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 | 2022-10-21T00:00:00 | 145.145935 | 145.717572 | 140.592559 | 140.809387 | 86,548,600 | 139.931261 | 141.593432 | 143.562318 | 151.884337 | 152.581293 | 148.937748 | 154.772181 | 141.509183 | 141.491826 | 141.586057 | 143.070905 | 143.884592 | 147.42937 | 149.028223 | 149.988914 | 150.784544 | 141.064045 | 140.764163 | 141.474776 | 146.283842 | 150.090992 | 150.174227 | 151.280219 | 143.586724 | 143.140645 | 142.057472 | 138.568337 | 136.327223 | 137.885815 | 144.625736 | 149.786012 | -2.497074 | -3.503347 | 25.563112 | 17.807397 | 21.595881 | 139.074787 | 144.441251 | 158.473418 | 154.188628 | 57.588182 | 132.432003 | 145.717572 | 95.697313 | 78.748011 | 25.989514 | -4.302687 | 8,189,975,900 | 0.005733 | 134 | 52.168752 | 141.593432 | 4.045397 | 149.684226 | 133.502638 | 4.444957 | 142.868325 | 151.758239 | 133.978411 | 152.488528 | 132.432003 | 142.460266 | 141.900103 | 140.014364 | 138.706828 | 143.207639 | 145.093378 | 147.755188 | 144.826936 | 142.460266 | 140.093596 | 136.724099 | 132.432003 | 152.488528 | 0 | 0.100746 | 86,548,600 | 0 |
AAPL | 2022-10-24T00:00:00 | 147.294525 | 148.063274 | 143.894286 | 145.067126 | 75,981,900 | 140.821237 | 141.528384 | 143.364021 | 151.43787 | 152.615644 | 148.947075 | 154.66455 | 142.666251 | 142.546862 | 142.464283 | 143.45487 | 144.146894 | 147.424082 | 148.9826 | 149.93556 | 150.749817 | 142.402821 | 141.307124 | 141.761869 | 146.103849 | 149.951866 | 150.141688 | 151.205814 | 145.527435 | 144.99821 | 143.982851 | 139.874115 | 136.580173 | 137.629393 | 143.906455 | 149.631018 | -1.85673 | -3.174023 | 23.753149 | 20.291503 | 20.200949 | 140.247639 | 144.441251 | 156.990116 | 156.230878 | 55.529891 | 132.432003 | 148.063274 | 95.08198 | 86.422758 | 56.943796 | -4.91802 | 8,265,957,800 | 0.055428 | 135 | 52.190984 | 141.528384 | 3.935858 | 149.400099 | 133.656668 | 4.477337 | 143.289868 | 152.244543 | 134.335193 | 152.488528 | 132.432003 | 142.460266 | 143.818689 | 141.919805 | 138.693676 | 147.044818 | 148.943701 | 147.755188 | 144.826936 | 142.460266 | 140.093596 | 136.724099 | 132.432003 | 152.488528 | 0 | 0.139583 | 75,981,900 | 0 |
AAPL | 2022-10-25T00:00:00 | 150.142776 | 150.290622 | 147.205762 | 147.925229 | 74,732,300 | 142.137965 | 141.556962 | 143.18425 | 151.026883 | 152.716448 | 148.960278 | 154.570326 | 144.161556 | 143.927937 | 143.645589 | 144.062862 | 144.608116 | 147.530697 | 149.013131 | 149.939663 | 150.743777 | 144.097646 | 142.127543 | 142.283312 | 146.053061 | 149.886791 | 150.165365 | 151.160821 | 148.265759 | 147.459483 | 146.476947 | 141.635014 | 137.100576 | 137.566851 | 143.321777 | 149.511293 | -1.106665 | -2.760552 | 22.67159 | 22.832673 | 19.212065 | 141.361312 | 144.441251 | 156.990116 | 156.742646 | 59.032813 | 132.432003 | 150.290622 | 99.172133 | 96.650475 | 85.549055 | -0.827867 | 8,340,690,100 | 0.104363 | 136 | 52.213494 | 141.556962 | 3.9989 | 149.554762 | 133.559161 | 4.390043 | 143.942526 | 152.722612 | 135.16244 | 150.290622 | 132.432003 | 141.361312 | 146.417362 | 144.77145 | 142.248374 | 148.940437 | 150.58635 | 146.075988 | 143.46863 | 141.361312 | 139.253995 | 136.253747 | 132.432003 | 150.290622 | 0 | 0.172091 | 74,732,300 | 0 |
AAPL | 2022-10-26T00:00:00 | 147.195953 | 149.797876 | 145.904835 | 148.782733 | 88,194,300 | 143.223085 | 141.532817 | 143.011973 | 150.560114 | 152.764969 | 149.001393 | 154.46127 | 144.768436 | 144.522122 | 144.191799 | 144.347688 | 144.80718 | 147.51757 | 148.96531 | 149.885332 | 150.708475 | 145.01728 | 142.664589 | 142.591904 | 145.902829 | 149.741515 | 150.130428 | 151.087444 | 149.789351 | 148.967922 | 148.208368 | 143.409586 | 137.737905 | 137.617536 | 142.825733 | 149.413509 | -0.74147 | -2.356735 | 21.277672 | 21.290729 | 19.987679 | 143.243758 | 144.441251 | 156.990116 | 156.742646 | 55.616074 | 132.432003 | 150.290622 | 82.671288 | 92.308467 | 67.441426 | -17.328712 | 8,252,495,800 | 0.030154 | 135 | 52.239247 | 141.532817 | 3.961273 | 149.455362 | 133.610272 | 4.529429 | 144.252376 | 153.311235 | 135.193517 | 150.290622 | 132.432003 | 141.361312 | 149.213053 | 148.135485 | 146.128193 | 151.220345 | 152.297914 | 146.075988 | 143.46863 | 141.361312 | 139.253995 | 136.253747 | 132.432003 | 150.290622 | 1 | 0.099024 | 0 | 88,194,300 |
AAPL | 2022-10-27T00:00:00 | 142.711578 | 146.900281 | 142.051243 | 145.93442 | 109,180,200 | 143.401474 | 141.647144 | 142.698953 | 149.973696 | 152.758554 | 148.990184 | 154.315609 | 144.357064 | 144.192932 | 143.964073 | 144.198951 | 144.64598 | 147.3291 | 148.800738 | 149.743278 | 150.628904 | 144.924279 | 142.776852 | 142.568797 | 145.595043 | 149.476952 | 150.005877 | 150.970532 | 148.541324 | 148.457386 | 148.326105 | 144.723445 | 138.328009 | 137.671996 | 142.359358 | 149.318642 | -0.804626 | -2.046313 | 20.549818 | 19.563504 | 24.4428 | 144.268768 | 142.460266 | 156.990116 | 156.742646 | 56.904171 | 132.432003 | 150.290622 | 57.560864 | 79.801428 | 26.937474 | -42.439136 | 8,143,315,600 | 0.014488 | 134 | 52.269605 | 141.647144 | 3.960614 | 149.568373 | 133.725916 | 4.475926 | 144.105634 | 153.057486 | 135.153781 | 150.290622 | 132.432003 | 141.361312 | 147.632888 | 145.4679 | 143.739846 | 149.360942 | 151.52593 | 146.075988 | 143.46863 | 141.361312 | 139.253995 | 136.253747 | 132.432003 | 150.290622 | 1 | 0.036058 | 0 | 109,180,200 |
AAPL | 2022-10-28T00:00:00 | 153.493805 | 155.228415 | 145.688035 | 146.062544 | 164,762,400 | 145.112439 | 142.511497 | 142.908291 | 149.610807 | 152.856796 | 149.061504 | 154.221651 | 146.184412 | 145.884 | 145.430186 | 145.043938 | 145.326582 | 147.570853 | 148.92424 | 149.817546 | 150.657411 | 146.759248 | 143.905106 | 143.39917 | 145.733087 | 149.496301 | 150.095057 | 150.962355 | 149.07749 | 149.198471 | 149.372466 | 146.372246 | 139.175876 | 137.910575 | 142.037538 | 149.268059 | 0.015182 | -1.634014 | 20.219856 | 27.797544 | 20.158051 | 146.905223 | 143.830209 | 156.990116 | 156.742646 | 67.128822 | 132.432003 | 155.228415 | 92.390862 | 77.541005 | 110.924185 | -7.609138 | 8,308,078,000 | 0.138429 | 135 | 52.320835 | 142.511497 | 4.552884 | 151.617264 | 133.405729 | 5.136264 | 144.999745 | 155.272273 | 134.727217 | 155.228415 | 132.432003 | 143.830209 | 143.887701 | 140.875121 | 139.038663 | 145.724159 | 148.736739 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 0 | 0.082041 | 164,762,400 | 0 |
AAPL | 2022-10-31T00:00:00 | 151.128387 | 152.015416 | 149.72887 | 150.950991 | 97,943,200 | 146.189673 | 143.048145 | 143.009607 | 149.252451 | 152.90119 | 149.11655 | 154.132257 | 147.173207 | 146.837525 | 146.306832 | 145.59707 | 145.772875 | 147.710364 | 148.982244 | 149.843503 | 150.662097 | 147.853057 | 144.725762 | 144.031485 | 145.792599 | 149.450816 | 150.135986 | 150.931576 | 150.174661 | 150.207038 | 150.597486 | 147.963249 | 140.14882 | 138.258157 | 141.815611 | 149.247836 | 0.468615 | -1.213488 | 19.913463 | 26.303916 | 19.074911 | 147.343789 | 143.830209 | 155.765533 | 156.742646 | 65.71806 | 132.432003 | 155.228415 | 82.014591 | 77.322106 | 100.049148 | -17.985409 | 8,210,134,800 | 0.102082 | 134 | 52.350553 | 143.048145 | 4.908958 | 152.866061 | 133.230228 | 5.184841 | 145.583425 | 155.953107 | 135.213744 | 155.228415 | 132.432003 | 143.830209 | 151.470085 | 147.711755 | 141.929705 | 157.252135 | 161.010466 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 1 | 0.020946 | 97,943,200 | 0 |
AAPL | 2022-11-01T00:00:00 | 148.477188 | 153.207961 | 146.979122 | 152.843303 | 80,379,300 | 146.869717 | 143.272363 | 142.965846 | 148.918931 | 152.950916 | 149.197445 | 154.025289 | 147.434004 | 147.135646 | 146.640733 | 145.858899 | 145.980899 | 147.740435 | 148.968953 | 149.816447 | 150.640357 | 148.268969 | 145.242814 | 144.452068 | 145.762197 | 149.334395 | 150.123325 | 150.875307 | 150.876679 | 150.611432 | 151.187627 | 149.233874 | 141.121508 | 138.642285 | 141.652705 | 149.24333 | 0.607037 | -0.849383 | 18.923451 | 24.00573 | 21.265335 | 147.910487 | 143.830209 | 155.036206 | 157.298747 | 62.895433 | 132.432003 | 155.228415 | 70.384694 | 81.596716 | 78.635539 | -29.615306 | 8,129,755,500 | 0.034496 | 133 | 52.374274 | 143.272363 | 5.054629 | 153.38162 | 133.163105 | 5.474882 | 145.859022 | 156.808785 | 134.909258 | 155.228415 | 132.432003 | 143.830209 | 150.957558 | 149.8997 | 148.671012 | 152.186246 | 153.244104 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 1 | -0.031395 | 0 | 80,379,300 |
AAPL | 2022-11-02T00:00:00 | 142.938278 | 149.9753 | 142.908712 | 146.80174 | 93,604,600 | 146.985033 | 143.204853 | 142.776223 | 148.481336 | 152.875217 | 149.27718 | 153.906674 | 146.534858 | 146.372488 | 146.071125 | 145.593388 | 145.746851 | 147.552116 | 148.810251 | 149.680246 | 150.563719 | 147.554162 | 145.210996 | 144.449948 | 145.527662 | 149.070905 | 149.999381 | 150.764988 | 148.942797 | 148.987533 | 149.928533 | 149.773252 | 141.920476 | 138.949606 | 141.481261 | 149.228909 | 0.266719 | -0.626163 | 18.045228 | 21.690367 | 24.769904 | 147.910487 | 143.830209 | 154.373404 | 158.996495 | 52.094471 | 136.196893 | 155.228415 | 35.422206 | 62.607164 | 25.666706 | -64.577794 | 8,036,150,900 | -0.0434 | 132 | 52.400292 | 143.204853 | 5.049357 | 153.303567 | 133.106139 | 5.330565 | 145.580856 | 156.241986 | 134.919726 | 155.228415 | 132.432003 | 143.830209 | 149.554757 | 145.901553 | 143.325917 | 152.130392 | 155.783597 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 1 | -0.075989 | 0 | 93,604,600 |
AAPL | 2022-11-03T00:00:00 | 136.876938 | 140.740398 | 136.748808 | 140.011065 | 97,918,500 | 146.540536 | 142.882076 | 142.634299 | 147.9166 | 152.691929 | 149.347973 | 153.775272 | 144.603274 | 144.646024 | 144.656634 | 144.800983 | 145.06455 | 147.133481 | 148.496217 | 149.426715 | 150.427532 | 145.716326 | 144.608338 | 143.996157 | 145.072587 | 148.649897 | 149.753832 | 150.595538 | 143.779207 | 145.141818 | 146.749272 | 149.247089 | 142.393732 | 139.085525 | 141.235752 | 149.179743 | -0.486478 | -0.598226 | 18.317495 | 19.881596 | 31.003549 | 145.988612 | 143.830209 | 152.633847 | 158.180182 | 50.497606 | 136.748808 | 155.228415 | 0.693358 | 35.500086 | -61.334642 | -99.306642 | 7,938,232,400 | -0.062579 | 131 | 52.425672 | 142.882076 | 5.243375 | 153.368826 | 132.395326 | 5.327048 | 144.751911 | 155.406008 | 134.097815 | 155.228415 | 132.432003 | 143.830209 | 145.274097 | 140.572894 | 138.207509 | 147.639481 | 152.340684 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 1 | -0.113737 | 0 | 97,918,500 |
AAPL | 2022-11-04T00:00:00 | 136.610428 | 140.845562 | 132.661579 | 140.272977 | 140,814,800 | 145.686986 | 142.809123 | 142.650446 | 147.297255 | 152.474774 | 149.407441 | 153.650978 | 143.004705 | 143.185007 | 143.418756 | 144.056387 | 144.414233 | 146.720812 | 148.183433 | 149.172927 | 150.290049 | 143.910852 | 144.011038 | 143.532782 | 144.629208 | 148.2267 | 149.501603 | 150.424744 | 138.318252 | 140.406702 | 143.007662 | 147.844885 | 142.588784 | 139.071881 | 140.920111 | 149.094377 | -1.092305 | -0.697042 | 19.152918 | 17.771349 | 33.013669 | 143.944997 | 143.830209 | 150.583861 | 156.130196 | 45.911785 | 132.661579 | 155.228415 | 17.49846 | 17.871341 | -80.000378 | -82.50154 | 7,797,417,600 | -0.033146 | 130 | 52.462028 | 142.809123 | 5.323398 | 153.455919 | 132.162327 | 5.593417 | 143.976532 | 155.163366 | 132.789697 | 155.228415 | 132.432003 | 143.830209 | 138.122048 | 135.503698 | 134.130458 | 139.495288 | 142.113638 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 1 | -0.145443 | 0 | 140,814,800 |
AAPL | 2022-11-07T00:00:00 | 137.143494 | 137.370548 | 133.935055 | 135.356642 | 83,374,600 | 144.671883 | 142.74656 | 142.520369 | 146.814922 | 152.281262 | 149.44596 | 153.539656 | 141.832463 | 142.08655 | 142.453331 | 143.427942 | 143.854945 | 146.345231 | 147.892908 | 148.934721 | 150.159237 | 142.35749 | 143.471454 | 143.10917 | 144.231021 | 147.823245 | 149.258753 | 150.26049 | 134.735834 | 136.646386 | 139.693479 | 145.975997 | 142.558884 | 138.951859 | 140.55177 | 148.975819 | -1.511984 | -0.86003 | 19.928668 | 16.957663 | 31.502091 | 143.944997 | 143.830209 | 149.263188 | 154.809522 | 44.965558 | 132.661579 | 155.228415 | 19.860624 | 12.684147 | -87.369506 | -80.139376 | 7,880,792,200 | 0.001419 | 131 | 52.483676 | 142.74656 | 5.385005 | 153.51657 | 131.97655 | 5.410084 | 143.325766 | 154.145934 | 132.505599 | 155.228415 | 132.432003 | 143.830209 | 136.705856 | 132.566151 | 128.521874 | 140.750133 | 144.889839 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 0 | -0.071825 | 83,374,600 | 0 |
AAPL | 2022-11-08T00:00:00 | 137.71608 | 139.621392 | 135.731789 | 138.614446 | 89,908,500 | 143.429213 | 142.783589 | 142.269299 | 146.388195 | 152.110344 | 149.543058 | 153.435074 | 141.009186 | 141.291919 | 141.724523 | 142.908682 | 143.382725 | 146.006833 | 147.625097 | 148.712569 | 150.035425 | 141.092798 | 142.992361 | 142.739609 | 143.874204 | 147.439951 | 149.026478 | 150.103042 | 133.806079 | 134.744371 | 137.109264 | 143.958794 | 142.346095 | 138.759042 | 140.147957 | 148.827593 | -1.777886 | -1.043601 | 20.068606 | 19.120781 | 29.836439 | 143.944997 | 143.830209 | 149.110411 | 154.656746 | 45.527199 | 132.661579 | 155.228415 | 22.397914 | 19.918999 | -69.350755 | -77.602086 | 7,970,700,700 | 0.023619 | 132 | 52.507166 | 142.783589 | 5.345635 | 153.474858 | 132.09232 | 5.445038 | 142.79151 | 153.681587 | 131.901434 | 155.228415 | 132.432003 | 143.830209 | 136.149699 | 134.928849 | 132.714205 | 138.364343 | 139.585192 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 0 | -0.008522 | 0 | 89,908,500 |
AAPL | 2022-11-09T00:00:00 | 133.145279 | 136.778227 | 132.868861 | 136.728863 | 74,917,800 | 142.024146 | 142.623615 | 141.823571 | 145.918739 | 151.896198 | 149.579684 | 153.316667 | 139.436405 | 139.810712 | 140.40464 | 142.0211 | 142.595229 | 145.502459 | 147.244049 | 148.404306 | 149.867364 | 139.222992 | 142.074426 | 142.037762 | 143.354874 | 146.94087 | 148.70177 | 149.901153 | 133.193445 | 133.383686 | 134.571996 | 141.667698 | 141.892937 | 138.424071 | 139.672859 | 148.632454 | -2.330575 | -1.300996 | 20.638531 | 17.853861 | 31.772977 | 143.944997 | 143.830209 | 146.446904 | 154.656746 | 41.756464 | 132.661579 | 155.228415 | 2.14341 | 14.800649 | -114.05448 | -97.85659 | 7,895,782,900 | 0.020668 | 131 | 52.52568 | 142.623615 | 5.590721 | 153.805057 | 131.442174 | 5.563177 | 141.872822 | 152.999176 | 130.746467 | 155.228415 | 132.432003 | 143.830209 | 137.689753 | 135.758115 | 133.800151 | 139.647718 | 141.579356 | 149.848462 | 146.520186 | 143.830209 | 141.140233 | 137.310435 | 132.432003 | 155.228415 | 1 | -0.054355 | 0 | 74,917,800 |
AAPL | 2022-11-10T00:00:00 | 144.991837 | 144.991837 | 137.716088 | 139.433843 | 118,854,000 | 142.252171 | 142.826823 | 141.889946 | 145.719527 | 151.771898 | 149.692356 | 153.257935 | 140.547491 | 140.752734 | 141.110362 | 142.291167 | 142.779584 | 145.482434 | 147.18478 | 148.336732 | 149.818851 | 139.762572 | 142.299971 | 142.281474 | 143.318525 | 146.759176 | 148.610921 | 149.818319 | 136.15232 | 135.410553 | 134.708086 | 140.245242 | 141.62607 | 138.204294 | 139.267739 | 148.439557 | -1.792009 | -1.399199 | 19.375901 | 25.498349 | 27.054819 | 142.93477 | 143.830209 | 146.446904 | 154.656746 | 49.866273 | 132.661579 | 155.228415 | 54.638839 | 26.393388 | -3.937671 | -45.361161 | 8,014,636,900 | 0.03146 | 132 | 52.559347 | 142.826823 | 5.599687 | 154.026197 | 131.627448 | 6.043287 | 142.169871 | 154.256446 | 130.083296 | 155.228415 | 132.661579 | 143.944997 | 134.264122 | 131.750017 | 130.354756 | 135.659384 | 138.173488 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 0 | 0.006729 | 118,854,000 | 0 |
AAPL | 2022-11-11T00:00:00 | 147.785645 | 148.091678 | 142.523802 | 143.955272 | 93,979,700 | 141.681355 | 143.396897 | 142.278592 | 145.561604 | 151.677501 | 149.838084 | 153.215479 | 141.995122 | 142.031445 | 142.137329 | 142.790665 | 143.164665 | 145.572756 | 147.200592 | 148.32582 | 149.79862 | 140.768658 | 142.77224 | 142.73499 | 143.399549 | 146.654275 | 148.573164 | 149.763868 | 141.24584 | 139.691249 | 137.232286 | 139.771022 | 141.633474 | 138.160352 | 138.956367 | 148.259706 | -1.126767 | -1.344712 | 18.322761 | 27.607826 | 25.163488 | 142.93477 | 143.830209 | 146.446904 | 154.656746 | 50.421476 | 132.661579 | 155.228415 | 67.018988 | 41.267079 | 43.429934 | -32.981012 | 8,108,616,600 | 0.120079 | 133 | 52.586755 | 143.396897 | 5.488532 | 154.373961 | 132.419833 | 6.143208 | 142.704706 | 154.991122 | 130.41829 | 155.228415 | 132.661579 | 143.944997 | 142.566587 | 140.141338 | 135.290839 | 147.417086 | 149.842335 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 0 | 0.058923 | 93,979,700 | 0 |
AAPL | 2022-11-14T00:00:00 | 146.383789 | 148.358213 | 145.544653 | 147.064968 | 73,374,100 | 141.206895 | 143.698284 | 142.598153 | 145.418025 | 151.496698 | 149.941055 | 153.11149 | 142.872855 | 142.822781 | 142.79063 | 143.117313 | 143.41229 | 145.604561 | 147.179097 | 148.287364 | 149.764641 | 141.623646 | 143.056706 | 143.050774 | 143.431791 | 146.514967 | 148.504763 | 149.695891 | 146.028085 | 144.072219 | 140.677721 | 139.912338 | 141.837201 | 138.263213 | 138.726341 | 148.086822 | -0.704554 | -1.216681 | 17.391051 | 26.943217 | 24.241279 | 141.318439 | 143.830209 | 146.446904 | 154.656746 | 46.691933 | 132.661579 | 155.228415 | 60.806972 | 60.8216 | 47.837961 | -39.193028 | 8,035,242,500 | 0.076404 | 132 | 52.607828 | 143.698284 | 5.478253 | 154.654789 | 132.741779 | 6.123829 | 143.055095 | 155.302754 | 130.807436 | 155.228415 | 132.661579 | 143.944997 | 146.133708 | 144.175739 | 140.565833 | 149.743614 | 151.701584 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 1 | 0.003253 | 0 | 73,374,100 |
AAPL | 2022-11-15T00:00:00 | 148.121307 | 151.625914 | 146.660238 | 150.273438 | 89,868,300 | 141.171307 | 144.020512 | 143.043986 | 145.334426 | 151.352186 | 150.028036 | 152.99435 | 143.922546 | 143.786149 | 143.610734 | 143.572221 | 143.774522 | 145.703257 | 147.203892 | 148.284075 | 149.74829 | 142.880812 | 143.477946 | 143.475632 | 143.537803 | 146.426141 | 148.468728 | 149.646238 | 149.395456 | 147.509761 | 144.011058 | 140.587575 | 142.235783 | 138.529954 | 138.597605 | 147.928628 | -0.227125 | -1.01877 | 17.082002 | 29.367515 | 22.580797 | 142.143746 | 143.830209 | 145.4416 | 154.656746 | 50.832061 | 132.661579 | 155.228415 | 68.506405 | 65.444122 | 70.143587 | -31.493595 | 8,125,110,800 | 0.055246 | 133 | 52.634103 | 144.020512 | 5.542248 | 155.105008 | 132.936017 | 6.195557 | 143.537592 | 155.928705 | 131.146478 | 155.228415 | 132.661579 | 143.944997 | 146.762218 | 145.166224 | 143.948658 | 147.979784 | 149.575778 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 0 | 0.05564 | 0 | 89,868,300 |
AAPL | 2022-11-16T00:00:00 | 146.887268 | 147.953459 | 145.40645 | 147.222932 | 64,218,300 | 141.566206 | 144.27562 | 143.465686 | 145.197959 | 151.210904 | 150.102677 | 152.871874 | 144.51549 | 144.349989 | 144.114817 | 143.873589 | 144.013964 | 145.749689 | 147.19556 | 148.256416 | 149.719822 | 143.920078 | 143.750971 | 143.771269 | 143.598698 | 146.308643 | 148.406535 | 149.585471 | 150.199447 | 149.413683 | 146.542939 | 141.56027 | 142.732062 | 138.907273 | 138.553124 | 147.779877 | 0.051075 | -0.804801 | 16.52975 | 28.286859 | 23.449283 | 142.143746 | 143.830209 | 144.677783 | 154.656746 | 53.987798 | 132.661579 | 155.228415 | 63.03803 | 64.117136 | 36.008509 | -36.96197 | 8,060,892,500 | 0.048581 | 132 | 52.652627 | 144.27562 | 5.551355 | 155.37833 | 133.172909 | 6.021996 | 143.856608 | 155.9006 | 131.812617 | 155.228415 | 132.661579 | 143.944997 | 148.802486 | 145.979059 | 143.83681 | 150.944735 | 153.768162 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 1 | 0.000152 | 0 | 64,218,300 |
AAPL | 2022-11-17T00:00:00 | 148.792633 | 149.542909 | 144.281066 | 144.557484 | 80,389,400 | 142.757776 | 144.649156 | 143.780284 | 145.129166 | 151.014714 | 150.237904 | 152.752889 | 145.370919 | 145.157742 | 144.834481 | 144.320775 | 144.381554 | 145.86902 | 147.237588 | 148.267034 | 149.710596 | 145.233974 | 144.181162 | 144.181034 | 143.739666 | 146.245004 | 148.380593 | 149.544881 | 150.166989 | 150.155915 | 148.661109 | 142.773773 | 143.328107 | 139.401203 | 138.605804 | 147.646893 | 0.420451 | -0.55975 | 16.29485 | 28.423825 | 21.776699 | 142.247387 | 143.830209 | 144.677783 | 154.656746 | 44.593741 | 132.661579 | 153.207961 | 78.510434 | 70.01829 | 41.897091 | -21.489566 | 8,141,281,900 | 0.097408 | 133 | 52.676275 | 144.649156 | 5.593331 | 155.835819 | 133.462493 | 5.503782 | 144.326706 | 155.33427 | 133.319142 | 155.228415 | 132.661579 | 143.944997 | 146.749059 | 145.544659 | 144.20205 | 148.091668 | 149.296068 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 0 | 0.05271 | 80,389,400 | 0 |
AAPL | 2022-11-18T00:00:00 | 149.355301 | 150.747273 | 148.052189 | 150.362261 | 74,829,600 | 144.032263 | 144.859624 | 144.29913 | 145.014267 | 150.830227 | 150.361142 | 152.651145 | 146.167795 | 145.920935 | 145.529991 | 144.778459 | 144.76415 | 146.005737 | 147.293318 | 148.288584 | 149.707061 | 146.433524 | 144.629367 | 144.609882 | 143.905397 | 146.201335 | 148.363116 | 149.511074 | 150.063443 | 150.27858 | 150.267618 | 144.19189 | 143.989378 | 139.991416 | 138.74543 | 147.532912 | 0.749941 | -0.297812 | 16.286425 | 29.039478 | 20.952352 | 142.247387 | 143.944997 | 143.041739 | 153.020702 | 47.872784 | 132.661579 | 153.207961 | 81.24896 | 74.265808 | 61.908208 | -18.75104 | 8,216,111,500 | 0.060686 | 134 | 52.698405 | 144.859624 | 5.691345 | 156.242315 | 133.476934 | 5.427364 | 144.80562 | 155.660348 | 133.950891 | 155.228415 | 132.661579 | 143.944997 | 147.538869 | 145.53483 | 142.277026 | 150.796673 | 152.800712 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 0 | 0.097382 | 0 | 74,829,600 |
AAPL | 2022-11-21T00:00:00 | 146.117279 | 148.447101 | 145.830994 | 148.239794 | 58,724,100 | 144.929642 | 144.800762 | 144.529579 | 144.715155 | 150.605588 | 150.476703 | 152.534637 | 146.157692 | 145.956634 | 145.620343 | 144.90017 | 144.868237 | 146.010111 | 147.262369 | 148.245588 | 149.671342 | 146.812617 | 144.749143 | 144.74974 | 143.948652 | 146.07731 | 148.279079 | 149.446061 | 149.127096 | 149.482274 | 150.490306 | 145.481546 | 144.545703 | 140.590409 | 138.921685 | 147.425431 | 0.741239 | -0.090002 | 15.756012 | 27.569749 | 23.081707 | 142.247387 | 143.944997 | 143.041739 | 153.020702 | 47.20807 | 132.661579 | 151.625914 | 70.952661 | 76.904018 | 27.838048 | -29.047339 | 8,157,387,400 | 0.010532 | 133 | 52.715184 | 144.800762 | 5.670888 | 156.142539 | 133.458986 | 5.234183 | 144.93054 | 155.398906 | 134.462173 | 155.228415 | 132.661579 | 143.944997 | 149.384921 | 148.022569 | 146.689836 | 150.717653 | 152.080006 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 1 | 0.035091 | 0 | 58,724,100 |
AAPL | 2022-11-22T00:00:00 | 148.259491 | 148.496427 | 145.051052 | 146.235718 | 51,804,100 | 145.983983 | 144.706598 | 144.792889 | 144.647921 | 150.41582 | 150.591935 | 152.432426 | 146.578052 | 146.375335 | 146.026366 | 145.205563 | 145.129103 | 146.098322 | 147.288609 | 148.245863 | 149.657293 | 147.418044 | 145.078546 | 145.036656 | 144.087646 | 146.015571 | 148.235174 | 149.403522 | 148.439735 | 148.785917 | 150.162019 | 146.729551 | 145.056938 | 141.200372 | 139.148921 | 147.33343 | 0.896863 | 0.107371 | 15.082621 | 26.175042 | 23.059229 | 144.671001 | 143.944997 | 143.041739 | 153.020702 | 56.845527 | 132.661579 | 151.625914 | 82.248665 | 78.150095 | 37.7324 | -17.751335 | 8,209,191,500 | -0.001865 | 134 | 52.730319 | 144.706598 | 5.592612 | 155.891822 | 133.521374 | 4.975525 | 145.247583 | 155.198633 | 135.296532 | 155.228415 | 132.661579 | 143.944997 | 146.798458 | 145.149815 | 144.182351 | 147.765922 | 149.414564 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 0 | 0.081656 | 51,804,100 | 0 |
AAPL | 2022-11-23T00:00:00 | 149.138168 | 149.888444 | 147.43028 | 147.538874 | 58,301,400 | 147.583272 | 144.803709 | 145.08701 | 144.569285 | 150.23711 | 150.690069 | 152.319032 | 147.090075 | 146.877668 | 146.505105 | 145.563072 | 145.437492 | 146.217532 | 147.337282 | 148.263533 | 149.652128 | 147.991533 | 145.5006 | 145.370908 | 144.263734 | 145.981949 | 148.206386 | 149.370743 | 148.293342 | 148.543738 | 149.837108 | 147.90952 | 145.551447 | 141.820759 | 139.423275 | 147.25876 | 1.078664 | 0.30163 | 14.743656 | 27.314458 | 22.196463 | 147.074858 | 143.944997 | 142.125149 | 153.020702 | 68.200548 | 132.661579 | 151.625914 | 86.88198 | 80.027768 | 60.917064 | -13.11802 | 8,267,492,900 | 0.027266 | 135 | 52.747504 | 144.803709 | 5.654631 | 156.11297 | 133.494447 | 4.709003 | 145.618115 | 155.036121 | 136.200108 | 155.228415 | 132.661579 | 143.944997 | 147.26899 | 146.041553 | 143.823615 | 149.486928 | 150.714365 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 0 | 0.121061 | 58,301,400 | 0 |
AAPL | 2022-11-25T00:00:00 | 146.215958 | 146.976115 | 145.238612 | 146.413397 | 35,195,900 | 147.705684 | 144.978928 | 145.282773 | 144.490156 | 149.962668 | 150.745595 | 152.183902 | 146.915252 | 146.757357 | 146.460621 | 145.622426 | 145.497374 | 146.21747 | 147.307773 | 148.222986 | 149.617937 | 147.74293 | 145.6351 | 145.45775 | 144.328309 | 145.876129 | 148.11779 | 149.310016 | 147.790151 | 147.994464 | 149.163247 | 148.698062 | 145.937222 | 142.392462 | 139.695163 | 147.186372 | 0.975697 | 0.436443 | 13.895729 | 25.673411 | 24.239568 | 147.95349 | 143.944997 | 141.474675 | 153.020702 | 63.216417 | 132.868861 | 151.625914 | 71.157751 | 80.096132 | 19.449429 | -28.842249 | 8,232,297,000 | 0.077093 | 134 | 52.757561 | 144.978928 | 5.640668 | 156.260263 | 133.697592 | 4.402973 | 145.675052 | 154.480998 | 136.869106 | 155.228415 | 132.661579 | 143.944997 | 148.818964 | 147.749484 | 146.3608 | 150.207648 | 151.277128 | 149.902642 | 146.607884 | 143.944997 | 141.282111 | 137.490882 | 132.661579 | 155.228415 | 1 | 0.054147 | 0 | 35,195,900 |
AAPL | 2022-11-28T00:00:00 | 142.375717 | 144.764768 | 141.546463 | 143.28395 | 69,246,000 | 147.164691 | 144.423023 | 145.171964 | 144.367141 | 149.646879 | 150.728961 | 152.050012 | 146.007345 | 145.960695 | 145.832174 | 145.32727 | 145.257247 | 146.066813 | 147.177983 | 148.107199 | 149.545875 | 146.773845 | 145.387175 | 145.234131 | 144.24539 | 145.676472 | 147.95205 | 149.212422 | 145.952723 | 146.321623 | 147.571818 | 148.831191 | 146.118569 | 142.848209 | 139.921347 | 147.098541 | 0.577562 | 0.464667 | 13.50125 | 23.82736 | 28.182129 | 146.586188 | 143.944997 | 141.474675 | 153.020702 | 56.598584 | 132.868861 | 151.625914 | 50.684169 | 69.574633 | -25.407471 | -49.315831 | 8,163,051,000 | -0.003419 | 133 | 52.776529 | 144.423023 | 5.294578 | 155.012179 | 133.833868 | 4.491116 | 145.36083 | 154.343061 | 136.378598 | 153.207961 | 132.661579 | 142.93477 | 146.143562 | 145.311008 | 144.406059 | 147.048511 | 147.881064 | 148.359015 | 145.359243 | 142.93477 | 140.510297 | 137.058505 | 132.661579 | 153.207961 | 1 | -0.003335 | 0 | 69,246,000 |
AAPL | 2022-11-29T00:00:00 | 139.364731 | 142.958182 | 138.555225 | 142.444828 | 83,763,800 | 146.462785 | 143.83484 | 144.854772 | 144.109397 | 149.243504 | 150.675426 | 151.918167 | 144.678822 | 144.761429 | 144.837183 | 144.785221 | 144.803976 | 145.803986 | 146.972371 | 147.934081 | 149.44457 | 145.355671 | 144.905433 | 144.78742 | 144.049217 | 145.405889 | 147.727016 | 149.086201 | 142.682853 | 143.598568 | 145.029007 | 148.176942 | 146.044211 | 143.150452 | 140.07506 | 146.982439 | 0.018858 | 0.375505 | 13.704818 | 22.205965 | 30.887356 | 144.651249 | 143.944997 | 141.758019 | 153.020702 | 51.958718 | 132.868861 | 151.625914 | 34.631614 | 52.157844 | -63.23313 | -65.368386 | 8,079,287,200 | -0.049881 | 132 | 52.798691 | 143.83484 | 5.16223 | 154.1593 | 133.51038 | 4.527784 | 144.789773 | 153.845341 | 135.734205 | 153.207961 | 132.661579 | 142.93477 | 142.895649 | 141.02653 | 139.677344 | 144.244836 | 146.113955 | 148.359015 | 145.359243 | 142.93477 | 140.510297 | 137.058505 | 132.661579 | 153.207961 | 1 | -0.052466 | 0 | 83,763,800 |
AAPL | 2022-11-30T00:00:00 | 146.136993 | 146.818172 | 138.752652 | 139.591773 | 111,380,900 | 146.264354 | 143.717831 | 144.694541 | 143.939396 | 148.916102 | 150.710971 | 151.819004 | 144.970456 | 145.011532 | 145.037154 | 144.90811 | 144.906516 | 145.817046 | 146.950387 | 147.898495 | 149.411659 | 145.296436 | 145.124686 | 144.886053 | 144.128731 | 145.324139 | 147.637146 | 149.028677 | 141.5692 | 142.445073 | 143.631605 | 147.482152 | 145.967032 | 143.43795 | 140.237435 | 146.865108 | 0.12115 | 0.324634 | 12.996756 | 25.241957 | 27.231736 | 144.651249 | 143.944997 | 142.344445 | 153.020702 | 64.66783 | 137.716088 | 151.625914 | 60.539259 | 48.618347 | 5.521994 | -39.460741 | 8,190,668,100 | 0.032717 | 133 | 52.830447 | 143.717831 | 5.077289 | 153.872409 | 133.563252 | 4.757663 | 144.918079 | 154.433405 | 135.402754 | 151.625914 | 132.661579 | 142.143746 | 140.292713 | 137.627243 | 135.889755 | 142.030201 | 144.69567 | 147.150331 | 144.381538 | 142.143746 | 139.905955 | 136.719947 | 132.661579 | 151.625914 | 0 | 0.00579 | 111,380,900 | 0 |
AAPL | 2022-12-01T00:00:00 | 146.413437 | 147.222958 | 144.735179 | 146.314725 | 71,250,400 | 146.216971 | 143.891589 | 144.66324 | 143.837607 | 148.594489 | 150.739537 | 151.702011 | 145.259052 | 145.266424 | 145.24889 | 145.044958 | 145.022433 | 145.840433 | 146.936257 | 147.869088 | 149.381826 | 145.323542 | 145.38141 | 145.018275 | 144.225752 | 145.25828 | 147.552046 | 148.97489 | 142.52161 | 142.729532 | 143.397127 | 146.870158 | 145.919959 | 143.717675 | 140.413954 | 146.744225 | 0.221965 | 0.3041 | 12.249983 | 24.902615 | 26.201651 | 144.651249 | 143.944997 | 142.901282 | 153.020702 | 52.172617 | 138.555225 | 151.625914 | 60.120872 | 51.763915 | 46.796279 | -39.879128 | 8,261,918,500 | 0.105729 | 134 | 52.850811 | 143.891589 | 5.108575 | 154.108738 | 133.674439 | 4.089179 | 145.060494 | 153.238851 | 136.882137 | 151.625914 | 132.661579 | 142.143746 | 143.902606 | 140.987039 | 135.837085 | 149.05256 | 151.968126 | 147.150331 | 144.381538 | 142.143746 | 139.905955 | 136.719947 | 132.661579 | 151.625914 | 0 | 0.055569 | 71,250,400 | 0 |
AAPL | 2022-12-02T00:00:00 | 145.91983 | 146.107403 | 143.787448 | 144.093497 | 65,447,400 | 145.929691 | 144.343733 | 144.79157 | 143.745262 | 148.246321 | 150.766808 | 151.583728 | 145.391208 | 145.385225 | 145.352111 | 145.124491 | 145.091464 | 145.843547 | 146.909509 | 147.830489 | 149.347379 | 145.269516 | 145.574576 | 145.114936 | 144.307408 | 145.187894 | 147.456606 | 148.917356 | 144.470851 | 143.874695 | 143.74872 | 146.382735 | 145.891518 | 143.984577 | 140.599182 | 146.617699 | 0.259045 | 0.295089 | 11.761713 | 23.875961 | 26.609334 | 144.221834 | 143.944997 | 143.842505 | 153.020702 | 46.932852 | 138.555225 | 151.625914 | 56.344433 | 59.001522 | 25.139417 | -43.655567 | 8,196,471,100 | 0.200046 | 133 | 52.869409 | 144.343733 | 4.848619 | 154.040971 | 134.646496 | 3.879044 | 145.142336 | 152.900423 | 137.384248 | 151.625914 | 132.661579 | 142.143746 | 146.123858 | 145.024758 | 143.636079 | 147.512537 | 148.611637 | 147.150331 | 144.381538 | 142.143746 | 139.905955 | 136.719947 | 132.661579 | 151.625914 | 1 | -0.002147 | 65,447,400 | 0 |
AAPL | 2022-12-05T00:00:00 | 144.754929 | 148.990062 | 143.905926 | 145.88035 | 68,826,400 | 145.469653 | 144.750958 | 144.442015 | 143.675153 | 147.887876 | 150.753101 | 151.477655 | 145.263952 | 145.270626 | 145.260237 | 145.090895 | 145.065576 | 145.800856 | 146.852809 | 147.769586 | 149.301682 | 145.055923 | 145.613738 | 145.112118 | 144.347002 | 145.096015 | 147.337559 | 148.849408 | 145.673432 | 144.833028 | 143.974381 | 145.97703 | 145.854026 | 144.21567 | 140.783007 | 146.481693 | 0.192218 | 0.274515 | 11.19776 | 26.474056 | 24.503087 | 144.221834 | 143.944997 | 143.364517 | 153.020702 | 47.301348 | 138.555225 | 151.625914 | 47.432113 | 54.632473 | 30.354598 | -52.567887 | 8,127,644,700 | 0.182576 | 132 | 52.888715 | 144.750958 | 4.493981 | 153.73892 | 135.762997 | 4.041228 | 145.10544 | 153.187896 | 137.022984 | 151.625914 | 132.868861 | 142.247387 | 145.271561 | 144.435718 | 142.951606 | 146.755673 | 147.591515 | 147.199249 | 144.460719 | 142.247387 | 140.034055 | 136.88287 | 132.868861 | 151.625914 | 1 | -0.051484 | 0 | 68,826,400 |
AAPL | 2022-12-06T00:00:00 | 141.082504 | 145.416365 | 140.105159 | 145.189311 | 64,727,200 | 144.966176 | 144.947909 | 144.04018 | 143.524893 | 147.515027 | 150.685938 | 151.360984 | 144.427663 | 144.509149 | 144.617509 | 144.726496 | 144.759186 | 145.615823 | 146.700959 | 147.637169 | 149.2199 | 144.25826 | 145.264361 | 144.853694 | 144.24533 | 144.916926 | 147.146062 | 148.745973 | 144.660671 | 144.52735 | 143.551526 | 145.345357 | 145.734199 | 144.351857 | 140.929973 | 146.322583 | -0.155287 | 0.188555 | 10.946134 | 24.309303 | 28.350981 | 144.221834 | 142.93477 | 145.367716 | 153.020702 | 39.040932 | 138.555225 | 150.747273 | 20.728916 | 41.501821 | -59.179834 | -79.271084 | 8,062,917,500 | 0.109291 | 131 | 52.906138 | 144.947909 | 4.22106 | 153.390029 | 136.505789 | 4.046162 | 144.722303 | 152.814628 | 136.629979 | 151.625914 | 132.868861 | 142.247387 | 145.883639 | 142.777215 | 140.799502 | 147.861352 | 150.967776 | 147.199249 | 144.460719 | 142.247387 | 140.034055 | 136.88287 | 132.868861 | 151.625914 | 1 | -0.093409 | 0 | 64,727,200 |
AAPL | 2022-12-07T00:00:00 | 139.13768 | 141.536598 | 138.209698 | 140.371695 | 69,721,100 | 144.053995 | 145.018989 | 143.6666 | 143.316223 | 147.168154 | 150.629837 | 151.249232 | 143.369666 | 143.532518 | 143.774458 | 144.218422 | 144.326763 | 145.361778 | 146.501925 | 147.468862 | 149.119579 | 143.198533 | 144.711006 | 144.476578 | 144.073282 | 144.69647 | 146.917384 | 148.624348 | 142.138894 | 142.766506 | 142.525981 | 144.35123 | 145.509009 | 144.379296 | 141.024566 | 146.135328 | -0.580921 | 0.034659 | 11.083871 | 23.038514 | 29.847261 | 143.59988 | 142.93477 | 145.586999 | 152.404715 | 38.195545 | 138.209698 | 150.747273 | 7.401605 | 25.187545 | -120.226881 | -92.598395 | 7,993,196,400 | 0.088703 | 130 | 52.924484 | 145.018989 | 4.103195 | 153.225379 | 136.812599 | 4.08988 | 144.190434 | 152.370193 | 136.010675 | 151.625914 | 132.868861 | 142.247387 | 142.201343 | 138.98632 | 136.890136 | 144.297527 | 147.512549 | 147.199249 | 144.460719 | 142.247387 | 140.034055 | 136.88287 | 132.868861 | 151.625914 | 1 | -0.128788 | 0 | 69,721,100 |
AAPL | 2022-12-08T00:00:00 | 140.82579 | 141.684675 | 139.295624 | 140.539506 | 62,128,300 | 143.222757 | 145.403014 | 143.5821 | 143.179162 | 146.848257 | 150.551938 | 151.166804 | 142.860891 | 143.040386 | 143.320817 | 143.910001 | 144.057457 | 145.183896 | 146.352553 | 147.337316 | 149.037054 | 142.611587 | 144.311654 | 144.258054 | 143.975618 | 144.529565 | 146.723244 | 148.520632 | 140.082885 | 141.013848 | 141.576014 | 143.290758 | 145.246938 | 144.343714 | 141.095505 | 145.929343 | -0.773112 | -0.126895 | 11.173749 | 22.326808 | 28.614007 | 143.59988 | 142.143746 | 145.870348 | 151.833087 | 37.78376 | 138.209698 | 150.747273 | 20.866014 | 16.332178 | -112.4575 | -79.133986 | 8,055,324,700 | 0.145261 | 131 | 52.941145 | 145.403014 | 3.191571 | 151.786157 | 139.019872 | 3.895962 | 143.869992 | 151.661916 | 136.078068 | 151.625914 | 137.716088 | 144.671001 | 139.627992 | 137.719386 | 136.301092 | 141.046286 | 142.954892 | 148.343195 | 146.31236 | 144.671001 | 143.029641 | 140.692791 | 137.716088 | 151.625914 | 0 | -0.058393 | 62,128,300 | 0 |
AAPL | 2022-12-09T00:00:00 | 140.342072 | 143.708468 | 139.098175 | 140.519762 | 76,097,000 | 142.635368 | 145.170526 | 143.720706 | 143.177502 | 146.517968 | 150.449123 | 151.068838 | 142.357127 | 142.549783 | 142.862549 | 143.585643 | 143.771658 | 144.994021 | 146.194383 | 147.198797 | 148.950537 | 142.087826 | 143.829659 | 144.008822 | 143.86436 | 144.35835 | 146.521069 | 148.412924 | 139.027288 | 139.758903 | 140.637155 | 142.223024 | 144.923248 | 144.242305 | 141.146257 | 145.705619 | -0.953465 | -0.292209 | 10.7364 | 23.934676 | 26.481111 | 143.59988 | 142.143746 | 145.870348 | 150.507483 | 36.145702 | 138.209698 | 149.888444 | 18.258581 | 15.508733 | -93.13038 | -81.741419 | 7,979,227,700 | 0.041502 | 130 | 52.961432 | 145.170526 | 3.386502 | 151.943529 | 138.397523 | 4.032762 | 143.534 | 151.599525 | 135.468475 | 151.625914 | 138.209698 | 144.917806 | 140.60203 | 139.519384 | 138.212978 | 141.908436 | 142.991081 | 148.459687 | 146.500919 | 144.917806 | 143.334693 | 141.080768 | 138.209698 | 151.625914 | 1 | -0.097914 | 0 | 76,097,000 |
AAPL | 2022-12-12T00:00:00 | 142.642273 | 142.65214 | 139.256128 | 140.875155 | 70,462,700 | 142.662024 | 144.913358 | 143.961979 | 143.306213 | 146.185496 | 150.346576 | 150.972004 | 142.414156 | 142.5666 | 142.82866 | 143.499882 | 143.684782 | 144.901795 | 146.100906 | 147.108568 | 148.887768 | 142.089081 | 143.588873 | 143.925865 | 143.84337 | 144.256358 | 146.366478 | 148.329077 | 139.657671 | 139.764131 | 140.294251 | 141.440448 | 144.616545 | 144.116835 | 141.205323 | 145.476479 | -0.90041 | -0.413849 | 10.33029 | 22.598407 | 25.002674 | 143.59988 | 142.143746 | 144.90941 | 150.507483 | 44.499975 | 138.209698 | 149.888444 | 37.954201 | 25.692932 | -76.524821 | -62.045799 | 8,049,690,400 | 0.032487 | 131 | 52.980702 | 144.913358 | 3.372723 | 151.658804 | 138.167911 | 4.023599 | 143.449073 | 151.49627 | 135.401876 | 151.625914 | 138.209698 | 144.917806 | 141.049572 | 138.390675 | 136.439278 | 143.000968 | 145.659865 | 148.459687 | 146.500919 | 144.917806 | 143.334693 | 141.080768 | 138.209698 | 151.625914 | 0 | -0.031215 | 70,462,700 | 0 |
AAPL | 2022-12-13T00:00:00 | 143.609741 | 148.052196 | 142.395475 | 147.588205 | 93,886,200 | 143.086525 | 144.774655 | 144.220629 | 143.370499 | 145.950158 | 150.266104 | 150.878681 | 142.653273 | 142.756262 | 142.948826 | 143.50987 | 143.67901 | 144.851126 | 146.035349 | 147.039285 | 148.83525 | 142.261394 | 143.464719 | 143.89877 | 143.855274 | 144.188575 | 146.233075 | 148.255821 | 141.299366 | 140.791107 | 140.577749 | 141.060281 | 144.357692 | 143.994251 | 141.278763 | 145.247324 | -0.771404 | -0.48536 | 10.486648 | 29.231403 | 22.726625 | 143.59988 | 142.247387 | 143.887603 | 150.507483 | 42.356427 | 138.209698 | 149.888444 | 46.238209 | 34.15033 | -2.212279 | -53.761791 | 8,143,576,600 | 0.015139 | 132 | 53.006642 | 144.774655 | 3.366104 | 151.506863 | 138.042448 | 4.181552 | 143.464375 | 151.827479 | 135.101271 | 151.625914 | 138.209698 | 144.917806 | 141.516847 | 140.381554 | 138.120835 | 143.777566 | 144.912859 | 148.459687 | 146.500919 | 144.917806 | 143.334693 | 141.080768 | 138.209698 | 151.625914 | 0 | 0.02597 | 0 | 93,886,200 |
AAPL | 2022-12-14T00:00:00 | 141.378647 | 144.784525 | 139.354859 | 143.49128 | 82,291,200 | 142.61069 | 144.437522 | 144.367132 | 143.318215 | 145.714507 | 150.174541 | 150.783637 | 142.398348 | 142.505786 | 142.70726 | 143.316122 | 143.502059 | 144.714951 | 145.912805 | 146.927193 | 148.761055 | 141.95087 | 143.14129 | 143.680156 | 143.777162 | 144.068272 | 146.057086 | 148.161293 | 142.279817 | 141.691215 | 140.904827 | 140.83906 | 144.079781 | 143.842967 | 141.335686 | 145.011048 | -0.83952 | -0.556192 | 9.891772 | 26.717311 | 25.588356 | 143.59988 | 142.247387 | 143.887603 | 150.507483 | 37.787395 | 138.209698 | 148.990062 | 29.395562 | 37.862657 | -64.854728 | -70.604438 | 8,061,285,400 | 0.026572 | 131 | 53.028807 | 144.437522 | 3.3509 | 151.139322 | 137.735723 | 4.393802 | 143.265734 | 152.053338 | 134.47813 | 150.747273 | 138.209698 | 144.478486 | 144.685804 | 141.319412 | 139.029083 | 146.976133 | 150.342525 | 147.788406 | 145.95792 | 144.478486 | 142.999052 | 140.892739 | 138.209698 | 150.747273 | 1 | -0.025268 | 0 | 82,291,200 |
AAPL | 2022-12-15T00:00:00 | 134.754456 | 139.986683 | 134.290465 | 139.305504 | 98,931,900 | 141.444792 | 143.830882 | 144.431499 | 143.127535 | 145.422993 | 150.030023 | 150.638961 | 140.869569 | 141.096453 | 141.483752 | 142.537789 | 142.829166 | 144.324343 | 145.619164 | 146.686149 | 148.621686 | 140.522464 | 142.219093 | 142.940719 | 143.441328 | 143.77985 | 145.751737 | 148.001799 | 140.4556 | 140.471563 | 139.967155 | 140.188504 | 143.598041 | 143.561447 | 141.310062 | 144.744031 | -1.411745 | -0.727302 | 10.065426 | 23.835283 | 30.535335 | 141.640263 | 142.247387 | 143.887603 | 150.507483 | 33.843602 | 134.290465 | 148.990062 | 3.156487 | 26.263419 | -173.09789 | -96.843513 | 7,962,353,500 | -0.038504 | 130 | 53.053443 | 143.830882 | 3.931936 | 151.694754 | 135.967009 | 4.621561 | 142.455136 | 151.698258 | 133.212014 | 150.747273 | 134.290465 | 142.518869 | 141.839344 | 138.894162 | 136.409677 | 144.323829 | 147.26901 | 146.863467 | 144.460773 | 142.518869 | 140.576966 | 137.812222 | 134.290465 | 150.747273 | 1 | -0.068949 | 0 | 98,931,900 |
AAPL | 2022-12-16T00:00:00 | 132.789871 | 135.889716 | 132.019847 | 134.942001 | 160,156,900 | 140.131796 | 143.030743 | 143.94342 | 142.916683 | 145.127491 | 149.814779 | 150.486085 | 139.25363 | 139.586166 | 140.146232 | 141.651614 | 142.056913 | 143.872011 | 145.281551 | 146.410975 | 148.464155 | 138.948842 | 141.167568 | 142.045209 | 143.035929 | 143.447399 | 145.410348 | 147.824196 | 136.696181 | 137.651812 | 137.97064 | 139.048516 | 142.877823 | 143.146005 | 141.194883 | 144.442267 | -2.0007 | -0.981982 | 10.627857 | 22.413723 | 32.21357 | 140.036021 | 141.82288 | 143.887603 | 147.161455 | 35.733148 | 132.019847 | 148.990062 | 4.537503 | 12.363184 | -198.238144 | -95.462497 | 7,802,196,600 | -0.137258 | 129 | 53.092335 | 143.030743 | 4.461666 | 151.954076 | 134.107411 | 4.564445 | 141.534635 | 150.663525 | 132.405745 | 150.747273 | 132.019847 | 141.38356 | 136.343868 | 132.701053 | 130.647649 | 138.397271 | 142.040086 | 146.327601 | 143.593397 | 141.38356 | 139.173724 | 136.027516 | 132.019847 | 150.747273 | 1 | -0.105952 | 0 | 160,156,900 |
AAPL | 2022-12-19T00:00:00 | 130.677246 | 133.471058 | 129.640686 | 133.382212 | 79,592,600 | 138.724028 | 142.096841 | 143.259084 | 142.768838 | 144.794098 | 149.572897 | 150.337682 | 137.538353 | 137.966362 | 138.689465 | 140.653945 | 141.181554 | 143.354569 | 144.897227 | 146.099416 | 148.287171 | 137.229833 | 139.991045 | 141.024734 | 142.555951 | 143.06713 | 145.031387 | 147.627093 | 132.352659 | 133.986188 | 135.265102 | 137.431301 | 141.903983 | 142.58793 | 140.983099 | 144.100918 | -2.607861 | -1.307158 | 11.545249 | 21.073981 | 34.000761 | 138.846441 | 140.6333 | 143.38249 | 147.161455 | 36.714945 | 129.640686 | 148.990062 | 5.357075 | 4.350355 | -206.519233 | -94.642925 | 7,722,604,000 | -0.159056 | 128 | 53.111136 | 142.096841 | 4.99151 | 152.07986 | 132.113821 | 4.523546 | 140.500598 | 149.54769 | 131.453506 | 149.888444 | 129.640686 | 139.764565 | 133.566478 | 131.24324 | 129.696609 | 135.113109 | 137.436347 | 145.109973 | 142.1538 | 139.764565 | 137.375329 | 133.973706 | 129.640686 | 149.888444 | 1 | -0.13706 | 0 | 79,592,600 |
AAPL | 2022-12-20T00:00:00 | 130.608139 | 131.545987 | 128.228955 | 129.709773 | 77,432,800 | 137.676591 | 141.321384 | 142.628058 | 142.613106 | 144.488036 | 149.279538 | 150.207949 | 136.15231 | 136.628503 | 137.446184 | 139.74069 | 140.368214 | 142.854709 | 144.521198 | 145.792658 | 148.11126 | 135.754217 | 138.896883 | 140.051585 | 142.079061 | 142.693815 | 144.655848 | 147.430779 | 129.260154 | 130.828977 | 132.667553 | 135.58347 | 140.743039 | 141.91254 | 140.689379 | 143.72305 | -3.05935 | -1.657596 | 12.622864 | 19.961254 | 34.4527 | 138.140575 | 139.927434 | 143.38249 | 147.161455 | 20.129123 | 128.228955 | 148.990062 | 11.459814 | 7.118131 | -187.614114 | -88.540186 | 7,645,171,200 | -0.105856 | 127 | 53.129403 | 141.321384 | 5.511652 | 152.344688 | 130.298079 | 4.184368 | 139.558459 | 147.927195 | 131.189722 | 149.888444 | 128.228955 | 139.058699 | 131.262996 | 129.054935 | 127.432624 | 132.885307 | 135.093369 | 144.776805 | 141.614519 | 139.058699 | 136.50288 | 132.864085 | 128.228955 | 149.888444 | 1 | -0.162972 | 77,432,800 | 0 |
AAPL | 2022-12-21T00:00:00 | 133.717896 | 135.060505 | 131.052425 | 131.27948 | 85,928,000 | 137.134613 | 140.594304 | 142.051922 | 142.547954 | 144.240258 | 149.02712 | 150.102905 | 135.665427 | 136.099302 | 136.872601 | 139.193163 | 139.856651 | 142.496403 | 144.236901 | 145.553554 | 147.968043 | 135.034454 | 138.172741 | 139.366188 | 141.73023 | 142.41039 | 144.347696 | 147.266699 | 128.926959 | 129.589812 | 131.050676 | 133.998798 | 139.545504 | 141.20061 | 140.358336 | 143.326454 | -3.130145 | -1.952106 | 12.721848 | 24.14331 | 32.009566 | 138.140575 | 139.927434 | 142.574324 | 147.161455 | 27.979479 | 128.228955 | 148.990062 | 26.438574 | 14.418488 | -116.838853 | -73.561426 | 7,731,099,200 | -0.113874 | 128 | 53.150477 | 140.594304 | 5.507367 | 151.609037 | 129.57957 | 4.324696 | 139.002215 | 147.651606 | 130.352823 | 149.888444 | 128.228955 | 139.058699 | 130.127694 | 128.7094 | 126.810661 | 132.026433 | 133.444726 | 144.776805 | 141.614519 | 139.058699 | 136.50288 | 132.864085 | 128.228955 | 149.888444 | 0 | -0.084312 | 85,928,000 | 0 |
AAPL | 2022-12-22T00:00:00 | 130.539047 | 132.839253 | 128.633735 | 132.631947 | 77,852,100 | 136.105939 | 139.664348 | 141.397993 | 142.43184 | 143.931304 | 148.757676 | 149.954891 | 134.640151 | 135.088347 | 135.898208 | 138.406425 | 139.139913 | 142.027487 | 143.876431 | 145.256237 | 147.79462 | 133.83526 | 137.215097 | 138.480582 | 141.259292 | 142.049832 | 143.981596 | 147.072034 | 129.327227 | 129.276062 | 129.774629 | 132.55287 | 138.273122 | 140.418898 | 139.961087 | 142.902954 | -3.403523 | -2.242389 | 13.236331 | 22.206786 | 33.257906 | 138.140575 | 139.488114 | 142.986978 | 147.161455 | 25.595244 | 128.228955 | 148.990062 | 11.12702 | 16.341803 | -135.228365 | -88.87298 | 7,653,247,100 | -0.1312 | 127 | 53.168807 | 139.664348 | 5.5588 | 150.781948 | 128.546748 | 4.50028 | 138.196199 | 147.196758 | 129.19564 | 148.990062 | 128.228955 | 138.609508 | 133.276942 | 131.493379 | 129.268863 | 135.501458 | 137.285021 | 144.090441 | 141.059319 | 138.609508 | 136.159698 | 132.671832 | 128.228955 | 148.990062 | 1 | -0.116636 | 0 | 77,852,100 |
AAPL | 2022-12-23T00:00:00 | 130.173782 | 130.726619 | 127.98217 | 129.245801 | 63,814,900 | 135.08911 | 138.862239 | 140.653239 | 142.216761 | 143.637191 | 148.424345 | 149.82682 | 133.746878 | 134.194789 | 135.017527 | 137.658003 | 138.45021 | 141.562636 | 143.515835 | 144.957574 | 147.619288 | 132.756686 | 136.311234 | 137.617181 | 140.778584 | 141.687792 | 143.613598 | 146.875207 | 129.75316 | 129.36363 | 128.890113 | 131.265024 | 136.983517 | 139.594177 | 139.50487 | 142.45618 | -3.608059 | -2.515523 | 13.825988 | 21.217459 | 32.83393 | 138.017183 | 139.364722 | 142.986978 | 147.161455 | 26.261653 | 127.98217 | 148.052196 | 10.919827 | 16.161807 | -127.038357 | -89.080173 | 7,589,432,200 | -0.108259 | 126 | 53.183755 | 138.862239 | 5.718781 | 150.2998 | 127.424678 | 4.333159 | 137.432159 | 146.098477 | 128.765841 | 148.990062 | 127.98217 | 138.486116 | 130.670679 | 128.502104 | 126.465161 | 132.707622 | 134.876197 | 144.0322 | 140.965048 | 138.486116 | 136.007185 | 132.477859 | 127.98217 | 148.990062 | 1 | -0.14369 | 63,814,900 | 0 |
AAPL | 2022-12-27T00:00:00 | 128.367172 | 129.72953 | 127.073927 | 129.699914 | 69,007,800 | 133.6616 | 138.161812 | 139.813714 | 142.056422 | 143.280749 | 148.076098 | 149.708339 | 132.670936 | 133.135223 | 133.994396 | 136.813382 | 137.674592 | 141.045166 | 143.117186 | 144.629051 | 147.427725 | 131.534516 | 135.311704 | 136.672099 | 140.235463 | 141.285949 | 143.216426 | 146.661678 | 129.243647 | 129.058113 | 128.114689 | 129.996834 | 135.683129 | 138.727786 | 138.982715 | 141.984096 | -3.871308 | -2.78668 | 14.533554 | 20.126774 | 32.652245 | 135.929226 | 138.9106 | 143.038798 | 147.161455 | 27.960283 | 127.073927 | 148.052196 | 6.16469 | 9.403846 | -123.463658 | -93.83531 | 7,520,424,400 | -0.088819 | 125 | 53.199534 | 138.161812 | 6.110278 | 150.382368 | 125.941255 | 4.175205 | 136.568827 | 144.919238 | 128.218417 | 148.990062 | 127.073927 | 138.031995 | 129.627524 | 128.528429 | 126.883075 | 131.272877 | 132.371972 | 143.817854 | 140.618099 | 138.031995 | 135.445891 | 131.76398 | 127.073927 | 148.990062 | 1 | -0.166102 | 0 | 69,007,800 |
AAPL | 2022-12-28T00:00:00 | 124.428215 | 129.354401 | 124.260391 | 128.011792 | 85,438,400 | 131.743447 | 137.414986 | 138.946151 | 141.737865 | 142.792154 | 147.690729 | 149.590359 | 131.022392 | 131.55213 | 132.522676 | 135.687458 | 136.65564 | 140.393521 | 142.625371 | 144.229035 | 147.198874 | 129.855718 | 134.003742 | 135.488599 | 139.544161 | 140.78983 | 142.748151 | 146.410135 | 127.189257 | 127.617582 | 126.893243 | 128.477388 | 134.297079 | 137.778413 | 138.368242 | 141.475676 | -4.347659 | -3.098876 | 15.664125 | 18.448473 | 34.53511 | 132.123537 | 137.074418 | 143.096192 | 147.161455 | 26.152386 | 124.260391 | 148.052196 | 0.705387 | 5.929968 | -134.150067 | -99.294613 | 7,434,986,000 | -0.105154 | 124 | 53.218038 | 137.414986 | 6.826358 | 151.067703 | 123.762269 | 4.301427 | 135.412578 | 144.015433 | 126.809723 | 148.990062 | 124.260391 | 136.625227 | 128.39021 | 127.05089 | 125.734607 | 129.706492 | 131.045812 | 143.15386 | 139.543328 | 136.625227 | 133.707125 | 129.55254 | 124.260391 | 148.990062 | 1 | -0.184435 | 0 | 85,438,400 |
AAPL | 2022-12-29T00:00:00 | 127.952553 | 128.811422 | 126.096597 | 126.353267 | 75,703,700 | 130.400838 | 136.505764 | 138.133874 | 141.463381 | 142.476572 | 147.345333 | 149.468036 | 130.408424 | 130.897662 | 131.81958 | 134.984285 | 135.986172 | 139.90564 | 142.239244 | 143.906728 | 147.007368 | 129.166465 | 133.102558 | 134.642938 | 139.00356 | 140.399314 | 142.357296 | 146.194833 | 125.971439 | 126.529943 | 126.176639 | 127.10462 | 132.966973 | 136.826915 | 137.721656 | 140.950062 | -4.390178 | -3.357136 | 16.713941 | 17.125205 | 32.057982 | 130.075053 | 137.074418 | 143.096192 | 147.161455 | 30.302154 | 124.260391 | 148.052196 | 15.518629 | 7.462902 | -98.532359 | -84.481371 | 7,510,689,700 | -0.148011 | 125 | 53.235236 | 136.505764 | 6.814515 | 150.134794 | 122.876734 | 4.432585 | 134.7021 | 143.567271 | 125.836929 | 148.990062 | 124.260391 | 136.625227 | 126.014336 | 122.67427 | 120.920325 | 127.768281 | 131.108346 | 143.15386 | 139.543328 | 136.625227 | 133.707125 | 129.55254 | 124.260391 | 148.990062 | 0 | -0.099187 | 75,703,700 | 0 |
AAPL | 2022-12-30T00:00:00 | 128.268448 | 128.288196 | 125.800425 | 126.767896 | 77,034,200 | 129.752237 | 135.598515 | 137.299085 | 141.193048 | 142.145885 | 147.002604 | 149.32518 | 129.980429 | 130.419623 | 131.273252 | 134.373754 | 135.392501 | 139.44928 | 141.871592 | 143.597059 | 146.820912 | 128.778758 | 132.318052 | 133.884059 | 138.486112 | 140.025416 | 141.979536 | 145.983892 | 125.854432 | 126.198964 | 125.952242 | 126.014422 | 131.71576 | 135.884587 | 137.061908 | 140.412848 | -4.348261 | -3.555361 | 17.741003 | 16.405935 | 31.211548 | 129.660448 | 137.074418 | 144.307999 | 147.161455 | 31.430303 | 124.260391 | 148.052196 | 16.846377 | 11.023464 | -86.178517 | -83.153623 | 7,587,723,900 | -0.115735 | 126 | 53.252802 | 135.598515 | 6.631441 | 148.861396 | 122.335633 | 4.280977 | 134.089371 | 142.651324 | 125.527418 | 148.990062 | 124.260391 | 136.625227 | 127.620191 | 126.428959 | 124.905365 | 129.143785 | 130.335016 | 143.15386 | 139.543328 | 136.625227 | 133.707125 | 129.55254 | 124.260391 | 148.990062 | 0 | -0.025804 | 77,034,200 | 0 |
AAPL | 2023-01-03T00:00:00 | 123.470612 | 129.226052 | 122.582119 | 128.613985 | 112,117,500 | 128.820311 | 134.476054 | 136.389271 | 140.836022 | 141.789861 | 146.569319 | 149.153273 | 128.678466 | 129.156166 | 130.072846 | 133.382559 | 134.475432 | 138.822665 | 141.387355 | 143.198516 | 146.58857 | 127.636644 | 131.163013 | 132.82033 | 137.791114 | 139.533962 | 141.513556 | 145.726632 | 125.222908 | 125.387204 | 125.228496 | 124.895516 | 130.418651 | 134.868438 | 136.345761 | 139.849046 | -4.648601 | -3.774009 | 19.233337 | 14.637742 | 33.068365 | 128.821312 | 135.786091 | 145.509928 | 145.328276 | 22.617058 | 122.582119 | 148.052196 | 3.488377 | 11.951128 | -93.899389 | -96.511623 | 7,475,606,400 | -0.195433 | 125 | 53.276719 | 134.476054 | 6.692109 | 147.860272 | 121.091835 | 4.512971 | 133.078061 | 142.104003 | 124.052118 | 148.990062 | 122.582119 | 135.786091 | 127.452357 | 126.616517 | 124.964586 | 129.104288 | 129.940127 | 142.757788 | 138.902228 | 135.786091 | 132.669953 | 128.233419 | 122.582119 | 148.990062 | 1 | -0.062932 | 0 | 112,117,500 |
AAPL | 2023-01-04T00:00:00 | 124.744125 | 127.014716 | 123.480495 | 125.267347 | 89,113,600 | 128.226999 | 133.475513 | 135.684008 | 140.427986 | 141.472763 | 146.156161 | 148.971224 | 127.891597 | 128.353977 | 129.253042 | 132.597247 | 133.72687 | 138.270566 | 140.949376 | 142.833082 | 146.371213 | 126.895519 | 130.236163 | 131.92455 | 137.160059 | 139.08539 | 141.081374 | 145.483755 | 124.609596 | 124.645492 | 124.475192 | 123.984582 | 129.158293 | 133.816207 | 135.598588 | 139.27003 | -4.729343 | -3.965076 | 20.619075 | 13.784291 | 31.140318 | 128.821312 | 135.786091 | 145.949243 | 144.441251 | 23.287716 | 122.582119 | 144.784525 | 9.737711 | 10.024155 | -79.794024 | -90.262289 | 7,564,720,000 | -0.180826 | 126 | 53.296063 | 133.475513 | 6.569209 | 146.613932 | 120.337095 | 4.36207 | 132.284352 | 141.008492 | 123.560213 | 148.052196 | 122.582119 | 135.317157 | 125.092928 | 120.959803 | 118.448995 | 127.603736 | 131.736861 | 142.041258 | 138.322626 | 135.317157 | 132.311688 | 128.032716 | 122.582119 | 148.052196 | 0 | 0.005638 | 0 | 89,113,600 |
AAPL | 2023-01-05T00:00:00 | 123.421257 | 126.13609 | 123.164587 | 125.504275 | 80,962,700 | 127.508311 | 132.592451 | 135.046269 | 139.95052 | 141.088354 | 145.694195 | 148.775681 | 126.997529 | 127.457119 | 128.355845 | 131.763066 | 132.934131 | 137.68824 | 140.488109 | 142.44869 | 146.142855 | 126.021748 | 129.278615 | 130.981261 | 136.493129 | 138.61035 | 140.631178 | 145.229527 | 123.597417 | 123.861041 | 123.650748 | 123.194496 | 127.914911 | 132.720513 | 134.815144 | 138.676585 | -4.844235 | -4.140908 | 21.959769 | 13.094906 | 30.114611 | 127.710686 | 135.786091 | 145.265593 | 144.441251 | 23.902478 | 122.582119 | 139.986683 | 4.821367 | 6.015818 | -76.076272 | -95.178633 | 7,483,757,300 | -0.194534 | 125 | 53.313302 | 132.592451 | 6.67896 | 145.95037 | 119.234532 | 4.186487 | 131.440248 | 139.813222 | 123.067274 | 148.052196 | 122.582119 | 135.317157 | 125.079779 | 123.144842 | 121.545558 | 126.679063 | 128.614 | 142.041258 | 138.322626 | 135.317157 | 132.311688 | 128.032716 | 122.582119 | 148.052196 | 1 | -0.035763 | 0 | 80,962,700 |
AAPL | 2023-01-06T00:00:00 | 127.962395 | 128.623825 | 123.292887 | 124.398567 | 87,754,700 | 126.932761 | 132.033687 | 134.319285 | 139.506913 | 140.732692 | 145.266898 | 148.58594 | 127.190502 | 127.548987 | 128.295314 | 131.417551 | 132.551689 | 137.306834 | 140.158485 | 142.161832 | 145.961955 | 126.104309 | 128.837657 | 130.436348 | 136.023006 | 138.26493 | 140.280053 | 145.022429 | 124.221109 | 124.314166 | 123.900281 | 122.848705 | 126.837545 | 131.681662 | 134.054537 | 138.09255 | -4.516789 | -4.216084 | 22.263889 | 16.052894 | 27.461176 | 126.654369 | 135.786091 | 144.298123 | 144.441251 | 39.492917 | 122.582119 | 135.889716 | 40.430106 | 18.329728 | -49.29417 | -59.569894 | 7,571,512,000 | -0.135724 | 126 | 53.333188 | 132.033687 | 6.569125 | 145.171936 | 118.895438 | 4.060969 | 131.109024 | 139.230963 | 122.987085 | 148.052196 | 122.582119 | 135.317157 | 124.240645 | 122.345199 | 121.269142 | 125.316702 | 127.212148 | 142.041258 | 138.322626 | 135.317157 | 132.311688 | 128.032716 | 122.582119 | 148.052196 | 0 | 0.029018 | 87,754,700 | 0 |
AAPL | 2023-01-09T00:00:00 | 128.485641 | 131.703962 | 128.228972 | 128.801557 | 70,790,800 | 126.72742 | 131.416679 | 133.602173 | 139.132707 | 140.425795 | 144.84641 | 148.391985 | 127.44953 | 127.719288 | 128.324595 | 131.151013 | 132.238917 | 136.960905 | 139.851305 | 141.891017 | 145.788061 | 126.386651 | 128.499748 | 129.987606 | 135.5908 | 137.942639 | 139.947751 | 144.822426 | 125.973257 | 125.531912 | 124.844851 | 122.896797 | 125.938825 | 130.717751 | 133.33076 | 137.522415 | -4.167029 | -4.206273 | 21.537481 | 20.190762 | 25.746493 | 127.143041 | 135.786091 | 144.298123 | 144.441251 | 43.030717 | 122.582119 | 135.060505 | 47.309984 | 30.853819 | -19.795509 | -52.690016 | 7,642,302,800 | -0.180414 | 127 | 53.349335 | 131.416679 | 6.272698 | 143.962076 | 118.871283 | 4.051805 | 130.859178 | 138.962788 | 122.755568 | 148.052196 | 122.582119 | 135.317157 | 126.626369 | 124.628913 | 121.295431 | 129.959851 | 131.957307 | 142.041258 | 138.322626 | 135.317157 | 132.311688 | 128.032716 | 122.582119 | 148.052196 | 0 | 0.08426 | 0 | 70,790,800 |
AAPL | 2023-01-10T00:00:00 | 129.058243 | 129.581464 | 126.481618 | 128.594252 | 63,896,200 | 126.615866 | 130.852488 | 132.927709 | 138.85964 | 140.139411 | 144.416668 | 148.181926 | 127.771273 | 127.962734 | 128.437464 | 130.960761 | 131.994249 | 136.650997 | 139.567277 | 141.636902 | 145.621595 | 126.810437 | 128.275135 | 129.638073 | 135.195723 | 137.643493 | 139.635114 | 144.630051 | 128.049914 | 127.272129 | 126.110418 | 123.304187 | 125.215845 | 129.84163 | 132.652947 | 136.970022 | -3.799836 | -4.124986 | 21.264734 | 19.125286 | 27.36246 | 127.143041 | 135.786091 | 144.298123 | 144.441251 | 47.240961 | 122.582119 | 135.060505 | 51.89873 | 46.546273 | -24.156403 | -48.10127 | 7,706,199,000 | -0.136259 | 128 | 53.364014 | 130.852488 | 5.925509 | 142.703506 | 119.00147 | 3.999625 | 130.68766 | 138.686909 | 122.688411 | 148.052196 | 122.582119 | 135.317157 | 129.472859 | 127.241755 | 125.997868 | 130.716745 | 132.947849 | 142.041258 | 138.322626 | 135.317157 | 132.311688 | 128.032716 | 122.582119 | 148.052196 | 0 | 0.131072 | 63,896,200 | 0 |
AAPL | 2023-01-11T00:00:00 | 131.782928 | 131.802662 | 128.791677 | 129.571568 | 69,458,900 | 126.957442 | 130.309521 | 132.408829 | 138.425422 | 139.919712 | 144.018115 | 147.982296 | 128.573604 | 128.657315 | 128.952151 | 131.035504 | 131.977994 | 136.460092 | 139.362426 | 141.441774 | 145.483897 | 127.749903 | 128.363748 | 129.550013 | 134.918204 | 137.423586 | 139.384941 | 144.466877 | 130.340906 | 129.385292 | 127.814041 | 124.163987 | 124.739711 | 129.094566 | 132.050381 | 136.446915 | -3.251492 | -3.950287 | 20.33424 | 21.983903 | 25.931049 | 127.192391 | 135.786091 | 144.083416 | 144.441251 | 51.835863 | 122.582119 | 135.060505 | 73.733972 | 57.647562 | 2.426179 | -26.266028 | 7,775,657,900 | -0.137224 | 129 | 53.380538 | 130.309521 | 5.247014 | 140.803548 | 119.815493 | 3.977764 | 130.791972 | 138.747499 | 122.836444 | 148.052196 | 122.582119 | 135.317157 | 128.373775 | 127.166086 | 125.273929 | 130.265932 | 131.473621 | 142.041258 | 138.322626 | 135.317157 | 132.311688 | 128.032716 | 122.582119 | 148.052196 | 0 | 0.17044 | 69,458,900 | 0 |
AAPL | 2023-01-12T00:00:00 | 131.703964 | 132.543085 | 129.759155 | 132.167955 | 71,379,600 | 127.685017 | 129.714232 | 132.033688 | 138.036934 | 139.694492 | 143.644692 | 147.777947 | 129.199676 | 129.211251 | 129.375507 | 131.096273 | 131.956915 | 136.273577 | 139.160887 | 141.248946 | 145.346783 | 128.612907 | 128.496553 | 129.495792 | 134.654618 | 137.207382 | 139.141096 | 144.304903 | 132.00005 | 131.261586 | 129.664674 | 125.306289 | 124.484513 | 128.467608 | 131.519992 | 135.952551 | -2.791123 | -3.718454 | 19.252956 | 22.212264 | 24.647207 | 127.562602 | 135.317157 | 144.083416 | 143.830209 | 46.523481 | 122.582119 | 132.839253 | 88.931714 | 71.521472 | 13.399637 | -11.068286 | 7,704,278,300 | -0.090257 | 128 | 53.397496 | 129.714232 | 4.236764 | 138.187759 | 121.240705 | 3.85859 | 130.878828 | 138.596008 | 123.161648 | 144.784525 | 122.582119 | 133.683322 | 130.792423 | 129.782183 | 127.781438 | 132.793168 | 133.803407 | 139.544758 | 136.303206 | 133.683322 | 131.063438 | 127.333434 | 122.582119 | 144.784525 | 1 | 0.103247 | 0 | 71,379,600 |
AAPL | 2023-01-13T00:00:00 | 133.036713 | 133.19467 | 129.976364 | 130.341628 | 57,809,700 | 128.193433 | 129.297135 | 131.789649 | 137.728124 | 139.474032 | 143.323528 | 147.563752 | 129.967083 | 129.90679 | 129.938769 | 131.272677 | 132.039976 | 136.146641 | 138.999725 | 141.086328 | 145.224295 | 129.585942 | 128.812979 | 129.572948 | 134.458531 | 137.032177 | 138.931037 | 144.158224 | 133.339009 | 132.762664 | 131.517182 | 126.67016 | 124.442363 | 127.978085 | 131.06871 | 135.492693 | -2.292311 | -3.433225 | 18.05399 | 22.098116 | 23.216217 | 127.888395 | 135.317157 | 143.578302 | 143.830209 | 54.605067 | 122.582119 | 133.19467 | 98.511597 | 87.059094 | 24.485783 | -1.488403 | 7,762,088,000 | -0.047413 | 129 | 53.411458 | 129.297135 | 3.344706 | 135.986546 | 122.607724 | 3.725315 | 131.084341 | 138.53497 | 123.633712 | 139.986683 | 122.582119 | 131.284401 | 131.335402 | 130.127718 | 128.551471 | 132.911648 | 134.119332 | 135.879206 | 133.33814 | 131.284401 | 129.230663 | 126.306696 | 122.582119 | 139.986683 | 0 | 0.145282 | 57,809,700 | 0 |
AAPL | 2023-01-17T00:00:00 | 134.201645 | 135.534372 | 132.414793 | 133.105839 | 63,646,600 | 128.786752 | 129.269495 | 131.524683 | 137.553392 | 139.294336 | 143.017364 | 147.361228 | 130.813996 | 130.687672 | 130.594596 | 131.538946 | 132.206258 | 136.070367 | 138.87346 | 140.949997 | 145.114617 | 130.678345 | 129.280076 | 129.758486 | 134.320237 | 136.89343 | 138.750406 | 144.025268 | 134.410843 | 133.993003 | 133.214656 | 128.224935 | 124.599044 | 127.625747 | 130.702959 | 135.070845 | -1.782452 | -3.103071 | 17.255432 | 25.121154 | 21.889559 | 129.34948 | 135.317157 | 143.267325 | 143.830209 | 57.213651 | 122.582119 | 135.534372 | 89.710458 | 92.384589 | 44.346596 | -10.289542 | 7,825,734,600 | 0.008432 | 130 | 53.427048 | 129.269495 | 3.299208 | 135.86791 | 122.671079 | 3.75211 | 131.381227 | 138.885446 | 123.877007 | 135.889716 | 122.582119 | 129.235918 | 132.069249 | 130.943828 | 128.850942 | 134.162134 | 135.287555 | 132.749123 | 130.806214 | 129.235918 | 127.665621 | 125.429945 | 122.582119 | 135.889716 | 0 | 0.180495 | 63,646,600 | 0 |
AAPL | 2023-01-18T00:00:00 | 133.480957 | 136.837472 | 133.303251 | 135.070369 | 69,672,800 | 129.787787 | 129.304049 | 131.250239 | 137.485472 | 139.201748 | 142.701036 | 147.170629 | 131.347388 | 131.195542 | 131.038652 | 131.715493 | 132.304312 | 135.968822 | 138.731552 | 140.802096 | 144.998859 | 131.531836 | 129.681167 | 129.908969 | 134.160534 | 136.740446 | 138.561566 | 143.887156 | 134.858716 | 134.660744 | 134.34727 | 129.751011 | 124.88063 | 127.374698 | 130.406244 | 134.682545 | -1.420167 | -2.76649 | 16.858785 | 25.886943 | 20.462909 | 130.00103 | 135.317157 | 142.871813 | 143.830209 | 59.529118 | 122.582119 | 136.837472 | 76.454352 | 88.225469 | 49.960999 | -23.545648 | 7,756,061,800 | 0.031016 | 129 | 53.443956 | 129.304049 | 3.341369 | 135.986786 | 122.621312 | 3.783136 | 131.581201 | 139.147473 | 124.014929 | 136.837472 | 122.582119 | 129.709796 | 134.05027 | 132.566168 | 130.930691 | 135.685747 | 137.16985 | 133.473209 | 131.391927 | 129.709796 | 128.027664 | 125.632765 | 122.582119 | 136.837472 | 1 | 0.109699 | 0 | 69,672,800 |
AAPL | 2023-01-19T00:00:00 | 133.540176 | 134.50764 | 132.059358 | 132.365392 | 58,280,400 | 130.667392 | 129.447195 | 130.886155 | 137.424067 | 139.166193 | 142.360661 | 146.9818 | 131.785946 | 131.621839 | 131.423502 | 131.881373 | 132.399378 | 135.873581 | 138.594937 | 140.658295 | 144.884842 | 132.214089 | 130.084608 | 130.085118 | 134.005817 | 136.591458 | 138.380163 | 143.75153 | 134.826537 | 134.801217 | 134.962462 | 131.162734 | 125.260123 | 127.203342 | 130.1646 | 134.326194 | -1.115418 | -2.436275 | 16.086742 | 24.68663 | 21.869878 | 130.06518 | 135.317157 | 142.871813 | 143.830209 | 69.849454 | 122.582119 | 136.837472 | 76.869771 | 81.011527 | 39.792724 | -23.130229 | 7,814,342,200 | 0.063791 | 130 | 53.458104 | 129.447195 | 3.462426 | 136.372046 | 122.522344 | 3.594155 | 131.76777 | 138.956081 | 124.57946 | 136.837472 | 122.582119 | 129.709796 | 134.54056 | 132.243648 | 131.006339 | 135.777869 | 138.074781 | 133.473209 | 131.391927 | 129.709796 | 128.027664 | 125.632765 | 122.582119 | 136.837472 | 0 | 0.14862 | 58,280,400 | 0 |
AAPL | 2023-01-20T00:00:00 | 136.106918 | 136.255009 | 132.5036 | 133.550043 | 80,223,600 | 131.935958 | 129.722134 | 130.586042 | 137.403336 | 139.109013 | 142.109129 | 146.785511 | 132.65014 | 132.437308 | 132.144027 | 132.265514 | 132.684574 | 135.882731 | 138.529462 | 140.568169 | 144.7975 | 133.203094 | 130.718867 | 130.486715 | 133.954164 | 136.51095 | 138.256327 | 143.643322 | 135.25278 | 135.233138 | 135.637186 | 132.623602 | 125.789757 | 127.145079 | 129.992275 | 134.009127 | -0.659188 | -2.080858 | 15.847017 | 26.242616 | 20.315492 | 131.659545 | 135.317157 | 142.871813 | 143.830209 | 68.536795 | 122.582119 | 136.837472 | 94.875231 | 82.733118 | 55.857183 | -5.124769 | 7,894,565,800 | 0.090327 | 131 | 53.478195 | 129.722134 | 3.764598 | 137.25133 | 122.192939 | 3.549027 | 132.181023 | 139.279076 | 125.082969 | 136.837472 | 122.582119 | 129.709796 | 133.369058 | 132.230476 | 130.920777 | 134.678758 | 135.81734 | 133.473209 | 131.391927 | 129.709796 | 128.027664 | 125.632765 | 122.582119 | 136.837472 | 0 | 0.181155 | 80,223,600 | 0 |
AAPL | 2023-01-23T00:00:00 | 139.305511 | 141.487257 | 136.136554 | 136.353742 | 81,760,300 | 133.07027 | 130.001515 | 130.503116 | 137.435124 | 139.046516 | 141.91166 | 146.621823 | 133.981214 | 133.686073 | 133.245794 | 132.905513 | 133.193877 | 136.016958 | 138.549885 | 140.543166 | 144.742853 | 134.543013 | 131.63157 | 131.157444 | 134.028759 | 136.516121 | 138.20081 | 143.568894 | 136.869644 | 136.589144 | 136.853742 | 134.249799 | 126.531147 | 127.236416 | 129.906316 | 133.740993 | -0.039073 | -1.672501 | 16.787131 | 33.266303 | 18.305918 | 133.984438 | 133.683322 | 142.923634 | 143.830209 | 72.182576 | 122.582119 | 141.487257 | 88.45951 | 86.734837 | 94.067085 | -11.54049 | 7,976,326,100 | 0.08176 | 132 | 53.499452 | 130.001515 | 4.252465 | 138.506444 | 121.496586 | 3.755639 | 132.859545 | 140.370823 | 125.348268 | 141.487257 | 122.582119 | 132.034688 | 134.955176 | 133.655343 | 131.203767 | 137.406752 | 138.706585 | 137.025645 | 134.265494 | 132.034688 | 129.803882 | 126.627819 | 122.582119 | 141.487257 | 0 | 0.208067 | 81,760,300 | 0 |
AAPL | 2023-01-24T00:00:00 | 140.707336 | 141.329285 | 138.505858 | 138.515724 | 66,435,100 | 134.292439 | 130.50993 | 130.741232 | 137.586365 | 138.998767 | 141.752552 | 146.481017 | 135.326439 | 134.962666 | 134.393724 | 133.61477 | 133.771835 | 136.200894 | 138.60666 | 140.546417 | 144.702699 | 135.93157 | 132.651172 | 131.942384 | 134.157081 | 136.559827 | 138.176962 | 143.510043 | 139.245202 | 138.563344 | 138.471342 | 135.998307 | 127.486344 | 127.472532 | 129.906069 | 133.523323 | 0.559044 | -1.226192 | 17.660093 | 31.505101 | 17.336757 | 135.139467 | 132.034688 | 142.923634 | 143.830209 | 90.119432 | 123.164587 | 141.487257 | 95.743412 | 93.026051 | 101.198869 | -4.256588 | 8,042,761,200 | 0.112149 | 133 | 53.517 | 130.50993 | 4.881445 | 140.27282 | 120.74704 | 3.482745 | 133.606954 | 140.572445 | 126.641463 | 141.487257 | 122.582119 | 132.034688 | 138.976441 | 136.465624 | 133.625737 | 141.816328 | 144.327144 | 137.025645 | 134.265494 | 132.034688 | 129.803882 | 126.627819 | 122.582119 | 141.487257 | 0 | 0.230035 | 66,435,100 | 0 |
AAPL | 2023-01-25T00:00:00 | 140.045914 | 140.608617 | 137.034914 | 139.088317 | 65,799,300 | 135.391206 | 131.003536 | 131.031473 | 137.487447 | 138.954946 | 141.603487 | 146.335379 | 136.270334 | 135.886893 | 135.263291 | 134.19942 | 134.254457 | 136.351679 | 138.644535 | 140.536506 | 144.656363 | 136.977656 | 133.559361 | 132.658128 | 134.253534 | 136.587384 | 138.143167 | 143.446012 | 141.097068 | 140.270353 | 139.879974 | 137.664779 | 128.582774 | 127.813705 | 129.96698 | 133.347621 | 0.96852 | -0.78725 | 17.942418 | 29.330009 | 18.905125 | 135.623206 | 132.034688 | 141.943825 | 143.830209 | 86.660342 | 123.164587 | 141.487257 | 92.133552 | 92.112158 | 87.098799 | -7.866448 | 7,976,961,900 | 0.11666 | 132 | 53.534241 | 131.003536 | 5.324673 | 141.652882 | 120.354191 | 3.491911 | 134.220188 | 141.20401 | 127.236366 | 141.487257 | 122.582119 | 132.034688 | 140.180826 | 139.032368 | 137.357399 | 141.855795 | 143.004253 | 137.025645 | 134.265494 | 132.034688 | 129.803882 | 126.627819 | 122.582119 | 141.487257 | 1 | 0.147669 | 65,799,300 | 0 |
AAPL | 2023-01-26T00:00:00 | 142.119064 | 142.405349 | 140.085395 | 141.339158 | 54,105,100 | 136.42482 | 131.691131 | 131.489146 | 137.374115 | 139.008941 | 141.46786 | 146.210181 | 137.44008 | 137.020015 | 136.318026 | 134.919387 | 134.859426 | 136.577851 | 138.73597 | 140.567844 | 144.631116 | 138.200903 | 134.617982 | 133.51102 | 134.435166 | 136.67065 | 138.153376 | 143.404059 | 142.49449 | 141.828546 | 141.264366 | 139.310374 | 129.832551 | 128.275363 | 130.099218 | 133.216795 | 1.443677 | -0.341064 | 18.597213 | 31.464586 | 18.043236 | 136.190857 | 132.493734 | 140.929451 | 143.624131 | 93.242009 | 123.292887 | 142.405349 | 98.502104 | 95.459689 | 104.28026 | -1.497896 | 8,031,067,000 | 0.146555 | 133 | 53.548752 | 131.691131 | 5.830227 | 143.351586 | 120.030676 | 3.448192 | 134.972462 | 141.868846 | 128.076078 | 142.405349 | 122.582119 | 132.493734 | 139.229815 | 137.851013 | 135.656112 | 141.424716 | 142.803518 | 137.727067 | 134.832875 | 132.493734 | 130.154593 | 126.82429 | 122.582119 | 142.405349 | 0 | 0.176507 | 54,105,100 | 0 |
AAPL | 2023-01-27T00:00:00 | 144.063858 | 145.347237 | 141.250313 | 141.329291 | 70,555,800 | 137.660809 | 132.672913 | 132.027375 | 137.327717 | 139.084529 | 141.372871 | 146.116033 | 138.764836 | 138.300714 | 137.509692 | 135.750703 | 135.56746 | 136.87142 | 138.876177 | 140.637072 | 144.625471 | 139.589819 | 135.796337 | 134.478305 | 134.697509 | 136.803674 | 138.204782 | 143.382703 | 143.768104 | 143.329129 | 142.826409 | 140.954747 | 131.236452 | 128.86923 | 130.312679 | 133.132335 | 1.954639 | 0.118077 | 19.778181 | 34.633714 | 16.625845 | 138.703298 | 133.964678 | 139.73987 | 142.434551 | 92.319677 | 126.481618 | 145.347237 | 93.197261 | 94.610972 | 116.605832 | -6.802739 | 8,101,622,800 | 0.220433 | 134 | 53.568083 | 132.672913 | 6.18528 | 145.043472 | 120.302354 | 3.360048 | 135.838309 | 142.558406 | 129.118213 | 145.347237 | 122.582119 | 133.964678 | 141.536603 | 140.667856 | 139.216648 | 142.987811 | 143.856557 | 139.974669 | 136.650962 | 133.964678 | 131.278394 | 127.453854 | 122.582119 | 145.347237 | 0 | 0.200281 | 70,555,800 | 0 |
AAPL | 2023-01-30T00:00:00 | 141.171326 | 143.688719 | 141.02325 | 143.106268 | 64,015,300 | 138.474271 | 133.333852 | 132.325512 | 137.188717 | 139.140473 | 141.261572 | 145.998037 | 139.246134 | 138.822643 | 138.07302 | 136.243487 | 135.998526 | 137.040044 | 138.936576 | 140.647651 | 144.591102 | 140.228095 | 136.60571 | 135.181686 | 134.848238 | 136.85859 | 138.200791 | 143.333502 | 143.907006 | 143.760998 | 143.73295 | 142.255439 | 132.647157 | 129.519789 | 130.563094 | 133.077283 | 2.101947 | 0.514851 | 20.787306 | 32.587665 | 16.084809 | 138.703298 | 133.964678 | 139.034005 | 141.728685 | 79.649288 | 126.481618 | 145.347237 | 77.864966 | 89.854777 | 92.653039 | -22.135034 | 8,037,607,500 | 0.163979 | 133 | 53.585055 | 133.333852 | 6.358171 | 146.050193 | 120.61751 | 3.30998 | 136.346216 | 142.966175 | 129.726257 | 145.347237 | 122.582119 | 133.964678 | 143.553802 | 141.760368 | 139.456878 | 145.857292 | 147.650727 | 139.974669 | 136.650962 | 133.964678 | 131.278394 | 127.453854 | 122.582119 | 145.347237 | 1 | 0.119606 | 0 | 64,015,300 |
AAPL | 2023-01-31T00:00:00 | 142.444824 | 142.494188 | 140.460533 | 140.875161 | 65,874,500 | 139.298589 | 134.04267 | 132.801743 | 137.099868 | 139.221807 | 141.148914 | 145.872944 | 139.885872 | 139.481222 | 138.745606 | 136.807245 | 136.494395 | 137.251996 | 139.028898 | 140.683239 | 144.569746 | 140.950014 | 137.473422 | 135.960095 | 135.05436 | 136.945546 | 138.224222 | 143.298146 | 143.677602 | 143.702779 | 144.160716 | 143.325768 | 134.061582 | 130.230961 | 130.856753 | 133.05229 | 2.294995 | 0.87088 | 21.498439 | 31.257597 | 16.557668 | 138.703298 | 133.964678 | 139.034005 | 141.728685 | 80.294888 | 128.791677 | 145.347237 | 82.468653 | 84.510293 | 83.72401 | -17.531347 | 8,103,482,000 | 0.156148 | 134 | 53.602767 | 134.04267 | 6.551028 | 147.144727 | 120.940614 | 3.233823 | 136.927036 | 143.394682 | 130.459389 | 145.347237 | 122.582119 | 133.964678 | 141.961098 | 140.233477 | 139.295629 | 142.898947 | 144.626568 | 139.974669 | 136.650962 | 133.964678 | 131.278394 | 127.453854 | 122.582119 | 145.347237 | 0 | 0.150031 | 65,874,500 | 0 |
AAPL | 2023-02-01T00:00:00 | 143.570251 | 144.73517 | 139.512824 | 142.12893 | 77,663,600 | 140.307518 | 135.047652 | 133.337602 | 136.995421 | 139.257042 | 141.062293 | 145.778589 | 140.622748 | 140.224682 | 139.487859 | 137.422063 | 137.038692 | 137.499771 | 139.148408 | 140.740407 | 144.559801 | 141.72668 | 138.38081 | 136.788442 | 135.308101 | 137.059979 | 138.272169 | 143.275234 | 143.513904 | 143.675583 | 144.369235 | 144.251845 | 135.475082 | 130.999202 | 131.197702 | 133.057326 | 2.509868 | 1.198677 | 22.613796 | 32.439592 | 14.878296 | 138.925419 | 133.964678 | 138.814345 | 141.728685 | 78.757231 | 129.759155 | 145.347237 | 88.600359 | 82.977992 | 84.245393 | -11.399641 | 8,181,145,600 | 0.248773 | 135 | 53.623904 | 135.047652 | 6.383408 | 147.814468 | 122.280837 | 3.391777 | 137.559723 | 144.343278 | 130.776168 | 145.347237 | 123.164587 | 134.255912 | 141.799848 | 141.105509 | 139.766194 | 143.139164 | 143.833503 | 140.112132 | 136.873465 | 134.255912 | 131.638359 | 127.911674 | 123.164587 | 145.347237 | 0 | 0.175295 | 77,663,600 | 0 |
AAPL | 2023-02-02T00:00:00 | 148.891373 | 149.246755 | 146.275251 | 146.995912 | 118,339,000 | 141.842638 | 136.255015 | 134.15857 | 136.986142 | 139.423805 | 141.000204 | 145.711919 | 142.276473 | 141.800444 | 140.934553 | 138.464728 | 137.950437 | 137.9465 | 139.404802 | 140.901812 | 144.602901 | 143.287381 | 139.69926 | 137.984886 | 135.774609 | 137.313514 | 138.4272 | 143.306207 | 145.182123 | 145.035841 | 145.493371 | 145.405931 | 137.013653 | 131.896783 | 131.63311 | 133.109421 | 3.07409 | 1.57376 | 24.396327 | 37.431639 | 13.299315 | 142.691654 | 135.914437 | 138.690952 | 141.605293 | 83.390863 | 129.976364 | 149.246755 | 98.155813 | 89.741608 | 127.518207 | -1.844187 | 8,299,484,600 | 0.323961 | 136 | 53.657996 | 136.255015 | 6.611559 | 149.478132 | 123.031897 | 3.59839 | 138.638928 | 145.835707 | 131.442148 | 149.246755 | 123.164587 | 136.205671 | 142.606082 | 140.476994 | 137.383736 | 145.699339 | 147.828427 | 143.091363 | 139.283367 | 136.205671 | 133.127975 | 128.746171 | 123.164587 | 149.246755 | 0 | 0.196018 | 118,339,000 | 0 |
AAPL | 2023-02-03T00:00:00 | 152.524261 | 155.367437 | 145.939559 | 146.136998 | 154,357,300 | 143.484372 | 137.710165 | 135.282412 | 137.114282 | 139.586047 | 140.914718 | 145.651965 | 144.32603 | 143.750229 | 142.717585 | 139.742867 | 139.0715 | 138.518177 | 139.75005 | 141.13196 | 144.68172 | 145.229494 | 141.248712 | 139.397631 | 136.383947 | 137.658263 | 138.6554 | 143.373991 | 148.707061 | 147.80667 | 147.673906 | 146.948332 | 138.732425 | 132.961256 | 132.185141 | 133.217417 | 3.770914 | 2.013191 | 26.783467 | 41.817214 | 11.177587 | 146.201175 | 138.974778 | 137.419913 | 141.151171 | 84.753475 | 132.059358 | 155.367437 | 87.801759 | 91.519311 | 140.246841 | -12.198241 | 8,453,841,900 | 0.393054 | 137 | 53.704123 | 137.710165 | 6.83711 | 151.384384 | 124.035946 | 4.041931 | 139.96134 | 148.045202 | 131.877479 | 155.367437 | 123.292887 | 139.330162 | 148.137793 | 147.028831 | 145.166289 | 150.000335 | 151.109296 | 147.797843 | 143.114959 | 139.330162 | 135.545365 | 130.156841 | 123.292887 | 155.367437 | 0 | 0.212757 | 154,357,300 | 0 |
AAPL | 2023-02-06T00:00:00 | 149.789688 | 151.142179 | 148.85184 | 150.618958 | 69,858,300 | 144.53279 | 138.80153 | 136.155897 | 137.144886 | 139.69422 | 140.896403 | 145.579174 | 145.418762 | 144.848312 | 143.805601 | 140.656215 | 139.895976 | 138.960197 | 140.014251 | 141.3034 | 144.732546 | 146.375915 | 142.399143 | 140.513575 | 136.881022 | 137.92678 | 138.831141 | 143.415163 | 151.443539 | 150.261219 | 149.59709 | 148.494075 | 140.479593 | 134.111654 | 132.804874 | 133.36457 | 4.055744 | 2.421701 | 29.000097 | 39.194173 | 10.476458 | 146.201175 | 138.974778 | 134.598977 | 139.744403 | 76.325395 | 132.059358 | 155.367437 | 76.069461 | 87.342345 | 110.253375 | -23.930539 | 8,383,983,600 | 0.345133 | 136 | 53.724407 | 138.80153 | 6.940535 | 152.6826 | 124.920459 | 4.081419 | 140.897373 | 149.060212 | 132.734535 | 155.367437 | 126.481618 | 140.924528 | 151.277086 | 147.186735 | 141.849208 | 156.614613 | 160.704964 | 148.550384 | 144.333054 | 140.924528 | 137.516001 | 132.663184 | 126.481618 | 155.367437 | 1 | 0.126005 | 0 | 69,858,300 |
AAPL | 2023-02-07T00:00:00 | 152.672363 | 153.244948 | 148.713648 | 148.713648 | 83,322,600 | 145.729292 | 140.010866 | 137.132054 | 137.215569 | 139.839383 | 140.892427 | 145.524776 | 146.869482 | 146.270867 | 145.169718 | 141.748592 | 140.878775 | 139.497929 | 140.34736 | 141.528528 | 144.811549 | 147.855838 | 143.720175 | 141.784073 | 137.489942 | 138.26831 | 139.064329 | 143.485742 | 153.455109 | 152.40647 | 151.43144 | 150.109212 | 142.296949 | 135.373675 | 133.511376 | 133.557148 | 4.462638 | 2.829889 | 31.276079 | 39.748987 | 9.670429 | 147.440131 | 138.974778 | 133.574735 | 139.744403 | 80.205122 | 132.059358 | 155.367437 | 88.437169 | 84.102796 | 107.581925 | -11.562831 | 8,467,306,200 | 0.423644 | 137 | 53.749316 | 140.010866 | 7.152409 | 154.315684 | 125.706047 | 4.152639 | 142.018801 | 150.32408 | 133.713522 | 155.367437 | 126.481618 | 140.924528 | 149.927902 | 148.713626 | 147.637563 | 151.003965 | 152.218242 | 148.550384 | 144.333054 | 140.924528 | 137.516001 | 132.663184 | 126.481618 | 155.367437 | 0 | 0.151202 | 83,322,600 | 0 |
AAPL | 2023-02-08T00:00:00 | 149.977249 | 152.603237 | 149.23684 | 151.912191 | 64,120,100 | 146.722426 | 141.056816 | 138.192319 | 137.290795 | 139.954788 | 140.890476 | 145.479654 | 147.491036 | 146.944755 | 145.909338 | 142.496652 | 141.578658 | 139.908883 | 140.600778 | 141.695829 | 144.862949 | 148.628194 | 144.669354 | 142.772165 | 137.9904 | 138.535096 | 139.244226 | 143.530045 | 153.439451 | 153.112452 | 152.490073 | 151.414689 | 144.061125 | 136.673324 | 134.262094 | 133.778391 | 4.515579 | 3.167027 | 33.389491 | 37.399582 | 9.098848 | 147.440131 | 138.974778 | 133.367433 | 139.744403 | 73.888068 | 132.5036 | 155.367437 | 76.424832 | 80.310487 | 85.096594 | -23.575168 | 8,403,186,100 | 0.371651 | 136 | 53.767953 | 141.056816 | 6.994249 | 155.045314 | 127.068319 | 4.223157 | 142.776748 | 151.223062 | 134.330435 | 155.367437 | 128.791677 | 142.079557 | 151.543653 | 149.842358 | 147.012353 | 154.373658 | 156.074954 | 149.095558 | 145.215497 | 142.079557 | 138.943618 | 134.47889 | 128.791677 | 155.367437 | 1 | 0.071989 | 0 | 64,120,100 |
AAPL | 2023-02-09T00:00:00 | 148.940689 | 152.35645 | 148.496447 | 151.81348 | 56,007,100 | 147.404588 | 141.914704 | 139.160182 | 137.422095 | 140.005385 | 140.894618 | 145.423993 | 147.780966 | 147.307652 | 146.3757 | 143.082473 | 142.144968 | 140.263071 | 140.820249 | 141.839292 | 144.903524 | 149.031514 | 145.420199 | 143.598962 | 138.447259 | 138.771567 | 139.403636 | 143.564483 | 152.116328 | 152.485876 | 152.758593 | 152.277732 | 145.694529 | 137.976991 | 135.034091 | 134.018985 | 4.422909 | 3.418203 | 35.022676 | 34.903386 | 9.771782 | 147.440131 | 139.266012 | 132.303701 | 138.905267 | 69.519532 | 136.136554 | 155.367437 | 66.581109 | 77.147703 | 67.6901 | -33.418891 | 8,347,179,000 | 0.300219 | 135 | 53.784052 | 141.914704 | 6.847596 | 155.609896 | 128.219512 | 4.230913 | 143.36379 | 151.825617 | 134.901964 | 155.367437 | 129.759155 | 142.563296 | 150.605775 | 148.608314 | 147.239379 | 151.974711 | 153.972172 | 149.323883 | 145.585073 | 142.563296 | 139.541519 | 135.239328 | 129.759155 | 155.367437 | 1 | 0.003902 | 0 | 56,007,100 |
AAPL | 2023-02-10T00:00:00 | 149.306534 | 149.632813 | 147.536732 | 147.774031 | 57,450,700 | 147.928856 | 142.794833 | 140.195593 | 137.620931 | 140.032211 | 140.865164 | 145.400037 | 148.08608 | 147.671085 | 146.826598 | 143.648297 | 142.695858 | 140.617717 | 141.043572 | 141.987158 | 144.947335 | 149.377322 | 146.124183 | 144.379451 | 138.913315 | 139.016334 | 139.570209 | 143.603115 | 150.567856 | 151.205819 | 152.402407 | 152.787276 | 147.177205 | 139.268481 | 135.822116 | 134.276243 | 4.329085 | 3.60038 | 36.109912 | 33.592226 | 11.124676 | 147.440131 | 139.266012 | 132.303701 | 138.905267 | 66.645385 | 137.034914 | 155.367437 | 66.939067 | 69.98167 | 50.14726 | -33.060933 | 8,404,629,700 | 0.310627 | 136 | 53.800622 | 142.794833 | 6.592616 | 155.980065 | 129.6096 | 3.996323 | 143.929766 | 151.922413 | 135.937119 | 155.367437 | 129.976364 | 142.6719 | 149.931195 | 147.505941 | 146.071192 | 151.365944 | 153.791198 | 149.375144 | 145.668047 | 142.6719 | 139.675754 | 135.410053 | 129.976364 | 155.367437 | 0 | 0.045668 | 57,450,700 | 0 |
AAPL | 2023-02-13T00:00:00 | 152.114487 | 152.51985 | 149.217531 | 149.247191 | 62,199,000 | 149.023172 | 143.748721 | 141.161677 | 137.740481 | 140.058501 | 140.839938 | 145.391251 | 148.891761 | 148.478976 | 147.640119 | 144.41795 | 143.420367 | 141.068571 | 141.334912 | 142.187699 | 145.01865 | 150.138346 | 147.011769 | 145.296289 | 139.48169 | 139.334289 | 139.792968 | 143.669926 | 150.237928 | 150.770886 | 152.192475 | 153.251531 | 148.562749 | 140.576231 | 136.647844 | 134.558236 | 4.430238 | 3.766351 | 37.513276 | 36.817697 | 10.458119 | 147.440131 | 139.330162 | 131.748388 | 138.905267 | 68.136784 | 137.034914 | 155.367437 | 82.255851 | 71.925342 | 60.101427 | -17.744149 | 8,466,828,700 | 0.306199 | 137 | 53.819084 | 143.748721 | 6.485718 | 156.720157 | 130.777285 | 4.03053 | 144.709263 | 152.770323 | 136.648203 | 155.367437 | 132.059358 | 143.713398 | 148.82536 | 148.017906 | 146.729279 | 150.113987 | 150.92144 | 149.86673 | 146.463751 | 143.713398 | 140.963044 | 137.047287 | 132.059358 | 155.367437 | 0 | 0.08115 | 62,199,000 | 0 |
AAPL | 2023-02-14T00:00:00 | 151.471786 | 152.035364 | 149.158187 | 150.403968 | 61,707,600 | 149.925868 | 144.612228 | 142.081122 | 137.841648 | 140.115512 | 140.839627 | 145.34451 | 149.407766 | 149.023123 | 148.229606 | 145.059208 | 144.039707 | 141.47654 | 141.601672 | 142.371543 | 145.08286 | 150.583549 | 147.747299 | 146.089374 | 140.020173 | 139.634638 | 140.0035 | 143.730429 | 150.706579 | 150.802377 | 152.007684 | 153.603678 | 149.820367 | 141.862575 | 137.491565 | 134.859047 | 4.407732 | 3.894627 | 38.789178 | 34.807069 | 9.99662 | 150.653498 | 140.924528 | 131.22023 | 138.905267 | 68.177374 | 139.512824 | 155.367437 | 75.428914 | 74.874611 | 50.122811 | -24.571086 | 8,405,121,100 | 0.325678 | 136 | 53.837273 | 144.612228 | 6.294577 | 157.201383 | 132.023074 | 3.979378 | 145.353313 | 153.31207 | 137.394556 | 155.367437 | 132.059358 | 143.713398 | 151.283956 | 150.048062 | 147.981637 | 153.350381 | 154.586275 | 149.86673 | 146.463751 | 143.713398 | 140.963044 | 137.047287 | 132.059358 | 155.367437 | 1 | 0.011081 | 61,707,600 | 0 |
AAPL | 2023-02-15T00:00:00 | 153.577774 | 153.745855 | 151.155415 | 151.382816 | 65,573,800 | 150.92662 | 145.617069 | 143.061904 | 137.994807 | 140.260394 | 140.870034 | 145.337734 | 150.241768 | 149.851242 | 149.052401 | 145.833623 | 144.773405 | 141.951098 | 141.916833 | 142.593448 | 145.167386 | 151.247532 | 148.60116 | 146.973732 | 140.637276 | 139.988908 | 140.25574 | 143.812352 | 152.052677 | 151.679936 | 152.301092 | 154.052326 | 151.017772 | 143.15304 | 138.365601 | 135.183472 | 4.507868 | 4.017276 | 40.198937 | 36.337269 | 9.506712 | 150.653498 | 140.924528 | 131.464566 | 138.905267 | 68.210587 | 139.512824 | 155.367437 | 88.712036 | 82.132267 | 57.075877 | -11.287964 | 8,470,694,900 | 0.407609 | 137 | 53.85701 | 145.617069 | 6.022301 | 157.661671 | 133.572467 | 3.995879 | 146.136595 | 154.128352 | 138.144838 | 155.367437 | 132.059358 | 143.713398 | 150.888446 | 149.741528 | 148.011269 | 152.618704 | 153.765622 | 149.86673 | 146.463751 | 143.713398 | 140.963044 | 137.047287 | 132.059358 | 155.367437 | 0 | 0.051117 | 65,573,800 | 0 |
AAPL | 2023-02-16T00:00:00 | 151.976059 | 154.566499 | 151.620119 | 151.778303 | 68,167,900 | 151.235089 | 146.538863 | 143.869629 | 138.139229 | 140.240158 | 140.907191 | 145.321426 | 150.588626 | 150.237572 | 149.502195 | 146.392027 | 145.327455 | 142.344234 | 142.181549 | 142.779242 | 145.235134 | 151.438339 | 149.206778 | 147.659436 | 141.18556 | 140.297215 | 140.475661 | 143.878405 | 152.876854 | 152.398136 | 152.479318 | 154.390499 | 152.093671 | 144.413692 | 139.241304 | 135.521579 | 4.407178 | 4.095256 | 41.61224 | 35.856787 | 8.96835 | 151.051616 | 142.079557 | 131.464566 | 138.905267 | 62.712981 | 139.512824 | 155.367437 | 78.609519 | 80.916823 | 48.365963 | -21.390481 | 8,402,527,000 | 0.36193 | 136 | 53.877191 | 146.538863 | 5.461277 | 157.461418 | 135.616309 | 3.913697 | 146.692734 | 154.520128 | 138.865341 | 155.367437 | 132.5036 | 143.935519 | 152.826348 | 151.906841 | 150.235908 | 154.497281 | 155.416788 | 149.971572 | 146.633451 | 143.935519 | 141.237586 | 137.396461 | 132.5036 | 155.367437 | 1 | -0.014908 | 68,167,900 | 0 |
AAPL | 2023-02-17T00:00:00 | 150.829163 | 151.274083 | 149.148342 | 150.631422 | 59,144,100 | 151.065579 | 147.274976 | 144.634637 | 138.334162 | 140.236168 | 140.929528 | 145.291914 | 150.636733 | 150.345134 | 149.706344 | 146.795403 | 145.750663 | 142.676976 | 142.409118 | 142.938647 | 145.290796 | 151.364534 | 149.615378 | 148.194785 | 141.683204 | 140.575873 | 140.672136 | 143.933208 | 152.679196 | 152.529966 | 152.41961 | 154.478413 | 153.02515 | 145.614752 | 140.102729 | 135.866239 | 4.186575 | 4.11352 | 41.753906 | 33.874146 | 13.305787 | 151.051616 | 142.563296 | 131.489241 | 138.905267 | 66.440016 | 139.512824 | 155.367437 | 71.375685 | 79.565746 | 26.016292 | -28.624315 | 8,343,382,900 | 0.340195 | 135 | 53.894489 | 147.274976 | 4.949372 | 157.17372 | 137.376232 | 3.89849 | 147.08668 | 154.883661 | 139.289699 | 155.367437 | 136.136554 | 145.751995 | 152.720892 | 150.875286 | 149.774513 | 153.821665 | 155.667272 | 150.828949 | 148.02124 | 145.751995 | 143.482751 | 140.251963 | 136.136554 | 155.367437 | 1 | -0.071285 | 59,144,100 | 0 |
AAPL | 2023-02-21T00:00:00 | 146.805069 | 149.593265 | 146.735866 | 148.505668 | 58,867,200 | 150.767117 | 147.649953 | 145.185371 | 138.48751 | 140.213873 | 140.901866 | 145.210145 | 149.8704 | 149.701486 | 149.259994 | 146.796281 | 145.831772 | 142.838862 | 142.524801 | 143.01521 | 145.305864 | 150.589896 | 149.570625 | 148.361742 | 142.015397 | 140.748739 | 140.788483 | 143.948264 | 150.7056 | 151.088654 | 151.414445 | 153.999599 | 153.701615 | 146.686611 | 140.907765 | 136.198555 | 3.645018 | 4.019819 | 40.88838 | 31.18599 | 16.926969 | 150.651183 | 142.6719 | 131.43988 | 138.905267 | 56.786679 | 139.512824 | 155.367437 | 45.994468 | 65.326557 | 2.831706 | -54.005532 | 8,284,515,700 | 0.296336 | 134 | 53.910986 | 147.649953 | 4.584445 | 156.818844 | 138.481063 | 4.045608 | 147.05986 | 155.151075 | 138.968645 | 155.367437 | 137.034914 | 146.201175 | 150.417196 | 149.560309 | 148.291455 | 151.68605 | 152.542937 | 151.040961 | 148.364413 | 146.201175 | 144.037938 | 140.958074 | 137.034914 | 155.367437 | 1 | -0.119131 | 0 | 58,867,200 |
AAPL | 2023-02-22T00:00:00 | 147.230209 | 148.258471 | 145.49995 | 147.190652 | 51,011,300 | 150.222902 | 147.976097 | 145.706514 | 138.615598 | 140.271099 | 140.89738 | 145.175955 | 149.342362 | 149.252163 | 148.947719 | 146.835729 | 145.939344 | 143.011072 | 142.648627 | 143.098675 | 145.325011 | 149.946821 | 149.53065 | 148.519037 | 142.358248 | 140.93338 | 140.913797 | 143.968364 | 148.343891 | 149.198147 | 150.053561 | 153.157291 | 154.158249 | 147.642952 | 141.663573 | 136.518957 | 3.213096 | 3.858475 | 39.613337 | 29.48769 | 18.44505 | 150.033225 | 143.713398 | 131.602776 | 137.89504 | 55.823644 | 145.49995 | 155.367437 | 17.534951 | 44.968368 | -5.705135 | -82.465049 | 8,335,527,000 | 0.282602 | 135 | 53.925342 | 147.976097 | 4.286911 | 156.549919 | 139.402275 | 3.86962 | 147.076084 | 154.815324 | 139.336843 | 155.367437 | 137.034914 | 146.201175 | 147.7114 | 145.829535 | 144.854001 | 148.686934 | 150.568799 | 151.040961 | 148.364413 | 146.201175 | 144.037938 | 140.958074 | 137.034914 | 155.367437 | 0 | -0.059443 | 51,011,300 | 0 |
AAPL | 2023-02-23T00:00:00 | 147.714661 | 148.644059 | 145.579038 | 148.396879 | 48,394,200 | 149.996643 | 148.359534 | 146.275862 | 138.76305 | 140.415602 | 140.970276 | 145.140545 | 149.016822 | 148.972617 | 148.758018 | 146.915632 | 146.075907 | 143.195526 | 142.781944 | 143.190081 | 145.348789 | 149.490778 | 149.505751 | 148.67351 | 142.715074 | 141.129263 | 141.048793 | 143.993625 | 146.728717 | 147.580824 | 148.748998 | 152.150991 | 154.430263 | 148.493877 | 142.381189 | 136.828274 | 2.876726 | 3.662125 | 38.521805 | 28.453363 | 17.316656 | 150.033225 | 143.713398 | 132.333319 | 137.89504 | 47.78702 | 145.49995 | 155.367437 | 22.444522 | 28.657981 | -6.742489 | -77.555478 | 8,383,921,200 | 0.267636 | 136 | 53.939027 | 148.359534 | 3.862196 | 156.083926 | 140.635143 | 3.683086 | 147.136901 | 154.503072 | 139.770729 | 155.367437 | 139.512824 | 147.440131 | 146.99621 | 145.73395 | 144.23769 | 148.49247 | 149.754731 | 151.625748 | 149.310975 | 147.440131 | 145.569286 | 142.905711 | 139.512824 | 155.367437 | 0 | -0.008113 | 0 | 48,394,200 |
AAPL | 2023-02-24T00:00:00 | 145.055023 | 145.529604 | 144.076186 | 145.450505 | 55,469,600 | 149.608076 | 148.506332 | 146.736456 | 138.811305 | 140.528197 | 141.058759 | 145.117526 | 148.224462 | 148.260327 | 148.188326 | 146.746486 | 145.997377 | 143.268448 | 142.841762 | 143.22701 | 145.345866 | 148.592301 | 149.191036 | 148.579599 | 142.961818 | 141.251353 | 141.129679 | 143.992774 | 145.404223 | 146.066169 | 147.28696 | 150.917348 | 154.467883 | 149.197176 | 143.034827 | 137.115886 | 2.368239 | 3.403348 | 36.92277 | 26.389491 | 19.056618 | 149.321342 | 143.713398 | 132.659094 | 137.104016 | 35.419243 | 144.076186 | 154.566499 | 9.330871 | 16.436781 | -30.446083 | -90.669129 | 8,328,451,600 | 0.252146 | 135 | 53.954264 | 148.506332 | 3.663188 | 155.832707 | 141.179957 | 3.269557 | 146.938626 | 153.47774 | 140.399513 | 155.367437 | 139.512824 | 147.440131 | 147.312586 | 145.981113 | 144.247565 | 149.046134 | 150.377607 | 151.625748 | 149.310975 | 147.440131 | 145.569286 | 142.905711 | 139.512824 | 155.367437 | 1 | -0.064185 | 0 | 55,469,600 |
AAPL | 2023-02-27T00:00:00 | 146.251358 | 147.487257 | 145.786659 | 146.043735 | 44,998,500 | 149.302559 | 148.615707 | 147.142233 | 138.864138 | 140.649635 | 141.117318 | 145.088431 | 147.829841 | 147.89506 | 147.890331 | 146.701474 | 146.016914 | 143.385425 | 142.931488 | 143.286898 | 145.354876 | 147.981989 | 148.976276 | 148.542284 | 143.253585 | 141.401962 | 141.232503 | 144.004056 | 144.961744 | 145.201557 | 146.073941 | 149.727838 | 154.341089 | 149.792145 | 143.643084 | 137.388177 | 2.038298 | 3.130338 | 35.945048 | 29.074206 | 18.110904 | 149.321342 | 143.935519 | 132.691168 | 137.104016 | 42.651475 | 144.076186 | 154.566499 | 20.735057 | 17.503483 | -18.288333 | -79.264943 | 8,373,450,100 | 0.223071 | 136 | 53.966784 | 148.615707 | 3.554611 | 155.72493 | 141.506485 | 3.180972 | 146.873172 | 153.235116 | 140.511228 | 155.367437 | 139.512824 | 147.440131 | 144.886938 | 144.244271 | 143.433519 | 145.69769 | 146.340356 | 151.625748 | 149.310975 | 147.440131 | 145.569286 | 142.905711 | 139.512824 | 155.367437 | 0 | -0.011806 | 44,998,500 | 0 |
AAPL | 2023-02-28T00:00:00 | 145.747131 | 147.398291 | 145.173672 | 145.391192 | 50,547,000 | 148.665823 | 148.844498 | 147.399898 | 138.951507 | 140.756715 | 141.134861 | 145.096233 | 147.413299 | 147.504528 | 147.560608 | 146.614716 | 145.996162 | 143.478041 | 143.005584 | 143.335616 | 145.358779 | 147.335547 | 148.703078 | 148.434968 | 143.523506 | 141.536107 | 141.324182 | 144.01061 | 144.822481 | 144.878034 | 145.176554 | 148.624874 | 154.074557 | 150.280041 | 144.20522 | 137.64391 | 1.716346 | 2.847539 | 34.792865 | 27.719234 | 18.551021 | 149.321342 | 145.751995 | 133.488351 | 137.104016 | 34.040785 | 144.076186 | 154.566499 | 15.928464 | 15.331464 | -25.305633 | -84.071536 | 8,322,903,100 | 0.248867 | 135 | 53.980766 | 148.844498 | 3.177495 | 155.199487 | 142.489508 | 3.016209 | 146.76593 | 152.798348 | 140.733512 | 155.367437 | 139.512824 | 147.440131 | 146.508425 | 145.529592 | 144.807826 | 147.230191 | 148.209023 | 151.625748 | 149.310975 | 147.440131 | 145.569286 | 142.905711 | 139.512824 | 155.367437 | 1 | -0.066963 | 50,547,000 | 0 |
AAPL | 2023-03-01T00:00:00 | 143.670822 | 145.569162 | 143.374203 | 145.17368 | 55,479,000 | 147.885727 | 148.905798 | 147.518438 | 139.129835 | 140.897056 | 141.128685 | 145.113042 | 146.664804 | 146.80749 | 146.96218 | 146.347089 | 145.817289 | 143.485601 | 143.02309 | 143.342254 | 145.341983 | 146.427365 | 148.210347 | 148.148116 | 143.708577 | 141.612794 | 141.374399 | 143.996427 | 144.334023 | 144.405959 | 144.327216 | 147.450505 | 153.646435 | 150.641412 | 144.70639 | 137.87688 | 1.278913 | 2.533814 | 33.032661 | 26.310697 | 21.461786 | 148.970351 | 146.201175 | 133.83388 | 137.104016 | 35.040156 | 143.374203 | 154.566499 | 2.650206 | 13.104575 | -46.904306 | -97.349794 | 8,267,424,100 | 0.175061 | 134 | 53.99576 | 148.905798 | 3.057079 | 155.019956 | 142.791639 | 2.940309 | 146.471158 | 152.351777 | 140.590539 | 155.367437 | 139.512824 | 147.440131 | 146.106365 | 144.814439 | 143.881746 | 147.039057 | 148.330984 | 151.625748 | 149.310975 | 147.440131 | 145.569286 | 142.905711 | 139.512824 | 155.367437 | 1 | -0.113787 | 0 | 55,479,000 |
AAPL | 2023-03-02T00:00:00 | 144.264038 | 145.055017 | 142.276703 | 142.751299 | 52,238,100 | 146.954353 | 148.940487 | 147.687162 | 139.359318 | 140.887352 | 141.138 | 145.110427 | 146.184651 | 146.345044 | 146.547081 | 146.157721 | 145.697808 | 143.516128 | 143.055747 | 143.360507 | 145.331258 | 145.768877 | 147.768275 | 147.897778 | 143.909918 | 141.701399 | 141.436485 | 143.987979 | 143.90536 | 143.968657 | 143.735599 | 146.307528 | 153.118476 | 150.905468 | 145.160288 | 138.0914 | 0.968942 | 2.22084 | 31.002318 | 24.726425 | 22.548083 | 146.775393 | 146.201175 | 133.587078 | 137.104016 | 38.667887 | 142.276703 | 154.566499 | 16.170614 | 11.583094 | -52.260892 | -83.829386 | 8,319,662,200 | 0.163044 | 135 | 54.009967 | 148.940487 | 2.996689 | 154.933865 | 142.947109 | 2.863046 | 146.260956 | 151.987048 | 140.534864 | 155.367437 | 142.276703 | 148.82207 | 144.204729 | 142.840296 | 142.009771 | 145.035255 | 146.399687 | 152.278024 | 150.366776 | 148.82207 | 147.277363 | 145.07812 | 142.276703 | 155.367437 | 0 | -0.053253 | 52,238,100 | 0 |
AAPL | 2023-03-03T00:00:00 | 149.326294 | 149.405393 | 145.668035 | 146.370017 | 70,732,300 | 146.689377 | 148.962233 | 147.975452 | 139.732299 | 140.907894 | 141.250569 | 145.140848 | 146.812979 | 146.88709 | 146.974652 | 146.445773 | 145.976923 | 143.743977 | 143.220761 | 143.478641 | 145.371009 | 146.200138 | 147.805019 | 148.023865 | 144.30078 | 141.923476 | 141.59863 | 144.029928 | 145.124234 | 144.947161 | 144.29974 | 145.662537 | 152.656647 | 151.177415 | 145.6293 | 138.308877 | 1.118872 | 2.000446 | 30.32172 | 31.143061 | 20.132231 | 145.934984 | 147.440131 | 133.828947 | 137.104016 | 50.039004 | 142.276703 | 154.566499 | 57.361336 | 25.394052 | -7.762814 | -42.638664 | 8,390,394,500 | 0.151775 | 136 | 54.030276 | 148.962233 | 2.997892 | 154.958016 | 142.96645 | 3.080565 | 146.552893 | 152.714024 | 140.391762 | 155.367437 | 142.276703 | 148.82207 | 143.865252 | 142.675488 | 141.086938 | 145.453802 | 146.643566 | 152.278024 | 150.366776 | 148.82207 | 147.277363 | 145.07812 | 142.276703 | 155.367437 | 0 | -0.00123 | 70,732,300 | 0 |
AAPL | 2023-03-06T00:00:00 | 152.094711 | 154.536849 | 151.72889 | 152.055154 | 87,558,000 | 146.815932 | 148.940755 | 148.296686 | 140.16203 | 140.98404 | 141.387568 | 145.166904 | 147.869326 | 147.83393 | 147.762354 | 146.959313 | 146.447522 | 144.071457 | 143.454286 | 143.649256 | 145.437912 | 147.182927 | 148.10335 | 148.340731 | 144.785581 | 142.217866 | 141.813365 | 144.099121 | 148.014922 | 147.306409 | 146.072493 | 145.633364 | 152.336797 | 151.499256 | 146.142697 | 138.539819 | 1.44443 | 1.889243 | 30.718448 | 38.19306 | 18.024501 | 148.406776 | 147.440131 | 134.342295 | 137.104016 | 49.960905 | 142.276703 | 154.566499 | 79.887481 | 51.13981 | 50.081947 | -20.112519 | 8,477,952,500 | 0.057026 | 137 | 54.056133 | 148.940755 | 2.97246 | 154.885676 | 142.995835 | 3.216868 | 147.080685 | 153.514422 | 140.646949 | 154.566499 | 142.276703 | 148.421601 | 148.133241 | 146.861088 | 144.395883 | 150.598446 | 151.870599 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 0 | 0.043256 | 87,558,000 | 0 |
AAPL | 2023-03-07T00:00:00 | 149.889862 | 152.292443 | 149.425163 | 151.966164 | 56,182,000 | 147.124411 | 148.945764 | 148.645427 | 140.48547 | 141.00762 | 141.516712 | 145.223371 | 148.273433 | 148.207736 | 148.089663 | 147.225726 | 146.712317 | 144.29963 | 143.623644 | 143.772833 | 145.48221 | 147.741823 | 148.193741 | 148.463283 | 145.167064 | 142.45223 | 141.981728 | 144.146116 | 150.509755 | 149.452151 | 147.905204 | 145.936518 | 152.080568 | 151.819703 | 146.67214 | 138.774996 | 1.507151 | 1.812825 | 30.29634 | 35.961872 | 21.665205 | 148.406776 | 147.440131 | 136.333988 | 137.104016 | 47.054532 | 142.276703 | 154.566499 | 61.946995 | 66.398604 | 23.070624 | -38.053005 | 8,421,770,500 | 0.036727 | 136 | 54.072344 | 148.945764 | 2.97405 | 154.893864 | 142.997664 | 3.21051 | 147.348226 | 153.769245 | 140.927207 | 154.566499 | 142.276703 | 148.421601 | 152.786817 | 151.036784 | 149.978857 | 153.844744 | 155.594776 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 1 | -0.018925 | 0 | 56,182,000 |
AAPL | 2023-03-08T00:00:00 | 151.145523 | 151.738761 | 150.117262 | 151.086202 | 47,204,800 | 147.515942 | 148.869422 | 148.993455 | 140.897599 | 141.064397 | 141.664719 | 145.303192 | 148.847851 | 148.741879 | 148.559795 | 147.582072 | 147.053333 | 144.568096 | 143.821588 | 143.918827 | 145.538561 | 148.472934 | 148.403242 | 148.655598 | 145.585106 | 142.719017 | 142.172397 | 144.205042 | 152.132753 | 151.166548 | 149.558342 | 146.590992 | 151.903054 | 152.156888 | 147.22602 | 139.01944 | 1.639283 | 1.778116 | 29.904383 | 34.559861 | 20.820564 | 148.406776 | 147.440131 | 136.333988 | 137.104016 | 45.323171 | 142.276703 | 154.566499 | 72.164097 | 71.332858 | 33.553464 | -27.835903 | 8,468,975,300 | -0.004425 | 137 | 54.08614 | 148.869422 | 2.891815 | 154.653053 | 143.085791 | 3.157542 | 147.709873 | 154.024958 | 141.394789 | 154.566499 | 142.276703 | 148.421601 | 150.535823 | 148.779202 | 147.668542 | 151.646482 | 153.403103 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 0 | 0.028005 | 47,204,800 | 0 |
AAPL | 2023-03-09T00:00:00 | 148.891281 | 152.796721 | 148.535341 | 151.82778 | 53,833,600 | 147.633604 | 148.815124 | 149.206296 | 141.271949 | 141.065712 | 141.744355 | 145.370562 | 148.856537 | 148.769043 | 148.610793 | 147.701091 | 147.194714 | 144.737633 | 143.955001 | 144.017291 | 145.571921 | 148.722996 | 148.405324 | 148.647739 | 145.898583 | 142.924987 | 142.315497 | 144.240745 | 151.873201 | 151.605064 | 150.458245 | 147.275397 | 151.718415 | 152.458088 | 147.773417 | 139.264516 | 1.544298 | 1.731353 | 28.997382 | 31.510645 | 22.258862 | 148.406776 | 147.440131 | 136.333988 | 137.104016 | 44.213669 | 142.276703 | 154.536849 | 53.95187 | 62.687654 | 21.578449 | -46.04813 | 8,415,141,700 | -0.012141 | 136 | 54.101502 | 148.815124 | 2.880091 | 154.575306 | 143.054942 | 3.251471 | 147.822388 | 154.32533 | 141.319447 | 154.566499 | 142.276703 | 148.421601 | 151.000515 | 150.26227 | 149.379016 | 151.883769 | 152.622014 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 1 | -0.03201 | 0 | 53,833,600 |
AAPL | 2023-03-10T00:00:00 | 146.824844 | 149.237322 | 145.944885 | 148.515561 | 68,572,400 | 147.810587 | 148.709332 | 149.123635 | 141.641103 | 141.031973 | 141.848762 | 145.400434 | 148.450199 | 148.415552 | 148.336032 | 147.621432 | 147.166262 | 144.819484 | 144.030523 | 144.072886 | 145.584388 | 148.575949 | 148.215773 | 148.46455 | 146.116344 | 143.076544 | 142.416101 | 144.255215 | 150.123759 | 150.590793 | 150.46922 | 147.717002 | 151.457368 | 152.683637 | 148.288975 | 139.502896 | 1.287437 | 1.642569 | 27.343083 | 29.355586 | 26.117516 | 148.406776 | 148.82207 | 136.445048 | 136.664696 | 42.739295 | 142.276703 | 154.536849 | 37.09696 | 54.404309 | -26.909487 | -62.90304 | 8,346,569,300 | -0.002484 | 135 | 54.120637 | 148.709332 | 2.913897 | 154.537126 | 142.881537 | 3.284665 | 147.727384 | 154.296715 | 141.158054 | 154.566499 | 142.276703 | 148.421601 | 150.074448 | 147.352175 | 145.813069 | 151.613554 | 154.335827 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 1 | -0.083163 | 0 | 68,572,400 |
AAPL | 2023-03-13T00:00:00 | 148.772598 | 151.412477 | 146.033842 | 146.142601 | 84,457,100 | 148.062711 | 148.682635 | 148.973569 | 142.12799 | 141.067377 | 141.932928 | 145.453579 | 148.514678 | 148.48047 | 148.403196 | 147.726083 | 147.289826 | 144.974508 | 144.155314 | 144.16595 | 145.616112 | 148.75086 | 148.221799 | 148.437547 | 146.39601 | 143.280244 | 142.553207 | 144.288769 | 148.694033 | 149.362663 | 150.168469 | 148.092013 | 151.176292 | 152.869095 | 148.789982 | 139.743212 | 1.226897 | 1.559435 | 26.349339 | 30.546105 | 23.312532 | 148.406776 | 148.82207 | 139.303046 | 136.664696 | 53.858062 | 142.276703 | 154.536849 | 52.983832 | 48.010887 | 0.490012 | -47.016168 | 8,431,026,400 | -0.034043 | 136 | 54.144688 | 148.682635 | 2.910582 | 154.503799 | 142.861471 | 3.376475 | 147.826928 | 154.579879 | 141.073978 | 154.566499 | 142.276703 | 148.421601 | 147.335684 | 145.434045 | 144.043246 | 148.726483 | 150.628121 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 0 | -0.026482 | 84,457,100 | 0 |
AAPL | 2023-03-14T00:00:00 | 150.868683 | 151.669543 | 148.406781 | 149.573463 | 73,695,900 | 148.574866 | 148.620345 | 149.016729 | 142.586313 | 141.102167 | 142.024847 | 145.516416 | 148.985479 | 148.91469 | 148.782501 | 148.011774 | 147.565123 | 145.205652 | 144.331982 | 144.298677 | 145.668376 | 149.261037 | 148.429994 | 148.583325 | 146.738783 | 143.538173 | 142.730152 | 144.342651 | 148.605663 | 149.057512 | 150.081991 | 148.591309 | 150.932646 | 153.041961 | 149.293203 | 139.993159 | 1.332693 | 1.514086 | 25.489397 | 29.060007 | 21.784133 | 148.406776 | 148.421601 | 142.587977 | 138.974778 | 56.695786 | 142.276703 | 154.536849 | 70.080565 | 53.387119 | 39.157521 | -29.919435 | 8,504,722,300 | -0.041474 | 137 | 54.166129 | 148.620345 | 2.845882 | 154.312109 | 142.92858 | 3.412492 | 148.116619 | 154.941604 | 141.291634 | 154.566499 | 142.276703 | 148.421601 | 148.739639 | 146.066801 | 143.361003 | 151.445436 | 154.118274 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 0 | 0.022112 | 73,695,900 | 0 |
AAPL | 2023-03-15T00:00:00 | 151.264175 | 151.521237 | 148.2288 | 149.484478 | 77,167,900 | 149.334201 | 148.609964 | 148.960401 | 143.046227 | 141.130513 | 142.119638 | 145.565189 | 149.441219 | 149.341869 | 149.164297 | 148.307447 | 147.849666 | 145.443242 | 144.514408 | 144.436608 | 145.724056 | 149.750002 | 148.681787 | 148.756206 | 147.079091 | 143.805595 | 142.913109 | 144.399842 | 149.632275 | 149.549579 | 150.260474 | 149.179858 | 150.737473 | 153.194995 | 149.795552 | 140.253236 | 1.431943 | 1.497658 | 24.629495 | 27.127281 | 20.694839 | 150.102442 | 148.421601 | 142.587977 | 138.974778 | 56.553535 | 142.276703 | 154.536849 | 73.306404 | 65.456934 | 44.255198 | -26.693596 | 8,581,890,200 | -0.018513 | 138 | 54.188662 | 148.609964 | 2.835293 | 154.28055 | 142.939378 | 3.428736 | 148.416387 | 155.273859 | 141.558914 | 154.566499 | 142.276703 | 148.421601 | 150.315002 | 148.960462 | 147.052241 | 152.223224 | 153.577764 | 151.666107 | 149.871797 | 148.421601 | 146.971405 | 144.906719 | 142.276703 | 154.566499 | 0 | 0.063549 | 77,167,900 | 0 |
AAPL | 2023-03-16T00:00:00 | 154.091934 | 154.695054 | 149.929419 | 150.443557 | 76,161,100 | 150.316991 | 148.635672 | 149.124988 | 143.658654 | 141.235526 | 142.247338 | 145.599262 | 150.371362 | 150.205518 | 149.922395 | 148.83331 | 148.32984 | 145.782406 | 144.766448 | 144.627802 | 145.807318 | 150.615044 | 149.20388 | 149.150939 | 147.512256 | 144.146685 | 143.150184 | 144.484686 | 151.756632 | 151.090584 | 151.104652 | 150.042321 | 150.68361 | 153.375245 | 150.317723 | 140.533579 | 1.718961 | 1.541918 | 24.610954 | 30.834919 | 18.750891 | 150.319969 | 148.485878 | 143.207454 | 138.974778 | 66.582073 | 142.276703 | 154.695054 | 95.143321 | 79.510097 | 118.994071 | -4.856679 | 8,658,051,300 | -0.0185 | 139 | 54.211539 | 148.635672 | 2.884609 | 154.404891 | 142.866453 | 3.509248 | 148.956915 | 155.975411 | 141.938419 | 154.695054 | 142.276703 | 148.485878 | 150.338071 | 149.154904 | 147.045634 | 152.447342 | 153.630508 | 151.764323 | 149.951244 | 148.485878 | 147.020513 | 144.93423 | 142.276703 | 154.695054 | 0 | 0.09866 | 76,161,100 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.