.100946 | 151.486515 | 162.978983 | 167.963205 | 166.411907 | 149.855805 | -1.516891 | 0.153927 | 26.031931 | 19.583241 | 27.47169 | 155.514212 | 162.043664 | 151.998953 | 145.481007 | 26.345664 | 150.477928 | 168.582962 | 25.530676 | 15.006957 | -68.241785 | -74.469324 | 8,342,144,000 | -0.043392 | 134 | 51.335814 | 162.034798 | 7.301953 | 176.638705 | 147.430892 | 3.73956 | 158.261804 | 165.740925 | 150.782683 | 173.6094 | 150.477928 | 162.043664 | 152.271686 | 150.438511 | 148.644754 | 154.065444 | 155.898618 | 168.150373 | 164.773178 | 162.043664 | 159.31415 | 155.428063 | 150.477928 | 173.6094 | 0 | -0.056075 | 68,028,800 | 0 |
AAPL | 2022-09-12T00:00:00 | 161.072876 | 161.890907 | 157.002452 | 157.288263 | 104,956,000 | 155.428477 | 161.607549 | 162.386453 | 156.23825 | 150.332063 | 150.389213 | 158.343315 | 156.784964 | 157.005093 | 157.456394 | 158.566971 | 158.555393 | 156.587061 | 155.299603 | 154.797631 | 152.995807 | 155.308327 | 158.241922 | 159.667261 | 159.597592 | 155.485101 | 152.962431 | 154.877607 | 155.504987 | 154.704198 | 153.000894 | 151.252234 | 161.793696 | 167.343625 | 166.370495 | 150.087086 | -1.063581 | -0.089575 | 24.843939 | 28.961638 | 23.984662 | 156.184417 | 162.043664 | 152.29421 | 145.776264 | 43.535284 | 150.477928 | 168.582962 | 58.519349 | 30.834046 | -16.396668 | -41.480651 | 8,447,100,000 | -0.038647 | 135 | 51.371553 | 161.607549 | 7.081568 | 175.770686 | 147.444413 | 3.916261 | 158.529525 | 166.362048 | 150.697002 | 173.6094 | 150.477928 | 162.043664 | 154.38737 | 153.230953 | 151.361641 | 156.256682 | 157.413099 | 168.150373 | 164.773178 | 162.043664 | 159.31415 | 155.428063 | 150.477928 | 173.6094 | 0 | 0.005589 | 104,956,000 | 0 |
AAPL | 2022-09-13T00:00:00 | 151.621185 | 158.224549 | 151.157963 | 157.59378 | 122,656,600 | 154.685353 | 160.654002 | 161.951617 | 156.535948 | 150.509663 | 150.261945 | 158.306688 | 155.752208 | 156.026201 | 156.55867 | 157.935536 | 158.021992 | 156.392321 | 155.202803 | 154.734731 | 152.982129 | 154.616092 | 157.29084 | 158.839163 | 159.416531 | 155.519025 | 152.986826 | 154.81072 | 156.22668 | 155.557535 | 153.877522 | 151.001306 | 160.568264 | 166.650142 | 166.256181 | 150.296978 | -1.450284 | -0.361717 | 23.818632 | 24.143002 | 29.801603 | 156.184417 | 162.043664 | 152.29421 | 145.776264 | 33.777564 | 150.477928 | 168.582962 | 6.314583 | 30.121536 | -69.950686 | -93.685417 | 8,324,443,400 | -0.136408 | 134 | 51.409695 | 160.654002 | 7.077899 | 174.809801 | 146.498204 | 4.479448 | 157.871588 | 166.830484 | 148.912692 | 173.6094 | 150.477928 | 162.043664 | 159.988745 | 158.086583 | 155.100291 | 162.975038 | 164.8772 | 168.150373 | 164.773178 | 162.043664 | 159.31415 | 155.428063 | 150.477928 | 173.6094 | 1 | -0.041716 | 0 | 122,656,600 |
AAPL | 2022-09-14T00:00:00 | 153.069977 | 154.834168 | 151.394499 | 152.557473 | 87,965,400 | 154.330544 | 159.780781 | 161.57276 | 156.810852 | 150.6638 | 150.157125 | 158.30248 | 155.215762 | 155.488706 | 156.021948 | 157.493212 | 157.641068 | 156.262033 | 155.146676 | 154.701766 | 152.983004 | 154.322387 | 156.568552 | 158.15596 | 159.28061 | 155.586402 | 153.042431 | 154.758614 | 155.599483 | 155.335158 | 154.148982 | 150.882494 | 159.368683 | 165.921837 | 166.093946 | 150.494974 | -1.621156 | -0.613605 | 22.866562 | 22.730092 | 28.057537 | 156.184417 | 162.043664 | 153.513691 | 146.196072 | 35.603178 | 150.477928 | 168.582962 | 14.31673 | 26.383554 | -68.971573 | -85.68327 | 8,412,408,800 | -0.147408 | 135 | 51.437426 | 159.780781 | 6.869004 | 173.518789 | 146.042772 | 4.594198 | 157.414292 | 166.602687 | 148.225896 | 173.6094 | 150.477928 | 162.043664 | 153.667899 | 149.111249 | 146.601313 | 156.177835 | 160.734485 | 168.150373 | 164.773178 | 162.043664 | 159.31415 | 155.428063 | 150.477928 | 173.6094 | 0 | 0.018047 | 87,965,400 | 0 |
AAPL | 2022-09-15T00:00:00 | 150.172394 | 153.001011 | 149.196682 | 152.419509 | 90,481,100 | 153.852538 | 158.687776 | 160.907693 | 157.001034 | 150.702403 | 150.068832 | 158.266952 | 154.207088 | 154.522103 | 155.122017 | 156.827683 | 157.066555 | 156.023224 | 155.015774 | 154.612075 | 152.955037 | 153.56636 | 155.653467 | 157.279009 | 159.020278 | 155.57347 | 153.042733 | 154.677718 | 153.160289 | 153.708894 | 153.424385 | 150.651318 | 158.117049 | 165.117017 | 165.858247 | 150.672984 | -1.967701 | -0.884424 | 22.452209 | 21.223845 | 29.958414 | 155.543794 | 161.403041 | 154.379782 | 146.196072 | 29.407625 | 149.196682 | 168.582962 | 5.033002 | 8.554772 | -83.213521 | -94.966998 | 8,321,927,700 | -0.180238 | 134 | 51.465121 | 158.687776 | 6.548623 | 171.785022 | 145.59053 | 4.687122 | 156.724587 | 166.098831 | 147.350344 | 172.377427 | 149.196682 | 160.787055 | 153.099548 | 151.364928 | 149.659878 | 154.804597 | 156.539217 | 166.906772 | 163.522383 | 160.787055 | 158.051727 | 154.157362 | 149.196682 | 172.377427 | 1 | -0.030946 | 0 | 90,481,100 |
AAPL | 2022-09-16T00:00:00 | 148.526474 | 149.167108 | 146.230077 | 149.029128 | 162,278,800 | 153.137007 | 157.532188 | 160.206355 | 157.090781 | 150.729558 | 149.953368 | 158.198362 | 153.070965 | 153.431989 | 154.107318 | 156.073028 | 156.409625 | 155.729234 | 154.845003 | 154.491568 | 152.910972 | 152.597985 | 154.685724 | 156.326607 | 158.687943 | 155.516209 | 153.012191 | 154.580797 | 150.205603 | 151.42583 | 152.126465 | 150.193357 | 156.787633 | 164.217263 | 165.539072 | 150.829243 | -2.348086 | -1.177156 | 22.639036 | 19.786629 | 33.025447 | 154.060492 | 159.919739 | 157.407272 | 146.950035 | 33.06239 | 146.230077 | 161.890907 | 14.663314 | 11.337682 | -99.763952 | -85.336686 | 8,159,648,900 | -0.119823 | 133 | 51.513927 | 157.532188 | 6.171388 | 169.874964 | 145.189412 | 4.441432 | 155.943814 | 164.826678 | 147.060951 | 171.234171 | 146.230077 | 158.732124 | 150.790029 | 148.579047 | 146.9857 | 152.383376 | 154.594357 | 165.333205 | 161.682607 | 158.732124 | 155.781641 | 151.580953 | 146.230077 | 171.234171 | 1 | -0.07268 | 0 | 162,278,800 |
AAPL | 2022-09-19T00:00:00 | 152.251953 | 152.330801 | 146.949558 | 147.156521 | 81,474,200 | 153.005925 | 156.692476 | 159.511719 | 157.241455 | 150.808092 | 149.93491 | 158.151 | 152.907163 | 153.217437 | 153.821877 | 155.725657 | 156.089804 | 155.59287 | 154.776765 | 154.44722 | 152.904415 | 152.437066 | 154.182845 | 155.71473 | 158.498185 | 155.556272 | 153.057708 | 154.521629 | 149.201118 | 149.985026 | 151.24 | 149.877151 | 155.519457 | 163.298557 | 165.187185 | 150.982 | -2.32216 | -1.406157 | 21.921331 | 23.317778 | 30.035592 | 154.060492 | 159.919739 | 158.508269 | 147.763157 | 41.305437 | 146.230077 | 161.890907 | 38.451831 | 19.382716 | -64.707923 | -61.548169 | 8,241,123,100 | -0.036401 | 134 | 51.539352 | 156.692476 | 5.642139 | 167.976754 | 145.408198 | 4.558293 | 155.592209 | 164.708794 | 146.475623 | 168.582962 | 146.230077 | 157.40652 | 147.974553 | 146.781998 | 145.037522 | 149.719029 | 150.911584 | 163.307681 | 160.04416 | 157.40652 | 154.768879 | 151.013595 | 146.230077 | 168.582962 | 0 | -0.007999 | 81,474,200 | 0 |
AAPL | 2022-09-20T00:00:00 | 154.637039 | 155.800028 | 150.872143 | 151.187519 | 107,689,800 | 153.239505 | 156.166669 | 158.869515 | 157.482546 | 150.885621 | 149.942563 | 158.12052 | 153.253138 | 153.475547 | 153.947287 | 155.626692 | 155.978053 | 155.555386 | 154.773088 | 154.450978 | 152.921655 | 152.733632 | 153.987089 | 155.339755 | 158.396051 | 155.657034 | 153.150819 | 154.486664 | 150.372017 | 150.447757 | 151.19319 | 149.961519 | 154.389415 | 162.409032 | 164.831796 | 151.142063 | -2.085121 | -1.54195 | 20.407306 | 27.176823 | 27.573751 | 154.060492 | 159.919739 | 159.089757 | 148.344645 | 47.464009 | 146.230077 | 161.890907 | 53.681459 | 35.598868 | -25.38374 | -46.318541 | 8,348,812,900 | 0.025633 | 135 | 51.573734 | 156.166669 | 5.291269 | 166.749207 | 145.584132 | 4.569557 | 155.50124 | 164.640354 | 146.362126 | 168.582962 | 146.230077 | 157.40652 | 150.510771 | 148.690741 | 145.129528 | 154.071983 | 155.892014 | 163.307681 | 160.04416 | 157.40652 | 154.768879 | 151.013595 | 146.230077 | 168.582962 | 0 | 0.047342 | 107,689,800 | 0 |
AAPL | 2022-09-21T00:00:00 | 151.502899 | 156.4505 | 151.384635 | 155.070683 | 101,696,800 | 153.018733 | 155.500912 | 158.108255 | 157.641467 | 150.997866 | 149.849394 | 158.083792 | 152.90309 | 153.116883 | 153.571227 | 155.251802 | 155.633811 | 155.396465 | 154.68703 | 154.392601 | 152.907538 | 152.417886 | 153.54292 | 154.773092 | 158.161555 | 155.673278 | 153.181717 | 154.420817 | 151.662971 | 151.16589 | 151.117523 | 150.091278 | 153.316009 | 161.489849 | 164.437887 | 151.296999 | -2.125661 | -1.658692 | 19.047775 | 25.984143 | 25.279844 | 154.060492 | 159.919739 | 159.966536 | 148.945843 | 45.744116 | 146.230077 | 161.890907 | 33.668854 | 41.934048 | -25.653748 | -66.331146 | 8,247,116,100 | -0.017 | 134 | 51.605195 | 155.500912 | 4.973575 | 165.448063 | 145.553761 | 4.689234 | 155.120446 | 164.498913 | 145.741978 | 168.582962 | 146.230077 | 157.40652 | 153.769737 | 151.739445 | 148.841851 | 156.667331 | 158.697622 | 163.307681 | 160.04416 | 157.40652 | 154.768879 | 151.013595 | 146.230077 | 168.582962 | 1 | -0.005577 | 0 | 101,696,800 |
AAPL | 2022-09-22T00:00:00 | 150.537064 | 152.242108 | 148.733456 | 150.182255 | 86,652,500 | 152.849213 | 154.772078 | 157.248438 | 157.788355 | 151.087261 | 149.805434 | 158.025157 | 152.429885 | 152.647825 | 153.104433 | 154.823189 | 155.241753 | 155.2059 | 154.57782 | 154.316253 | 152.883951 | 151.966673 | 153.070173 | 154.190693 | 157.882951 | 155.661152 | 153.195334 | 154.345725 | 152.015883 | 151.492655 | 150.946551 | 150.180717 | 152.319351 | 160.538263 | 163.999138 | 151.443941 | -2.210246 | -1.769003 | 18.19586 | 24.465994 | 28.217579 | 154.060492 | 159.919739 | 160.733548 | 149.103529 | 43.689542 | 146.230077 | 161.890907 | 27.501648 | 38.283987 | -43.254695 | -72.498352 | 8,160,463,600 | -0.0267 | 133 | 51.631728 | 154.772078 | 4.539893 | 163.851864 | 145.692292 | 4.675858 | 154.683933 | 164.035649 | 145.332217 | 168.582962 | 146.230077 | 157.40652 | 153.112678 | 149.774856 | 148.046813 | 154.840721 | 158.178543 | 163.307681 | 160.04416 | 157.40652 | 154.768879 | 151.013595 | 146.230077 | 168.582962 | 1 | -0.050795 | 86,652,500 | 0 |
AAPL | 2022-09-23T00:00:00 | 148.260361 | 149.285369 | 146.417336 | 149.009409 | 96,029,900 | 152.165222 | 153.806212 | 156.313323 | 157.831049 | 151.112575 | 149.73566 | 157.92638 | 151.59598 | 151.850104 | 152.359191 | 154.226568 | 154.704723 | 154.933526 | 154.411571 | 154.196335 | 152.837945 | 151.132336 | 152.450009 | 153.499302 | 157.509304 | 155.586759 | 153.164739 | 154.248563 | 150.784535 | 150.814739 | 150.282101 | 150.020961 | 151.347671 | 159.542482 | 163.494859 | 151.575056 | -2.432946 | -1.901792 | 17.889605 | 22.782831 | 30.14405 | 152.227313 | 159.303752 | 161.935943 | 150.305925 | 43.521173 | 146.230077 | 161.890907 | 12.964085 | 24.711529 | -56.682846 | -87.035915 | 8,064,433,700 | -0.03565 | 132 | 51.660438 | 153.806212 | 3.637256 | 161.080724 | 146.5317 | 4.590677 | 154.072164 | 163.253518 | 144.89081 | 168.582962 | 146.230077 | 157.40652 | 150.504209 | 148.76631 | 146.995557 | 152.274962 | 154.012861 | 163.307681 | 160.04416 | 157.40652 | 154.768879 | 151.013595 | 146.230077 | 168.582962 | 1 | -0.089203 | 0 | 96,029,900 |
AAPL | 2022-09-26T00:00:00 | 148.59549 | 151.552221 | 147.481782 | 147.501498 | 93,339,400 | 150.917484 | 153.17298 | 155.495295 | 157.846982 | 151.152198 | 149.6543 | 157.810138 | 150.995882 | 151.258356 | 151.78016 | 153.714652 | 154.234782 | 154.684976 | 154.258517 | 154.085427 | 152.795732 | 150.483294 | 151.95375 | 152.905623 | 157.147125 | 155.52052 | 153.142161 | 154.155719 | 149.143706 | 149.729279 | 149.606259 | 149.656484 | 150.439055 | 158.519596 | 162.938783 | 151.693002 | -2.552966 | -2.032026 | 17.023351 | 25.027426 | 28.087964 | 151.340289 | 158.732124 | 162.275595 | 150.305925 | 45.367198 | 146.230077 | 161.890907 | 15.104003 | 18.523245 | -37.742635 | -84.895997 | 8,157,773,100 | -0.016111 | 133 | 51.688424 | 153.17298 | 3.363381 | 159.899742 | 146.446219 | 4.642069 | 153.550576 | 162.834714 | 144.266439 | 161.890907 | 146.230077 | 154.060492 | 147.987689 | 146.690008 | 145.119656 | 149.558041 | 150.855722 | 158.194951 | 155.90847 | 154.060492 | 152.212514 | 149.581495 | 146.230077 | 161.890907 | 0 | -0.021595 | 93,339,400 | 0 |
AAPL | 2022-09-27T00:00:00 | 149.571213 | 152.488528 | 147.78732 | 150.537089 | 84,442,700 | 150.712486 | 152.69892 | 154.872017 | 157.943451 | 151.274644 | 149.518424 | 157.701328 | 150.710948 | 150.951603 | 151.440322 | 153.337976 | 153.876046 | 154.484436 | 154.135166 | 153.996036 | 152.763647 | 150.238517 | 151.610724 | 152.449924 | 156.822585 | 155.478915 | 153.140516 | 154.073739 | 148.292765 | 148.83801 | 149.152222 | 149.22641 | 149.62921 | 157.50354 | 162.357367 | 151.802576 | -2.54007 | -2.133635 | 15.986066 | 24.627718 | 25.89138 | 151.340289 | 157.40652 | 163.124469 | 150.305925 | 44.768332 | 146.230077 | 161.890907 | 21.334345 | 16.467478 | -27.342394 | -78.665655 | 8,242,215,800 | -0.027528 | 134 | 51.713984 | 152.69892 | 3.152646 | 159.004213 | 146.393627 | 4.76245 | 153.171589 | 162.69649 | 143.646688 | 161.890907 | 146.230077 | 154.060492 | 149.209831 | 146.867441 | 145.139392 | 150.93788 | 153.28027 | 158.194951 | 155.90847 | 154.060492 | 152.212514 | 149.581495 | 146.230077 | 161.890907 | 0 | 0.036317 | 0 | 84,442,700 |
AAPL | 2022-09-28T00:00:00 | 147.678848 | 148.467313 | 142.750963 | 145.510582 | 146,691,400 | 150.173373 | 152.251958 | 154.186448 | 157.924713 | 151.444166 | 149.454529 | 157.559057 | 150.104528 | 150.356557 | 150.861634 | 152.82351 | 153.399338 | 154.21755 | 153.965263 | 153.870944 | 152.713052 | 149.686947 | 151.132622 | 151.896603 | 156.420052 | 155.384289 | 153.104089 | 153.974013 | 147.723022 | 148.063921 | 148.508584 | 148.691127 | 148.853624 | 156.467901 | 161.733319 | 151.897686 | -2.651977 | -2.237304 | 16.078159 | 21.946301 | 31.112384 | 149.600732 | 155.666963 | 164.0238 | 150.305925 | 44.304672 | 142.750963 | 161.890907 | 25.746601 | 20.728316 | -57.781183 | -74.253399 | 8,095,524,400 | 0.049421 | 133 | 51.757496 | 152.251958 | 3.201071 | 158.654101 | 145.849816 | 4.990544 | 152.648471 | 162.62956 | 142.667382 | 161.890907 | 142.750963 | 152.320935 | 149.94902 | 147.409513 | 145.247812 | 152.110721 | 154.650229 | 157.37388 | 154.579448 | 152.320935 | 150.062422 | 146.846911 | 142.750963 | 161.890907 | 1 | -0.014349 | 146,691,400 | 0 |
AAPL | 2022-09-29T00:00:00 | 140.425034 | 144.603886 | 138.650992 | 143.992833 | 128,138,200 | 149.198637 | 151.525587 | 153.1989 | 157.720743 | 151.585864 | 149.310814 | 157.398724 | 148.168629 | 148.550825 | 149.256003 | 151.696376 | 152.401315 | 153.676667 | 153.608942 | 153.604688 | 152.590783 | 147.914521 | 150.006249 | 150.838033 | 155.73379 | 155.094312 | 152.925287 | 153.803525 | 145.247391 | 145.766436 | 146.479937 | 147.637358 | 147.918823 | 155.292964 | 160.997371 | 151.950741 | -3.288084 | -2.44746 | 16.856596 | 18.997734 | 33.03395 | 147.550746 | 153.616977 | 164.013881 | 150.305925 | 33.459261 | 138.650992 | 161.890907 | 7.633599 | 18.238182 | -99.041478 | -92.366401 | 7,967,386,200 | 0.064805 | 132 | 51.7926 | 151.525587 | 4.082836 | 159.69126 | 143.359915 | 5.398854 | 151.484334 | 162.282043 | 140.686625 | 161.890907 | 138.650992 | 150.270949 | 146.299042 | 144.13077 | 140.582692 | 149.84712 | 152.015391 | 156.406287 | 153.013259 | 150.270949 | 147.528639 | 143.624333 | 138.650992 | 161.890907 | 1 | -0.057597 | 0 | 128,138,200 |
AAPL | 2022-09-30T00:00:00 | 136.206757 | 141.036094 | 136.009644 | 139.242336 | 124,925,300 | 147.966666 | 150.551836 | 151.944063 | 157.386938 | 151.659772 | 149.176292 | 157.22422 | 145.776255 | 146.306449 | 147.248426 | 150.288228 | 151.15558 | 152.991573 | 153.150989 | 153.260174 | 152.427758 | 145.552361 | 148.547312 | 149.530945 | 154.890104 | 154.689599 | 152.6658 | 153.59266 | 140.783302 | 141.950256 | 143.188826 | 145.935777 | 146.767871 | 153.939212 | 160.119181 | 151.949437 | -4.085487 | -2.775065 | 17.971871 | 17.581404 | 34.488846 | 146.230072 | 152.296303 | 164.766674 | 150.305925 | 20.818892 | 136.009644 | 158.224549 | 0.887298 | 11.422499 | -121.831672 | -99.112702 | 7,842,460,900 | -0.021956 | 131 | 51.82517 | 150.551836 | 5.207031 | 160.965899 | 140.137774 | 5.272841 | 150.029327 | 160.575008 | 139.483645 | 161.890907 | 136.009644 | 148.950276 | 141.226637 | 137.849388 | 135.273743 | 143.802283 | 147.179532 | 155.782929 | 152.004265 | 148.950276 | 145.896287 | 141.548234 | 136.009644 | 161.890907 | 1 | -0.094286 | 0 | 124,925,300 |
AAPL | 2022-10-03T00:00:00 | 140.395432 | 141.006499 | 135.704091 | 136.216595 | 114,311,700 | 146.781013 | 149.893469 | 151.109476 | 157.161709 | 151.754491 | 149.059543 | 157.046268 | 144.70009 | 145.231719 | 146.19412 | 149.388883 | 150.327876 | 152.497606 | 152.815317 | 153.005427 | 152.308033 | 144.175773 | 147.580036 | 148.642589 | 154.22377 | 154.393169 | 152.491922 | 153.425209 | 137.615754 | 139.03217 | 140.473671 | 144.159734 | 145.596925 | 152.529773 | 159.162108 | 151.917505 | -4.329536 | -3.085959 | 19.052276 | 16.20861 | 32.245835 | 146.077295 | 152.143526 | 164.872471 | 150.305925 | 34.96961 | 135.704091 | 156.4505 | 22.612784 | 10.377894 | -101.454455 | -77.387216 | 7,956,772,600 | 0.047266 | 132 | 51.856429 | 149.893469 | 5.622175 | 161.137819 | 138.649119 | 4.943376 | 149.111813 | 158.998565 | 139.225061 | 161.890907 | 135.704091 | 148.797499 | 137.750831 | 134.465569 | 132.724382 | 139.492019 | 142.777281 | 155.710818 | 151.887543 | 148.797499 | 145.707454 | 141.308069 | 135.704091 | 161.890907 | 0 | -0.025184 | 114,311,700 | 0 |
AAPL | 2022-10-04T00:00:00 | 143.992828 | 144.111093 | 142.179355 | 142.938254 | 87,830,100 | 145.716592 | 149.478049 | 150.507092 | 157.030867 | 151.967644 | 149.057604 | 156.920853 | 144.558638 | 145.006466 | 145.855459 | 148.898333 | 149.840565 | 152.164086 | 152.583146 | 152.82696 | 152.225295 | 143.66883 | 147.01807 | 148.095154 | 153.707344 | 154.188914 | 152.391591 | 153.295324 | 137.640906 | 138.417376 | 139.4121 | 142.710146 | 144.546976 | 151.159451 | 158.180631 | 151.872367 | -4.184432 | -3.305654 | 19.178611 | 19.956127 | 30.451483 | 144.09631 | 148.797499 | 164.209667 | 150.305925 | 38.507648 | 135.704091 | 156.4505 | 39.952637 | 21.150907 | -58.018246 | -60.047363 | 8,044,602,700 | 0.102407 | 133 | 51.881407 | 149.478049 | 5.740607 | 160.959263 | 137.996834 | 4.96309 | 148.624291 | 158.55047 | 138.698111 | 161.890907 | 135.704091 | 148.797499 | 139.035341 | 137.064182 | 133.732932 | 142.36659 | 144.337749 | 155.710818 | 151.887543 | 148.797499 | 145.707454 | 141.308069 | 135.704091 | 161.890907 | 0 | 0.034024 | 87,830,100 | 0 |
AAPL | 2022-10-05T00:00:00 | 144.288467 | 145.254344 | 140.947362 | 141.992086 | 79,471,000 | 144.995149 | 149.006941 | 150.013907 | 156.932511 | 152.165055 | 149.097399 | 156.802413 | 144.504604 | 144.875921 | 145.614384 | 148.479254 | 149.41348 | 151.855238 | 152.364865 | 152.657881 | 152.146321 | 143.409171 | 146.523824 | 147.616799 | 153.207642 | 153.986831 | 152.297153 | 153.169629 | 140.03801 | 139.59237 | 139.55803 | 141.644348 | 143.633002 | 149.851659 | 157.191309 | 151.817265 | -3.999476 | -3.444418 | 19.510403 | 18.659945 | 30.331522 | 144.09631 | 148.797499 | 163.288153 | 150.305925 | 42.025078 | 135.704091 | 156.4505 | 41.37765 | 34.647691 | -54.59851 | -58.62235 | 8,124,073,700 | 0.101324 | 134 | 51.904069 | 149.006941 | 5.761557 | 160.530055 | 137.483828 | 4.994067 | 148.211355 | 158.19949 | 138.22322 | 161.890907 | 135.704091 | 148.797499 | 143.427759 | 142.744425 | 141.496021 | 144.676162 | 145.359497 | 155.710818 | 151.887543 | 148.797499 | 145.707454 | 141.308069 | 135.704091 | 161.890907 | 0 | 0.084477 | 79,471,000 | 0 |
AAPL | 2022-10-06T00:00:00 | 143.332474 | 145.412042 | 143.125511 | 143.706998 | 68,402,200 | 144.27469 | 148.561951 | 149.549108 | 156.712874 | 152.293159 | 149.082853 | 156.686014 | 144.270178 | 144.595294 | 145.263321 | 148.011365 | 148.94571 | 151.521012 | 152.12717 | 152.473219 | 152.058621 | 143.106867 | 145.983399 | 147.102842 | 152.674307 | 153.754395 | 152.182996 | 153.0356 | 142.554627 | 141.364239 | 140.08618 | 140.92344 | 142.83246 | 148.603012 | 156.192863 | 151.749431 | -3.885251 | -3.532585 | 19.772499 | 18.238767 | 29.245503 | 144.09631 | 148.797499 | 162.462736 | 150.305925 | 42.826017 | 135.704091 | 156.4505 | 36.769655 | 39.366647 | -47.950413 | -63.230345 | 8,055,671,500 | 0.07601 | 133 | 51.923363 | 148.561951 | 5.842457 | 160.246865 | 136.877038 | 4.875797 | 147.7467 | 157.498294 | 137.995106 | 161.890907 | 135.704091 | 148.797499 | 143.496724 | 141.739105 | 139.189743 | 146.046087 | 147.803706 | 155.710818 | 151.887543 | 148.797499 | 145.707454 | 141.308069 | 135.704091 | 161.890907 | 1 | 0.027192 | 0 | 68,402,200 |
AAPL | 2022-10-07T00:00:00 | 138.069489 | 141.036085 | 137.43872 | 140.484149 | 85,925,600 | 143.255603 | 147.710413 | 148.844617 | 156.376955 | 152.357915 | 149.031128 | 156.527399 | 143.03004 | 143.408784 | 144.156577 | 147.107558 | 148.109078 | 150.993501 | 151.757231 | 152.187997 | 151.919426 | 141.978648 | 144.984116 | 146.219794 | 151.943194 | 153.380087 | 151.964909 | 152.850361 | 142.354593 | 141.668962 | 139.869015 | 140.117907 | 142.006955 | 147.336876 | 155.139208 | 151.649218 | -4.171322 | -3.660332 | 20.937863 | 16.589897 | 35.324582 | 144.09631 | 148.797499 | 162.368652 | 150.684857 | 31.209187 | 135.704091 | 156.4505 | 11.401481 | 29.849595 | -92.794765 | -88.598519 | 7,969,745,900 | 0.024808 | 132 | 51.946194 | 147.710413 | 6.0758 | 159.862012 | 135.558813 | 4.912405 | 146.825061 | 156.64987 | 137.000251 | 161.890907 | 135.704091 | 148.797499 | 143.956676 | 142.501309 | 141.670145 | 144.78784 | 146.243207 | 155.710818 | 151.887543 | 148.797499 | 145.707454 | 141.308069 | 135.704091 | 161.890907 | 1 | -0.021923 | 0 | 85,925,600 |
AAPL | 2022-10-11T00:00:00 | 136.975494 | 139.311322 | 136.226461 | 137.882223 | 77,033,700 | 140.975958 | 145.844222 | 147.624866 | 155.506286 | 152.356052 | 148.930031 | 156.177176 | 141.077486 | 141.493207 | 142.301736 | 145.466395 | 146.562874 | 149.969082 | 151.025848 | 151.619034 | 151.637495 | 140.138488 | 143.182529 | 144.549621 | 150.494069 | 152.607026 | 151.517244 | 152.477082 | 138.127539 | 139.000848 | 138.752779 | 138.275148 | 140.375441 | 144.863345 | 152.919023 | 151.36617 | -4.503959 | -3.934919 | 23.311782 | 14.960265 | 33.699986 | 140.558066 | 148.797499 | 161.767701 | 152.633601 | 28.612942 | 135.704091 | 152.488528 | 7.574896 | 10.648567 | -82.089537 | -92.425104 | 7,967,611,200 | 0.028633 | 132 | 51.986349 | 145.844222 | 5.803395 | 157.451012 | 134.237432 | 4.652635 | 145.160586 | 154.465856 | 135.855316 | 156.4505 | 135.704091 | 146.077295 | 138.269924 | 136.696288 | 134.997815 | 139.968396 | 141.542033 | 151.554347 | 148.525372 | 146.077295 | 143.629219 | 140.143822 | 135.704091 | 156.4505 | 1 | -0.014297 | 0 | 77,033,700 |
AAPL | 2022-10-12T00:00:00 | 136.344757 | 138.335627 | 136.16736 | 137.123372 | 70,433,700 | 139.842549 | 145.007961 | 146.930232 | 155.083512 | 152.315007 | 148.941665 | 155.973916 | 140.13094 | 140.557125 | 141.385278 | 144.637156 | 145.776865 | 149.434795 | 150.639504 | 151.316573 | 151.485329 | 139.296452 | 142.277818 | 143.68192 | 149.742637 | 152.185676 | 151.26803 | 152.279744 | 136.199757 | 137.165362 | 137.768914 | 137.253776 | 139.502271 | 143.656961 | 151.762716 | 151.183593 | -4.645533 | -4.077042 | 24.406663 | 14.420096 | 32.581601 | 140.558066 | 148.797499 | 161.284769 | 152.633601 | 28.898066 | 135.704091 | 152.488528 | 3.817026 | 8.120416 | -78.949045 | -96.182974 | 7,897,177,500 | 0.000022 | 131 | 52.004663 | 145.007961 | 5.911408 | 156.830777 | 133.185145 | 4.556893 | 144.320983 | 153.43477 | 135.207197 | 156.4505 | 135.704091 | 146.077295 | 137.504426 | 135.69753 | 134.419565 | 138.782391 | 140.589287 | 151.554347 | 148.525372 | 146.077295 | 143.629219 | 140.143822 | 135.704091 | 156.4505 | 1 | -0.057396 | 0 | 70,433,700 |
AAPL | 2022-10-13T00:00:00 | 140.927689 | 141.519026 | 132.432003 | 133.043071 | 113,224,000 | 139.892815 | 144.545726 | 146.478049 | 154.631929 | 152.390445 | 148.996768 | 155.798675 | 140.29029 | 140.6245 | 141.31488 | 144.299931 | 145.403852 | 149.101183 | 150.38393 | 151.110853 | 151.380278 | 139.49375 | 141.889221 | 143.220186 | 149.187507 | 151.886009 | 151.109338 | 152.13003 | 136.585672 | 136.899899 | 137.47248 | 136.669716 | 138.73131 | 142.552926 | 150.64283 | 150.995695 | -4.337922 | -4.129218 | 25.970067 | 12.399465 | 33.776162 | 138.922023 | 147.161455 | 161.245343 | 152.633601 | 39.797086 | 132.432003 | 152.488528 | 42.358711 | 17.916878 | -60.647095 | -57.641289 | 8,010,401,500 | 0.071843 | 132 | 52.035685 | 144.545726 | 5.84742 | 156.240567 | 132.850885 | 4.9117 | 143.997812 | 153.821212 | 134.174413 | 156.4505 | 132.432003 | 144.441251 | 136.949248 | 135.562869 | 134.780981 | 137.731136 | 139.117515 | 150.782135 | 147.275434 | 144.441251 | 141.607069 | 137.571961 | 132.432003 | 156.4505 | 0 | 0.006042 | 113,224,000 | 0 |
AAPL | 2022-10-14T00:00:00 | 136.384155 | 142.435598 | 136.196893 | 142.22862 | 88,598,000 | 139.910555 | 143.93861 | 145.729404 | 154.095775 | 152.381813 | 148.952107 | 155.600274 | 139.509063 | 139.853529 | 140.556307 | 143.580315 | 144.710029 | 148.602476 | 150.015514 | 150.819235 | 151.231063 | 138.855812 | 141.111928 | 142.443733 | 148.471908 | 151.464791 | 150.859583 | 151.936851 | 136.86842 | 136.789704 | 136.958387 | 136.185281 | 137.937811 | 141.467097 | 149.513165 | 150.785927 | -4.409929 | -4.18536 | 27.088336 | 12.614655 | 30.605329 | 138.922023 | 147.161455 | 160.787055 | 152.633601 | 34.790059 | 132.432003 | 152.488528 | 19.70507 | 21.960269 | -57.226177 | -80.29493 | 7,921,803,500 | -0.016829 | 131 | 52.058705 | 143.93861 | 6.039551 | 156.017711 | 131.859509 | 5.066576 | 143.272702 | 153.405854 | 133.13955 | 156.4505 | 132.432003 | 144.441251 | 138.292906 | 135.066786 | 129.205883 | 144.153809 | 147.379929 | 150.782135 | 147.275434 | 144.441251 | 141.607069 | 137.571961 | 132.432003 | 156.4505 | 1 | -0.039749 | 0 | 88,598,000 |
AAPL | 2022-10-17T00:00:00 | 140.356049 | 140.838972 | 138.246914 | 139.035379 | 85,250,900 | 139.906616 | 143.343815 | 144.900731 | 153.643592 | 152.459077 | 148.97423 | 155.427524 | 139.67846 | 139.944896 | 140.525498 | 143.2872 | 144.375107 | 148.279087 | 149.761318 | 150.612043 | 151.122854 | 138.936811 | 140.770732 | 142.030398 | 147.933095 | 151.148324 | 150.689364 | 151.785167 | 138.111049 | 137.644496 | 137.196765 | 136.126293 | 137.272718 | 140.484936 | 148.419066 | 150.573337 | -4.099242 | -4.168136 | 28.126728 | 11.765306 | 28.544662 | 138.922023 | 147.161455 | 158.778938 | 152.633601 | 39.319164 | 132.432003 | 148.467313 | 49.41623 | 37.160004 | -37.424247 | -50.58377 | 8,007,054,400 | -0.030165 | 132 | 52.081886 | 143.343815 | 5.756894 | 154.857603 | 131.830027 | 5.048977 | 142.994926 | 153.092879 | 132.896972 | 156.4505 | 132.432003 | 144.441251 | 138.338882 | 134.242166 | 132.100178 | 140.480871 | 144.577587 | 150.782135 | 147.275434 | 144.441251 | 141.607069 | 137.571961 | 132.432003 | 156.4505 | 0 | 0.021298 | 85,250,900 | 0 |
AAPL | 2022-10-18T00:00:00 | 141.676743 | 144.584193 | 138.58203 | 143.391653 | 99,136,600 | 139.675008 | 142.6958 | 144.502953 | 153.227285 | 152.52495 | 149.007986 | 155.264469 | 140.078117 | 140.259777 | 140.702612 | 143.140795 | 144.167541 | 148.020171 | 149.548566 | 150.435107 | 151.028862 | 139.258652 | 140.611963 | 141.782398 | 147.463807 | 150.864578 | 150.544859 | 151.648344 | 139.737986 | 139.094056 | 138.121765 | 136.464416 | 136.793937 | 139.635162 | 147.376568 | 150.365348 | -3.703757 | -4.075261 | 27.762074 | 16.271621 | 26.004177 | 138.922023 | 145.328276 | 159.114041 | 152.633601 | 42.949831 | 132.432003 | 145.412042 | 71.222741 | 46.781347 | -12.331353 | -28.777259 | 8,106,191,000 | -0.058503 | 133 | 52.10923 | 142.6958 | 5.112104 | 152.920007 | 132.471593 | 4.990542 | 142.869384 | 152.850468 | 132.888301 | 156.4505 | 132.432003 | 144.441251 | 139.813978 | 138.788984 | 137.22192 | 141.381042 | 142.406036 | 150.782135 | 147.275434 | 144.441251 | 141.607069 | 137.571961 | 132.432003 | 156.4505 | 0 | 0.073387 | 0 | 99,136,600 |
AAPL | 2022-10-19T00:00:00 | 141.785126 | 142.859401 | 139.459163 | 139.646425 | 61,758,300 | 139.424673 | 142.209911 | 144.051559 | 152.81216 | 152.557755 | 149.01074 | 155.080167 | 140.419518 | 140.537113 | 140.869153 | 143.017552 | 143.984278 | 147.77566 | 149.344265 | 150.26382 | 150.936885 | 139.64231 | 140.525232 | 141.573335 | 147.015094 | 150.581951 | 150.401832 | 151.514221 | 141.296403 | 140.720408 | 139.429697 | 137.021392 | 136.479781 | 138.921028 | 146.390367 | 150.1637 | -3.343051 | -3.928819 | 27.423467 | 15.433618 | 24.664938 | 138.508098 | 144.441251 | 159.114041 | 152.633601 | 51.919859 | 132.432003 | 145.412042 | 72.057739 | 64.232237 | -8.845385 | -27.942261 | 8,167,949,300 | 0.004367 | 134 | 52.126277 | 142.209911 | 4.67401 | 151.557932 | 132.861891 | 4.588569 | 142.766122 | 151.94326 | 133.588984 | 152.488528 | 132.432003 | 142.460266 | 141.614322 | 138.644451 | 135.612159 | 144.646613 | 147.616484 | 147.755188 | 144.826936 | 142.460266 | 140.093596 | 136.724099 | 132.432003 | 152.488528 | 0 | 0.117556 | 61,758,300 | 0 |
AAPL | 2022-10-20T00:00:00 | 141.321899 | 143.785842 | 140.592567 | 140.957241 | 64,522,000 | 139.223616 | 141.749153 | 143.69754 | 152.302616 | 152.566536 | 148.951187 | 154.904884 | 140.599995 | 140.679802 | 140.938806 | 142.863402 | 143.77948 | 147.522571 | 149.13315 | 150.086752 | 150.841213 | 139.98726 | 140.44066 | 141.363361 | 146.564496 | 150.286271 | 150.249578 | 151.377323 | 142.265695 | 141.706568 | 140.547918 | 137.624655 | 136.296943 | 138.31988 | 145.458719 | 149.965967 | -3.059301 | -3.754915 | 26.789917 | 16.105868 | 23.443827 | 138.508098 | 144.441251 | 159.114041 | 153.563671 | 58.076552 | 132.432003 | 145.412042 | 68.48898 | 70.58982 | 1.53552 | -31.51102 | 8,103,427,300 | -0.015904 | 133 | 52.143988 | 141.749153 | 4.244391 | 150.237934 | 133.260372 | 4.457628 | 142.628577 | 151.543833 | 133.713321 | 152.488528 | 132.432003 | 142.460266 | 141.367897 | 139.876392 | 137.967659 | 143.27663 | 144.768135 | 147.755188 | 144.826936 | 142.460266 | 140.093596 | 136.724099 | 132.432003 | 152.488528 | 1 | 0.054733 | 64,522,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.