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
| 2023-03-17T00:00:00
| 153.251526
| 154.971903
| 152.539647
| 154.319345
| 98,944,600
| 150.709514
| 148.699445
| 149.297422
| 144.228802
| 141.380537
| 142.328394
| 145.633071
| 150.947395
| 150.759337
| 150.434569
| 149.234966
| 148.708431
| 146.075313
| 144.98974
| 144.798569
| 145.88139
| 151.148596
| 149.643485
| 149.468365
| 147.888447
| 144.462895
| 143.368089
| 144.560828
| 153.489757
| 152.693973
| 152.075956
| 150.990297
| 150.729051
| 153.565506
| 150.837237
| 140.828076
| 1.857202
| 1.604975
| 24.657012
| 29.879907
| 17.830325
| 150.458394
| 148.624303
| 143.207454
| 138.974778
| 63.014797
| 142.276703
| 154.971903
| 86.4486
| 84.966108
| 141.836509
| -13.5514
| 8,559,106,700
| -0.009654
| 138
| 54.240993
| 148.699445
| 2.975028
| 154.649501
| 142.749389
| 3.50925
| 149.365925
| 156.384424
| 142.347426
| 154.971903
| 142.276703
| 148.624303
| 152.905469
| 151.115884
| 148.139834
| 155.881519
| 157.671104
| 151.975836
| 150.122337
| 148.624303
| 147.126269
| 144.993476
| 142.276703
| 154.971903
| 1
| 0.028187
| 0
| 98,944,600
|
AAPL
| 2023-03-20T00:00:00
| 155.62442
| 156.039696
| 152.411082
| 153.320717
| 73,641,400
| 151.062485
| 148.939208
| 149.550137
| 144.872865
| 141.597333
| 142.411693
| 145.679384
| 151.8828
| 151.643898
| 151.233008
| 149.815825
| 149.24043
| 146.449787
| 145.2696
| 145.012942
| 145.978336
| 152.042216
| 150.303006
| 149.955057
| 148.335334
| 144.837734
| 143.631377
| 144.660244
| 155.112064
| 154.421326
| 153.454661
| 152.064282
| 150.930324
| 153.80293
| 151.373095
| 141.144152
| 2.133637
| 1.710707
| 24.947467
| 29.846796
| 16.526748
| 150.99229
| 149.158199
| 143.353071
| 138.974778
| 67.170858
| 142.276703
| 156.039696
| 96.982666
| 92.858196
| 159.690085
| -3.017334
| 8,632,748,100
| 0.007885
| 139
| 54.263429
| 148.939208
| 3.327991
| 155.595189
| 142.283227
| 3.609535
| 149.961973
| 157.181042
| 142.742903
| 156.039696
| 142.276703
| 149.158199
| 153.587692
| 152.203481
| 151.155435
| 154.635737
| 156.019949
| 152.791629
| 150.782232
| 149.158199
| 147.534166
| 145.221983
| 142.276703
| 156.039696
| 0
| 0.067791
| 73,641,400
| 0
|
AAPL
| 2023-03-21T00:00:00
| 157.483231
| 157.601872
| 154.774134
| 155.545349
| 73,938,300
| 151.821822
| 149.473116
| 149.764887
| 145.463282
| 141.748616
| 142.485097
| 145.722688
| 153.002886
| 152.705595
| 152.194581
| 150.512862
| 149.874492
| 146.882472
| 145.591011
| 145.259879
| 146.092812
| 153.209624
| 151.116723
| 150.565295
| 148.829858
| 145.255784
| 143.929823
| 144.777695
| 156.756083
| 156.142557
| 155.155775
| 153.261297
| 151.306731
| 154.111175
| 151.93849
| 141.486395
| 2.474183
| 1.863403
| 25.563961
| 31.315038
| 15.571345
| 151.773378
| 149.939287
| 143.353071
| 138.974778
| 74.194704
| 142.276703
| 157.601872
| 99.225839
| 94.219035
| 175.498158
| -0.774161
| 8,706,686,400
| 0.102969
| 140
| 54.286358
| 149.473116
| 3.791816
| 157.056748
| 141.889484
| 3.642021
| 150.678283
| 157.962325
| 143.39424
| 157.601872
| 142.276703
| 149.939287
| 154.691733
| 153.34377
| 151.063119
| 156.972383
| 158.320346
| 153.985132
| 151.747657
| 149.939287
| 148.130917
| 145.556289
| 142.276703
| 157.601872
| 0
| 0.101314
| 73,938,300
| 0
|
AAPL
| 2023-03-22T00:00:00
| 156.049591
| 160.310969
| 156.029812
| 157.50301
| 75,701,800
| 152.312228
| 149.914085
| 149.947999
| 146.014561
| 141.877098
| 142.573634
| 145.787513
| 153.612227
| 153.313594
| 152.787659
| 151.016201
| 150.3495
| 147.241966
| 145.866237
| 145.473537
| 146.191885
| 153.978309
| 151.743053
| 151.048734
| 149.245008
| 145.632125
| 144.198427
| 144.88045
| 157.607992
| 157.222409
| 156.508454
| 154.370702
| 151.767929
| 154.446446
| 152.508239
| 141.84533
| 2.598432
| 2.010408
| 26.671846
| 34.06835
| 14.230084
| 153.127927
| 151.293836
| 143.385146
| 138.974778
| 70.053891
| 145.668035
| 160.310969
| 70.898057
| 89.035521
| 162.886995
| -29.101943
| 8,630,984,600
| 0.034643
| 139
| 54.309497
| 149.914085
| 4.023025
| 157.960135
| 141.868036
| 3.749367
| 151.189836
| 158.68857
| 143.691102
| 160.310969
| 142.276703
| 151.293836
| 156.619746
| 155.637619
| 153.792007
| 158.465357
| 159.447484
| 156.054882
| 153.42188
| 151.293836
| 149.165793
| 146.136036
| 142.276703
| 160.310969
| 1
| 0.02947
| 0
| 75,701,800
|
AAPL
| 2023-03-23T00:00:00
| 157.137177
| 159.727632
| 155.901277
| 157.038314
| 67,622,100
| 153.136818
| 150.385211
| 150.090375
| 146.57614
| 142.026663
| 142.71789
| 145.854037
| 154.317217
| 154.008791
| 153.456816
| 151.572653
| 150.871629
| 147.630014
| 146.162841
| 145.7045
| 146.300793
| 154.855573
| 152.430967
| 151.601747
| 149.681189
| 146.033707
| 144.486814
| 144.993382
| 158.064157
| 157.820454
| 157.520723
| 155.442164
| 152.311825
| 154.809647
| 153.087915
| 142.222003
| 2.752926
| 2.158912
| 27.642823
| 31.460062
| 13.397805
| 153.172405
| 151.293836
| 145.789013
| 138.974778
| 65.369681
| 145.944885
| 160.310969
| 77.907739
| 82.677212
| 140.073945
| -22.092261
| 8,698,606,700
| 0.002169
| 140
| 54.330379
| 150.385211
| 4.294465
| 158.974142
| 141.796281
| 3.655439
| 151.756249
| 159.067127
| 144.445372
| 160.310969
| 142.276703
| 151.293836
| 157.463458
| 154.615946
| 153.182301
| 158.897103
| 161.744615
| 156.054882
| 153.42188
| 151.293836
| 149.165793
| 146.136036
| 142.276703
| 160.310969
| 0
| 0.067895
| 67,622,100
| 0
|
AAPL
| 2023-03-24T00:00:00
| 158.442276
| 158.531257
| 156.069356
| 157.067957
| 59,196,500
| 154.298561
| 151.054574
| 150.349024
| 147.109326
| 142.209161
| 142.767374
| 145.914439
| 155.142229
| 154.814879
| 154.22381
| 152.197164
| 151.453986
| 148.054024
| 146.485984
| 145.956733
| 146.421604
| 155.820201
| 153.198306
| 152.244201
| 150.146527
| 146.465696
| 144.798188
| 145.118638
| 158.450707
| 158.359812
| 158.390088
| 156.536634
| 152.950097
| 155.204822
| 153.682121
| 142.61917
| 2.946706
| 2.316471
| 28.544445
| 29.875221
| 12.722874
| 154.269885
| 151.293836
| 145.789013
| 138.974778
| 63.253518
| 145.944885
| 160.310969
| 86.992326
| 78.599374
| 123.516705
| -13.007674
| 8,757,803,200
| 0.028628
| 141
| 54.348884
| 151.054574
| 4.460061
| 159.974695
| 142.134453
| 3.459106
| 152.393014
| 159.311226
| 145.474801
| 160.310969
| 142.276703
| 151.293836
| 157.588695
| 155.449759
| 153.762341
| 159.276113
| 161.41505
| 156.054882
| 153.42188
| 151.293836
| 149.165793
| 146.136036
| 142.276703
| 160.310969
| 0
| 0.10041
| 59,196,500
| 0
|
AAPL
| 2023-03-27T00:00:00
| 156.494476
| 158.956393
| 156.089098
| 158.135754
| 52,390,300
| 155.070749
| 151.56673
| 150.575637
| 147.605137
| 142.414654
| 142.821035
| 145.968793
| 155.412678
| 155.12026
| 154.573143
| 152.587829
| 151.841716
| 148.385022
| 146.749365
| 146.165401
| 146.521831
| 156.219459
| 153.716392
| 152.716928
| 150.514572
| 146.841626
| 145.070012
| 145.223912
| 158.226952
| 158.308499
| 158.709821
| 157.43263
| 153.59313
| 155.580824
| 154.257497
| 143.027643
| 2.909567
| 2.43509
| 29.473483
| 28.980913
| 11.966757
| 154.269885
| 151.293836
| 146.565586
| 138.974778
| 63.939863
| 145.944885
| 160.310969
| 73.434007
| 79.444691
| 99.183122
| -26.565993
| 8,705,412,900
| 0.015803
| 140
| 54.364949
| 151.56673
| 4.467581
| 160.501891
| 142.631568
| 3.459107
| 152.783629
| 159.701844
| 145.865415
| 160.310969
| 142.276703
| 151.293836
| 157.680963
| 156.830669
| 155.219061
| 159.29257
| 160.142864
| 156.054882
| 153.42188
| 151.293836
| 149.165793
| 146.136036
| 142.276703
| 160.310969
| 1
| 0.027707
| 0
| 52,390,300
|
AAPL
| 2023-03-28T00:00:00
| 155.871597
| 156.702133
| 154.220438
| 156.187995
| 45,992,200
| 155.57104
| 152.072953
| 150.938298
| 148.061834
| 142.637773
| 142.894979
| 146.046212
| 155.504462
| 155.256867
| 154.772905
| 152.886354
| 152.151707
| 148.678613
| 146.989424
| 146.357603
| 146.614864
| 156.365067
| 154.12638
| 153.12431
| 150.838747
| 147.195756
| 145.328439
| 145.322448
| 157.511109
| 157.706071
| 158.489714
| 158.06927
| 154.211323
| 155.916753
| 154.799762
| 143.443332
| 2.797624
| 2.507597
| 29.401457
| 27.459799
| 15.290794
| 155.120194
| 151.293836
| 146.807456
| 138.974778
| 60.248727
| 145.944885
| 160.310969
| 69.098246
| 76.508193
| 62.03703
| -30.901754
| 8,659,420,700
| 0.045245
| 139
| 54.378962
| 152.072953
| 4.345386
| 160.763725
| 143.382181
| 3.504307
| 153.077721
| 160.086335
| 146.069108
| 160.310969
| 142.276703
| 151.293836
| 157.179989
| 155.403585
| 154.312694
| 158.27088
| 160.047284
| 156.054882
| 153.42188
| 151.293836
| 149.165793
| 146.136036
| 142.276703
| 160.310969
| 1
| -0.034592
| 0
| 45,992,200
|
AAPL
| 2023-03-29T00:00:00
| 158.956421
| 159.233261
| 157.552441
| 157.572205
| 51,305,700
| 156.340265
| 152.837233
| 151.407346
| 148.55693
| 142.879514
| 143.055161
| 146.16617
| 156.194854
| 155.929513
| 155.416523
| 153.438178
| 152.675147
| 149.081665
| 147.304345
| 146.607085
| 146.737665
| 156.980591
| 154.781948
| 153.741089
| 151.265986
| 147.625194
| 145.646487
| 145.450908
| 157.519826
| 157.674321
| 158.457313
| 158.693922
| 154.875324
| 156.267879
| 155.337713
| 143.877233
| 2.924121
| 2.590902
| 29.941743
| 30.86182
| 14.203294
| 156.361026
| 151.293836
| 146.661542
| 138.974778
| 71.067826
| 145.944885
| 160.310969
| 90.571206
| 77.701153
| 99.733237
| -9.428794
| 8,710,726,400
| 0.101002
| 140
| 54.395065
| 152.837233
| 4.128648
| 161.09453
| 144.579936
| 3.440042
| 153.637598
| 160.517681
| 146.757514
| 160.310969
| 142.276703
| 151.293836
| 155.598056
| 154.493979
| 153.116361
| 156.975674
| 158.079751
| 156.054882
| 153.42188
| 151.293836
| 149.165793
| 146.136036
| 142.276703
| 160.310969
| 0
| 0.012316
| 51,305,700
| 0
|
AAPL
| 2023-03-30T00:00:00
| 160.528458
| 160.637217
| 159.450757
| 159.707819
| 49,501,700
| 156.983917
| 153.650454
| 151.919898
| 149.09788
| 143.148666
| 143.291676
| 146.319825
| 157.061575
| 156.765685
| 156.202974
| 154.082749
| 153.279247
| 149.530559
| 147.652348
| 146.882755
| 146.874887
| 157.742081
| 155.514446
| 154.442713
| 151.735458
| 148.08964
| 145.992493
| 145.593816
| 158.526746
| 158.45405
| 158.915519
| 159.361843
| 155.607004
| 156.654074
| 155.880916
| 144.332426
| 3.115309
| 2.695783
| 30.741845
| 32.804342
| 13.679436
| 156.52415
| 151.45696
| 146.873311
| 138.974778
| 79.289904
| 146.033842
| 160.637217
| 99.255243
| 86.308232
| 111.123004
| -0.744757
| 8,760,228,100
| 0.114552
| 141
| 54.41083
| 153.650454
| 3.949002
| 161.548458
| 145.75245
| 3.324924
| 154.29387
| 160.943719
| 147.644021
| 160.637217
| 145.668035
| 153.152626
| 158.580708
| 157.928154
| 156.899888
| 159.608974
| 160.261528
| 157.10449
| 154.91899
| 153.152626
| 151.386263
| 148.87144
| 145.668035
| 160.637217
| 0
| 0.05236
| 49,501,700
| 0
|
AAPL
| 2023-03-31T00:00:00
| 163.039795
| 163.138673
| 160.083534
| 160.607554
| 68,749,800
| 157.962744
| 154.336129
| 152.639289
| 149.687872
| 143.420633
| 143.55597
| 146.481705
| 158.257219
| 157.906432
| 157.254793
| 154.897026
| 154.030059
| 150.060333
| 148.057281
| 147.202697
| 147.035732
| 158.843149
| 156.408669
| 155.298089
| 152.282199
| 148.613091
| 146.383545
| 145.760184
| 160.719941
| 160.146763
| 160.100219
| 160.207869
| 156.456501
| 157.110334
| 156.449943
| 144.814343
| 3.429932
| 2.842613
| 31.95911
| 36.108714
| 12.758313
| 158.679555
| 152.707688
| 146.873311
| 138.974778
| 79.777112
| 148.2288
| 163.138673
| 99.336829
| 96.387759
| 120.151639
| -0.663171
| 8,828,977,900
| 0.112158
| 142
| 54.433236
| 154.336129
| 4.330772
| 162.997672
| 145.674586
| 3.15896
| 155.126815
| 161.444736
| 148.808895
| 163.138673
| 145.944885
| 154.541779
| 160.205477
| 159.773737
| 159.019017
| 160.960198
| 161.391938
| 159.080939
| 156.570646
| 154.541779
| 152.512912
| 149.624355
| 145.944885
| 163.138673
| 0
| 0.086336
| 68,749,800
| 0
|
AAPL
| 2023-04-03T00:00:00
| 164.295486
| 164.414128
| 162.367487
| 162.416926
| 56,976,200
| 158.829851
| 154.946168
| 153.361054
| 150.251644
| 143.696443
| 143.82749
| 146.636725
| 159.464872
| 159.068078
| 158.337977
| 155.751431
| 154.819707
| 150.618574
| 148.484602
| 147.541168
| 147.207471
| 159.994557
| 157.357179
| 156.19472
| 152.855047
| 149.162429
| 146.794228
| 145.937435
| 163.249376
| 162.306275
| 161.683736
| 161.241131
| 157.416046
| 157.64802
| 157.047661
| 145.323198
| 3.737514
| 3.021593
| 33.307011
| 37.323006
| 12.167245
| 159.317283
| 153.345415
| 146.51737
| 138.974778
| 79.041907
| 148.2288
| 164.414128
| 99.266981
| 99.286351
| 129.044078
| -0.733019
| 8,885,954,100
| 0.202565
| 143
| 54.452012
| 154.946168
| 4.829068
| 164.604303
| 145.288032
| 3.072095
| 156.000022
| 162.144211
| 149.855833
| 164.414128
| 145.944885
| 155.179506
| 162.087334
| 161.035995
| 159.032195
| 164.091134
| 165.142473
| 160.055387
| 157.358877
| 155.179506
| 153.000136
| 149.897303
| 145.944885
| 164.414128
| 0
| 0.114954
| 56,976,200
| 0
|
AAPL
| 2023-04-04T00:00:00
| 163.761597
| 164.957939
| 163.247458
| 164.720656
| 46,278,300
| 159.457687
| 155.639754
| 154.081633
| 150.740765
| 143.994882
| 144.087945
| 146.815501
| 160.324217
| 159.921445
| 159.17238
| 156.479628
| 155.507545
| 151.133987
| 148.886628
| 147.862364
| 147.372189
| 160.891238
| 158.196744
| 156.994762
| 153.384849
| 149.690459
| 147.188963
| 146.107832
| 164.930205
| 164.100127
| 163.148958
| 162.302609
| 158.428444
| 158.238244
| 157.659418
| 145.852373
| 3.893315
| 3.195937
| 34.650258
| 37.101645
| 11.680215
| 159.589188
| 153.617321
| 146.62843
| 138.974778
| 76.870796
| 149.929419
| 164.957939
| 92.039522
| 96.881111
| 114.968346
| -7.960478
| 8,839,675,800
| 0.219102
| 142
| 54.467184
| 155.639754
| 5.055494
| 165.750742
| 145.528767
| 2.959098
| 156.73922
| 162.657415
| 150.821024
| 164.957939
| 145.944885
| 155.451412
| 163.692367
| 162.970606
| 161.645726
| 165.017247
| 165.739008
| 160.470858
| 157.694952
| 155.451412
| 153.207871
| 150.013678
| 145.944885
| 164.957939
| 1
| 0.038847
| 0
| 46,278,300
|
AAPL
| 2023-04-05T00:00:00
| 161.912689
| 163.188146
| 159.974808
| 162.881645
| 51,511,700
| 160.043997
| 156.178113
| 154.811307
| 151.164872
| 144.356992
| 144.375619
| 146.977651
| 160.641912
| 160.28349
| 159.593966
| 156.973543
| 156.000248
| 151.556681
| 149.229419
| 148.140589
| 147.51687
| 161.337602
| 158.794166
| 157.597151
| 153.822964
| 150.16198
| 147.541928
| 146.258053
| 164.97848
| 164.625354
| 163.967853
| 163.130014
| 159.408837
| 158.832494
| 158.259934
| 146.390464
| 3.823521
| 3.321454
| 34.32623
| 33.869369
| 18.191754
| 159.589188
| 153.617321
| 147.536669
| 138.974778
| 67.554373
| 152.411082
| 164.957939
| 75.728984
| 89.011829
| 74.027134
| -24.271016
| 8,788,164,100
| 0.216812
| 141
| 54.483781
| 156.178113
| 5.12454
| 166.427193
| 145.929033
| 2.88918
| 157.231931
| 163.010291
| 151.453571
| 164.957939
| 145.944885
| 155.451412
| 163.988998
| 163.020057
| 162.278518
| 164.730537
| 165.699478
| 160.470858
| 157.694952
| 155.451412
| 153.207871
| 150.013678
| 145.944885
| 164.957939
| 1
| -0.026418
| 0
| 51,511,700
|
AAPL
| 2023-04-06T00:00:00
| 162.802551
| 163.09917
| 160.172554
| 160.597696
| 45,390,100
| 160.610535
| 156.873676
| 155.552848
| 151.620005
| 144.757161
| 144.553726
| 147.123041
| 161.074039
| 160.741501
| 160.087594
| 157.503453
| 156.523502
| 151.997695
| 149.586607
| 148.430924
| 147.668966
| 161.839157
| 159.425065
| 158.211862
| 154.279343
| 150.64739
| 147.906818
| 146.415515
| 164.266396
| 164.420871
| 164.384136
| 163.784618
| 160.35206
| 159.438796
| 158.854384
| 146.938101
| 3.796253
| 3.416414
| 34.025346
| 31.579553
| 16.961859
| 159.589188
| 153.617321
| 147.585763
| 138.974778
| 71.390629
| 152.411082
| 164.957939
| 82.821295
| 83.529934
| 67.797491
| -17.178705
| 8,833,554,200
| 0.280689
| 142
| 54.498523
| 156.873676
| 5.026595
| 166.926865
| 146.820487
| 2.924491
| 157.762466
| 163.611449
| 151.913483
| 164.957939
| 145.944885
| 155.451412
| 161.691881
| 160.195616
| 158.478543
| 163.408954
| 164.905219
| 160.470858
| 157.694952
| 155.451412
| 153.207871
| 150.013678
| 145.944885
| 164.957939
| 0
| 0.017912
| 45,390,100
| 0
|
AAPL
| 2023-04-10T00:00:00
| 160.202225
| 160.202225
| 158.274225
| 159.599105
| 47,716,900
| 160.78653
| 157.542545
| 155.987885
| 151.981668
| 145.150828
| 144.677892
| 147.257988
| 160.899677
| 160.643451
| 160.10523
| 157.748795
| 156.806481
| 152.319442
| 149.865965
| 148.66402
| 147.793676
| 161.764919
| 159.742069
| 158.569506
| 154.615901
| 151.053839
| 148.216689
| 146.545656
| 162.650951
| 163.228148
| 163.969747
| 164.070301
| 161.149448
| 159.998759
| 159.409853
| 147.48223
| 3.524193
| 3.43797
| 32.92192
| 28.382163
| 19.488962
| 159.589188
| 155.312987
| 146.488284
| 138.974778
| 60.149133
| 154.220438
| 164.957939
| 55.709303
| 71.419861
| 28.979106
| -44.290697
| 8,785,837,300
| 0.347669
| 141
| 54.513644
| 157.542545
| 4.479303
| 166.501151
| 148.58394
| 2.988757
| 157.994824
| 163.972338
| 152.017311
| 164.957939
| 146.033842
| 155.49589
| 162.024758
| 160.950347
| 159.098142
| 163.876963
| 164.951375
| 160.491852
| 157.728934
| 155.49589
| 153.262847
| 150.083598
| 146.033842
| 164.957939
| 1
| -0.044275
| 47,716,900
| 0
|
AAPL
| 2023-04-11T00:00:00
| 158.986099
| 160.528499
| 158.699362
| 160.518617
| 47,644,200
| 161.035692
| 158.05322
| 156.263541
| 152.280113
| 145.5292
| 144.803915
| 147.372485
| 160.516961
| 160.342114
| 159.933056
| 157.861278
| 156.974144
| 152.580879
| 150.105969
| 148.868417
| 147.905043
| 161.437568
| 159.879551
| 158.800138
| 154.890585
| 151.417925
| 148.50002
| 146.662353
| 160.709772
| 161.482768
| 162.85948
| 163.969582
| 161.768234
| 160.483491
| 159.913325
| 148.016971
| 3.173867
| 3.385149
| 31.991216
| 27.937335
| 18.666808
| 161.25519
| 155.451412
| 146.687557
| 138.974778
| 53.42964
| 154.220438
| 164.957939
| 44.383339
| 60.971313
| 20.125638
| -55.616661
| 8,738,193,100
| 0.330355
| 140
| 54.528564
| 158.05322
| 3.981371
| 166.015962
| 150.090478
| 2.917428
| 158.089231
| 163.924087
| 152.254375
| 164.957939
| 148.2288
| 156.593369
| 159.559558
| 158.916891
| 157.631558
| 160.844891
| 161.487558
| 161.009862
| 158.567408
| 156.593369
| 154.619331
| 151.808836
| 148.2288
| 164.957939
| 1
| -0.097224
| 0
| 47,644,200
|
AAPL
| 2023-04-12T00:00:00
| 158.293991
| 160.231873
| 157.977594
| 159.401352
| 50,133,100
| 161.277931
| 158.424486
| 156.599706
| 152.622567
| 145.856882
| 144.905642
| 147.466839
| 160.072367
| 159.969728
| 159.680892
| 157.900615
| 157.075671
| 152.804923
| 150.321443
| 149.055062
| 148.008416
| 160.939077
| 159.902481
| 158.956326
| 155.126423
| 151.75384
| 148.76715
| 146.771025
| 158.894265
| 159.642954
| 161.29454
| 163.547346
| 162.207592
| 160.884751
| 160.357224
| 148.539355
| 2.808014
| 3.269722
| 30.809782
| 26.456061
| 19.374691
| 161.467766
| 155.451412
| 147.923453
| 138.974778
| 55.30128
| 154.220438
| 164.957939
| 37.937629
| 46.010091
| 8.00752
| -62.062371
| 8,688,060,000
| 0.276247
| 139
| 54.544154
| 158.424486
| 3.604519
| 165.633524
| 151.215447
| 2.772651
| 158.108732
| 163.654034
| 152.56343
| 164.957939
| 148.2288
| 156.593369
| 159.404654
| 158.280808
| 157.575516
| 160.109945
| 161.233791
| 161.009862
| 158.567408
| 156.593369
| 154.619331
| 151.808836
| 148.2288
| 164.957939
| 1
| -0.142009
| 0
| 50,133,100
|
AAPL
| 2023-04-13T00:00:00
| 163.692383
| 163.929681
| 159.599085
| 159.806723
| 68,445,600
| 161.751527
| 159.045896
| 157.10158
| 153.047518
| 146.298926
| 145.073693
| 147.588185
| 160.79637
| 160.646574
| 160.298044
| 158.42714
| 157.584648
| 153.231882
| 150.67331
| 149.34491
| 148.164475
| 161.378068
| 160.404186
| 159.501917
| 155.560533
| 152.223196
| 149.139165
| 146.932473
| 159.284363
| 159.607705
| 160.774506
| 163.346039
| 162.651495
| 161.305063
| 160.797948
| 149.070399
| 2.920018
| 3.199781
| 30.737526
| 31.34759
| 16.954451
| 161.467766
| 155.451412
| 147.923453
| 138.974778
| 62.863799
| 154.220438
| 164.957939
| 88.213683
| 56.844884
| 43.900897
| -11.786317
| 8,756,505,600
| 0.274786
| 140
| 54.56654
| 159.045896
| 3.368713
| 165.783322
| 152.30847
| 2.901889
| 158.640509
| 164.444287
| 152.83673
| 164.957939
| 149.929419
| 157.443679
| 158.834486
| 157.437099
| 156.580207
| 159.691378
| 161.088765
| 161.411208
| 159.217044
| 157.443679
| 155.670313
| 153.145522
| 149.929419
| 164.957939
| 0
| -0.07959
| 68,445,600
| 0
|
AAPL
| 2023-04-14T00:00:00
| 163.346329
| 164.443808
| 161.972009
| 162.733312
| 49,386,500
| 162.033315
| 159.508616
| 157.679782
| 153.443039
| 146.741227
| 145.21923
| 147.728567
| 161.306362
| 161.137439
| 160.767011
| 158.874339
| 158.027855
| 153.628527
| 151.00681
| 149.622166
| 148.315538
| 161.668032
| 160.813751
| 159.982282
| 155.964408
| 152.671812
| 149.500999
| 147.089271
| 160.934341
| 160.612735
| 161.002158
| 163.279946
| 163.095009
| 161.735977
| 161.227085
| 149.606877
| 2.946888
| 3.149203
| 30.794679
| 30.759909
| 16.009823
| 161.467766
| 155.451412
| 147.923453
| 138.974778
| 60.000012
| 154.220438
| 164.957939
| 84.990828
| 70.380714
| 48.037768
| -15.009172
| 8,707,119,100
| 0.237516
| 139
| 54.582635
| 159.508616
| 3.287025
| 166.082665
| 152.934567
| 2.902596
| 159.088682
| 164.893874
| 153.283489
| 164.957939
| 152.411082
| 158.68451
| 162.40705
| 160.884418
| 158.076454
| 165.215014
| 166.737645
| 161.996881
| 160.16504
| 158.68451
| 157.203981
| 155.09611
| 152.411082
| 164.957939
| 1
| -0.125824
| 49,386,500
| 0
|
AAPL
| 2023-04-17T00:00:00
| 163.366089
| 163.524288
| 162.179629
| 163.227669
| 41,516,200
| 162.065944
| 160.014344
| 158.341432
| 153.732534
| 147.207879
| 145.359338
| 147.86024
| 161.718307
| 161.542648
| 161.166869
| 159.28268
| 158.438488
| 154.010392
| 151.332054
| 149.894323
| 148.465295
| 161.910355
| 161.181129
| 160.41969
| 156.353547
| 153.109308
| 149.860343
| 147.244868
| 162.832155
| 162.070673
| 161.654453
| 163.312817
| 163.538674
| 162.176722
| 161.642404
| 150.147625
| 2.935934
| 3.106549
| 30.84775
| 29.787617
| 15.503768
| 161.467766
| 155.451412
| 147.923453
| 138.974778
| 65.207936
| 154.220438
| 164.957939
| 85.174857
| 86.126456
| 40.093575
| -14.825143
| 8,748,635,300
| 0.314462
| 140
| 54.596164
| 160.014344
| 3.042677
| 166.099698
| 153.92899
| 2.793837
| 159.496054
| 165.083727
| 153.908381
| 164.957939
| 152.411082
| 158.68451
| 163.254049
| 162.06429
| 160.78225
| 164.536088
| 165.725847
| 161.996881
| 160.16504
| 158.68451
| 157.203981
| 155.09611
| 152.411082
| 164.957939
| 0
| -0.064725
| 41,516,200
| 0
|
AAPL
| 2023-04-18T00:00:00
| 164.592117
| 165.521516
| 163.78136
| 164.226296
| 49,923,000
| 162.095607
| 160.462729
| 158.974213
| 153.973891
| 147.743398
| 145.544086
| 148.010394
| 162.293069
| 162.097097
| 161.693831
| 159.765356
| 158.911844
| 154.425362
| 151.681003
| 150.185368
| 148.625761
| 162.369659
| 161.617108
| 160.900512
| 156.779414
| 153.566788
| 150.24119
| 147.411354
| 164.39352
| 163.560816
| 162.536642
| 163.493742
| 164.005052
| 162.64693
| 162.058503
| 150.695736
| 2.991696
| 3.083578
| 31.388117
| 33.040788
| 14.701571
| 161.749555
| 155.777679
| 148.614423
| 138.974778
| 68.797998
| 157.552441
| 165.521516
| 88.337434
| 86.167706
| 54.551968
| -11.662566
| 8,798,558,300
| 0.266496
| 141
| 54.612611
| 160.462729
| 3.022402
| 166.507533
| 154.417924
| 2.770532
| 159.981393
| 165.522457
| 154.44033
| 165.521516
| 154.220438
| 159.870977
| 163.023335
| 162.522383
| 161.678676
| 163.867041
| 164.367994
| 162.854462
| 161.204504
| 159.870977
| 158.53745
| 156.638869
| 154.220438
| 165.521516
| 0
| -0.012161
| 49,923,000
| 0
|
AAPL
| 2023-04-19T00:00:00
| 165.739059
| 166.26308
| 163.672624
| 163.929701
| 47,720,200
| 162.293353
| 160.87552
| 159.569028
| 154.292878
| 148.247218
| 145.718882
| 148.155408
| 162.982267
| 162.759272
| 162.316173
| 160.30842
| 159.437014
| 154.869036
| 152.050952
| 150.493362
| 148.796042
| 163.032105
| 162.119615
| 161.420885
| 157.240793
| 154.040358
| 150.641091
| 147.587759
| 165.523012
| 165.015526
| 163.757711
| 163.829651
| 164.513513
| 163.158015
| 162.489636
| 151.253284
| 3.092786
| 3.08542
| 32.059712
| 32.763741
| 13.778822
| 162.120337
| 157.24594
| 148.614423
| 138.974778
| 65.953548
| 157.977594
| 166.26308
| 93.675445
| 89.062579
| 58.096043
| -6.324555
| 8,846,278,500
| 0.236365
| 142
| 54.628492
| 160.87552
| 3.154927
| 167.185374
| 154.565667
| 2.715445
| 160.529742
| 165.960633
| 155.098852
| 166.26308
| 154.220438
| 160.241759
| 164.631664
| 163.741813
| 162.891509
| 165.481969
| 166.37182
| 163.421016
| 161.66279
| 160.241759
| 158.820727
| 156.797563
| 154.220438
| 166.26308
| 0
| 0.032841
| 47,720,200
| 0
|
AAPL
| 2023-04-20T00:00:00
| 164.770081
| 165.976319
| 163.69238
| 164.2164
| 52,456,400
| 162.579092
| 161.311545
| 160.109264
| 154.534832
| 148.733906
| 145.875201
| 148.282635
| 163.33983
| 163.124873
| 162.693698
| 160.714025
| 159.84725
| 155.257312
| 152.385666
| 150.776069
| 148.954988
| 163.482419
| 162.490526
| 161.820966
| 157.651663
| 154.47517
| 151.018342
| 147.753079
| 165.988485
| 165.724731
| 164.829474
| 164.149061
| 165.009373
| 163.681327
| 162.924134
| 151.814607
| 3.059444
| 3.080225
| 32.683336
| 30.920991
| 13.003852
| 162.120337
| 157.24594
| 148.414188
| 138.974778
| 60.268084
| 157.977594
| 166.26308
| 81.98055
| 87.997809
| 49.930071
| -18.01945
| 8,793,822,100
| 0.310227
| 141
| 54.645792
| 161.311545
| 3.053845
| 167.419234
| 155.203856
| 2.758527
| 160.933584
| 166.450638
| 155.41653
| 166.26308
| 154.220438
| 160.241759
| 165.224921
| 164.186763
| 162.634466
| 166.777218
| 167.815376
| 163.421016
| 161.66279
| 160.241759
| 158.820727
| 156.797563
| 154.220438
| 166.26308
| 1
| -0.028846
| 52,456,400
| 0
|
AAPL
| 2023-04-21T00:00:00
| 163.158478
| 164.572339
| 162.634458
| 163.188138
| 58,337,300
| 162.614685
| 161.61261
| 160.471926
| 154.798457
| 149.263078
| 146.044626
| 148.395111
| 163.30356
| 163.130983
| 162.765202
| 160.936248
| 160.10196
| 155.567162
| 152.669161
| 151.021266
| 149.096316
| 163.587762
| 162.666424
| 162.055521
| 157.989846
| 154.854764
| 151.360585
| 147.901097
| 165.455898
| 165.490867
| 165.253305
| 164.350171
| 165.420801
| 164.175345
| 163.343364
| 152.372292
| 2.869895
| 3.038159
| 32.658644
| 29.2636
| 14.962057
| 162.120337
| 158.096249
| 149.262022
| 138.974778
| 50.300392
| 157.977594
| 166.26308
| 62.529635
| 79.39521
| 29.388482
| -37.470365
| 8,735,484,800
| 0.310257
| 140
| 54.664743
| 161.61261
| 2.91427
| 167.441149
| 155.784071
| 2.692847
| 161.145479
| 166.531173
| 155.759784
| 166.26308
| 154.220438
| 160.241759
| 164.812927
| 163.649534
| 162.528987
| 165.933473
| 167.096866
| 163.421016
| 161.66279
| 160.241759
| 158.820727
| 156.797563
| 154.220438
| 166.26308
| 1
| -0.081444
| 0
| 58,337,300
|
AAPL
| 2023-04-24T00:00:00
| 163.464981
| 163.73194
| 162.041223
| 163.138702
| 41,949,600
| 162.940961
| 161.863745
| 160.880464
| 155.088943
| 149.779356
| 146.255519
| 148.49224
| 163.335844
| 163.19171
| 162.872861
| 161.166133
| 160.360654
| 155.87688
| 152.953262
| 151.267676
| 149.239288
| 163.742361
| 162.84284
| 162.285756
| 158.329709
| 155.228498
| 151.705543
| 148.051046
| 164.515259
| 164.818269
| 165.124575
| 164.491164
| 165.743275
| 164.634723
| 163.75133
| 152.927561
| 2.713133
| 2.973153
| 32.304988
| 27.984737
| 15.841582
| 162.120337
| 159.337081
| 149.402924
| 138.974778
| 47.791853
| 157.977594
| 166.26308
| 66.228915
| 70.246367
| 21.484516
| -33.771085
| 8,777,434,400
| 0.289869
| 141
| 54.678405
| 161.863745
| 2.842212
| 167.54817
| 156.17932
| 2.667424
| 161.366384
| 166.701232
| 156.031536
| 166.26308
| 154.220438
| 160.241759
| 163.455092
| 162.337844
| 161.51721
| 164.275725
| 165.392973
| 163.421016
| 161.66279
| 160.241759
| 158.820727
| 156.797563
| 154.220438
| 166.26308
| 0
| -0.026009
| 41,949,600
| 0
|
AAPL
| 2023-04-25T00:00:00
| 161.922562
| 164.433902
| 161.883004
| 163.326541
| 48,714,100
| 163.234607
| 162.135149
| 161.13239
| 155.341263
| 150.292707
| 146.481097
| 148.578261
| 163.053187
| 162.960956
| 162.726661
| 161.234899
| 160.480801
| 156.113966
| 153.189296
| 151.478664
| 149.36549
| 163.557198
| 162.848442
| 162.365917
| 158.597694
| 155.548057
| 152.015781
| 148.184681
| 163.170082
| 163.709342
| 164.478641
| 164.45364
| 165.938888
| 165.018741
| 164.128724
| 153.474324
| 2.436353
| 2.865793
| 32.196992
| 27.953809
| 14.791292
| 162.931082
| 159.337081
| 149.541348
| 138.974778
| 45.359256
| 157.977594
| 166.26308
| 47.612995
| 58.790515
| 13.081447
| -52.387005
| 8,728,720,300
| 0.281473
| 140
| 54.694041
| 162.135149
| 2.546271
| 167.227692
| 157.042607
| 2.727454
| 161.419353
| 166.874261
| 155.964445
| 166.26308
| 154.220438
| 160.241759
| 163.079381
| 162.426823
| 161.388664
| 164.11754
| 164.770098
| 163.421016
| 161.66279
| 160.241759
| 158.820727
| 156.797563
| 154.220438
| 166.26308
| 1
| -0.078481
| 0
| 48,714,100
|
AAPL
| 2023-04-26T00:00:00
| 161.912689
| 163.415547
| 160.963527
| 161.220589
| 45,498,800
| 163.596477
| 162.437204
| 161.309568
| 155.537227
| 150.745377
| 146.638854
| 148.674913
| 162.825088
| 162.770362
| 162.601434
| 161.296516
| 160.590946
| 156.341367
| 153.418859
| 151.685278
| 149.490338
| 163.316849
| 162.827255
| 162.425941
| 158.855397
| 155.853846
| 152.321357
| 148.317362
| 162.092265
| 162.598807
| 163.648258
| 164.292863
| 166.023872
| 165.331049
| 164.473387
| 154.012722
| 2.19095
| 2.730825
| 31.566164
| 26.1585
| 16.24966
| 163.613303
| 160.241759
| 150.075245
| 139.602141
| 50
| 157.977594
| 166.26308
| 47.493842
| 53.778584
| -2.342694
| -52.506158
| 8,683,221,500
| 0.256605
| 139
| 54.708639
| 162.437204
| 2.079716
| 166.596635
| 158.277773
| 2.632113
| 161.466338
| 166.730564
| 156.202111
| 166.26308
| 157.552441
| 161.90776
| 162.746489
| 161.059077
| 160.195592
| 163.609974
| 165.297387
| 164.207369
| 162.935616
| 161.90776
| 160.879905
| 159.416518
| 157.552441
| 166.26308
| 1
| -0.122952
| 45,498,800
| 0
|
AAPL
| 2023-04-27T00:00:00
| 166.510208
| 166.65851
| 163.326531
| 163.326531
| 64,902,300
| 163.878259
| 162.814893
| 161.727993
| 155.837996
| 151.252371
| 146.839822
| 148.789679
| 163.562112
| 163.450334
| 163.202784
| 161.770488
| 161.046274
| 156.740145
| 153.763368
| 151.978841
| 149.659689
| 163.846618
| 163.21516
| 162.82599
| 159.28571
| 156.268709
| 152.71485
| 148.494828
| 162.838923
| 162.908708
| 163.646644
| 164.405756
| 166.14735
| 165.65857
| 164.832007
| 154.560966
| 2.340468
| 2.652753
| 31.951625
| 31.13769
| 14.3312
| 163.811018
| 160.439474
| 150.856333
| 140.38323
| 58.549831
| 157.977594
| 166.65851
| 98.291634
| 64.466157
| 49.534875
| -1.708366
| 8,748,123,800
| 0.277163
| 140
| 54.730349
| 162.814893
| 2.100121
| 167.015135
| 158.614651
| 2.762056
| 161.946706
| 167.470819
| 156.422593
| 166.65851
| 157.977594
| 162.318052
| 162.097254
| 160.778962
| 159.645234
| 163.230982
| 164.549274
| 164.609814
| 163.3424
| 162.318052
| 161.293704
| 159.83531
| 157.977594
| 166.65851
| 0
| -0.060361
| 64,902,300
| 0
|
AAPL
| 2023-04-28T00:00:00
| 167.7659
| 167.933995
| 165.986217
| 166.589336
| 55,275,900
| 164.320216
| 163.176765
| 162.153141
| 156.121758
| 151.768474
| 147.058282
| 148.912545
| 164.402869
| 164.234982
| 163.904802
| 162.315526
| 161.563168
| 157.172527
| 154.131856
| 152.291456
| 149.839851
| 164.553462
| 163.686685
| 163.290444
| 159.753471
| 156.703276
| 153.129227
| 148.683646
| 164.898751
| 164.435077
| 164.434343
| 164.803488
| 166.338093
| 166.018401
| 165.214932
| 155.122756
| 2.531109
| 2.628425
| 32.624286
| 32.841071
| 13.620456
| 164.448761
| 161.077217
| 152.210882
| 141.801928
| 68.594935
| 157.977594
| 167.933995
| 98.311683
| 81.36572
| 75.242922
| -1.688317
| 8,803,399,700
| 0.280734
| 141
| 54.74904
| 163.176765
| 2.299489
| 167.775743
| 158.577788
| 2.577732
| 162.500915
| 167.656378
| 157.345452
| 167.933995
| 157.977594
| 162.955794
| 165.498416
| 164.338323
| 162.166437
| 167.670302
| 168.830395
| 165.584284
| 164.13065
| 162.955794
| 161.780939
| 160.108264
| 157.977594
| 167.933995
| 0
| -0.006543
| 55,275,900
| 0
|
AAPL
| 2023-05-01T00:00:00
| 167.676926
| 168.527225
| 166.737645
| 167.370425
| 52,472,900
| 164.7513
| 163.408622
| 162.522527
| 156.435776
| 152.24706
| 147.287502
| 149.020302
| 165.057681
| 164.86079
| 164.485129
| 162.802926
| 162.033457
| 157.584465
| 154.488305
| 152.596119
| 150.017334
| 165.163773
| 164.115272
| 163.715351
| 160.206615
| 157.12192
| 153.537517
| 148.870356
| 167.150216
| 166.283085
| 165.587198
| 165.345878
| 166.584201
| 166.401681
| 165.616586
| 155.695319
| 2.64453
| 2.631646
| 33.390565
| 32.85548
| 12.983348
| 164.745376
| 161.373831
| 152.233121
| 143.396294
| 72.619583
| 157.977594
| 168.527225
| 91.940009
| 96.181109
| 81.332432
| -8.059991
| 8,750,926,800
| 0.224856
| 140
| 54.766763
| 163.408622
| 2.509171
| 168.426964
| 158.39028
| 2.574906
| 162.993868
| 168.14368
| 157.844056
| 168.527225
| 157.977594
| 163.252409
| 167.228704
| 166.523413
| 165.280925
| 168.471191
| 169.176482
| 166.037512
| 164.497266
| 163.252409
| 162.007553
| 160.235215
| 157.977594
| 168.527225
| 1
| -0.060496
| 52,472,900
| 0
|
AAPL
| 2023-05-02T00:00:00
| 166.638763
| 168.428358
| 165.650044
| 168.171282
| 48,425,700
| 164.955965
| 163.525786
| 162.928299
| 156.751968
| 152.712857
| 147.543065
| 149.114501
| 165.373897
| 165.184058
| 164.816457
| 163.151638
| 162.387712
| 157.939535
| 154.808054
| 152.874191
| 150.182721
| 165.506948
| 164.422904
| 164.031984
| 160.606732
| 157.500649
| 153.920711
| 149.045664
| 168.302702
| 167.516782
| 166.511958
| 165.888188
| 166.844531
| 166.786334
| 166.020811
| 156.271768
| 2.620439
| 2.629404
| 33.461061
| 30.472376
| 14.881007
| 164.745376
| 161.373831
| 152.78186
| 143.396294
| 71.334599
| 159.599085
| 168.527225
| 78.848208
| 89.699967
| 69.926404
| -21.151792
| 8,702,501,100
| 0.163292
| 139
| 54.782964
| 163.525786
| 2.605617
| 168.73702
| 158.314552
| 2.612337
| 163.341001
| 168.565675
| 158.116327
| 168.527225
| 157.977594
| 163.252409
| 167.647265
| 166.767306
| 165.857686
| 168.556885
| 169.436845
| 166.037512
| 164.497266
| 163.252409
| 162.007553
| 160.235215
| 157.977594
| 168.527225
| 1
| -0.106324
| 0
| 48,425,700
|
AAPL
| 2023-05-03T00:00:00
| 165.561096
| 168.991954
| 165.274374
| 167.587974
| 65,136,000
| 164.938168
| 163.615761
| 163.315879
| 157.127088
| 153.146516
| 147.807299
| 149.218568
| 165.411337
| 165.25261
| 164.931017
| 163.37068
| 162.631818
| 158.23842
| 155.091029
| 153.125417
| 150.33574
| 165.616972
| 164.616743
| 164.234507
| 160.952188
| 157.83876
| 154.277503
| 149.209312
| 167.964905
| 167.768378
| 166.96852
| 166.286091
| 167.072043
| 167.148586
| 166.413511
| 156.845042
| 2.485734
| 2.60067
| 33.68476
| 29.023406
| 13.472829
| 164.977741
| 161.606196
| 152.78186
| 144.551323
| 56.132488
| 160.963527
| 168.991954
| 57.266124
| 76.018114
| 66.819893
| -42.733876
| 8,637,365,100
| 0.124834
| 138
| 54.804539
| 163.615761
| 2.644961
| 168.905683
| 158.325839
| 2.475329
| 163.552439
| 168.503097
| 158.60178
| 168.991954
| 157.977594
| 163.484774
| 166.905722
| 165.383086
| 164.127408
| 168.1614
| 169.684036
| 166.392565
| 164.784469
| 163.484774
| 162.185079
| 160.334667
| 157.977594
| 168.991954
| 1
| -0.144975
| 0
| 65,136,000
|
AAPL
| 2023-05-04T00:00:00
| 163.919785
| 165.155684
| 162.456484
| 163.029943
| 81,235,400
| 164.853139
| 163.716116
| 163.514413
| 157.46088
| 153.542758
| 148.038239
| 149.295088
| 165.113027
| 165.010278
| 164.775443
| 163.420599
| 162.730892
| 158.461219
| 155.323364
| 153.339167
| 150.470905
| 165.431811
| 164.645698
| 164.280961
| 161.218568
| 158.122267
| 154.596562
| 149.355593
| 166.430271
| 166.841435
| 166.785871
| 166.383586
| 167.210651
| 167.452748
| 166.776222
| 157.407706
| 2.220937
| 2.524724
| 32.391793
| 26.747085
| 19.534866
| 164.977741
| 163.272198
| 153.207015
| 145.035062
| 51.734441
| 160.963527
| 168.991954
| 36.822374
| 57.645569
| 5.420774
| -63.177626
| 8,556,129,700
| 0.117787
| 137
| 54.831035
| 163.716116
| 2.614847
| 168.94581
| 158.486421
| 2.52053
| 163.587424
| 168.628485
| 158.546364
| 168.991954
| 157.977594
| 163.484774
| 166.609142
| 164.226329
| 162.891561
| 167.943909
| 170.326722
| 166.392565
| 164.784469
| 163.484774
| 162.185079
| 160.334667
| 157.977594
| 168.991954
| 1
| -0.177296
| 81,235,400
| 0
|
AAPL
| 2023-05-05T00:00:00
| 171.61203
| 172.333791
| 168.833716
| 169.051235
| 113,453,200
| 165.698494
| 164.15659
| 163.957756
| 157.938827
| 154.051172
| 148.350939
| 149.400031
| 166.412827
| 166.210597
| 165.827225
| 164.165274
| 163.414057
| 158.976937
| 155.752013
| 153.701006
| 150.681264
| 166.660701
| 165.39769
| 164.903855
| 161.773515
| 158.597774
| 155.06337
| 149.577652
| 167.075282
| 167.330064
| 167.606244
| 166.858031
| 167.478783
| 167.833371
| 167.19121
| 157.989769
| 2.601792
| 2.540137
| 32.980456
| 37.655915
| 15.896088
| 166.648659
| 165.155692
| 153.827431
| 145.143667
| 67.03431
| 160.963527
| 172.333791
| 93.652206
| 62.580234
| 158.085851
| -6.347794
| 8,669,582,900
| 0.137653
| 138
| 54.870626
| 164.15659
| 3.141753
| 170.440095
| 157.873084
| 3.025484
| 164.351672
| 170.40264
| 158.300705
| 172.333791
| 157.977594
| 165.155692
| 163.843984
| 162.532284
| 161.144784
| 165.231484
| 166.543184
| 168.945728
| 166.849724
| 165.155692
| 163.461661
| 161.04982
| 157.977594
| 172.333791
| 0
| -0.104045
| 113,453,200
| 0
|
AAPL
| 2023-05-08T00:00:00
| 171.542801
| 171.888859
| 170.168482
| 170.534303
| 55,962,800
| 166.506276
| 164.723618
| 164.297877
| 158.468583
| 154.557874
| 148.639944
| 149.49326
| 167.438822
| 167.180089
| 166.706545
| 164.835958
| 164.039345
| 159.469716
| 156.16756
| 154.054308
| 150.888842
| 167.723302
| 166.101138
| 165.48732
| 162.307005
| 159.05808
| 155.522615
| 149.797978
| 169.067469
| 168.761274
| 168.878928
| 167.628171
| 167.8325
| 168.265429
| 167.646431
| 158.588033
| 2.86501
| 2.605112
| 33.527072
| 36.172282
| 15.269787
| 166.648659
| 165.155692
| 153.990555
| 146.348288
| 65.079289
| 160.963527
| 172.333791
| 93.043345
| 74.505975
| 140.716794
| -6.956655
| 8,613,620,100
| 0.124125
| 137
| 54.890134
| 164.723618
| 3.40302
| 171.529658
| 157.917579
| 2.994409
| 165.036542
| 171.025359
| 159.047724
| 172.333791
| 157.977594
| 165.155692
| 170.926512
| 169.519234
| 167.426437
| 173.019309
| 174.426587
| 168.945728
| 166.849724
| 165.155692
| 163.461661
| 161.04982
| 157.977594
| 172.333791
| 1
| -0.140895
| 55,962,800
| 0
|
AAPL
| 2023-05-09T00:00:00
| 169.832321
| 171.582343
| 169.664241
| 171.097881
| 45,326,900
| 167.297252
| 165.265929
| 164.51935
| 158.940202
| 155.007546
| 148.90217
| 149.584137
| 167.917522
| 167.662313
| 167.187433
| 165.290173
| 164.484958
| 159.876092
| 156.527159
| 154.366744
| 151.077334
| 168.328037
| 166.587682
| 165.913046
| 162.752641
| 159.460039
| 155.942266
| 150.000357
| 170.84741
| 170.139222
| 169.925382
| 168.469619
| 168.205478
| 168.695763
| 168.112175
| 159.193351
| 2.902137
| 2.664517
| 33.797528
| 34.538373
| 15.767506
| 167.395137
| 165.155692
| 155.693622
| 147.599016
| 58.66825
| 160.963527
| 172.333791
| 77.999897
| 88.231816
| 104.97671
| -22.000103
| 8,568,293,200
| 0.120263
| 136
| 54.905698
| 165.265929
| 3.303332
| 171.872593
| 158.659266
| 2.946383
| 165.493283
| 171.38605
| 159.600516
| 172.333791
| 157.977594
| 165.155692
| 171.200047
| 170.511235
| 169.47967
| 172.231613
| 172.920424
| 168.945728
| 166.849724
| 165.155692
| 163.461661
| 161.04982
| 157.977594
| 172.333791
| 1
| -0.171697
| 0
| 45,326,900
|
AAPL
| 2023-05-10T00:00:00
| 171.602142
| 172.066842
| 169.960864
| 171.06824
| 53,724,500
| 168.266197
| 165.931337
| 164.832972
| 159.457302
| 155.438168
| 149.204405
| 149.689473
| 168.654446
| 168.378645
| 167.866619
| 165.863989
| 165.032434
| 160.335937
| 156.92387
| 154.708039
| 151.281561
| 169.110745
| 167.19113
| 166.457877
| 163.249188
| 159.896739
| 156.39177
| 150.219441
| 172.113481
| 171.340471
| 170.828567
| 169.438763
| 168.64652
| 169.149208
| 168.597054
| 159.811328
| 3.039334
| 2.73948
| 34.155426
| 33.848904
| 14.92189
| 167.395137
| 165.155692
| 156.331349
| 148.236743
| 63.993532
| 160.963527
| 172.333791
| 93.565245
| 88.202829
| 102.274548
| -6.434755
| 8,622,017,700
| 0.177852
| 137
| 54.924423
| 165.931337
| 3.16238
| 172.256097
| 159.606577
| 2.942854
| 166.075079
| 171.960786
| 160.189372
| 172.333791
| 159.599085
| 165.966438
| 170.359635
| 169.136927
| 168.441532
| 171.05503
| 172.277738
| 169.3284
| 167.469133
| 165.966438
| 164.463743
| 162.324312
| 159.599085
| 172.333791
| 0
| -0.097174
| 53,724,500
| 0
|
AAPL
| 2023-05-11T00:00:00
| 171.789993
| 172.620514
| 170.227815
| 171.888871
| 49,514,700
| 168.794176
| 166.336217
| 165.228064
| 160.019686
| 155.852603
| 149.57476
| 149.802392
| 169.281555
| 168.99889
| 168.470215
| 166.402716
| 165.552246
| 160.785116
| 157.315083
| 155.046296
| 151.485625
| 169.751435
| 167.749098
| 166.993032
| 163.732823
| 160.327051
| 156.83901
| 150.439347
| 172.553243
| 172.264994
| 171.685236
| 170.423076
| 169.147
| 169.620105
| 169.090717
| 160.440386
| 3.127174
| 2.817019
| 34.612357
| 33.225198
| 14.052806
| 167.538499
| 165.299054
| 156.603254
| 148.73077
| 68.774166
| 160.963527
| 172.620514
| 92.87534
| 88.146827
| 97.679919
| -7.12466
| 8,671,532,400
| 0.139993
| 138
| 54.941704
| 166.336217
| 3.372058
| 173.080333
| 159.592102
| 2.961216
| 166.619356
| 172.541789
| 160.696924
| 172.620514
| 160.963527
| 166.79202
| 171.209949
| 170.353057
| 169.103972
| 172.459035
| 173.315927
| 169.869465
| 168.167545
| 166.79202
| 165.416496
| 163.458122
| 160.963527
| 172.620514
| 0
| -0.032971
| 0
| 49,514,700
|
AAPL
| 2023-05-12T00:00:00
| 170.859314
| 172.334534
| 169.30487
| 171.898893
| 45,533,100
| 169.103517
| 166.711867
| 165.550334
| 160.551591
| 156.263448
| 149.955455
| 149.885117
| 169.597107
| 169.337149
| 168.837769
| 166.807862
| 165.960482
| 161.180183
| 157.67151
| 155.359425
| 151.678398
| 170.126915
| 168.179869
| 167.426205
| 164.157906
| 160.721964
| 157.260486
| 150.648869
| 172.367788
| 172.403824
| 172.269654
| 171.193686
| 169.657938
| 170.083949
| 169.575596
| 161.073725
| 3.086115
| 2.870838
| 34.5479
| 30.780608
| 15.260253
| 167.538499
| 165.299054
| 156.603254
| 150.547246
| 65.658049
| 160.963527
| 172.620514
| 84.891465
| 90.444017
| 77.220192
| -15.108535
| 8,625,999,300
| 0.13659
| 137
| 54.957465
| 166.711867
| 3.439258
| 173.590383
| 159.833351
| 3.056855
| 167.023162
| 173.136872
| 160.909451
| 172.620514
| 160.963527
| 166.79202
| 171.546107
| 170.471701
| 169.153408
| 172.8644
| 173.938806
| 169.869465
| 168.167545
| 166.79202
| 165.416496
| 163.458122
| 160.963527
| 172.620514
| 1
| -0.077913
| 0
| 45,533,100
|
AAPL
| 2023-05-15T00:00:00
| 170.364288
| 171.492987
| 169.77023
| 171.44348
| 37,266,700
| 169.372253
| 167.061777
| 165.956817
| 160.972351
| 156.640051
| 150.352325
| 149.962611
| 169.750543
| 169.523902
| 169.072618
| 167.131173
| 166.299237
| 161.540344
| 158.005531
| 155.656551
| 151.864327
| 170.356146
| 168.527718
| 167.796509
| 164.542718
| 161.093039
| 157.664621
| 150.852641
| 171.750907
| 171.943046
| 172.375906
| 171.710904
| 170.144336
| 170.525404
| 170.041879
| 161.706596
| 2.979287
| 2.892528
| 34.488047
| 29.453549
| 14.60233
| 167.538499
| 165.299054
| 156.603254
| 150.996426
| 68.705745
| 160.963527
| 172.620514
| 80.644864
| 86.137223
| 64.687523
| -19.355136
| 8,588,732,600
| 0.098191
| 136
| 54.970305
| 167.061777
| 3.43694
| 173.935658
| 160.187896
| 2.997702
| 167.341364
| 173.336769
| 161.34596
| 172.620514
| 160.963527
| 166.79202
| 170.832906
| 169.331278
| 167.803242
| 172.360942
| 173.86257
| 169.869465
| 168.167545
| 166.79202
| 165.416496
| 163.458122
| 160.963527
| 172.620514
| 1
| -0.115949
| 0
| 37,266,700
|
AAPL
| 2023-05-16T00:00:00
| 170.364288
| 171.423674
| 170.096961
| 170.28508
| 42,110,300
| 169.744806
| 167.350385
| 166.411945
| 161.337743
| 156.990724
| 150.749886
| 150.014712
| 169.873292
| 169.676699
| 169.271337
| 167.425093
| 166.611933
| 161.886381
| 158.330761
| 155.947793
| 152.048406
| 170.536516
| 168.842243
| 168.135546
| 164.911029
| 161.454203
| 158.060898
| 151.055643
| 171.008263
| 171.323363
| 172.02452
| 172.031233
| 170.575784
| 170.935441
| 170.487406
| 162.335886
| 2.861639
| 2.88635
| 34.432469
| 28.43676
| 14.098232
| 167.538499
| 165.299054
| 157.451088
| 150.996426
| 68.735818
| 162.456484
| 172.620514
| 77.80186
| 81.11273
| 61.646368
| -22.19814
| 8,588,732,600
| 0.079214
| 136
| 54.984811
| 167.350385
| 3.46091
| 174.272206
| 160.428565
| 2.917323
| 167.629262
| 173.463908
| 161.794615
| 172.620514
| 160.963527
| 166.79202
| 170.542502
| 169.592017
| 168.819745
| 171.314774
| 172.265259
| 169.869465
| 168.167545
| 166.79202
| 165.416496
| 163.458122
| 160.963527
| 172.620514
| 0
| -0.097889
| 42,110,300
| 0
|
AAPL
| 2023-05-17T00:00:00
| 170.978119
| 171.21573
| 168.730617
| 170.007838
| 57,951,600
| 170.286508
| 167.612338
| 166.91931
| 161.759508
| 157.388148
| 151.122489
| 150.074804
| 170.094258
| 169.913321
| 169.533919
| 167.748095
| 166.947793
| 162.242919
| 158.663587
| 156.245423
| 152.236762
| 170.760754
| 169.187742
| 168.48679
| 165.289083
| 161.822292
| 158.461457
| 151.264234
| 170.60412
| 170.905656
| 171.662248
| 172.238727
| 170.969559
| 171.312432
| 170.916334
| 162.960934
| 2.785819
| 2.866244
| 33.592151
| 26.585402
| 16.759888
| 170.675566
| 165.299054
| 158.353301
| 152.235381
| 62.029288
| 162.456484
| 172.620514
| 83.841104
| 80.762609
| 52.248464
| -16.158896
| 8,646,684,200
| 0.095036
| 137
| 55.004875
| 167.612338
| 3.53011
| 174.672557
| 160.552119
| 2.755844
| 167.948201
| 173.459889
| 162.436512
| 172.620514
| 160.963527
| 166.79202
| 170.628308
| 169.832941
| 169.301594
| 171.159654
| 171.955021
| 169.869465
| 168.167545
| 166.79202
| 165.416496
| 163.458122
| 160.963527
| 172.620514
| 0
| -0.031959
| 57,951,600
| 0
|
AAPL
| 2023-05-18T00:00:00
| 173.314743
| 173.502862
| 170.869227
| 171.285062
| 65,496,700
| 171.226004
| 168.039571
| 167.304204
| 162.202892
| 157.799747
| 151.550246
| 150.153961
| 170.738355
| 170.531761
| 170.115584
| 168.254154
| 167.437559
| 162.677109
| 159.049143
| 156.58343
| 152.446493
| 171.311343
| 169.730828
| 168.978746
| 165.74223
| 162.241413
| 158.900908
| 151.495478
| 171.297513
| 171.277724
| 171.838042
| 172.554915
| 171.388282
| 171.701084
| 171.348508
| 163.589252
| 2.881066
| 2.869208
| 33.527602
| 30.753047
| 15.600713
| 171.11674
| 166.550974
| 158.459589
| 152.235381
| 64.117828
| 162.456484
| 173.502862
| 98.297008
| 86.646657
| 86.846062
| -1.702992
| 8,712,180,900
| 0.146311
| 138
| 55.027999
| 168.039571
| 3.68182
| 175.403212
| 160.675931
| 2.804834
| 168.4593
| 174.068968
| 162.849632
| 173.502862
| 160.963527
| 167.233195
| 170.308155
| 169.400581
| 167.823043
| 171.885694
| 172.793268
| 170.543579
| 168.712836
| 167.233195
| 165.753553
| 163.646945
| 160.963527
| 173.502862
| 0
| 0.024571
| 65,496,700
| 0
|
AAPL
| 2023-05-19T00:00:00
| 173.423645
| 174.641448
| 173.205825
| 174.641448
| 55,809,500
| 171.407166
| 168.55283
| 167.707297
| 162.693539
| 158.197792
| 151.982744
| 150.203545
| 171.275413
| 171.057558
| 170.624516
| 168.724108
| 167.898027
| 163.098541
| 159.42742
| 156.916899
| 152.655221
| 171.710914
| 170.243597
| 169.449472
| 166.182259
| 162.652568
| 159.334044
| 151.727017
| 172.491122
| 172.147223
| 172.314849
| 172.955661
| 171.820152
| 172.098554
| 171.775706
| 164.219044
| 2.931545
| 2.881676
| 33.77997
| 32.647613
| 14.992008
| 171.686033
| 167.802487
| 158.459589
| 152.235381
| 64.606469
| 162.456484
| 174.641448
| 90.005692
| 90.714601
| 95.364341
| -9.994308
| 8,767,990,400
| 0.135903
| 139
| 55.047714
| 168.55283
| 3.681066
| 175.914962
| 161.190697
| 2.779551
| 168.932095
| 174.491197
| 163.372992
| 174.641448
| 160.963527
| 167.802487
| 172.562277
| 171.621693
| 169.928642
| 174.255328
| 175.195912
| 171.413459
| 169.416482
| 167.802487
| 166.188493
| 163.890602
| 160.963527
| 174.641448
| 0
| 0.072781
| 0
| 55,809,500
|
AAPL
| 2023-05-22T00:00:00
| 172.473145
| 172.978099
| 171.730579
| 172.255324
| 43,570,900
| 171.5002
| 169.003238
| 168.071579
| 163.206505
| 158.512215
| 152.423804
| 150.249951
| 171.514959
| 171.314938
| 170.908921
| 169.064929
| 168.249959
| 163.466173
| 159.770728
| 157.224944
| 152.852414
| 171.904728
| 170.61696
| 169.816076
| 166.565773
| 163.028236
| 159.739795
| 151.948605
| 173.272107
| 172.857685
| 172.684328
| 173.304264
| 172.230513
| 172.478678
| 172.185921
| 164.844288
| 2.861862
| 2.877713
| 33.200718
| 31.106171
| 18.398185
| 171.686033
| 167.802487
| 158.459589
| 152.235381
| 64.895658
| 162.456484
| 174.641448
| 82.20509
| 90.169263
| 60.685865
| -17.79491
| 8,724,419,500
| 0.11761
| 138
| 55.062977
| 169.003238
| 3.575354
| 176.153947
| 161.852529
| 2.702033
| 169.269338
| 174.673405
| 163.865271
| 174.641448
| 160.963527
| 167.802487
| 173.756973
| 172.872497
| 172.321349
| 174.30812
| 175.192596
| 171.413459
| 169.416482
| 167.802487
| 166.188493
| 163.890602
| 160.963527
| 174.641448
| 1
| 0.013637
| 43,570,900
| 0
|
AAPL
| 2023-05-23T00:00:00
| 169.859329
| 171.661295
| 169.582106
| 171.413773
| 50,747,300
| 171.502901
| 169.400076
| 168.282267
| 163.62824
| 158.74335
| 152.878115
| 150.284422
| 171.183833
| 171.050282
| 170.747445
| 169.137147
| 168.373757
| 163.716885
| 160.036218
| 157.47513
| 153.021637
| 171.606388
| 170.698493
| 169.953595
| 166.826668
| 163.326844
| 160.085053
| 152.143723
| 172.642628
| 172.549141
| 172.4107
| 173.333915
| 172.54394
| 172.794318
| 172.550045
| 165.452392
| 2.566144
| 2.815399
| 31.627771
| 28.621163
| 22.865259
| 171.686033
| 167.802487
| 158.459589
| 152.235381
| 60.175589
| 162.456484
| 174.641448
| 60.753937
| 77.654906
| 18.308882
| -39.246063
| 8,673,672,200
| 0.126242
| 137
| 55.080354
| 169.400076
| 3.165
| 175.730077
| 163.070075
| 2.642995
| 169.325527
| 174.611517
| 164.039538
| 174.641448
| 160.963527
| 167.802487
| 172.393941
| 171.809783
| 171.146422
| 173.057302
| 173.64146
| 171.413459
| 169.416482
| 167.802487
| 166.188493
| 163.890602
| 160.963527
| 174.641448
| 1
| -0.036999
| 0
| 50,747,300
|
AAPL
| 2023-05-24T00:00:00
| 170.136536
| 170.710788
| 168.829629
| 169.39397
| 45,143,500
| 171.35634
| 169.811269
| 168.458167
| 164.013597
| 159.014641
| 153.299955
| 150.322644
| 170.974374
| 170.884146
| 170.653459
| 169.228001
| 168.509355
| 163.968636
| 160.302016
| 157.725851
| 153.191935
| 171.357958
| 170.768632
| 170.096231
| 167.081896
| 163.626665
| 160.426803
| 152.341256
| 171.354972
| 171.702881
| 171.856215
| 173.132804
| 172.779664
| 173.057064
| 172.872018
| 166.042618
| 2.327326
| 2.717785
| 29.836183
| 27.103872
| 23.77366
| 171.686033
| 167.802487
| 158.763617
| 153.899109
| 65.733663
| 168.730617
| 174.641448
| 23.785462
| 55.581496
| 3.141915
| -76.214538
| 8,718,815,700
| 0.150954
| 138
| 55.095845
| 169.811269
| 2.630061
| 175.07139
| 164.551148
| 2.555605
| 169.402766
| 174.513977
| 164.291556
| 174.641448
| 162.456484
| 168.548966
| 170.367577
| 169.073859
| 168.288388
| 171.153047
| 172.446766
| 171.765796
| 169.986792
| 168.548966
| 167.11114
| 165.064066
| 162.456484
| 174.641448
| 0
| 0.019892
| 45,143,500
| 0
|
AAPL
| 2023-05-25T00:00:00
| 171.275146
| 172.176114
| 169.98803
| 170.700894
| 56,058,300
| 171.304855
| 170.049516
| 168.718369
| 164.413817
| 159.262678
| 153.730022
| 150.366313
| 171.034528
| 170.955237
| 170.749103
| 169.414105
| 168.722108
| 164.255166
| 160.590782
| 157.994154
| 153.371867
| 171.343195
| 170.908049
| 170.312922
| 167.366662
| 163.949309
| 160.782748
| 152.549739
| 170.503569
| 170.987576
| 171.460944
| 172.850521
| 172.97896
| 173.292209
| 173.16682
| 166.617348
| 2.204525
| 2.615133
| 28.709139
| 29.58626
| 22.293263
| 171.686033
| 167.802487
| 159.683138
| 154.269891
| 48.724175
| 168.730617
| 174.641448
| 43.04859
| 42.52933
| 20.64788
| -56.95141
| 8,774,874,000
| 0.108197
| 139
| 55.115266
| 170.049516
| 2.529176
| 175.107867
| 164.991164
| 2.110897
| 169.581088
| 173.802881
| 165.359295
| 174.641448
| 162.456484
| 168.548966
| 169.892317
| 169.073847
| 168.011158
| 170.955006
| 171.773477
| 171.765796
| 169.986792
| 168.548966
| 167.11114
| 165.064066
| 162.456484
| 174.641448
| 0
| 0.068434
| 56,058,300
| 0
|
AAPL
| 2023-05-26T00:00:00
| 173.690933
| 174.027574
| 171.39394
| 171.601864
| 54,835,000
| 171.588017
| 170.345767
| 169.139667
| 164.805797
| 159.57886
| 154.232225
| 150.400772
| 171.565809
| 171.452636
| 171.201692
| 169.802908
| 169.104326
| 164.625196
| 160.935523
| 158.304981
| 153.574047
| 171.777028
| 171.25485
| 170.695427
| 167.730471
| 164.329
| 161.178013
| 152.781825
| 171.082286
| 171.235451
| 171.674421
| 172.724795
| 173.210731
| 173.543415
| 173.461613
| 167.185902
| 2.275903
| 2.547287
| 28.267831
| 32.517557
| 20.558978
| 171.686033
| 167.802487
| 159.683138
| 154.269891
| 56.907563
| 168.730617
| 174.641448
| 83.919103
| 50.251052
| 50.405536
| -16.080897
| 8,829,709,000
| 0.103847
| 140
| 55.134651
| 170.345767
| 2.593794
| 175.533355
| 165.158179
| 2.184614
| 169.972502
| 174.341731
| 165.603273
| 174.641448
| 162.456484
| 168.548966
| 171.14643
| 170.116747
| 168.958347
| 172.30483
| 173.334514
| 171.765796
| 169.986792
| 168.548966
| 167.11114
| 165.064066
| 162.456484
| 174.641448
| 0
| 0.109595
| 54,835,000
| 0
|
AAPL
| 2023-05-30T00:00:00
| 175.542419
| 177.215669
| 174.81966
| 175.205793
| 55,964,400
| 172.10583
| 170.739042
| 169.622765
| 165.251614
| 159.93355
| 154.740208
| 150.448185
| 172.361131
| 172.196233
| 171.869497
| 170.324681
| 169.599564
| 165.053322
| 161.319915
| 158.646316
| 153.792638
| 172.49601
| 171.74977
| 171.187946
| 168.151515
| 164.749094
| 161.599997
| 153.03199
| 172.974781
| 172.524323
| 172.495348
| 172.904764
| 173.512933
| 173.837193
| 173.774105
| 167.754326
| 2.453586
| 2.528547
| 28.713354
| 38.130597
| 18.567002
| 172.973143
| 169.089598
| 160.108293
| 154.269891
| 68.196454
| 168.730617
| 177.215669
| 80.280033
| 69.082575
| 93.634513
| -19.719967
| 8,885,673,400
| 0.081437
| 141
| 55.154738
| 170.739042
| 2.758878
| 176.256798
| 165.221286
| 2.299374
| 170.50297
| 175.101718
| 165.904222
| 177.215669
| 162.456484
| 169.836076
| 173.037482
| 172.04739
| 170.403848
| 174.681025
| 175.671117
| 173.732501
| 171.57766
| 169.836076
| 168.094493
| 165.61495
| 162.456484
| 177.215669
| 0
| 0.14424
| 55,964,400
| 0
|
AAPL
| 2023-05-31T00:00:00
| 175.492905
| 177.572093
| 175.007757
| 175.572113
| 99,625,300
| 172.618692
| 171.181749
| 170.165579
| 165.648984
| 160.282702
| 155.260925
| 150.47756
| 172.987486
| 172.795628
| 172.426944
| 170.79452
| 170.052898
| 165.462718
| 161.692888
| 158.979912
| 154.008561
| 173.111842
| 172.202518
| 171.639496
| 168.553134
| 165.158551
| 162.010942
| 153.281192
| 174.970136
| 174.187138
| 173.559603
| 173.327625
| 173.868751
| 174.16164
| 174.098247
| 168.320215
| 2.560886
| 2.535014
| 29.212524
| 36.420915
| 17.256975
| 173.200861
| 169.26781
| 160.728709
| 154.269891
| 63.925586
| 168.730617
| 177.572093
| 76.483694
| 80.22761
| 86.774214
| -23.516306
| 8,786,048,100
| 0.037043
| 140
| 55.190465
| 171.181749
| 2.776631
| 176.735011
| 165.628487
| 2.322932
| 170.978202
| 175.624066
| 166.332338
| 177.572093
| 162.456484
| 170.014289
| 175.859249
| 174.50283
| 173.463241
| 176.898839
| 178.255258
| 174.004809
| 171.797931
| 170.014289
| 168.230647
| 165.691224
| 162.456484
| 177.572093
| 1
| 0.073141
| 0
| 99,625,300
|
AAPL
| 2023-06-01T00:00:00
| 178.304764
| 178.334465
| 175.176085
| 175.938456
| 68,901,800
| 173.351357
| 171.818932
| 170.821262
| 166.065415
| 160.631906
| 155.764348
| 150.515623
| 174.050942
| 173.797289
| 173.331224
| 171.477269
| 170.687656
| 165.966327
| 162.130043
| 159.362582
| 154.250314
| 174.145673
| 172.880901
| 172.265587
| 169.049439
| 165.632815
| 162.467256
| 153.558079
| 177.130034
| 176.241891
| 175.127286
| 174.096417
| 174.341782
| 174.560965
| 174.459276
| 168.892996
| 2.840076
| 2.596027
| 29.861516
| 35.36978
| 15.780167
| 173.582047
| 169.648996
| 161.134082
| 154.269891
| 69.630085
| 168.730617
| 178.334465
| 99.690734
| 85.48482
| 96.302898
| -0.309266
| 8,854,949,900
| 0.141059
| 141
| 55.215739
| 171.818932
| 2.879231
| 177.577394
| 166.060471
| 2.377624
| 171.67597
| 176.431217
| 166.920722
| 178.334465
| 162.456484
| 170.395475
| 176.024252
| 174.47641
| 173.459915
| 177.040746
| 178.588588
| 174.587262
| 172.269076
| 170.395475
| 168.521873
| 165.854372
| 162.456484
| 178.334465
| 0
| 0.111985
| 68,901,800
| 0
|
AAPL
| 2023-06-02T00:00:00
| 179.156235
| 179.978009
| 177.482985
| 179.235444
| 61,996,900
| 173.935506
| 172.580755
| 171.327103
| 166.527548
| 161.001031
| 156.271054
| 150.558732
| 175.072
| 174.771643
| 174.227379
| 172.175357
| 171.339086
| 166.483579
| 162.578101
| 159.754536
| 154.498134
| 175.201105
| 173.579691
| 172.906739
| 169.562805
| 166.120298
| 162.930461
| 153.84306
| 178.961369
| 178.203747
| 176.960097
| 175.108227
| 174.920785
| 175.035353
| 174.858857
| 169.473799
| 3.094374
| 2.695696
| 30.841951
| 37.439816
| 14.709275
| 174.403819
| 171.217246
| 161.927531
| 154.269891
| 75.119906
| 168.730617
| 179.978009
| 92.693648
| 89.622692
| 102.702042
| -7.306352
| 8,916,946,800
| 0.155751
| 142
| 55.238629
| 172.580755
| 2.688586
| 177.957928
| 167.203582
| 2.339435
| 172.388376
| 177.067246
| 167.709506
| 179.978009
| 168.730617
| 174.354313
| 177.271771
| 176.209078
| 174.113391
| 179.367458
| 180.430151
| 177.323624
| 175.681505
| 174.354313
| 173.027121
| 171.137559
| 168.730617
| 179.978009
| 0
| 0.144637
| 0
| 61,996,900
|
AAPL
| 2023-06-05T00:00:00
| 177.799835
| 183.116598
| 176.275093
| 180.819604
| 121,946,500
| 174.373125
| 172.890145
| 171.72846
| 166.940801
| 161.323992
| 156.75847
| 150.587569
| 175.617567
| 175.322223
| 174.776988
| 172.686673
| 171.836066
| 166.927353
| 162.978673
| 160.111869
| 154.729992
| 175.903711
| 174.076747
| 173.404641
| 170.004855
| 166.562372
| 163.356774
| 154.114116
| 179.760928
| 179.301032
| 178.390991
| 176.097123
| 175.525007
| 175.541193
| 175.276007
| 170.054566
| 3.150143
| 2.786586
| 32.356252
| 38.848136
| 12.253654
| 175.973113
| 172.786541
| 162.125246
| 154.467606
| 71.396017
| 168.730617
| 183.116598
| 63.042056
| 85.142146
| 100.038615
| -36.957944
| 8,795,000,300
| 0.039624
| 141
| 55.283135
| 172.890145
| 2.917528
| 178.7252
| 167.05509
| 2.70506
| 172.903753
| 178.313873
| 167.493633
| 183.116598
| 168.730617
| 175.923608
| 178.87241
| 177.76681
| 176.377386
| 180.261834
| 181.367433
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 1
| 0.071831
| 0
| 121,946,500
|
AAPL
| 2023-06-06T00:00:00
| 177.433517
| 178.334485
| 175.671149
| 178.185978
| 64,848,400
| 174.869162
| 173.184681
| 172.118724
| 167.320626
| 161.663425
| 157.214976
| 150.616545
| 175.980757
| 175.706095
| 175.185685
| 173.118205
| 172.266639
| 167.33936
| 163.359063
| 160.454872
| 154.955897
| 176.460146
| 174.509449
| 173.843492
| 170.416334
| 166.986307
| 163.766181
| 154.38124
| 179.560174
| 179.450777
| 179.148598
| 176.956827
| 176.113861
| 176.050122
| 175.702485
| 170.631532
| 3.128716
| 2.855012
| 33.435262
| 36.307045
| 12.935403
| 175.973113
| 172.786541
| 162.762989
| 155.105349
| 69.921936
| 168.730617
| 183.116598
| 60.495704
| 72.077136
| 66.464752
| -39.504296
| 8,730,151,900
| 0.02872
| 140
| 55.306719
| 173.184681
| 3.067823
| 179.320327
| 167.049035
| 2.800533
| 173.335159
| 178.936225
| 167.734093
| 183.116598
| 168.730617
| 175.923608
| 179.063842
| 175.011086
| 172.222337
| 181.852591
| 185.905347
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 1
| 0.009223
| 0
| 64,848,400
|
AAPL
| 2023-06-07T00:00:00
| 176.057266
| 179.41366
| 175.562223
| 176.671115
| 61,944,600
| 175.488956
| 173.495928
| 172.495464
| 167.711881
| 161.9998
| 157.658509
| 150.651601
| 175.996059
| 175.769944
| 175.319774
| 173.385392
| 172.558226
| 167.681238
| 163.693227
| 160.76383
| 155.165861
| 176.676165
| 174.783028
| 174.146456
| 170.758948
| 167.365092
| 164.139295
| 154.634382
| 178.355755
| 178.703566
| 179.083588
| 177.568508
| 176.625278
| 176.521947
| 176.118897
| 171.197242
| 2.966487
| 2.877307
| 34.642804
| 35.540921
| 11.739538
| 176.552314
| 172.786541
| 163.059604
| 155.401964
| 63.723905
| 168.829629
| 183.116598
| 50.589019
| 58.042259
| 59.917922
| -49.410981
| 8,668,207,300
| 0.02108
| 139
| 55.328984
| 173.495928
| 3.02529
| 179.546507
| 167.445349
| 2.898128
| 173.594408
| 179.390663
| 167.798152
| 183.116598
| 168.730617
| 175.923608
| 177.146384
| 175.958282
| 174.483047
| 178.621619
| 179.80972
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 1
| -0.044354
| 0
| 61,944,600
|
AAPL
| 2023-06-08T00:00:00
| 178.779999
| 179.047311
| 175.700828
| 176.136453
| 50,214,900
| 176.353302
| 173.854821
| 173.02422
| 168.170049
| 162.426132
| 158.115942
| 150.719735
| 176.552847
| 176.317227
| 175.852117
| 173.875811
| 173.036824
| 168.116484
| 164.090247
| 161.120586
| 155.400828
| 177.274536
| 175.286273
| 174.629882
| 171.192991
| 167.806676
| 164.557543
| 154.914266
| 177.818022
| 178.251073
| 179.063213
| 178.162498
| 177.131554
| 176.995011
| 176.54782
| 171.761115
| 3.022777
| 2.906401
| 35.764093
| 32.711166
| 10.80484
| 177.255269
| 172.786541
| 163.059604
| 155.401964
| 64.465349
| 168.829629
| 183.116598
| 69.646473
| 60.243732
| 69.594026
| -30.353527
| 8,718,422,200
| 0.03138
| 140
| 55.347434
| 173.854821
| 3.208985
| 180.27279
| 167.436852
| 2.949045
| 174.088273
| 179.986364
| 168.190182
| 183.116598
| 168.730617
| 175.923608
| 177.01105
| 174.608439
| 173.159612
| 178.459877
| 180.862487
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 0
| 0.010061
| 50,214,900
| 0
|
AAPL
| 2023-06-09T00:00:00
| 179.166153
| 180.423553
| 178.839422
| 179.700793
| 48,900,000
| 177.142403
| 174.223629
| 173.634075
| 168.574244
| 162.851945
| 158.565587
| 150.791475
| 177.075508
| 176.835213
| 176.361968
| 174.356751
| 173.508311
| 168.549804
| 164.486981
| 161.477924
| 155.637299
| 177.785964
| 175.792114
| 175.102339
| 171.624211
| 168.247203
| 164.974379
| 155.197315
| 178.081123
| 178.2534
| 179.170394
| 178.760702
| 177.629024
| 177.465197
| 176.983371
| 172.323218
| 3.063235
| 2.937768
| 37.071175
| 34.773054
| 10.368219
| 178.968129
| 172.786541
| 163.291968
| 155.634329
| 64.979331
| 168.829629
| 183.116598
| 72.349314
| 64.194935
| 90.926995
| -27.650686
| 8,767,322,200
| -0.005504
| 141
| 55.365452
| 174.223629
| 3.378573
| 180.980776
| 167.466482
| 2.963898
| 174.571881
| 180.499676
| 168.644086
| 183.116598
| 168.730617
| 175.923608
| 177.842713
| 176.638114
| 174.496229
| 179.984597
| 181.189196
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 0
| 0.056534
| 0
| 48,900,000
|
AAPL
| 2023-06-12T00:00:00
| 181.968094
| 182.067109
| 179.176056
| 179.473085
| 54,274,900
| 177.970119
| 174.779068
| 174.048317
| 169.003037
| 163.308657
| 159.050458
| 150.875747
| 178.054025
| 177.768464
| 177.224449
| 175.048691
| 174.159063
| 169.076012
| 164.947011
| 161.88367
| 155.899297
| 178.663362
| 176.529682
| 175.743417
| 172.14946
| 168.750259
| 165.437794
| 155.50753
| 179.636033
| 179.325992
| 179.821164
| 179.552309
| 178.178058
| 177.974865
| 177.447057
| 172.893153
| 3.283541
| 3.006922
| 38.573402
| 36.333998
| 9.628627
| 179.062177
| 175.923608
| 164.124969
| 155.634329
| 72.586
| 168.829629
| 183.116598
| 91.961178
| 77.985655
| 106.594785
| -8.038822
| 8,821,597,100
| 0.035757
| 142
| 55.385896
| 174.779068
| 3.694721
| 182.16851
| 167.389626
| 3.050175
| 175.276282
| 181.376633
| 169.175931
| 183.116598
| 168.730617
| 175.923608
| 179.476376
| 178.529199
| 177.892246
| 180.11333
| 181.060506
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 0
| 0.095987
| 54,274,900
| 0
|
AAPL
| 2023-06-13T00:00:00
| 181.492828
| 182.324498
| 180.631458
| 180.987889
| 54,929,100
| 178.56516
| 175.335495
| 174.446318
| 169.372097
| 163.794495
| 159.529985
| 150.945323
| 178.741786
| 178.445622
| 177.881123
| 175.634522
| 174.723199
| 169.562946
| 165.382427
| 162.27197
| 156.153959
| 179.303855
| 177.169088
| 176.316072
| 172.639256
| 169.22879
| 165.882198
| 155.812178
| 181.255112
| 180.627789
| 180.566145
| 180.384194
| 178.753268
| 178.501782
| 177.924809
| 173.466337
| 3.380813
| 3.0817
| 40.012059
| 35.427271
| 9.215469
| 179.146342
| 175.923608
| 165.902176
| 157.305247
| 80.807429
| 168.829629
| 183.116598
| 88.634612
| 84.315035
| 100.91294
| -11.365388
| 8,766,668,000
| 0.045547
| 141
| 55.406503
| 175.335495
| 3.830352
| 182.996199
| 167.674791
| 2.964604
| 175.868334
| 181.797543
| 169.939126
| 183.116598
| 168.730617
| 175.923608
| 181.07042
| 180.073731
| 178.179367
| 182.964783
| 183.961472
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 1
| 0.029239
| 54,929,100
| 0
|
AAPL
| 2023-06-14T00:00:00
| 182.126495
| 182.562136
| 180.215635
| 181.552243
| 57,462,900
| 179.228519
| 175.923605
| 174.938085
| 169.728718
| 164.27283
| 159.990181
| 151.049655
| 179.418728
| 179.114871
| 178.534257
| 176.224701
| 175.292684
| 170.055634
| 165.82306
| 162.665129
| 156.412392
| 179.95137
| 177.81585
| 176.906855
| 173.139428
| 169.711211
| 166.329654
| 156.122438
| 182.49257
| 181.904886
| 181.420695
| 181.212084
| 179.365176
| 179.050442
| 178.417754
| 174.04199
| 3.469045
| 3.159169
| 41.066885
| 33.294876
| 9.727422
| 179.33941
| 175.923608
| 165.902176
| 157.305247
| 81.163057
| 169.98803
| 183.116598
| 92.458412
| 91.018067
| 91.646275
| -7.541588
| 8,824,130,900
| 0.094764
| 142
| 55.428161
| 175.923605
| 3.928624
| 183.780854
| 168.066357
| 2.997843
| 176.46435
| 182.460035
| 170.468664
| 183.116598
| 168.730617
| 175.923608
| 181.482928
| 180.641358
| 179.789888
| 182.334398
| 183.175968
| 179.721506
| 177.621153
| 175.923608
| 174.226062
| 171.809217
| 168.730617
| 183.116598
| 0
| 0.072023
| 57,462,900
| 0
|
AAPL
| 2023-06-15T00:00:00
| 184.166077
| 184.671031
| 181.958187
| 182.13641
| 65,433,200
| 179.81465
| 176.583003
| 175.440643
| 170.136807
| 164.785082
| 160.438786
| 151.175223
| 180.368198
| 180.033272
| 179.400691
| 176.946645
| 175.975252
| 170.608985
| 166.305771
| 163.09089
| 156.688548
| 180.849108
| 178.600847
| 177.6167
| 173.705599
| 170.234718
| 166.808384
| 156.451955
| 183.683642
| 183.184226
| 182.552902
| 182.096954
| 180.052255
| 179.648804
| 178.941286
| 174.624945
| 3.66134
| 3.259603
| 42.431586
| 36.393243
| 9.049262
| 180.116627
| 176.700824
| 166.275415
| 157.305247
| 82.005801
| 171.39394
| 184.671031
| 96.196802
| 92.429942
| 106.570868
| -3.803198
| 8,889,564,100
| 0.089511
| 143
| 55.453211
| 176.583003
| 4.155099
| 184.893201
| 168.272806
| 3.035326
| 177.197847
| 183.268499
| 171.127196
| 184.671031
| 168.829629
| 176.75033
| 181.634755
| 180.707375
| 179.288254
| 183.053876
| 183.981257
| 180.93246
| 178.619615
| 176.75033
| 174.881044
| 172.219689
| 168.829629
| 184.671031
| 0
| 0.108243
| 65,433,200
| 0
|
AAPL
| 2023-06-16T00:00:00
| 183.086868
| 185.136355
| 182.443318
| 184.878923
| 101,256,200
| 180.207713
| 177.071609
| 175.892518
| 170.560291
| 165.31063
| 160.862582
| 151.307567
| 180.911932
| 180.588472
| 179.967795
| 177.504847
| 176.5223
| 171.098313
| 166.747379
| 163.48685
| 156.951218
| 181.444057
| 179.220263
| 178.204871
| 174.213445
| 170.716344
| 167.256861
| 156.769484
| 184.224152
| 183.975272
| 183.521894
| 182.878381
| 180.754417
| 180.261597
| 179.477562
| 175.207546
| 3.684184
| 3.34452
| 43.777206
| 35.06744
| 8.421593
| 180.349289
| 176.933486
| 166.275415
| 157.305247
| 74.986731
| 174.81966
| 185.136355
| 80.134267
| 89.596494
| 95.634281
| -19.865733
| 8,788,307,900
| 0.00143
| 142
| 55.491631
| 177.071609
| 4.321769
| 185.715148
| 168.428071
| 3.031084
| 177.758706
| 183.820874
| 171.696539
| 185.136355
| 168.829629
| 176.982992
| 183.598431
| 182.525832
| 180.885588
| 185.238676
| 186.311275
| 181.287968
| 178.907186
| 176.982992
| 175.058798
| 172.319268
| 168.829629
| 185.136355
| 1
| 0.03867
| 0
| 101,256,200
|
AAPL
| 2023-06-20T00:00:00
| 183.17598
| 184.255186
| 182.581937
| 182.581937
| 49,799,100
| 180.745328
| 177.559226
| 176.385184
| 170.967759
| 165.829456
| 161.293882
| 151.448685
| 181.364741
| 181.058928
| 180.461362
| 178.020404
| 177.034121
| 171.571947
| 167.179711
| 163.876734
| 157.212161
| 181.983742
| 179.801632
| 178.765138
| 174.708178
| 171.186485
| 167.69871
| 157.086582
| 184.332767
| 184.234042
| 184.141795
| 183.51995
| 181.446517
| 180.875347
| 180.022952
| 175.787884
| 3.667205
| 3.409057
| 45.02671
| 33.512112
| 8.048075
| 180.349289
| 176.933486
| 166.418776
| 157.448608
| 72.399635
| 175.007757
| 185.136355
| 80.645143
| 85.658737
| 84.913388
| -19.354857
| 8,838,107,000
| 0.020709
| 143
| 55.510532
| 177.559226
| 4.437142
| 186.43351
| 168.684942
| 2.898835
| 178.274637
| 184.072306
| 172.476968
| 185.136355
| 168.829629
| 176.982992
| 183.555514
| 181.974672
| 180.862476
| 184.66771
| 186.248551
| 181.287968
| 178.907186
| 176.982992
| 175.058798
| 172.319268
| 168.829629
| 185.136355
| 0
| 0.078992
| 49,799,100
| 0
|
AAPL
| 2023-06-21T00:00:00
| 182.136398
| 183.572021
| 180.779969
| 183.067067
| 49,515,700
| 181.215616
| 178.042389
| 176.856069
| 171.406443
| 166.266924
| 161.694056
| 151.580958
| 181.519073
| 181.254831
| 180.71906
| 178.394585
| 177.426604
| 171.98624
| 167.573308
| 164.238311
| 157.460163
| 182.236664
| 180.237553
| 179.207539
| 175.146164
| 171.615615
| 168.111434
| 157.391933
| 183.751367
| 183.883972
| 184.198166
| 183.96236
| 182.080488
| 181.453917
| 180.560483
| 176.360018
| 3.529181
| 3.433082
| 44.918259
| 31.038316
| 12.218132
| 180.418592
| 176.933486
| 166.418776
| 157.448608
| 68.423912
| 175.176085
| 185.136355
| 69.880766
| 76.886725
| 60.228775
| -30.119234
| 8,788,591,300
| 0.012995
| 142
| 55.529166
| 178.042389
| 4.379917
| 186.802222
| 169.282556
| 2.9151
| 178.642424
| 184.472624
| 172.812224
| 185.136355
| 168.829629
| 176.982992
| 183.337701
| 182.420215
| 181.664451
| 184.093465
| 185.01095
| 181.287968
| 178.907186
| 176.982992
| 175.058798
| 172.319268
| 168.829629
| 185.136355
| 1
| 0.013073
| 0
| 49,515,700
|
AAPL
| 2023-06-22T00:00:00
| 185.146255
| 185.195763
| 181.849264
| 181.918578
| 51,245,300
| 182.124515
| 178.806735
| 177.447347
| 171.929646
| 166.707611
| 162.10488
| 151.738875
| 182.244509
| 181.962363
| 181.400167
| 179.008374
| 178.020423
| 172.502319
| 168.035754
| 164.65233
| 157.735647
| 182.951325
| 180.914112
| 179.845245
| 175.68498
| 172.112439
| 168.575834
| 157.725916
| 183.853091
| 184.006284
| 184.461081
| 184.469792
| 182.731164
| 182.044092
| 181.116522
| 176.934411
| 3.620927
| 3.470651
| 45.207178
| 32.559165
| 11.155232
| 182.017593
| 176.96319
| 166.418776
| 157.448608
| 68.76691
| 175.562223
| 185.195763
| 99.486094
| 83.337334
| 74.299289
| -0.513906
| 8,839,836,600
| 0.081219
| 143
| 55.548904
| 178.806735
| 4.207185
| 187.221105
| 170.392366
| 2.928537
| 179.261837
| 185.118911
| 173.404762
| 185.195763
| 168.829629
| 177.012696
| 182.162796
| 180.753571
| 179.370744
| 183.545623
| 184.954849
| 181.333355
| 178.9439
| 177.012696
| 175.081492
| 172.331981
| 168.829629
| 185.195763
| 0
| 0.056646
| 51,245,300
| 0
|
AAPL
| 2023-06-23T00:00:00
| 184.829422
| 185.700703
| 183.175979
| 183.710634
| 53,117,000
| 182.729457
| 179.54138
| 178.0014
| 172.460355
| 167.173472
| 162.541461
| 151.901516
| 182.761492
| 182.483646
| 181.927745
| 179.53756
| 178.544192
| 172.985734
| 168.477692
| 165.051876
| 158.005236
| 183.443127
| 181.487701
| 180.413097
| 176.190853
| 172.589329
| 169.025824
| 158.055175
| 184.34003
| 184.324882
| 184.799478
| 184.966992
| 183.372578
| 182.627459
| 181.676235
| 177.50824
| 3.626269
| 3.501774
| 45.58965
| 31.730072
| 10.418831
| 182.43838
| 177.21566
| 166.418776
| 159.144275
| 66.032382
| 175.562223
| 185.700703
| 91.406194
| 86.924351
| 67.657592
| -8.593806
| 8,786,719,600
| 0.079835
| 142
| 55.569306
| 179.54138
| 3.883935
| 187.309249
| 171.77351
| 2.930659
| 179.792083
| 185.6534
| 173.930766
| 185.700703
| 169.98803
| 177.844367
| 184.063761
| 182.931759
| 180.717262
| 186.278257
| 187.41026
| 181.992513
| 179.698462
| 177.844367
| 175.990271
| 173.350542
| 169.98803
| 185.700703
| 1
| -0.006382
| 53,117,000
| 0
|
AAPL
| 2023-06-26T00:00:00
| 183.433411
| 186.185851
| 183.393799
| 184.977944
| 48,088,700
| 183.156183
| 180.149293
| 178.406146
| 172.855175
| 167.603977
| 162.951346
| 152.05013
| 182.895876
| 182.656331
| 182.159386
| 179.891728
| 178.920286
| 173.395447
| 168.871264
| 165.415867
| 158.258253
| 183.571118
| 181.85837
| 180.830944
| 176.621169
| 173.017222
| 169.439526
| 158.368925
| 184.538452
| 184.428662
| 184.856236
| 185.328196
| 183.949535
| 183.174013
| 182.216708
| 178.074569
| 3.477767
| 3.496973
| 46.055664
| 30.68382
| 9.659413
| 183.200743
| 177.50774
| 167.98731
| 159.282699
| 65.884876
| 175.562223
| 186.185851
| 74.091333
| 88.327874
| 54.309492
| -25.908667
| 8,738,630,900
| 0.035904
| 141
| 55.587572
| 180.149293
| 3.449181
| 187.047655
| 173.250931
| 2.641412
| 180.138876
| 185.4217
| 174.856052
| 186.185851
| 171.39394
| 178.789895
| 184.568701
| 183.436699
| 182.043977
| 185.961424
| 187.093426
| 182.69496
| 180.535341
| 178.789895
| 177.04445
| 174.559409
| 171.39394
| 186.185851
| 1
| -0.060239
| 0
| 48,088,700
|
AAPL
| 2023-06-27T00:00:00
| 186.19574
| 186.52247
| 183.829433
| 184.047253
| 50,730,800
| 183.578947
| 180.774533
| 178.91703
| 173.312163
| 168.10137
| 163.377601
| 152.219947
| 183.555848
| 183.29986
| 182.780363
| 180.46482
| 179.479936
| 173.89742
| 169.327171
| 165.82735
| 158.536238
| 184.123765
| 182.434222
| 181.430144
| 177.144329
| 173.506479
| 169.899811
| 158.708682
| 185.161912
| 184.934185
| 185.121178
| 185.746366
| 184.539357
| 183.72881
| 182.76321
| 178.643
| 3.542143
| 3.506007
| 46.566788
| 29.102739
| 8.887564
| 183.369052
| 177.676049
| 168.833857
| 159.723873
| 71.765684
| 175.562223
| 186.52247
| 97.01895
| 87.505492
| 60.175748
| -2.98105
| 8,789,361,700
| 0.034134
| 142
| 55.607252
| 180.774533
| 3.348768
| 187.47207
| 174.076996
| 2.671821
| 180.71572
| 186.059362
| 175.372079
| 186.52247
| 174.81966
| 180.671065
| 184.337687
| 182.489523
| 181.545634
| 185.281575
| 187.129739
| 183.760607
| 182.051997
| 180.671065
| 179.290134
| 177.324062
| 174.81966
| 186.52247
| 0
| -0.005986
| 50,730,800
| 0
|
AAPL
| 2023-06-28T00:00:00
| 187.373947
| 188.017498
| 185.74031
| 186.067025
| 51,216,800
| 184.167059
| 181.366109
| 179.513062
| 173.792321
| 168.642024
| 163.762427
| 152.381316
| 184.319468
| 184.040603
| 183.487068
| 181.092923
| 180.087168
| 174.425911
| 169.802086
| 166.254015
| 158.82318
| 184.813765
| 183.062738
| 182.080676
| 177.695771
| 174.013652
| 170.374987
| 159.058473
| 186.1546
| 185.91013
| 185.779719
| 186.253732
| 185.167008
| 184.302452
| 183.323337
| 179.215888
| 3.646202
| 3.534046
| 47.371584
| 31.283007
| 8.3574
| 184.398733
| 178.423563
| 169.74426
| 160.293166
| 78.390386
| 175.700828
| 188.017498
| 94.774964
| 88.628416
| 71.846484
| -5.225036
| 8,840,578,500
| 0.069404
| 143
| 55.627294
| 181.366109
| 3.420132
| 188.206373
| 174.525846
| 2.559374
| 181.349837
| 186.468586
| 176.231088
| 188.017498
| 175.007757
| 181.512627
| 185.515881
| 184.509292
| 182.822843
| 187.202329
| 188.208918
| 184.947199
| 183.047777
| 181.512627
| 179.977478
| 177.791841
| 175.007757
| 188.017498
| 0
| 0.040431
| 51,216,800
| 0
|
AAPL
| 2023-06-29T00:00:00
| 187.710602
| 188.185854
| 187.067051
| 187.205663
| 46,347,300
| 184.72547
| 181.976994
| 180.227113
| 174.25469
| 169.161198
| 164.11429
| 152.514504
| 184.997695
| 184.707875
| 184.136843
| 181.69453
| 180.673586
| 174.946879
| 170.273363
| 166.678898
| 159.110617
| 185.458045
| 183.666975
| 182.711256
| 178.241586
| 174.515457
| 170.849208
| 159.410009
| 187.356755
| 186.982258
| 186.686446
| 186.783339
| 185.821021
| 184.891258
| 183.893534
| 179.791723
| 3.713033
| 3.569843
| 48.154554
| 30.786271
| 8.101694
| 184.482912
| 178.507742
| 169.74426
| 160.293166
| 75.45143
| 178.839422
| 188.185854
| 94.915143
| 95.569686
| 71.576356
| -5.084857
| 8,886,925,800
| 0.129295
| 144
| 55.645471
| 181.976994
| 3.406983
| 188.790961
| 175.163027
| 2.400254
| 181.955624
| 186.756133
| 177.155115
| 188.185854
| 175.176085
| 181.68097
| 187.043918
| 186.070339
| 184.76673
| 188.347527
| 189.321106
| 185.115549
| 183.216123
| 181.68097
| 180.145817
| 177.960176
| 175.176085
| 188.185854
| 0
| 0.079915
| 46,347,300
| 0
|
AAPL
| 2023-06-30T00:00:00
| 192.047195
| 192.552134
| 189.364053
| 189.730395
| 85,213,200
| 185.513582
| 182.664116
| 181.103539
| 174.780853
| 169.710245
| 164.536866
| 152.716634
| 186.407595
| 186.042297
| 185.35382
| 182.635681
| 181.548479
| 175.61748
| 170.846359
| 167.18124
| 159.438345
| 186.789268
| 184.626042
| 183.620493
| 178.939331
| 175.11772
| 171.402335
| 159.803369
| 189.56877
| 188.883677
| 188.305538
| 187.649439
| 186.599544
| 185.563335
| 184.513529
| 180.385586
| 4.069018
| 3.669678
| 49.621185
| 38.198756
| 7.090647
| 186.666052
| 180.690882
| 169.74426
| 160.293166
| 79.9631
| 179.176056
| 192.552134
| 96.22506
| 95.305056
| 104.942327
| -3.77494
| 8,972,139,000
| 0.119938
| 145
| 55.679976
| 182.664116
| 3.967129
| 190.598374
| 174.729858
| 2.628681
| 182.916726
| 188.174089
| 177.659363
| 192.552134
| 175.562223
| 184.057179
| 187.654503
| 187.123151
| 186.535699
| 188.241954
| 188.773306
| 188.542515
| 186.061988
| 184.057179
| 182.052369
| 179.198064
| 175.562223
| 192.552134
| 0
| 0.113274
| 85,213,200
| 0
|
AAPL
| 2023-07-03T00:00:00
| 190.552155
| 191.958076
| 189.859082
| 191.859062
| 31,458,200
| 186.26011
| 183.233912
| 181.87462
| 175.296494
| 170.234084
| 164.915663
| 152.904045
| 187.236507
| 186.862271
| 186.153564
| 183.355361
| 182.241069
| 176.203153
| 171.364932
| 167.644031
| 159.747935
| 187.705372
| 185.377284
| 184.347309
| 179.557814
| 175.666191
| 171.917489
| 160.179842
| 191.250793
| 190.562494
| 189.795831
| 188.60577
| 187.407113
| 186.272161
| 185.157971
| 180.988057
| 4.182292
| 3.772201
| 50.983057
| 36.01146
| 6.68463
| 186.666052
| 181.270082
| 169.74426
| 160.337645
| 71.260365
| 180.215635
| 192.552134
| 83.788109
| 91.642771
| 90.484433
| -16.211891
| 8,940,680,800
| 0.096416
| 144
| 55.69257
| 183.233912
| 4.245411
| 191.724733
| 174.743091
| 2.577764
| 183.64391
| 188.799438
| 178.488382
| 192.552134
| 175.562223
| 184.057179
| 191.321128
| 190.090121
| 188.133046
| 193.278202
| 194.509209
| 188.542515
| 186.061988
| 184.057179
| 182.052369
| 179.198064
| 175.562223
| 192.552134
| 1
| 0.04123
| 0
| 31,458,200
|
AAPL
| 2023-07-05T00:00:00
| 189.433334
| 191.066972
| 188.730366
| 189.670961
| 46,920,300
| 186.885846
| 183.815587
| 182.504316
| 175.821992
| 170.705303
| 165.310224
| 153.10035
| 187.675872
| 187.329737
| 186.658144
| 183.907904
| 182.794321
| 176.721984
| 171.840416
| 168.075502
| 160.043312
| 188.282322
| 185.967705
| 184.928749
| 180.1122
| 176.171435
| 172.402987
| 160.543317
| 191.787346
| 191.359085
| 190.776216
| 189.455772
| 188.183545
| 186.978447
| 185.806133
| 181.592606
| 4.134126
| 3.844586
| 51.412209
| 33.786598
| 9.25607
| 187.200699
| 181.973037
| 169.74426
| 161.435124
| 69.058894
| 180.215635
| 192.552134
| 74.718922
| 84.910697
| 71.900107
| -25.281078
| 8,893,760,500
| 0.146407
| 143
| 55.711194
| 183.815587
| 4.258635
| 192.332857
| 175.298317
| 2.623733
| 184.195284
| 189.44275
| 178.947817
| 192.552134
| 175.562223
| 184.057179
| 190.789771
| 189.621465
| 188.690776
| 191.72046
| 192.888766
| 188.542515
| 186.061988
| 184.057179
| 182.052369
| 179.198064
| 175.562223
| 192.552134
| 1
| -0.020574
| 0
| 46,920,300
|
AAPL
| 2023-07-06T00:00:00
| 189.908585
| 190.11651
| 187.324457
| 187.958112
| 45,094,300
| 187.663065
| 184.43934
| 183.078962
| 176.350864
| 171.194064
| 165.719903
| 153.307261
| 188.122415
| 187.798619
| 187.158212
| 184.45342
| 183.341572
| 177.239105
| 172.315894
| 168.50784
| 160.340479
| 188.831911
| 186.547991
| 185.498308
| 180.664615
| 176.676784
| 172.890084
| 160.909568
| 191.478615
| 191.402646
| 191.290008
| 190.2085
| 188.924155
| 187.681782
| 186.455634
| 182.199067
| 4.087189
| 3.893107
| 50.856498
| 31.298281
| 12.28285
| 187.864057
| 183.685897
| 169.74426
| 161.435124
| 68.821794
| 180.779969
| 192.552134
| 77.544065
| 78.683699
| 56.96964
| -22.455935
| 8,938,854,800
| 0.164806
| 144
| 55.729151
| 184.43934
| 4.187676
| 192.814691
| 176.063989
| 2.655558
| 184.739407
| 190.050524
| 179.428291
| 192.552134
| 175.562223
| 184.057179
| 189.743557
| 188.420143
| 187.406952
| 190.756749
| 192.080163
| 188.542515
| 186.061988
| 184.057179
| 182.052369
| 179.198064
| 175.562223
| 192.552134
| 0
| 0.026686
| 45,094,300
| 0
|
AAPL
| 2023-07-07T00:00:00
| 188.78978
| 190.760058
| 188.354154
| 189.512554
| 46,815,000
| 188.027417
| 185.075966
| 183.610837
| 176.888208
| 171.636269
| 166.114736
| 153.48995
| 188.255888
| 187.97883
| 187.409222
| 184.847635
| 183.760665
| 177.692073
| 172.749418
| 168.909463
| 160.623556
| 189.036768
| 186.962318
| 185.937602
| 181.152416
| 177.139829
| 173.346913
| 161.262628
| 190.449392
| 190.821518
| 191.259062
| 190.742226
| 189.573487
| 188.351987
| 187.085669
| 182.800905
| 3.914588
| 3.897403
| 50.502573
| 31.007237
| 11.497092
| 187.972967
| 183.779946
| 171.03137
| 163.572544
| 61.704212
| 180.779969
| 192.552134
| 68.040249
| 73.434412
| 51.521556
| -31.959751
| 8,892,039,800
| 0.181949
| 143
| 55.747634
| 185.075966
| 3.795823
| 192.667612
| 177.484319
| 2.633634
| 185.125157
| 190.392425
| 179.857889
| 192.552134
| 175.700828
| 184.126481
| 189.116517
| 188.116525
| 186.324464
| 190.908577
| 191.90857
| 188.575226
| 186.114935
| 184.126481
| 182.138027
| 179.307008
| 175.700828
| 192.552134
| 1
| -0.03304
| 0
| 46,815,000
|
AAPL
| 2023-07-10T00:00:00
| 186.740326
| 188.106651
| 185.185882
| 187.383876
| 59,922,200
| 188.218507
| 185.473982
| 183.94826
| 177.384761
| 172.026363
| 166.460994
| 153.650466
| 187.952775
| 187.753647
| 187.306315
| 185.019697
| 183.989869
| 178.046907
| 173.1176
| 169.262549
| 160.883425
| 188.802752
| 187.120829
| 186.178332
| 181.538773
| 177.537304
| 173.75534
| 161.593478
| 188.845966
| 189.443787
| 190.502385
| 190.892993
| 190.067779
| 188.941853
| 187.669871
| 183.388817
| 3.571259
| 3.832174
| 48.340782
| 28.106701
| 18.64527
| 188.190784
| 183.86411
| 171.234336
| 164.991588
| 58.815174
| 180.779969
| 192.552134
| 50.630931
| 65.405082
| 16.171711
| -49.369069
| 8,832,117,600
| 0.14542
| 142
| 55.77092
| 185.473982
| 3.507284
| 192.48855
| 178.459414
| 2.698695
| 185.278983
| 190.676373
| 179.881592
| 192.552134
| 178.839422
| 185.695778
| 189.301331
| 187.842603
| 186.895427
| 190.248507
| 191.707235
| 189.315934
| 187.313878
| 185.695778
| 184.077678
| 181.773943
| 178.839422
| 192.552134
| 1
| -0.08394
| 0
| 59,922,200
|
AAPL
| 2023-07-11T00:00:00
| 186.215576
| 187.423484
| 184.750252
| 187.284872
| 46,638,100
| 188.496724
| 185.826453
| 184.230634
| 177.778868
| 172.428576
| 166.808432
| 153.82403
| 187.605336
| 187.473998
| 187.138509
| 185.128414
| 184.161078
| 178.367247
| 173.462283
| 169.598253
| 161.135486
| 188.438582
| 187.191457
| 186.352741
| 181.88508
| 177.910705
| 174.14652
| 161.917508
| 187.172139
| 187.829719
| 189.258854
| 190.716734
| 190.407259
| 189.442233
| 188.200399
| 183.960002
| 3.219711
| 3.709682
| 46.115388
| 26.152467
| 18.481929
| 188.651193
| 184.057179
| 171.615522
| 165.372774
| 57.183027
| 180.779969
| 192.552134
| 46.173384
| 54.948188
| 5.916736
| -53.826616
| 8,785,479,500
| 0.176044
| 141
| 55.788965
| 185.826453
| 3.178847
| 192.184147
| 179.468759
| 2.770123
| 185.368182
| 190.908428
| 179.827937
| 192.552134
| 179.176056
| 185.864095
| 186.67762
| 185.248588
| 183.756851
| 188.169357
| 189.598389
| 189.39538
| 187.442473
| 185.864095
| 184.285718
| 182.038537
| 179.176056
| 192.552134
| 1
| -0.12704
| 0
| 46,638,100
|
AAPL
| 2023-07-12T00:00:00
| 187.888824
| 189.799685
| 186.601708
| 187.799705
| 60,750,200
| 188.666032
| 186.12249
| 184.634193
| 178.181327
| 172.838598
| 167.151543
| 154.010788
| 187.662033
| 187.549421
| 187.253942
| 185.37936
| 184.447827
| 178.740642
| 173.841929
| 169.960442
| 161.401688
| 188.328055
| 187.387873
| 186.63414
| 182.281549
| 178.317553
| 174.563954
| 162.256462
| 186.414253
| 186.919765
| 188.203715
| 190.444925
| 190.65834
| 189.88642
| 188.693368
| 184.520502
| 3.041068
| 3.575959
| 44.816566
| 29.815061
| 16.795779
| 188.651193
| 184.057179
| 172.810533
| 167.099223
| 63.198569
| 181.849264
| 192.552134
| 56.429352
| 51.077889
| 27.149135
| -43.570648
| 8,846,229,700
| 0.118377
| 142
| 55.812764
| 186.12249
| 3.074599
| 192.271687
| 179.973293
| 2.826698
| 185.608243
| 191.26164
| 179.954847
| 192.552134
| 180.215635
| 186.383885
| 186.12977
| 184.836057
| 183.456538
| 187.509289
| 188.803002
| 189.64072
| 187.839592
| 186.383885
| 184.928178
| 182.855646
| 180.215635
| 192.552134
| 0
| -0.063255
| 60,750,200
| 0
|
AAPL
| 2023-07-13T00:00:00
| 188.651169
| 189.294734
| 187.898708
| 188.611572
| 41,342,300
| 188.793755
| 186.480407
| 185.082899
| 178.600811
| 173.241383
| 167.518294
| 154.212742
| 187.85986
| 187.749739
| 187.4689
| 185.676797
| 184.771161
| 179.12929
| 174.231646
| 170.330556
| 161.672827
| 188.325353
| 187.6287
| 186.943138
| 182.692131
| 178.733674
| 174.989689
| 162.601142
| 186.728916
| 186.87432
| 187.695272
| 190.172045
| 190.86538
| 190.28767
| 189.156227
| 185.071997
| 2.927263
| 3.44622
| 43.610517
| 28.708635
| 16.172493
| 188.651193
| 184.057179
| 174.379827
| 168.668518
| 58.966568
| 183.175979
| 192.552134
| 58.39483
| 53.665855
| 30.424233
| -41.60517
| 8,887,572,000
| 0.121933
| 143
| 55.829049
| 186.480407
| 2.920061
| 192.320528
| 180.640285
| 2.688085
| 185.898046
| 191.274215
| 180.521876
| 192.552134
| 180.215635
| 186.383885
| 188.096739
| 186.393793
| 184.898762
| 189.59177
| 191.294716
| 189.64072
| 187.839592
| 186.383885
| 184.928178
| 182.855646
| 180.215635
| 192.552134
| 0
| -0.008403
| 41,342,300
| 0
|
AAPL
| 2023-07-14T00:00:00
| 188.799698
| 189.284831
| 187.750208
| 188.344251
| 41,616,200
| 188.902664
| 186.814067
| 185.592596
| 179.04403
| 173.67212
| 167.897999
| 154.413763
| 188.047828
| 187.94064
| 187.673638
| 185.960697
| 185.081049
| 179.508522
| 174.615016
| 170.696281
| 161.942747
| 188.326433
| 187.849584
| 187.229046
| 183.092087
| 179.143103
| 175.411103
| 162.945291
| 187.678039
| 187.402446
| 187.633965
| 189.921034
| 191.041907
| 190.657408
| 189.590123
| 185.614245
| 2.81659
| 3.320294
| 42.405468
| 27.508627
| 15.90097
| 188.354164
| 184.057179
| 174.379827
| 168.668518
| 60.245325
| 183.393799
| 192.552134
| 59.027091
| 57.950424
| 26.729139
| -40.972909
| 8,929,188,200
| 0.10432
| 144
| 55.845456
| 186.814067
| 2.77398
| 192.362027
| 181.266107
| 2.617363
| 186.174394
| 191.40912
| 180.939667
| 192.552134
| 180.779969
| 186.666052
| 188.61487
| 187.935007
| 187.218844
| 189.331033
| 190.010897
| 189.773903
| 188.055167
| 186.666052
| 185.276936
| 183.299212
| 180.779969
| 192.552134
| 0
| 0.038538
| 41,616,200
| 0
|
AAPL
| 2023-07-17T00:00:00
| 192.066956
| 192.393686
| 189.908558
| 189.997663
| 50,520,200
| 188.90464
| 187.209111
| 186.124075
| 179.574147
| 174.154725
| 168.350618
| 154.626242
| 188.851653
| 188.69088
| 188.349533
| 186.515812
| 185.618426
| 180.001009
| 175.074277
| 171.119463
| 162.24249
| 188.901759
| 188.34986
| 187.727073
| 183.60279
| 179.627178
| 175.889696
| 163.319949
| 189.5567
| 188.92056
| 188.392955
| 189.957049
| 191.281891
| 191.058003
| 190.029273
| 186.159112
| 2.958417
| 3.247918
| 42.194939
| 33.134673
| 14.384524
| 188.571969
| 184.126481
| 174.669428
| 168.668518
| 70.31682
| 183.829433
| 192.552134
| 94.437746
| 70.619889
| 63.076919
| -5.562254
| 8,979,708,400
| 0.102162
| 145
| 55.865857
| 187.209111
| 2.934945
| 193.079001
| 181.339222
| 2.674644
| 186.73559
| 192.084878
| 181.386301
| 192.552134
| 180.779969
| 186.666052
| 188.611579
| 187.938327
| 187.076956
| 189.47295
| 190.146202
| 189.773903
| 188.055167
| 186.666052
| 185.276936
| 183.299212
| 180.779969
| 192.552134
| 0
| 0.078479
| 50,520,200
| 0
|
AAPL
| 2023-07-18T00:00:00
| 191.809555
| 192.403613
| 190.512543
| 191.433332
| 48,288,200
| 189.03038
| 187.645245
| 186.629811
| 180.131943
| 174.592766
| 168.796411
| 154.846896
| 189.443234
| 189.257911
| 188.881844
| 186.997061
| 186.094667
| 180.464089
| 175.514679
| 171.529168
| 162.53669
| 189.429925
| 188.787997
| 188.164418
| 184.08261
| 180.091778
| 176.35423
| 163.689933
| 191.304895
| 190.599363
| 189.533076
| 190.169992
| 191.566329
| 191.477655
| 190.47045
| 186.702815
| 3.015289
| 3.201393
| 42.002027
| 31.462779
| 13.647032
| 188.576932
| 185.695778
| 175.020905
| 168.668518
| 64.97628
| 184.750252
| 192.552134
| 90.482049
| 81.315629
| 60.608583
| -9.517951
| 8,931,420,200
| 0.178033
| 144
| 55.885314
| 187.645245
| 2.938233
| 193.521711
| 181.768779
| 2.589074
| 187.218825
| 192.396972
| 182.040678
| 192.552134
| 180.779969
| 186.666052
| 191.4564
| 190.519114
| 188.971272
| 193.004242
| 193.941528
| 189.773903
| 188.055167
| 186.666052
| 185.276936
| 183.299212
| 180.779969
| 192.552134
| 1
| 0.012237
| 48,288,200
| 0
|
AAPL
| 2023-07-19T00:00:00
| 193.16597
| 196.264932
| 190.740245
| 191.185796
| 80,507,300
| 189.403644
| 188.144745
| 187.077726
| 180.563022
| 175.027933
| 169.250924
| 155.1106
| 190.187781
| 189.968468
| 189.540941
| 187.557871
| 186.638613
| 180.962202
| 175.979187
| 171.957619
| 162.841459
| 190.181851
| 189.31378
| 188.667199
| 184.593748
| 180.580547
| 176.836795
| 164.071217
| 192.910045
| 192.234373
| 190.998826
| 190.573368
| 191.919965
| 191.932863
| 190.925887
| 187.248864
| 3.133687
| 3.187851
| 42.687046
| 36.800586
| 11.751467
| 190.507592
| 187.720494
| 175.877335
| 168.668518
| 65.306159
| 184.750252
| 196.264932
| 73.086861
| 86.002219
| 80.563892
| -26.913139
| 9,011,927,500
| 0.177223
| 145
| 55.918064
| 188.144745
| 2.987211
| 194.119166
| 182.170324
| 2.821038
| 187.785219
| 193.427295
| 182.143144
| 196.264932
| 180.779969
| 188.52245
| 191.575237
| 190.746861
| 189.684167
| 192.637931
| 193.466307
| 192.610481
| 190.349676
| 188.52245
| 186.695225
| 184.093751
| 180.779969
| 196.264932
| 0
| 0.055538
| 80,507,300
| 0
|
AAPL
| 2023-07-20T00:00:00
| 191.215515
| 194.522402
| 190.591755
| 193.156077
| 59,581,200
| 189.534337
| 188.598701
| 187.466633
| 180.956476
| 175.403609
| 169.712529
| 155.385644
| 190.393328
| 190.195203
| 189.798567
| 187.890384
| 186.990683
| 181.364293
| 176.380143
| 172.338964
| 163.123787
| 190.511282
| 189.606235
| 188.985491
| 185.011493
| 181.006536
| 177.271737
| 164.43047
| 193.327098
| 192.917778
| 191.989071
| 190.959203
| 192.25964
| 192.376321
| 191.3718
| 187.787655
| 3.035147
| 3.157311
| 43.234209
| 33.260821
| 10.984491
| 190.507592
| 188.240283
| 177.492892
| 170.33452
| 58.534264
| 184.750252
| 196.264932
| 56.148008
| 73.238973
| 54.295077
| -43.851992
| 8,952,346,300
| 0.137956
| 144
| 55.941948
| 188.598701
| 2.702367
| 194.003435
| 183.193966
| 3.021884
| 188.111914
| 194.155682
| 182.068147
| 196.264932
| 181.849264
| 189.057098
| 193.390382
| 190.515832
| 187.865695
| 196.040519
| 198.915069
| 192.862834
| 190.758147
| 189.057098
| 187.356049
| 184.934217
| 181.849264
| 196.264932
| 1
| -0.007716
| 0
| 59,581,200
|
AAPL
| 2023-07-21T00:00:00
| 190.037308
| 193.03727
| 189.334339
| 192.175899
| 71,951,700
| 189.65909
| 188.843253
| 187.783066
| 181.360576
| 175.746834
| 170.150389
| 155.633854
| 190.322124
| 190.166495
| 189.835297
| 188.085559
| 187.225038
| 181.704411
| 176.739542
| 172.689426
| 163.391584
| 190.602731
| 189.743245
| 189.183235
| 185.367604
| 181.391633
| 177.674208
| 164.775263
| 192.522862
| 192.618447
| 192.284293
| 191.219498
| 192.532763
| 192.776071
| 191.79563
| 188.31328
| 2.829366
| 3.091722
| 42.994026
| 30.303622
| 13.026991
| 190.507592
| 188.240283
| 177.534975
| 170.547096
| 44.216476
| 184.750252
| 196.264932
| 45.915788
| 58.383553
| 30.718375
| -54.084212
| 8,880,394,600
| 0.046767
| 143
| 55.970528
| 188.843253
| 2.592571
| 194.028396
| 183.658111
| 2.940555
| 188.295285
| 194.176395
| 182.414175
| 196.264932
| 183.175979
| 189.720455
| 192.109891
| 189.69738
| 188.179244
| 193.628026
| 196.040538
| 193.175939
| 191.264952
| 189.720455
| 188.175959
| 185.977015
| 183.175979
| 196.264932
| 1
| -0.061761
| 0
| 71,951,700
|
AAPL
| 2023-07-24T00:00:00
| 190.839279
| 192.977871
| 190.344236
| 191.49274
| 45,377,800
| 190.068985
| 189.143746
| 188.049994
| 181.745318
| 176.107869
| 170.60131
| 155.868086
| 190.425555
| 190.28882
| 189.989756
| 188.335897
| 187.503057
| 182.062641
| 177.110588
| 173.048829
| 163.664695
| 190.817311
| 189.933343
| 189.418328
| 185.739318
| 181.788803
| 178.083889
| 165.125565
| 191.486614
| 191.882329
| 192.201821
| 191.410157
| 192.758643
| 193.138699
| 192.205539
| 188.829333
| 2.699873
| 3.013352
| 42.770999
| 28.162285
| 12.106468
| 191.43332
| 188.52245
| 177.631509
| 170.547096
| 50.860535
| 184.750252
| 196.264932
| 52.880562
| 51.64812
| 35.772526
| -47.119438
| 8,925,772,400
| 0.004804
| 144
| 55.988654
| 189.143746
| 2.447065
| 194.037877
| 184.249615
| 2.994301
| 188.53757
| 194.526173
| 182.548967
| 196.264932
| 183.393799
| 189.829365
| 190.802972
| 188.568675
| 187.100041
| 192.271606
| 194.505903
| 193.227344
| 191.348159
| 189.829365
| 188.310572
| 186.148221
| 183.393799
| 196.264932
| 0
| -0.00766
| 0
| 45,377,800
|
AAPL
| 2023-07-25T00:00:00
| 191.700653
| 192.512532
| 191.007595
| 191.413534
| 37,283,200
| 190.617493
| 189.557108
| 188.394545
| 182.143531
| 176.505042
| 171.081609
| 156.105147
| 190.680575
| 190.545517
| 190.252971
| 188.641784
| 187.825949
| 182.440603
| 177.494537
| 173.418172
| 163.94366
| 191.113978
| 190.176858
| 189.699148
| 186.129723
| 182.199139
| 178.501698
| 165.482108
| 190.987942
| 191.408071
| 192.115011
| 191.623091
| 192.95936
| 193.474597
| 192.607403
| 189.33891
| 2.636364
| 2.937954
| 42.563903
| 26.993421
| 11.603994
| 192.00757
| 188.52245
| 178.408725
| 171.324312
| 56.901842
| 184.750252
| 196.264932
| 60.361221
| 53.052524
| 36.419207
| -39.638779
| 8,963,055,600
| 0.046646
| 145
| 56.003638
| 189.557108
| 2.106218
| 193.769544
| 185.344672
| 2.946919
| 188.838816
| 194.732654
| 182.944978
| 196.264932
| 183.829433
| 190.047182
| 191.387129
| 189.796386
| 188.753493
| 192.430021
| 194.020764
| 193.330154
| 191.514571
| 190.047182
| 188.579793
| 186.490629
| 183.829433
| 196.264932
| 0
| 0.038635
| 37,283,200
| 0
|
AAPL
| 2023-07-26T00:00:00
| 192.571899
| 193.700598
| 191.403604
| 191.750125
| 47,471,900
| 191.0858
| 189.875916
| 188.770382
| 182.577783
| 176.901967
| 171.564687
| 156.351344
| 191.058839
| 190.91395
| 190.609729
| 188.999067
| 188.191022
| 182.837908
| 177.891309
| 173.797454
| 164.228518
| 191.469325
| 190.46398
| 190.020483
| 186.538679
| 182.621951
| 178.927248
| 165.844962
| 191.370803
| 191.461849
| 192.169455
| 191.913749
| 193.150557
| 193.793654
| 193.005439
| 189.844456
| 2.626064
| 2.875576
| 42.697913
| 28.423063
| 10.933146
| 192.00757
| 188.52245
| 178.641388
| 171.556975
| 57.916421
| 184.750252
| 196.264932
| 67.927617
| 60.3898
| 45.417264
| -32.072383
| 9,010,527,500
| 0.010785
| 146
| 56.022835
| 189.875916
| 2.052525
| 193.980966
| 185.770866
| 2.911558
| 189.194348
| 195.017463
| 183.371233
| 196.264932
| 184.750252
| 190.507592
| 191.74026
| 190.967988
| 190.235323
| 192.472925
| 193.245197
| 193.547467
| 191.866324
| 190.507592
| 189.148859
| 187.214393
| 184.750252
| 196.264932
| 0
| 0.078023
| 47,471,900
| 0
|
AAPL
| 2023-07-27T00:00:00
| 191.304581
| 195.245122
| 190.641224
| 194.076827
| 47,460,200
| 191.351141
| 190.072448
| 189.137109
| 182.996589
| 177.316665
| 171.98447
| 156.617519
| 191.107988
| 190.984974
| 190.716629
| 189.208659
| 188.430527
| 183.169935
| 178.24429
| 174.14413
| 164.497931
| 191.509103
| 190.600044
| 190.215422
| 186.880906
| 183.000967
| 179.318137
| 166.192755
| 191.71717
| 191.578776
| 192.057866
| 192.155176
| 193.294705
| 194.067956
| 193.381378
| 190.339877
| 2.48697
| 2.797855
| 43.203905
| 28.991657
| 9.720197
| 192.799636
| 188.52245
| 178.641388
| 171.556975
| 57.409562
| 184.750252
| 196.264932
| 56.921504
| 61.736781
| 39.892624
| -43.078496
| 8,963,067,300
| -0.043043
| 145
| 56.041843
| 190.072448
| 1.987501
| 194.04745
| 186.097445
| 3.068557
| 189.395323
| 195.532437
| 183.258208
| 196.264932
| 184.750252
| 190.507592
| 192.5587
| 191.416803
| 190.261707
| 193.713797
| 194.855694
| 193.547467
| 191.866324
| 190.507592
| 189.148859
| 187.214393
| 184.750252
| 196.264932
| 1
| 0.011311
| 0
| 47,460,200
|
AAPL
| 2023-07-28T00:00:00
| 193.888733
| 194.680806
| 192.215484
| 192.740228
| 48,291,400
| 191.860045
| 190.381355
| 189.486808
| 183.467078
| 177.782033
| 172.40241
| 156.894989
| 191.664137
| 191.51293
| 191.204645
| 189.634121
| 188.850389
| 183.59028
| 178.655986
| 174.535112
| 164.790377
| 191.970483
| 190.963499
| 190.580931
| 187.308049
| 183.437075
| 179.751885
| 166.563613
| 192.575127
| 192.27976
| 192.313892
| 192.52071
| 193.46826
| 194.348482
| 193.760159
| 190.834732
| 2.555796
| 2.749443
| 43.673755
| 26.65613
| 8.937152
| 192.799636
| 189.057098
| 178.676039
| 171.556975
| 70.418572
| 184.750252
| 196.264932
| 79.363745
| 68.070955
| 58.169531
| -20.636255
| 9,011,358,700
| -0.033094
| 146
| 56.061549
| 190.381355
| 2.079098
| 194.53955
| 186.223159
| 3.052295
| 189.823266
| 195.927856
| 183.718677
| 196.264932
| 184.750252
| 190.507592
| 192.396976
| 189.548829
| 187.793078
| 194.152727
| 197.000873
| 193.547467
| 191.866324
| 190.507592
| 189.148859
| 187.214393
| 184.750252
| 196.264932
| 0
| 0.054215
| 48,291,400
| 0
|
AAPL
| 2023-07-31T00:00:00
| 194.502594
| 194.542206
| 193.324388
| 194.116461
| 38,824,100
| 192.103609
| 190.504124
| 189.873735
| 183.937567
| 178.264815
| 172.848538
| 157.182625
| 192.231828
| 192.056505
| 191.712022
| 190.076709
| 189.285174
| 184.018214
| 179.073002
| 174.930508
| 165.086021
| 192.450947
| 191.355998
| 190.966761
| 187.740814
| 183.877089
| 180.189513
| 166.937818
| 193.626017
| 193.273808
| 192.947303
| 192.973705
| 193.686783
| 194.64268
| 194.142357
| 191.329509
| 2.629562
| 2.725467
| 44.110044
| 25.847291
| 8.665968
| 192.799636
| 189.720455
| 179.490391
| 171.586678
| 73.550987
| 186.601708
| 196.264932
| 81.762424
| 72.682557
| 70.588497
| -18.237576
| 9,050,182,800
| -0.056642
| 147
| 56.077457
| 190.504124
| 2.248256
| 195.000637
| 186.007612
| 2.948337
| 190.268917
| 196.16559
| 184.372243
| 196.264932
| 184.750252
| 190.507592
| 193.595007
| 192.509209
| 191.129685
| 194.974531
| 196.060329
| 193.547467
| 191.866324
| 190.507592
| 189.148859
| 187.214393
| 184.750252
| 196.264932
| 0
| 0.090627
| 38,824,100
| 0
|
AAPL
| 2023-08-01T00:00:00
| 193.670914
| 194.779806
| 193.344183
| 194.294673
| 35,175,100
| 192.289745
| 190.660062
| 190.283235
| 184.344691
| 178.664529
| 173.273792
| 157.469255
| 192.519645
| 192.350034
| 192.01339
| 190.403455
| 189.622538
| 184.396751
| 179.457158
| 175.301605
| 165.370448
| 192.735911
| 191.657597
| 191.258851
| 188.122514
| 184.282513
| 180.601837
| 167.300885
| 194.33555
| 194.017917
| 193.598741
| 193.380489
| 193.911883
| 194.933265
| 194.51609
| 191.818538
| 2.591044
| 2.698582
| 44.58023
| 25.502438
| 8.344521
| 192.289731
| 189.829365
| 179.82702
| 171.839148
| 67.257688
| 187.750208
| 196.264932
| 69.534912
| 76.887027
| 68.202069
| -30.465088
| 9,015,007,700
| -0.064914
| 146
| 56.091781
| 190.660062
| 2.357277
| 195.374617
| 185.945508
| 2.794873
| 190.592916
| 196.182663
| 185.003169
| 196.264932
| 184.750252
| 190.507592
| 194.123063
| 193.703919
| 192.905245
| 194.921737
| 195.340881
| 193.547467
| 191.866324
| 190.507592
| 189.148859
| 187.214393
| 184.750252
| 196.264932
| 1
| 0.021306
| 0
| 35,175,100
|
AAPL
| 2023-08-02T00:00:00
| 190.670959
| 193.245177
| 189.9482
| 193.106565
| 50,389,300
| 192.040244
| 190.721944
| 190.462244
| 184.689637
| 179.028857
| 173.691588
| 157.717972
| 192.149908
| 192.044748
| 191.806862
| 190.427774
| 189.703186
| 184.642798
| 179.752258
| 175.605948
| 165.622194
| 192.441587
| 191.658635
| 191.288676
| 188.370603
| 184.598472
| 180.946335
| 167.631251
| 193.674108
| 193.617308
| 193.484601
| 193.4834
| 194.040004
| 195.161122
| 194.847726
| 192.288419
| 2.292027
| 2.617271
| 42.667656
| 23.108724
| 16.123705
| 192.289731
| 190.047182
| 180.354241
| 172.081722
| 55.318087
| 187.750208
| 196.264932
| 34.302363
| 61.866566
| 10.504808
| -65.697637
| 8,964,618,400
| -0.074266
| 145
| 56.111847
| 190.721944
| 2.339557
| 195.401058
| 186.042829
| 2.960359
| 190.600349
| 196.521068
| 184.67963
| 196.264932
| 184.750252
| 190.507592
| 193.931634
| 193.083462
| 192.496011
| 194.519086
| 195.367257
| 193.547467
| 191.866324
| 190.507592
| 189.148859
| 187.214393
| 184.750252
| 196.264932
| 1
| -0.03807
| 0
| 50,389,300
|
AAPL
| 2023-08-03T00:00:00
| 189.274933
| 190.463034
| 188.799695
| 189.670977
| 61,235,200
| 191.846185
| 190.690261
| 190.538284
| 185.025673
| 179.374308
| 174.116089
| 157.982426
| 191.574913
| 191.541145
| 191.417334
| 190.32297
| 189.670243
| 184.824451
| 180.002854
| 175.876621
| 165.857545
| 191.938803
| 191.520825
| 191.197345
| 188.550419
| 184.868105
| 181.254916
| 167.94525
| 191.815059
| 192.279957
| 192.618529
| 193.258386
| 194.037884
| 195.302481
| 195.126022
| 192.733167
| 1.92027
| 2.477871
| 40.272085
| 21.99134
| 18.311798
| 192.022409
| 190.507592
| 180.522551
| 173.060778
| 51.174155
| 188.799695
| 196.264932
| 6.366008
| 36.734428
| -34.205951
| -93.633992
| 8,903,383,200
| -0.13648
| 144
| 56.135972
| 190.690261
| 2.355389
| 195.401038
| 185.979484
| 2.984405
| 190.474119
| 196.442929
| 184.505308
| 196.264932
| 184.750252
| 190.507592
| 191.288112
| 189.331048
| 187.991136
| 192.628024
| 194.585089
| 193.547467
| 191.866324
| 190.507592
| 189.148859
| 187.214393
| 184.750252
| 196.264932
| 1
| -0.088647
| 0
| 61,235,200
|
AAPL
| 2023-08-04T00:00:00
| 180.185944
| 185.522512
| 180.11663
| 183.68095
| 115,956,800
| 190.861049
| 190.260069
| 190.237297
| 185.232205
| 179.582226
| 174.430223
| 158.181575
| 189.297119
| 189.476563
| 189.689428
| 189.401422
| 188.940682
| 184.642548
| 180.007673
| 175.961955
| 166.000116
| 189.818759
| 190.520413
| 190.401011
| 188.360625
| 184.889464
| 181.375111
| 168.166181
| 187.106466
| 188.420063
| 189.797423
| 192.087355
| 193.664485
| 195.204075
| 195.257182
| 193.116819
| 0.882076
| 2.158712
| 39.66507
| 17.525022
| 33.848327
| 187.680876
| 188.190781
| 181.411148
| 174.490512
| 27.203675
| 180.11663
| 196.264932
| 0.42923
| 13.6992
| -200.641777
| -99.57077
| 8,787,426,400
| -0.204169
| 143
| 56.178514
| 190.260069
| 3.312153
| 196.884375
| 183.635763
| 3.381856
| 189.494293
| 196.258005
| 182.73058
| 196.264932
| 180.11663
| 188.190781
| 189.512554
| 188.562074
| 187.849215
| 190.225413
| 191.175893
| 192.453933
| 190.096281
| 188.190781
| 186.285281
| 183.572367
| 180.11663
| 196.264932
| 1
| -0.131446
| 0
| 115,956,800
|
AAPL
| 2023-08-07T00:00:00
| 177.077057
| 181.314628
| 175.591926
| 180.324541
| 97,576,100
| 189.484827
| 189.776906
| 189.638492
| 185.371016
| 179.733399
| 174.692306
| 158.358577
| 186.853107
| 187.222107
| 187.749063
| 188.281025
| 188.028095
| 184.345862
| 179.930551
| 175.984036
| 166.110334
| 187.312579
| 189.264889
| 189.388685
| 188.040816
| 184.823539
| 181.427524
| 168.354195
| 181.142144
| 183.161851
| 185.660419
| 190.059877
| 192.902764
| 194.845688
| 195.22097
| 193.431048
| -0.189378
| 1.689094
| 39.94832
| 15.417882
| 39.285108
| 185.418524
| 185.928429
| 181.495327
| 174.574691
| 24.520539
| 175.591926
| 196.264932
| 7.183912
| 4.659716
| -238.152272
| -92.816088
| 8,689,850,300
| -0.24244
| 142
| 56.213394
| 189.776906
| 4.384009
| 198.544923
| 181.008889
| 3.655544
| 188.311699
| 195.622787
| 181.00061
| 196.264932
| 175.591926
| 185.928429
| 181.941695
| 178.360879
| 176.535813
| 183.76676
| 187.347577
| 191.386102
| 188.367844
| 185.928429
| 183.489014
| 180.01595
| 175.591926
| 196.264932
| 1
| -0.167382
| 0
| 97,576,100
|
AAPL
| 2023-08-08T00:00:00
| 178.017609
| 178.482951
| 175.819615
| 177.908698
| 67,823,000
| 188.116522
| 189.367007
| 189.13711
| 185.505865
| 179.910033
| 174.959841
| 158.539739
| 185.086007
| 185.548562
| 186.251917
| 187.347987
| 187.258058
| 184.097696
| 179.880211
| 176.024305
| 166.228815
| 185.22763
| 188.144955
| 188.494771
| 187.752447
| 184.778386
| 181.493372
| 168.549808
| 176.452713
| 178.519864
| 181.485224
| 187.607449
| 191.866656
| 194.286926
| 195.045027
| 193.684543
| -0.951648
| 1.160945
| 40.211338
| 14.541576
| 37.05226
| 185.418524
| 185.928429
| 183.678467
| 176.757831
| 23.418961
| 175.591926
| 195.245122
| 12.342431
| 6.651858
| -204.982668
| -87.657569
| 8,757,673,300
| -0.203424
| 143
| 56.237814
| 189.367007
| 5.064888
| 199.496784
| 179.237231
| 3.451162
| 187.331309
| 194.233633
| 180.428985
| 196.264932
| 175.591926
| 185.928429
| 177.994537
| 174.674446
| 172.271836
| 180.397148
| 183.717238
| 191.386102
| 188.367844
| 185.928429
| 183.489014
| 180.01595
| 175.591926
| 196.264932
| 0
| -0.097271
| 67,823,000
| 0
|
AAPL
| 2023-08-09T00:00:00
| 176.423599
| 179.136428
| 175.255289
| 179.077025
| 60,378,500
| 186.501692
| 188.793746
| 188.616721
| 185.560518
| 180.086901
| 175.183157
| 158.715248
| 183.353526
| 183.889478
| 184.739868
| 186.354861
| 186.424638
| 183.796751
| 179.789247
| 176.032211
| 166.330255
| 183.101644
| 186.91225
| 187.516808
| 187.39628
| 184.686638
| 181.522357
| 168.727757
| 173.70162
| 175.277112
| 177.858028
| 184.894609
| 190.595492
| 193.536743
| 194.729685
| 193.875998
| -1.665181
| 0.59572
| 40.16538
| 14.729574
| 34.017968
| 185.017548
| 185.76011
| 183.968067
| 176.757831
| 23.715624
| 175.255289
| 195.245122
| 5.844523
| 8.456955
| -181.097426
| -94.155477
| 8,697,294,800
| -0.214108
| 142
| 56.259262
| 188.793746
| 5.831778
| 200.457301
| 177.130191
| 3.447626
| 186.29248
| 193.187731
| 179.397228
| 196.264932
| 175.255289
| 185.76011
| 177.440058
| 176.397165
| 174.776722
| 179.060501
| 180.103394
| 191.306656
| 188.239248
| 185.76011
| 183.280972
| 179.751352
| 175.255289
| 196.264932
| 1
| -0.136839
| 0
| 60,378,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.