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 | 2023-08-10T00:00:00 | 176.20578 | 178.958221 | 175.839453 | 177.700806 | 54,686,900 | 184.991812 | 188.171477 | 188.068608 | 185.573785 | 180.256779 | 175.4127 | 158.870547 | 181.923976 | 182.492442 | 183.426931 | 185.432217 | 185.638572 | 183.499066 | 179.694945 | 176.035648 | 166.428519 | 181.22966 | 185.713396 | 186.56212 | 187.029427 | 184.584503 | 181.542607 | 168.901792 | 173.014938 | 173.561269 | 175.104579 | 182.165915 | 189.172817 | 192.638587 | 194.293258 | 194.009609 | -2.222616 | 0.032053 | 40.122705 | 13.754797 | 31.766718 | 185.017548 | 185.76011 | 184.586868 | 176.757831 | 24.553667 | 175.255289 | 195.245122 | 4.754873 | 7.647276 | -155.420879 | -95.245127 | 8,642,607,900 | -0.250481 | 141 | 56.278646 | 188.171477 | 6.476172 | 201.12382 | 175.219134 | 3.4059 | 185.331842 | 192.143641 | 178.520042 | 196.264932 | 175.255289 | 185.76011 | 176.938439 | 174.740449 | 173.0573 | 178.621588 | 180.819578 | 191.306656 | 188.239248 | 185.76011 | 183.280972 | 179.751352 | 175.255289 | 196.264932 | 1 | -0.169986 | 0 | 54,686,900 |
AAPL | 2023-08-11T00:00:00 | 176.265259 | 177.088142 | 175.035903 | 175.799303 | 52,036,700 | 183.229465 | 187.544755 | 187.567628 | 185.589232 | 180.448015 | 175.619108 | 159.015401 | 180.792233 | 181.360227 | 182.325135 | 184.598858 | 184.917548 | 183.215387 | 179.60469 | 176.040195 | 166.526397 | 179.643014 | 184.57947 | 185.65417 | 186.664387 | 184.479463 | 181.559489 | 169.074873 | 173.459073 | 173.271582 | 173.34428 | 179.658975 | 187.683869 | 191.64034 | 193.756063 | 194.090262 | -2.62928 | -0.500214 | 40.250449 | 13.138634 | 32.097675 | 184.907855 | 185.650417 | 185.774977 | 176.757831 | 22.434598 | 175.035903 | 195.245122 | 6.083145 | 5.560847 | -144.358968 | -93.916855 | 8,694,644,600 | -0.252521 | 142 | 56.297093 | 187.544755 | 6.99768 | 201.540114 | 173.549395 | 3.342448 | 184.468358 | 191.153254 | 177.783461 | 196.264932 | 175.035903 | 185.650417 | 177.001151 | 175.044082 | 173.882383 | 178.16285 | 180.119919 | 191.254881 | 188.155443 | 185.650417 | 183.145392 | 179.578915 | 175.035903 | 196.264932 | 0 | -0.097476 | 52,036,700 | 0 |
AAPL | 2023-08-14T00:00:00 | 177.920959 | 178.148983 | 175.789389 | 176.443732 | 43,675,600 | 181.571301 | 186.837455 | 187.214853 | 185.581556 | 180.661458 | 175.823486 | 159.154291 | 180.217978 | 180.734905 | 181.64757 | 183.991776 | 184.379349 | 183.007762 | 179.560382 | 176.077438 | 166.639776 | 178.677831 | 183.662919 | 184.912119 | 186.36367 | 184.412962 | 181.60507 | 169.262988 | 174.776198 | 174.233472 | 172.890249 | 177.582626 | 186.240604 | 190.614411 | 193.157501 | 194.129399 | -2.785849 | -0.957341 | 39.839472 | 14.810841 | 30.410874 | 184.14054 | 185.650417 | 185.876456 | 176.757831 | 24.697286 | 175.035903 | 195.245122 | 14.275943 | 8.37132 | -115.533437 | -85.724057 | 8,738,320,200 | -0.255725 | 143 | 56.312786 | 186.837455 | 7.227668 | 201.292792 | 172.382118 | 3.391473 | 183.844796 | 190.627741 | 177.061851 | 196.264932 | 175.035903 | 185.650417 | 176.129768 | 175.171394 | 174.077528 | 177.223633 | 178.182008 | 191.254881 | 188.155443 | 185.650417 | 183.145392 | 179.578915 | 175.035903 | 196.264932 | 0 | -0.034993 | 43,675,600 | 0 |
AAPL | 2023-08-15T00:00:00 | 175.928177 | 177.940766 | 175.531613 | 177.345921 | 43,622,600 | 179.797028 | 186.043386 | 186.803357 | 185.516995 | 180.787031 | 176.022271 | 159.297953 | 179.360018 | 179.860955 | 180.767663 | 183.258721 | 183.729259 | 182.730131 | 179.464797 | 176.074482 | 166.732198 | 177.651808 | 182.62394 | 184.043913 | 185.985106 | 184.288402 | 181.607143 | 169.429893 | 175.65345 | 175.08977 | 173.099443 | 175.765914 | 184.828722 | 189.55563 | 192.496718 | 194.123731 | -3.035737 | -1.37302 | 39.520957 | 14.001773 | 29.334125 | 182.749469 | 185.650417 | 186.027447 | 176.757831 | 20.647246 | 175.035903 | 195.245122 | 4.415183 | 8.25809 | -110.590096 | -95.584817 | 8,694,697,600 | -0.297478 | 142 | 56.328199 | 186.043386 | 7.519183 | 201.081753 | 171.005019 | 3.399484 | 183.090832 | 189.8898 | 176.291864 | 196.264932 | 175.035903 | 185.650417 | 177.286444 | 176.423905 | 174.92685 | 178.783499 | 179.646038 | 191.254881 | 188.155443 | 185.650417 | 183.145392 | 179.578915 | 175.035903 | 196.264932 | 1 | -0.081395 | 0 | 43,622,600 |
AAPL | 2023-08-16T00:00:00 | 175.05574 | 177.008832 | 174.986333 | 175.610935 | 46,964,900 | 178.235506 | 185.137875 | 186.290034 | 185.462113 | 180.884229 | 176.201457 | 159.459673 | 178.499162 | 178.987279 | 179.888906 | 182.512996 | 183.062065 | 182.429175 | 179.34877 | 176.054309 | 166.815019 | 176.789756 | 181.577497 | 183.14025 | 185.574861 | 184.137578 | 181.588004 | 169.586687 | 175.771009 | 175.420015 | 173.454068 | 174.206829 | 183.436809 | 188.48128 | 191.786237 | 194.075149 | -3.26652 | -1.75172 | 39.362784 | 13.34281 | 29.222425 | 180.254423 | 185.625633 | 186.354186 | 176.757831 | 20.938888 | 174.986333 | 194.779806 | 0.350656 | 6.347261 | -105.531806 | -99.649344 | 8,647,732,700 | -0.336482 | 141 | 56.344668 | 185.137875 | 7.704484 | 200.546843 | 169.728907 | 3.215098 | 182.325585 | 188.755782 | 175.895389 | 195.245122 | 174.986333 | 185.115728 | 176.466852 | 174.992938 | 174.057699 | 177.402091 | 178.876005 | 190.464048 | 187.506265 | 185.115728 | 182.725191 | 179.321714 | 174.986333 | 195.245122 | 1 | -0.120662 | 0 | 46,964,900 |
AAPL | 2023-08-17T00:00:00 | 172.507782 | 175.987675 | 171.992237 | 175.620853 | 66,062,900 | 176.558791 | 184.202488 | 185.644298 | 185.363599 | 180.94864 | 176.342112 | 159.554743 | 177.300886 | 177.809189 | 178.753348 | 181.603431 | 182.250197 | 182.040101 | 179.168744 | 175.984081 | 166.871664 | 175.748352 | 180.374631 | 182.080077 | 185.066848 | 183.917145 | 181.514862 | 169.716519 | 174.576138 | 174.696106 | 173.269801 | 172.762854 | 182.00006 | 187.360046 | 191.017653 | 193.97884 | -3.613363 | -2.124049 | 39.886985 | 12.128458 | 33.383066 | 176.653433 | 184.128584 | 186.354186 | 177.504309 | 11.710517 | 171.992237 | 194.779806 | 2.262395 | 2.342745 | -112.25867 | -97.737605 | 8,581,669,800 | -0.341924 | 140 | 56.367328 | 184.202488 | 8.055416 | 200.313321 | 168.091655 | 3.259328 | 181.390556 | 187.909212 | 174.871901 | 195.245122 | 171.992237 | 183.61868 | 175.683635 | 174.358439 | 173.661137 | 176.380937 | 177.706133 | 189.757441 | 186.36252 | 183.61868 | 180.874839 | 176.968355 | 171.992237 | 195.245122 | 1 | -0.153632 | 0 | 66,062,900 |
AAPL | 2023-08-18T00:00:00 | 172.993591 | 173.598361 | 170.48529 | 170.82237 | 61,172,200 | 175.839555 | 183.350302 | 185.012054 | 185.302325 | 181.033371 | 176.507103 | 159.664069 | 176.439427 | 176.933626 | 177.867232 | 180.820718 | 181.53815 | 181.685336 | 179.00624 | 175.924863 | 166.932578 | 175.100134 | 179.307117 | 181.106946 | 184.58175 | 183.707802 | 181.448555 | 169.850239 | 173.153863 | 173.660603 | 172.925644 | 171.563324 | 180.560298 | 186.212594 | 190.216127 | 193.843467 | -3.805174 | -2.460274 | 40.659742 | 11.267956 | 34.449007 | 174.810859 | 183.375111 | 186.354186 | 177.504309 | 11.303724 | 170.48529 | 194.779806 | 10.324559 | 4.312536 | -106.850926 | -89.675441 | 8,642,842,000 | -0.272059 | 141 | 56.388391 | 183.350302 | 8.303375 | 199.957053 | 166.743552 | 3.394703 | 180.590845 | 187.380251 | 173.80144 | 195.245122 | 170.48529 | 182.865206 | 173.495898 | 171.004121 | 169.50046 | 174.999559 | 177.491336 | 189.401802 | 185.786866 | 182.865206 | 179.943546 | 175.783894 | 170.48529 | 195.245122 | 0 | -0.081053 | 61,172,200 | 0 |
AAPL | 2023-08-21T00:00:00 | 174.331985 | 174.619507 | 172.250004 | 173.5686 | 46,311,900 | 175.565048 | 182.524937 | 184.302655 | 185.213365 | 181.150317 | 176.691707 | 159.793343 | 176.017939 | 176.4606 | 177.323348 | 180.230833 | 180.98383 | 181.396969 | 178.883233 | 175.893321 | 167.006204 | 174.82603 | 178.44823 | 180.285402 | 184.15154 | 183.53145 | 181.405483 | 169.996188 | 172.602132 | 173.02072 | 172.812186 | 170.757962 | 179.174644 | 185.076653 | 189.404741 | 193.680904 | -3.805323 | -2.729284 | 40.817834 | 13.017201 | 32.555679 | 174.810859 | 183.375111 | 186.205671 | 177.504309 | 15.830831 | 170.48529 | 193.245177 | 16.901208 | 9.829387 | -81.556802 | -83.098792 | 8,689,153,900 | -0.215354 | 142 | 56.404515 | 182.524937 | 8.340123 | 199.205184 | 165.844691 | 3.461409 | 179.994764 | 186.917581 | 173.071946 | 195.245122 | 170.48529 | 182.865206 | 172.359081 | 171.1198 | 169.24601 | 174.232871 | 175.472151 | 189.401802 | 185.786866 | 182.865206 | 179.943546 | 175.783894 | 170.48529 | 195.245122 | 0 | -0.018593 | 46,311,900 | 0 |
AAPL | 2023-08-22T00:00:00 | 175.710068 | 176.156206 | 174.738476 | 175.541527 | 42,038,900 | 175.334294 | 181.725408 | 183.658676 | 185.144243 | 181.30752 | 176.859244 | 159.957202 | 175.956365 | 176.32414 | 177.075151 | 179.819855 | 180.578156 | 181.173953 | 178.799729 | 175.889692 | 167.09281 | 174.852397 | 177.799195 | 179.624434 | 183.778862 | 183.388285 | 181.386045 | 170.154563 | 173.293807 | 173.317975 | 173.164517 | 170.477406 | 177.897232 | 183.983652 | 188.602397 | 193.502402 | -3.652142 | -2.913855 | 40.171841 | 16.121136 | 31.136855 | 174.721755 | 183.375111 | 186.349225 | 177.504309 | 21.959116 | 170.48529 | 190.463034 | 26.152993 | 17.79292 | -56.395872 | -73.847007 | 8,731,192,800 | -0.198011 | 143 | 56.419319 | 181.725408 | 8.179111 | 198.08363 | 165.367186 | 3.325802 | 179.586697 | 186.238301 | 172.935093 | 195.245122 | 170.48529 | 182.865206 | 173.733832 | 172.848158 | 171.36433 | 175.21766 | 176.103335 | 189.401802 | 185.786866 | 182.865206 | 179.943546 | 175.783894 | 170.48529 | 195.245122 | 0 | 0.034904 | 42,038,900 | 0 |
AAPL | 2023-08-23T00:00:00 | 179.566711 | 179.993032 | 176.800645 | 176.989018 | 52,722,800 | 175.648605 | 181.075149 | 183.114705 | 185.096216 | 181.413583 | 177.049626 | 160.170651 | 176.678434 | 176.913698 | 177.458468 | 179.796842 | 180.500353 | 181.110924 | 178.819912 | 175.962505 | 167.216928 | 175.621928 | 177.593605 | 179.309667 | 183.560135 | 183.342475 | 181.439658 | 170.349683 | 175.706805 | 175.068393 | 174.412621 | 170.902471 | 176.844759 | 183.004206 | 187.853311 | 193.327837 | -3.182856 | -2.967656 | 37.945607 | 23.412683 | 28.046347 | 175.239161 | 183.375111 | 187.136355 | 177.504309 | 33.3407 | 170.48529 | 185.522512 | 60.392947 | 34.482383 | -21.888237 | -39.607053 | 8,783,915,600 | -0.163692 | 144 | 56.438479 | 181.075149 | 7.778567 | 196.632284 | 165.518014 | 3.498066 | 179.584794 | 186.580926 | 172.588661 | 195.245122 | 170.48529 | 182.865206 | 175.534917 | 174.913628 | 174.117188 | 176.331357 | 176.952646 | 189.401802 | 185.786866 | 182.865206 | 179.943546 | 175.783894 | 170.48529 | 195.245122 | 0 | 0.080469 | 52,722,800 | 0 |
AAPL | 2023-08-24T00:00:00 | 174.867355 | 179.546877 | 174.500518 | 179.120557 | 54,945,800 | 175.514763 | 180.253288 | 182.460779 | 184.963706 | 181.45791 | 177.167902 | 160.361936 | 176.316218 | 176.541636 | 177.059835 | 179.348707 | 180.067045 | 180.866078 | 178.715898 | 175.940819 | 167.293052 | 175.479882 | 177.002386 | 178.675256 | 183.159003 | 183.170205 | 181.396445 | 170.495919 | 176.941231 | 176.209217 | 175.207087 | 171.450339 | 175.875411 | 182.050106 | 187.104209 | 193.141632 | -3.153788 | -3.004882 | 36.530689 | 20.784709 | 29.994387 | 175.239161 | 182.865206 | 189.114043 | 179.360708 | 39.25447 | 170.48529 | 181.314628 | 40.46476 | 42.3369 | -36.137929 | -59.53524 | 8,728,969,800 | -0.174174 | 143 | 56.45768 | 180.253288 | 7.504393 | 195.262074 | 165.244501 | 3.205773 | 179.135514 | 185.547059 | 172.723969 | 194.779806 | 170.48529 | 182.632548 | 178.786796 | 177.58056 | 175.59441 | 180.772947 | 181.979183 | 189.0463 | 185.499301 | 182.632548 | 179.765795 | 175.684316 | 170.48529 | 194.779806 | 1 | 0.019024 | 0 | 54,945,800 |
AAPL | 2023-08-25T00:00:00 | 177.078232 | 177.613594 | 174.312166 | 175.858785 | 51,449,600 | 175.59606 | 179.412762 | 181.942416 | 184.862741 | 181.554522 | 177.295729 | 160.561609 | 176.468621 | 176.639199 | 177.062665 | 179.1423 | 179.837136 | 180.717535 | 178.672801 | 175.963342 | 167.390417 | 175.764149 | 176.7 | 178.261214 | 182.849769 | 183.054951 | 181.394669 | 170.66225 | 177.611652 | 177.085111 | 175.993617 | 172.185883 | 175.058895 | 181.169601 | 186.381066 | 192.954556 | -2.918706 | -2.987647 | 35.268133 | 19.266999 | 28.220777 | 175.239161 | 182.865206 | 189.373937 | 182.497775 | 50.002463 | 170.48529 | 179.993032 | 69.342881 | 56.733529 | -28.377057 | -30.657119 | 8,780,419,400 | -0.158381 | 144 | 56.475988 | 179.412762 | 6.80568 | 193.024123 | 165.801402 | 3.032825 | 178.939582 | 185.005232 | 172.873933 | 194.779806 | 170.48529 | 182.632548 | 176.304917 | 173.062957 | 171.258558 | 178.109316 | 181.351276 | 189.0463 | 185.499301 | 182.632548 | 179.765795 | 175.684316 | 170.48529 | 194.779806 | 0 | 0.066394 | 51,449,600 | 0 |
AAPL | 2023-08-28T00:00:00 | 178.644684 | 179.041247 | 177.018749 | 178.545535 | 43,820,700 | 175.668433 | 178.619867 | 181.454632 | 184.752313 | 181.648423 | 177.44456 | 160.766252 | 176.903834 | 177.003832 | 177.306053 | 179.097062 | 179.745409 | 180.636247 | 178.672061 | 176.016437 | 167.5024 | 176.318445 | 176.62685 | 178.007542 | 182.605924 | 182.978376 | 181.421381 | 170.842181 | 178.082138 | 177.849698 | 176.95151 | 173.099658 | 174.427682 | 180.38783 | 185.700111 | 192.773221 | -2.576305 | -2.905378 | 33.528449 | 21.625752 | 26.923743 | 175.239161 | 182.865206 | 189.373937 | 182.497775 | 51.281011 | 170.48529 | 179.993032 | 85.818423 | 65.208688 | -5.160443 | -14.181577 | 8,824,240,100 | -0.166107 | 145 | 56.49178 | 178.619867 | 5.805359 | 190.230585 | 167.009149 | 2.98705 | 178.911497 | 184.885598 | 172.937396 | 194.779806 | 170.48529 | 182.632548 | 176.334664 | 175.055734 | 173.033235 | 178.357162 | 179.636092 | 189.0463 | 185.499301 | 182.632548 | 179.765795 | 175.684316 | 170.48529 | 194.779806 | 0 | 0.106564 | 43,820,700 | 0 |
AAPL | 2023-08-29T00:00:00 | 182.54097 | 183.314279 | 177.960596 | 178.158878 | 53,003,900 | 176.329712 | 178.06337 | 181.088245 | 184.741395 | 181.791769 | 177.650843 | 161.013231 | 178.031261 | 178.010585 | 178.111425 | 179.410145 | 179.960452 | 180.710942 | 178.773875 | 176.145636 | 167.652037 | 177.567997 | 177.000288 | 178.091107 | 182.519204 | 183.001864 | 181.5223 | 171.058845 | 179.735648 | 179.476623 | 178.690133 | 174.374213 | 174.062937 | 179.764528 | 185.102579 | 192.613112 | -1.967867 | -2.717876 | 31.758089 | 28.366425 | 23.804873 | 176.899784 | 182.865206 | 189.977885 | 182.497775 | 61.422349 | 170.48529 | 183.314279 | 93.972172 | 83.044492 | 27.222584 | -6.027828 | 8,877,244,000 | -0.1148 | 146 | 56.511485 | 178.06337 | 4.718323 | 187.500016 | 168.626724 | 3.092232 | 179.257161 | 185.441625 | 173.072696 | 193.245177 | 170.48529 | 181.865233 | 178.234893 | 177.42854 | 176.212395 | 179.451038 | 180.257392 | 187.873843 | 184.5509 | 181.865233 | 179.179566 | 175.355905 | 170.48529 | 193.245177 | 0 | 0.140376 | 53,003,900 | 0 |
AAPL | 2023-08-30T00:00:00 | 186.04071 | 186.239007 | 183.155678 | 183.35396 | 60,813,900 | 177.428209 | 177.831857 | 180.826997 | 184.79869 | 181.994188 | 177.883224 | 161.218475 | 179.633151 | 179.470608 | 179.331315 | 180.012923 | 180.428165 | 180.919953 | 178.965107 | 176.341578 | 167.835009 | 179.333633 | 177.760035 | 178.472066 | 182.570158 | 183.113678 | 181.688436 | 171.307875 | 182.890544 | 182.037382 | 181.162267 | 176.121748 | 174.017687 | 179.335345 | 184.617859 | 192.486304 | -1.189564 | -2.412214 | 30.867302 | 32.390491 | 21.916305 | 178.362148 | 182.865206 | 190.26501 | 182.497775 | 66.358834 | 170.48529 | 186.239007 | 98.741269 | 92.843955 | 61.341596 | -1.258731 | 8,938,057,900 | -0.044678 | 147 | 56.534713 | 177.831857 | 4.146042 | 186.123941 | 169.539774 | 3.133609 | 179.903213 | 186.17043 | 173.635996 | 190.463034 | 170.48529 | 180.474162 | 181.271948 | 179.229618 | 175.918265 | 184.583301 | 186.625632 | 185.748287 | 182.831536 | 180.474162 | 178.116788 | 174.760527 | 170.48529 | 190.463034 | 0 | 0.168583 | 60,813,900 | 0 |
AAPL | 2023-08-31T00:00:00 | 186.258804 | 187.498084 | 185.87215 | 186.229063 | 60,794,500 | 178.803311 | 177.681051 | 180.625166 | 184.881138 | 182.206115 | 178.14379 | 161.410841 | 180.958281 | 180.704825 | 180.397082 | 180.580731 | 180.876675 | 181.129319 | 179.157047 | 176.537959 | 168.018331 | 180.939196 | 178.562601 | 178.889897 | 182.627417 | 183.225905 | 181.854289 | 171.557032 | 186.002879 | 184.842579 | 183.688939 | 178.211409 | 174.240084 | 179.068894 | 184.234894 | 192.39064 | -0.548828 | -2.039536 | 30.333253 | 34.021401 | 21.122826 | 179.874044 | 182.865206 | 190.26501 | 182.497775 | 66.535414 | 170.48529 | 187.498084 | 92.715601 | 95.143014 | 71.042084 | -7.284399 | 8,998,852,400 | -0.049488 | 148 | 56.557965 | 177.681051 | 3.743192 | 185.167434 | 170.194668 | 3.103158 | 180.508508 | 186.714824 | 174.302191 | 187.498084 | 170.48529 | 178.991687 | 185.145132 | 184.051257 | 182.061803 | 187.134586 | 188.228461 | 183.483065 | 180.999197 | 178.991687 | 176.984177 | 174.126028 | 170.48529 | 187.498084 | 0 | 0.191858 | 60,794,500 | 0 |
AAPL | 2023-09-01T00:00:00 | 187.835205 | 188.291252 | 186.665317 | 187.864947 | 45,766,500 | 180.287473 | 178.063514 | 180.383025 | 184.934917 | 182.43906 | 178.432281 | 161.618098 | 182.333666 | 182.001258 | 181.541409 | 181.240228 | 181.411947 | 181.392295 | 179.385419 | 176.761667 | 168.215513 | 182.581358 | 179.529663 | 179.444515 | 182.743263 | 183.374039 | 182.046198 | 171.819961 | 188.494995 | 187.360651 | 186.064489 | 180.531976 | 174.722173 | 178.960567 | 183.95404 | 192.329119 | 0.085181 | -1.614593 | 30.019799 | 34.253945 | 20.141183 | 181.301709 | 182.632548 | 190.661043 | 182.497775 | 66.447365 | 170.48529 | 188.291252 | 97.438798 | 96.298556 | 76.784704 | -2.561202 | 9,044,618,900 | 0.067729 | 149 | 56.575676 | 178.063514 | 4.353613 | 186.77074 | 169.356288 | 3.079791 | 181.206288 | 187.36587 | 175.046707 | 188.291252 | 170.48529 | 179.388271 | 186.543013 | 185.587941 | 184.917078 | 187.213876 | 188.168947 | 184.089045 | 181.489374 | 179.388271 | 177.287167 | 174.295766 | 170.48529 | 188.291252 | 0 | 0.210798 | 0 | 45,766,500 |
AAPL | 2023-09-05T00:00:00 | 188.07312 | 188.350718 | 186.001048 | 186.6653 | 45,280,000 | 181.661586 | 178.613317 | 180.125846 | 184.999791 | 182.666994 | 178.730073 | 161.817857 | 183.481557 | 183.105233 | 182.546288 | 181.8614 | 181.924345 | 181.654288 | 179.614043 | 176.985656 | 168.413101 | 183.99693 | 180.482959 | 180.036061 | 182.86633 | 183.522304 | 182.237106 | 172.083195 | 189.790458 | 189.093061 | 188.09835 | 182.877793 | 175.430462 | 178.982984 | 183.760947 | 192.299358 | 0.599919 | -1.171691 | 29.46611 | 32.380432 | 20.585827 | 181.331442 | 182.632548 | 190.928367 | 182.497775 | 71.39366 | 170.48529 | 188.350718 | 98.446175 | 96.200191 | 73.365302 | -1.553825 | 9,089,898,900 | 0.148473 | 150 | 56.593226 | 178.613317 | 4.884446 | 188.382209 | 168.844425 | 3.075542 | 181.860272 | 188.011356 | 175.709189 | 188.350718 | 170.48529 | 179.418004 | 187.597258 | 186.903264 | 185.971323 | 188.529199 | 189.223193 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 0 | 0.225938 | 45,280,000 | 0 |
AAPL | 2023-09-06T00:00:00 | 181.34137 | 187.230431 | 179.913717 | 186.784278 | 81,755,800 | 182.224716 | 178.779505 | 179.632664 | 184.95795 | 182.774015 | 178.906563 | 161.990128 | 183.05352 | 182.78453 | 182.360916 | 181.814125 | 181.879501 | 181.642017 | 179.659499 | 177.071908 | 168.541741 | 183.938709 | 180.742774 | 180.129563 | 182.722863 | 183.487419 | 182.288815 | 172.277459 | 188.086205 | 188.256114 | 188.334557 | 184.522625 | 176.113715 | 178.99562 | 183.568138 | 192.270755 | 0.459362 | -0.84548 | 27.724179 | 26.881948 | 29.758778 | 181.331442 | 182.632548 | 191.260045 | 182.497775 | 59.177773 | 170.48529 | 188.350718 | 60.765855 | 85.550276 | 34.971715 | -39.234145 | 9,008,143,100 | 0.058487 | 149 | 56.62328 | 178.779505 | 4.919529 | 188.618562 | 168.940448 | 3.513892 | 181.810853 | 188.838637 | 174.783069 | 188.350718 | 170.48529 | 179.418004 | 187.474962 | 186.599206 | 185.125292 | 188.948876 | 189.824632 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 1 | 0.137753 | 0 | 81,755,800 |
AAPL | 2023-09-07T00:00:00 | 176.037247 | 176.681681 | 172.051718 | 173.677653 | 112,488,800 | 181.87177 | 178.760188 | 179.047316 | 184.75478 | 182.808863 | 179.033472 | 162.126351 | 181.650265 | 181.557752 | 181.388043 | 181.288954 | 181.430096 | 181.422222 | 179.564176 | 177.051419 | 168.616323 | 182.813715 | 180.481606 | 179.852992 | 182.373031 | 183.310136 | 182.231997 | 172.417231 | 183.424239 | 184.66592 | 186.309223 | 185.090458 | 176.608156 | 178.891946 | 183.313262 | 192.220642 | -0.079117 | -0.692207 | 27.715432 | 22.249538 | 39.214727 | 180.201218 | 181.865233 | 191.059548 | 182.497775 | 54.769557 | 170.48529 | 188.350718 | 31.076541 | 63.429524 | -33.906382 | -68.923459 | 8,895,654,300 | 0.149745 | 148 | 56.66285 | 178.760188 | 4.930014 | 188.620215 | 168.90016 | 3.89205 | 181.260986 | 189.045086 | 173.476885 | 188.350718 | 170.48529 | 179.418004 | 182.828506 | 178.426581 | 175.511792 | 185.743295 | 190.14522 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 1 | 0.061666 | 112,488,800 | 0 |
AAPL | 2023-09-08T00:00:00 | 176.651917 | 178.694263 | 176.265262 | 176.820472 | 65,551,300 | 182.050226 | 178.782494 | 178.542395 | 184.540339 | 182.86458 | 179.16633 | 162.262834 | 180.650595 | 180.665782 | 180.659409 | 180.867405 | 181.062544 | 181.235151 | 179.487538 | 177.043508 | 168.696279 | 181.864651 | 180.280819 | 179.668731 | 182.055272 | 183.148111 | 182.184837 | 172.561764 | 178.435647 | 180.377901 | 183.227358 | 184.854617 | 176.94977 | 178.691352 | 183.008985 | 192.150743 | -0.451067 | -0.643979 | 27.147715 | 24.945967 | 37.23815 | 180.201218 | 180.474162 | 191.168456 | 182.54728 | 54.926535 | 172.051718 | 188.350718 | 28.223809 | 40.022068 | -14.262771 | -71.776191 | 8,961,205,600 | 0.145791 | 149 | 56.686016 | 178.782494 | 4.918844 | 188.620183 | 168.944806 | 3.859475 | 180.822027 | 188.540977 | 173.103077 | 188.350718 | 170.48529 | 179.418004 | 174.923549 | 173.165416 | 170.293585 | 177.795379 | 179.553512 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 0 | 0.096303 | 0 | 65,551,300 |
AAPL | 2023-09-11T00:00:00 | 177.821808 | 178.753749 | 175.819127 | 178.525726 | 58,953,100 | 182.124583 | 178.860322 | 178.44783 | 184.342563 | 182.970747 | 179.298627 | 162.421357 | 180.084838 | 180.148695 | 180.222855 | 180.590533 | 180.813257 | 181.101295 | 179.443703 | 177.05892 | 168.787081 | 181.095847 | 180.189325 | 179.613301 | 181.7918 | 183.015406 | 182.158213 | 172.71658 | 175.357457 | 177.167828 | 180.371215 | 184.124317 | 177.200281 | 178.424383 | 182.668211 | 192.064901 | -0.644016 | -0.643987 | 26.703334 | 23.534986 | 35.991778 | 180.201218 | 179.418004 | 191.265 | 182.54728 | 54.721044 | 172.051718 | 188.350718 | 35.401497 | 31.567283 | -13.393443 | -64.598503 | 9,020,158,700 | 0.154756 | 150 | 56.707045 | 178.860322 | 4.889144 | 188.63861 | 169.082034 | 3.899841 | 180.536292 | 188.335973 | 172.73661 | 188.350718 | 170.48529 | 179.418004 | 177.203814 | 175.713365 | 174.774813 | 178.142365 | 179.632814 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 0 | 0.125437 | 0 | 58,953,100 |
AAPL | 2023-09-12T00:00:00 | 174.78804 | 178.585196 | 173.320737 | 177.950685 | 90,370,200 | 181.738919 | 178.703676 | 178.356269 | 183.99738 | 183.032767 | 179.389117 | 162.553999 | 179.025478 | 179.174031 | 179.386729 | 180.063033 | 180.349779 | 180.853716 | 179.321186 | 177.013952 | 168.846792 | 179.76193 | 179.801488 | 179.331779 | 181.417113 | 182.800072 | 182.068894 | 172.839631 | 173.768017 | 174.784752 | 177.638054 | 182.910661 | 177.294387 | 178.053946 | 182.259781 | 191.950406 | -1.029858 | -0.721161 | 26.743308 | 21.216613 | 37.121256 | 180.201218 | 179.418004 | 187.935829 | 182.54728 | 48.806158 | 172.051718 | 188.350718 | 16.788283 | 26.80453 | -34.390765 | -83.211717 | 8,929,788,500 | 0.085108 | 149 | 56.73846 | 178.703676 | 4.970339 | 188.644354 | 168.762998 | 4.145572 | 179.988839 | 188.279983 | 171.697695 | 188.350718 | 170.48529 | 179.418004 | 177.464895 | 176.17604 | 174.530273 | 179.110662 | 180.399516 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 1 | 0.049719 | 0 | 90,370,200 |
AAPL | 2023-09-13T00:00:00 | 172.715973 | 175.779469 | 172.487934 | 174.996236 | 84,267,900 | 180.756419 | 178.543066 | 178.144203 | 183.640657 | 183.051978 | 179.468576 | 162.671888 | 177.763577 | 177.999838 | 178.360459 | 179.395119 | 179.762563 | 180.534589 | 179.147364 | 176.928844 | 168.885291 | 178.121395 | 179.231231 | 178.89791 | 180.974705 | 182.528577 | 181.936753 | 172.940746 | 172.684904 | 173.02264 | 174.913675 | 181.309319 | 177.207372 | 177.573886 | 181.769503 | 191.799756 | -1.485712 | -0.874071 | 26.925707 | 19.896887 | 36.386028 | 180.201218 | 179.418004 | 185.673477 | 182.54728 | 40.699864 | 172.051718 | 188.350718 | 4.075434 | 18.755072 | -56.463513 | -95.924566 | 8,845,520,600 | 0.046898 | 148 | 56.767224 | 178.543066 | 5.114553 | 188.772172 | 168.313959 | 4.074756 | 179.296185 | 187.445696 | 171.146674 | 188.350718 | 170.48529 | 179.418004 | 175.564658 | 172.54412 | 170.300199 | 177.808578 | 180.829116 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 1 | -0.015269 | 0 | 84,267,900 |
AAPL | 2023-09-14T00:00:00 | 174.232834 | 174.589747 | 172.091355 | 172.507751 | 60,895,800 | 179.575632 | 178.50192 | 178.056573 | 183.336647 | 183.059203 | 179.579319 | 162.811973 | 177.057429 | 177.314929 | 177.72544 | 178.92582 | 179.337199 | 180.287461 | 179.018034 | 176.875457 | 168.9385 | 176.935288 | 178.820733 | 178.597035 | 180.60577 | 182.296494 | 181.833075 | 173.05578 | 172.241255 | 172.325775 | 172.909657 | 179.626268 | 177.038034 | 177.045204 | 181.227618 | 191.621329 | -1.704929 | -1.040243 | 27.166473 | 18.934166 | 35.393513 | 180.201218 | 179.418004 | 185.673477 | 182.54728 | 49.057144 | 172.051718 | 188.350718 | 13.381901 | 11.415206 | -58.11393 | -86.618099 | 8,906,416,400 | 0.116812 | 149 | 56.788274 | 178.50192 | 5.14729 | 188.7965 | 168.207341 | 3.891341 | 178.813961 | 186.596644 | 171.031279 | 188.350718 | 170.48529 | 179.418004 | 173.661126 | 171.542782 | 170.369591 | 174.834317 | 176.95266 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 0 | 0.029243 | 60,895,800 | 0 |
AAPL | 2023-09-15T00:00:00 | 173.509109 | 174.986337 | 172.329328 | 174.966504 | 109,259,500 | 178.300662 | 178.551987 | 177.948706 | 183.008657 | 183.032092 | 179.67976 | 162.96764 | 176.347765 | 176.622961 | 177.076774 | 178.433392 | 178.888884 | 180.021644 | 178.873063 | 176.808797 | 168.983979 | 175.832284 | 178.345227 | 178.24723 | 180.220377 | 182.045176 | 181.712873 | 173.162219 | 172.097388 | 172.151463 | 171.796326 | 177.870642 | 176.812196 | 176.487974 | 180.641506 | 191.412719 | -1.914983 | -1.215191 | 27.250468 | 18.723722 | 33.53514 | 180.201218 | 179.418004 | 185.388829 | 183.126481 | 44.451292 | 172.051718 | 188.350718 | 8.941601 | 8.799645 | -62.115453 | -91.058399 | 8,797,156,900 | 0.141574 | 148 | 56.82579 | 178.551987 | 5.090474 | 188.732935 | 168.371039 | 3.845311 | 178.308737 | 185.99936 | 170.618115 | 188.350718 | 170.48529 | 179.418004 | 173.637979 | 172.68621 | 171.139586 | 175.184602 | 176.136371 | 184.134477 | 181.526124 | 179.418004 | 177.309883 | 174.308491 | 170.48529 | 188.350718 | 1 | -0.032845 | 0 | 109,259,500 |
AAPL | 2023-09-18T00:00:00 | 176.443741 | 177.841652 | 174.659175 | 174.966514 | 67,257,600 | 177.161516 | 178.724494 | 177.955845 | 182.761736 | 183.04477 | 179.824972 | 163.153035 | 176.36696 | 176.590376 | 176.979384 | 178.252515 | 178.700796 | 179.881334 | 178.809133 | 176.801568 | 169.058205 | 175.494662 | 178.144441 | 178.131464 | 179.962929 | 181.871798 | 181.648793 | 173.29631 | 173.246492 | 172.958337 | 171.984612 | 176.379537 | 176.637914 | 175.988216 | 180.058386 | 191.186891 | -1.823631 | -1.336879 | 26.373548 | 22.706629 | 30.704136 | 179.641074 | 179.418004 | 185.388829 | 183.829436 | 46.717942 | 172.051718 | 188.350718 | 26.94658 | 16.423361 | -32.507743 | -73.05342 | 8,864,414,500 | 0.118204 | 149 | 56.849452 | 178.724494 | 4.948681 | 188.621855 | 168.827133 | 4.010315 | 178.131119 | 186.151748 | 170.11049 | 188.350718 | 172.051718 | 180.201218 | 173.608258 | 172.230179 | 170.951249 | 174.887188 | 176.265267 | 184.504154 | 182.1245 | 180.201218 | 178.277936 | 175.539704 | 172.051718 | 188.350718 | 0 | 0.014233 | 67,257,600 | 0 |
AAPL | 2023-09-19T00:00:00 | 177.534302 | 178.089497 | 175.610937 | 175.997592 | 51,826,900 | 176.107634 | 178.88461 | 177.940379 | 182.577616 | 183.034497 | 179.981188 | 163.310021 | 176.600428 | 176.761999 | 177.064756 | 178.187222 | 178.611066 | 179.789293 | 178.775585 | 176.816078 | 169.142545 | 175.562441 | 178.03109 | 178.099037 | 179.757932 | 181.726786 | 181.603433 | 173.439407 | 175.160021 | 174.500428 | 173.001196 | 175.309739 | 176.535559 | 175.576122 | 179.502845 | 190.948928 | -1.64428 | -1.398359 | 25.48007 | 22.078414 | 29.18618 | 175.402733 | 179.418004 | 185.279136 | 185.542296 | 41.852239 | 172.051718 | 188.350718 | 33.637548 | 23.175243 | -26.097069 | -66.362452 | 8,916,241,400 | 0.112702 | 150 | 56.867845 | 178.88461 | 4.8499 | 188.584409 | 169.184811 | 3.804949 | 178.074279 | 185.684176 | 170.464382 | 188.350718 | 172.051718 | 180.201218 | 176.314856 | 174.788059 | 173.132378 | 177.970537 | 179.497334 | 184.504154 | 182.1245 | 180.201218 | 178.277936 | 175.539704 | 172.051718 | 188.350718 | 0 | 0.054414 | 51,826,900 | 0 |
AAPL | 2023-09-20T00:00:00 | 173.984985 | 178.158871 | 173.895746 | 177.722643 | 58,436,200 | 175.371996 | 178.798356 | 177.862651 | 182.333004 | 182.965547 | 180.055936 | 163.447879 | 176.07734 | 176.257087 | 176.590945 | 177.805201 | 178.255214 | 179.561673 | 178.649517 | 176.760017 | 169.190728 | 175.176505 | 177.564459 | 177.794776 | 179.420966 | 181.488641 | 181.484697 | 173.545625 | 175.890371 | 175.339995 | 173.695257 | 174.37569 | 176.395388 | 175.184221 | 178.947871 | 190.686267 | -1.768161 | -1.472319 | 25.06294 | 20.226205 | 30.112939 | 175.422552 | 179.418004 | 184.895478 | 185.636344 | 30.412338 | 172.051718 | 188.350718 | 11.861264 | 24.148464 | -54.469899 | -88.138736 | 8,857,805,200 | 0.056642 | 149 | 56.887968 | 178.798356 | 4.924102 | 188.64656 | 168.950152 | 3.845312 | 177.684822 | 185.375446 | 169.994198 | 188.350718 | 172.051718 | 180.201218 | 177.078245 | 176.066993 | 174.599685 | 178.545553 | 179.556805 | 184.504154 | 182.1245 | 180.201218 | 178.277936 | 175.539704 | 172.051718 | 188.350718 | 1 | -0.011503 | 0 | 58,436,200 |
AAPL | 2023-09-21T00:00:00 | 172.438354 | 174.788039 | 172.368963 | 173.053048 | 63,149,100 | 175.012106 | 178.441938 | 177.757956 | 182.023995 | 182.894061 | 180.102661 | 163.580472 | 175.349543 | 175.562772 | 175.952085 | 177.317306 | 177.807763 | 179.282327 | 178.486065 | 176.674439 | 169.223043 | 174.643116 | 176.958744 | 177.377523 | 179.03294 | 181.21161 | 181.333853 | 173.635083 | 175.110222 | 174.97782 | 173.772993 | 173.495658 | 176.188819 | 174.793051 | 178.384672 | 190.396645 | -1.968447 | -1.571545 | 25.022267 | 19.239858 | 31.722277 | 175.422552 | 179.418004 | 184.199943 | 185.650417 | 28.474369 | 172.051718 | 188.350718 | 2.372149 | 15.956987 | -81.513998 | -97.627851 | 8,794,656,100 | -0.01817 | 148 | 56.909418 | 178.441938 | 5.11966 | 188.681257 | 168.202619 | 3.901965 | 177.185159 | 184.989089 | 169.381229 | 188.350718 | 172.051718 | 180.201218 | 175.346534 | 172.534197 | 171.083408 | 176.797323 | 179.60966 | 184.504154 | 182.1245 | 180.201218 | 178.277936 | 175.539704 | 172.051718 | 188.350718 | 1 | -0.067805 | 0 | 63,149,100 |
AAPL | 2023-09-22T00:00:00 | 173.290985 | 175.561354 | 172.557341 | 173.172019 | 56,725,400 | 174.676013 | 178.36312 | 177.789284 | 181.716791 | 182.838827 | 180.158801 | 163.723152 | 174.937831 | 175.14972 | 175.542685 | 176.951277 | 177.460319 | 179.047373 | 178.349352 | 176.60744 | 169.26352 | 174.330185 | 176.468178 | 177.03391 | 178.690469 | 180.958897 | 181.198969 | 173.731705 | 173.808473 | 174.178535 | 173.653845 | 172.817251 | 175.950502 | 174.432269 | 177.826591 | 190.087875 | -2.034918 | -1.664219 | 24.700902 | 19.590476 | 29.7081 | 175.338275 | 179.418004 | 182.940028 | 185.625633 | 26.824575 | 172.051718 | 188.350718 | 7.603333 | 7.278915 | -69.952008 | -92.396667 | 8,851,381,500 | -0.004574 | 149 | 56.928822 | 178.36312 | 5.189249 | 188.741618 | 167.984621 | 3.979862 | 176.814285 | 184.774008 | 168.854562 | 188.350718 | 172.051718 | 180.201218 | 173.198452 | 171.608865 | 170.779375 | 174.027942 | 175.617529 | 184.504154 | 182.1245 | 180.201218 | 178.277936 | 175.539704 | 172.051718 | 188.350718 | 0 | -0.015604 | 56,725,400 | 0 |
AAPL | 2023-09-25T00:00:00 | 174.569946 | 175.452313 | 172.65649 | 172.706064 | 46,172,700 | 174.350827 | 178.237705 | 177.852338 | 181.432196 | 182.818996 | 180.238113 | 163.890589 | 174.864254 | 175.044307 | 175.393033 | 176.734792 | 177.237982 | 178.871787 | 178.249894 | 176.567094 | 169.31632 | 174.3109 | 176.106923 | 176.786268 | 178.410201 | 180.741295 | 181.088298 | 173.839633 | 173.212041 | 173.693558 | 173.727684 | 172.416188 | 175.709994 | 174.129118 | 177.291147 | 189.769548 | -1.96178 | -1.723732 | 24.402492 | 18.460427 | 27.99443 | 175.125113 | 179.418004 | 180.391009 | 184.128584 | 29.174358 | 172.051718 | 187.230431 | 16.590527 | 8.855336 | -61.313445 | -83.409473 | 8,897,554,200 | -0.018063 | 150 | 56.944785 | 178.237705 | 5.251869 | 188.741444 | 167.733967 | 4.01173 | 176.600539 | 184.623998 | 168.577079 | 188.350718 | 172.051718 | 180.201218 | 173.803227 | 172.045099 | 170.799214 | 175.049113 | 176.80724 | 184.504154 | 182.1245 | 180.201218 | 178.277936 | 175.539704 | 172.051718 | 188.350718 | 0 | 0.029106 | 46,172,700 | 0 |
AAPL | 2023-09-26T00:00:00 | 170.48526 | 173.697464 | 170.18783 | 173.320733 | 64,588,900 | 173.920549 | 177.829734 | 177.698469 | 181.000562 | 182.7084 | 180.287355 | 164.047327 | 173.988455 | 174.215389 | 174.637991 | 176.166653 | 176.718542 | 178.542904 | 178.045562 | 176.446661 | 169.327951 | 173.60807 | 175.368595 | 176.21957 | 177.980909 | 180.416723 | 180.895173 | 173.905252 | 172.221979 | 172.607609 | 173.130917 | 171.926585 | 175.344387 | 173.806666 | 176.738225 | 189.429581 | -2.207967 | -1.820579 | 24.72491 | 16.822475 | 30.509014 | 174.173351 | 179.269274 | 179.092985 | 183.375111 | 31.76824 | 170.18783 | 178.753749 | 3.472251 | 9.222037 | -92.114926 | -96.527749 | 8,832,965,300 | -0.077809 | 149 | 56.966332 | 177.829734 | 5.528236 | 188.886206 | 166.773262 | 3.741923 | 176.018131 | 183.501978 | 168.534284 | 188.350718 | 170.18783 | 179.269274 | 174.22625 | 173.000187 | 171.430427 | 175.79601 | 177.022073 | 184.064276 | 181.412494 | 179.269274 | 177.126053 | 174.074688 | 170.18783 | 188.350718 | 1 | -0.032813 | 0 | 64,588,900 |
AAPL | 2023-09-27T00:00:00 | 168.968384 | 171.556001 | 167.600229 | 171.139605 | 66,921,800 | 173.54579 | 177.151105 | 177.428802 | 180.543739 | 182.572429 | 180.337841 | 164.18804 | 172.984441 | 173.261388 | 173.765744 | 175.512265 | 176.122376 | 178.167433 | 177.806689 | 176.298577 | 169.324374 | 172.707676 | 174.524657 | 175.548025 | 177.509059 | 180.055144 | 180.671035 | 173.954218 | 170.697319 | 171.086185 | 171.81045 | 171.307912 | 174.825822 | 173.446611 | 176.158086 | 189.065363 | -2.49669 | -1.955801 | 25.5651 | 15.486652 | 33.28066 | 172.87955 | 177.975473 | 179.092985 | 183.375111 | 36.39833 | 167.600229 | 178.753749 | 12.266574 | 10.776451 | -107.716928 | -87.733426 | 8,766,043,500 | -0.120169 | 148 | 56.98835 | 177.151105 | 5.748151 | 188.647406 | 165.654803 | 3.360932 | 175.346727 | 182.068591 | 168.624862 | 188.350718 | 167.600229 | 177.975473 | 171.456851 | 169.216239 | 167.947217 | 172.725873 | 174.966485 | 183.453602 | 180.424031 | 177.975473 | 175.526916 | 172.040834 | 167.600229 | 188.350718 | 1 | -0.085589 | 0 | 66,921,800 |
AAPL | 2023-09-28T00:00:00 | 169.226166 | 170.55467 | 166.182487 | 167.887737 | 56,294,400 | 173.045123 | 176.310378 | 177.01518 | 180.064943 | 182.402537 | 180.313982 | 164.33246 | 172.232786 | 172.527711 | 173.067347 | 174.940801 | 175.591898 | 177.816795 | 177.580885 | 176.158529 | 169.323396 | 171.92229 | 173.769901 | 174.917053 | 177.065233 | 179.703926 | 180.451001 | 174.004348 | 169.141448 | 169.671397 | 170.347629 | 170.64996 | 174.199621 | 173.0585 | 175.559572 | 188.680157 | -2.673881 | -2.099417 | 26.613528 | 14.1493 | 33.206891 | 172.170679 | 177.266602 | 179.048433 | 183.375111 | 35.512645 | 166.182487 | 178.753749 | 24.211403 | 13.316743 | -105.684659 | -75.788597 | 8,822,337,900 | -0.143522 | 149 | 57.006908 | 176.310378 | 5.607451 | 187.525279 | 165.095476 | 3.483444 | 174.763816 | 181.730704 | 167.796928 | 188.350718 | 166.182487 | 177.266602 | 169.374871 | 167.193741 | 165.419099 | 171.149514 | 173.330643 | 183.119015 | 179.882453 | 177.266602 | 174.650751 | 170.926488 | 166.182487 | 188.350718 | 0 | -0.030285 | 56,294,400 | 0 |
AAPL | 2023-09-29T00:00:00 | 169.741714 | 171.585764 | 168.879165 | 170.544766 | 51,861,100 | 172.668384 | 175.484523 | 176.810154 | 179.635467 | 182.245856 | 180.295971 | 164.467958 | 171.734572 | 172.021166 | 172.555711 | 174.468157 | 175.141884 | 177.500125 | 177.374591 | 176.031463 | 169.327559 | 171.32167 | 173.144314 | 174.357555 | 176.6604 | 179.370747 | 180.24165 | 174.058172 | 168.299735 | 168.813161 | 169.353802 | 170.012292 | 173.525996 | 172.66058 | 174.955529 | 188.278711 | -2.741109 | -2.227755 | 27.143675 | 15.452847 | 31.399229 | 172.170679 | 177.266602 | 179.307136 | 183.375111 | 33.823018 | 166.182487 | 178.585196 | 28.69718 | 21.725053 | -78.057046 | -71.30282 | 8,874,199,000 | -0.134708 | 150 | 57.024078 | 175.484523 | 5.271383 | 186.027288 | 164.941758 | 3.467157 | 174.285521 | 181.219834 | 167.351207 | 188.350718 | 166.182487 | 177.266602 | 168.654441 | 166.754212 | 164.282257 | 171.126395 | 173.026624 | 183.119015 | 179.882453 | 177.266602 | 174.650751 | 170.926488 | 166.182487 | 188.350718 | 0 | 0.017152 | 0 | 51,861,100 |
AAPL | 2023-10-02T00:00:00 | 172.259933 | 172.80522 | 169.46411 | 169.751632 | 52,164,500 | 172.250003 | 174.705759 | 176.617422 | 179.279919 | 182.114301 | 180.320247 | 164.611209 | 171.839644 | 172.064579 | 172.510207 | 174.267409 | 174.920196 | 177.294627 | 177.239995 | 175.956779 | 169.356737 | 171.247406 | 172.83721 | 174.007538 | 176.371164 | 179.107959 | 180.08252 | 174.135704 | 169.086162 | 169.084467 | 169.265493 | 169.61574 | 172.896596 | 172.308624 | 174.377945 | 187.873776 | -2.561659 | -2.294536 | 27.125025 | 16.873082 | 29.2803 | 172.170679 | 177.266602 | 179.052183 | 183.375111 | 44.831844 | 166.182487 | 178.158871 | 50.745253 | 34.551279 | -50.044155 | -49.254747 | 8,926,363,500 | -0.122875 | 151 | 57.041728 | 174.705759 | 4.434857 | 183.575474 | 165.836045 | 3.329775 | 174.092608 | 180.752157 | 167.433058 | 188.350718 | 166.182487 | 177.266602 | 170.068881 | 168.551999 | 167.362283 | 171.258597 | 172.77548 | 183.119015 | 179.882453 | 177.266602 | 174.650751 | 170.926488 | 166.182487 | 188.350718 | 0 | 0.057624 | 52,164,500 | 0 |
AAPL | 2023-10-03T00:00:00 | 170.921478 | 172.140941 | 169.355042 | 170.78268 | 49,594,600 | 171.588721 | 173.848177 | 176.308494 | 178.881563 | 181.937707 | 180.313441 | 164.758923 | 171.656011 | 171.856742 | 172.265787 | 173.963234 | 174.612602 | 177.0447 | 177.073718 | 175.857071 | 169.372306 | 171.005856 | 172.476802 | 173.569389 | 176.043382 | 178.813411 | 179.896406 | 174.198492 | 170.182049 | 169.787034 | 169.427921 | 169.367053 | 172.275717 | 171.975527 | 173.817139 | 187.461019 | -2.498642 | -2.335357 | 27.134416 | 15.870301 | 27.763289 | 170.871921 | 177.266602 | 179.052183 | 183.375111 | 46.218117 | 166.182487 | 178.158871 | 39.569466 | 39.670633 | -51.421229 | -60.430534 | 8,876,768,900 | -0.143545 | 150 | 57.058309 | 173.848177 | 3.200466 | 180.24911 | 167.447245 | 3.302157 | 173.790595 | 180.39491 | 167.186281 | 187.230431 | 166.182487 | 176.706459 | 171.509755 | 170.214289 | 168.168645 | 173.555399 | 174.850864 | 182.263116 | 179.190116 | 176.706459 | 174.222801 | 170.686747 | 166.182487 | 187.230431 | 1 | -0.00806 | 49,594,600 | 0 |
AAPL | 2023-10-04T00:00:00 | 172.170685 | 172.715971 | 169.503752 | 169.622718 | 53,020,300 | 171.407291 | 173.389643 | 175.893683 | 178.490964 | 181.792158 | 180.317248 | 164.946004 | 171.758946 | 171.913823 | 172.251156 | 173.800275 | 174.424762 | 176.853562 | 176.944691 | 175.784073 | 169.400151 | 171.111668 | 172.317041 | 173.251096 | 175.78021 | 178.556384 | 179.735163 | 174.272241 | 171.386217 | 170.835184 | 169.919665 | 169.332501 | 171.71441 | 171.680861 | 173.293988 | 187.046272 | -2.321144 | -2.332515 | 26.886654 | 16.004544 | 25.928251 | 170.871921 | 177.266602 | 179.052183 | 183.375111 | 45.604449 | 166.182487 | 178.158871 | 50.000047 | 46.771589 | -32.716314 | -49.999953 | 8,929,789,200 | -0.082364 | 151 | 57.076225 | 173.389643 | 2.686004 | 178.76165 | 168.017636 | 3.353145 | 173.636318 | 180.342608 | 166.930028 | 178.753749 | 166.182487 | 172.468118 | 170.80582 | 169.4707 | 168.019921 | 172.256599 | 173.591719 | 175.786931 | 173.951527 | 172.468118 | 170.984709 | 168.872737 | 166.182487 | 178.753749 | 0 | 0.03582 | 53,020,300 | 0 |
AAPL | 2023-10-05T00:00:00 | 173.409988 | 173.945351 | 171.199102 | 172.299583 | 48,527,900 | 171.504454 | 173.25828 | 175.388454 | 178.107726 | 181.661944 | 180.342754 | 165.149104 | 172.089154 | 172.185853 | 172.429438 | 173.764794 | 174.346703 | 176.71852 | 176.851673 | 175.737061 | 169.44005 | 171.475795 | 172.318979 | 173.060042 | 175.580956 | 178.335801 | 179.598386 | 174.35646 | 172.549158 | 172.026716 | 170.834199 | 169.55364 | 171.265975 | 171.443987 | 172.823832 | 186.635367 | -2.056765 | -2.277365 | 26.117734 | 17.654397 | 24.440909 | 170.8174 | 177.266602 | 179.882495 | 183.375111 | 49.793263 | 166.182487 | 178.158871 | 60.347941 | 49.972485 | -8.71861 | -39.652059 | 8,978,317,100 | -0.127621 | 152 | 57.092794 | 173.25828 | 2.612955 | 178.484191 | 168.03237 | 3.359519 | 173.614763 | 180.333801 | 166.895725 | 178.753749 | 166.182487 | 172.468118 | 171.463469 | 170.210968 | 168.25125 | 173.423187 | 174.675688 | 175.786931 | 173.951527 | 172.468118 | 170.984709 | 168.872737 | 166.182487 | 178.753749 | 0 | 0.073159 | 48,527,900 | 0 |
AAPL | 2023-10-06T00:00:00 | 175.96785 | 176.463562 | 171.6948 | 172.309493 | 57,266,700 | 171.772141 | 173.224077 | 174.976816 | 177.800991 | 181.579697 | 180.39879 | 165.375557 | 172.864893 | 172.873489 | 172.973809 | 173.965072 | 174.471406 | 176.689082 | 176.828414 | 175.741631 | 169.505003 | 172.287321 | 172.577033 | 173.104611 | 175.497039 | 178.185956 | 179.511754 | 174.464109 | 174.211999 | 173.686431 | 172.416499 | 170.16334 | 171.000771 | 171.309188 | 172.432884 | 186.238658 | -1.622146 | -2.146321 | 24.419962 | 21.059918 | 22.073077 | 171.323024 | 177.266602 | 180.613677 | 183.375111 | 48.991587 | 166.182487 | 178.158871 | 81.705483 | 64.017824 | 24.950587 | -18.294517 | 9,035,583,800 | -0.056293 | 153 | 57.112771 | 173.224077 | 2.570324 | 178.364725 | 168.083428 | 3.390678 | 173.838866 | 180.620222 | 167.057511 | 178.753749 | 166.182487 | 172.468118 | 172.85148 | 171.75761 | 170.105231 | 174.503859 | 175.597729 | 175.786931 | 173.951527 | 172.468118 | 170.984709 | 168.872737 | 166.182487 | 178.753749 | 0 | 0.104718 | 57,266,700 | 0 |
AAPL | 2023-10-09T00:00:00 | 177.455002 | 177.514485 | 174.292357 | 175.293689 | 42,390,800 | 172.060646 | 173.205737 | 174.561608 | 177.472316 | 181.477147 | 180.469697 | 165.609792 | 173.782915 | 173.706491 | 173.663223 | 174.282338 | 174.700914 | 176.719118 | 176.844903 | 175.775559 | 169.584107 | 173.320569 | 172.979978 | 173.295241 | 175.483471 | 178.077412 | 179.453461 | 174.584303 | 176.258417 | 175.572746 | 174.362896 | 171.133815 | 170.936946 | 171.285801 | 172.133049 | 185.862205 | -1.144513 | -1.945959 | 22.877876 | 21.8209 | 20.619513 | 171.848486 | 177.266602 | 181.369625 | 183.375111 | 49.834741 | 166.182487 | 178.158871 | 94.122854 | 78.725426 | 53.576732 | -5.877146 | 9,077,974,600 | -0.041359 | 154 | 57.127738 | 173.205737 | 2.536882 | 178.279501 | 168.131972 | 3.44379 | 174.18326 | 181.07084 | 167.295681 | 178.585196 | 166.182487 | 172.383841 | 174.708737 | 172.953912 | 169.939975 | 177.722674 | 179.477499 | 175.658156 | 173.847361 | 172.383841 | 170.920322 | 168.836666 | 166.182487 | 178.585196 | 0 | 0.131177 | 42,390,800 | 0 |
AAPL | 2023-10-10T00:00:00 | 176.860123 | 178.178718 | 176.423894 | 176.572616 | 43,698,000 | 172.698132 | 173.309341 | 174.113088 | 177.119467 | 181.37089 | 180.528517 | 165.825503 | 174.398357 | 174.279879 | 174.155054 | 174.516682 | 174.867007 | 176.724647 | 176.845304 | 175.797036 | 169.656506 | 174.193201 | 173.328015 | 173.47205 | 175.459463 | 177.955911 | 179.381984 | 174.696246 | 177.745003 | 177.091258 | 176.040904 | 172.276498 | 171.026879 | 171.339901 | 171.914183 | 185.503621 | -0.804711 | -1.71771 | 21.677064 | 22.417039 | 19.85274 | 172.180603 | 177.266602 | 181.967128 | 183.375111 | 56.833138 | 166.182487 | 178.178718 | 89.008251 | 88.278862 | 63.780191 | -10.991749 | 9,034,276,600 | -0.027772 | 153 | 57.143088 | 173.309341 | 2.644914 | 178.599168 | 168.019513 | 3.264625 | 174.438199 | 180.96745 | 167.908949 | 178.178718 | 166.182487 | 172.180603 | 176.420614 | 175.326744 | 173.198486 | 178.548872 | 179.642743 | 175.347608 | 173.596158 | 172.180603 | 170.765047 | 168.74968 | 166.182487 | 178.178718 | 1 | 0.053143 | 43,698,000 | 0 |
AAPL | 2023-10-11T00:00:00 | 178.258026 | 178.3076 | 176.076896 | 176.671742 | 47,551,100 | 173.627097 | 173.586443 | 173.989754 | 176.811209 | 181.301885 | 180.57795 | 166.064098 | 175.17029 | 175.003178 | 174.78628 | 174.856805 | 175.127854 | 176.78478 | 176.882481 | 175.845768 | 169.742093 | 175.204091 | 173.799318 | 173.790891 | 175.504113 | 177.873994 | 179.337024 | 174.819953 | 178.79708 | 178.291078 | 177.472572 | 173.569281 | 171.28543 | 171.474192 | 171.783903 | 185.167564 | -0.4178 | -1.457728 | 20.4227 | 21.331126 | 19.644576 | 173.593383 | 176.706459 | 181.981995 | 183.375111 | 63.929681 | 166.182487 | 178.3076 | 99.591144 | 94.24075 | 67.677739 | -0.408856 | 9,081,827,700 | 0.074188 | 154 | 57.159981 | 173.586443 | 2.860967 | 179.308377 | 167.864509 | 3.25117 | 174.801993 | 181.304333 | 168.299652 | 178.3076 | 166.182487 | 172.245044 | 177.154245 | 176.129771 | 175.39942 | 177.884596 | 178.90907 | 175.446074 | 173.675807 | 172.245044 | 170.81428 | 168.777261 | 166.182487 | 178.3076 | 0 | 0.086159 | 47,551,100 | 0 |
AAPL | 2023-10-12T00:00:00 | 179.160217 | 180.776228 | 177.504526 | 178.525707 | 56,743,100 | 174.620502 | 173.832813 | 174.114673 | 176.580994 | 181.208078 | 180.635316 | 166.30903 | 175.968276 | 175.759003 | 175.459194 | 175.248024 | 175.438036 | 176.877934 | 176.942421 | 175.911401 | 169.835806 | 176.210113 | 174.330154 | 174.188619 | 175.596231 | 177.817634 | 179.30895 | 174.950263 | 179.509317 | 179.234084 | 178.759192 | 174.968198 | 171.704325 | 171.681302 | 171.740878 | 184.855965 | -0.037934 | -1.173769 | 20.103724 | 25.177882 | 18.248345 | 175.065635 | 173.479357 | 181.981995 | 183.375111 | 64.015055 | 166.182487 | 180.776228 | 88.926687 | 92.508694 | 88.898213 | -11.073313 | 9,138,570,800 | 0.037019 | 155 | 57.180284 | 173.832813 | 3.119992 | 180.072797 | 167.592828 | 3.261792 | 175.217062 | 181.740645 | 168.693478 | 180.776228 | 166.182487 | 173.479357 | 177.547508 | 176.787415 | 175.316804 | 179.018119 | 179.778212 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 0 | 0.113957 | 56,743,100 | 0 |
AAPL | 2023-10-13T00:00:00 | 177.316208 | 180.369781 | 176.61229 | 179.86416 | 51,427,100 | 175.377951 | 174.023167 | 174.141245 | 176.34182 | 181.073974 | 180.683746 | 166.553775 | 176.237862 | 176.042132 | 175.744888 | 175.436041 | 175.582511 | 176.895122 | 176.952258 | 175.939219 | 169.910237 | 176.700241 | 174.661906 | 174.434891 | 175.625063 | 177.715216 | 179.243225 | 175.059787 | 179.390606 | 179.36889 | 179.43263 | 176.199078 | 172.178947 | 171.910365 | 171.75294 | 184.559842 | 0.113014 | -0.916412 | 19.427664 | 23.143415 | 18.692538 | 175.065635 | 173.479357 | 181.033225 | 183.375111 | 56.385445 | 166.182487 | 180.776228 | 76.291069 | 88.269633 | 68.55598 | -23.708931 | 9,087,143,700 | 0.020636 | 154 | 57.198401 | 174.023167 | 3.213927 | 180.451022 | 167.595313 | 3.330482 | 175.41698 | 182.077945 | 168.756016 | 180.776228 | 166.182487 | 173.479357 | 179.14699 | 177.517753 | 175.875289 | 180.789455 | 182.418692 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 1 | 0.037154 | 0 | 51,427,100 |
AAPL | 2023-10-16T00:00:00 | 177.187286 | 177.5442 | 174.996233 | 175.23418 | 52,517,000 | 175.870686 | 174.060345 | 174.115864 | 176.281847 | 180.933664 | 180.757026 | 166.817571 | 176.427747 | 176.250341 | 175.966796 | 175.595245 | 175.705955 | 176.906579 | 176.958443 | 175.963933 | 169.982646 | 177.029211 | 174.96325 | 174.669202 | 175.658218 | 177.612935 | 179.173989 | 175.165593 | 178.753488 | 178.92381 | 179.501801 | 177.206324 | 172.672338 | 172.144194 | 171.809143 | 184.277913 | 0.219706 | -0.689189 | 18.150969 | 21.853859 | 21.185061 | 175.13999 | 173.479357 | 180.33769 | 183.375111 | 69.095932 | 166.182487 | 180.776228 | 75.407666 | 80.208474 | 42.93414 | -24.592334 | 9,034,626,700 | 0.048591 | 153 | 57.216876 | 174.060345 | 3.247526 | 180.555397 | 167.565293 | 3.199472 | 175.585581 | 181.984524 | 169.186638 | 180.776228 | 166.182487 | 173.479357 | 178.099426 | 175.829072 | 174.341936 | 179.586562 | 181.856917 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 1 | -0.028698 | 52,517,000 | 0 |
AAPL | 2023-10-17T00:00:00 | 175.630768 | 176.889881 | 173.30093 | 175.135056 | 57,549,400 | 176.341615 | 173.965168 | 174.149573 | 176.252921 | 180.714778 | 180.811968 | 167.055962 | 176.268351 | 176.137692 | 175.915099 | 175.598474 | 175.700171 | 176.856547 | 176.923504 | 175.957336 | 170.038846 | 176.98559 | 175.112815 | 174.785733 | 175.632686 | 177.473385 | 179.072479 | 175.253286 | 177.451312 | 177.882486 | 178.851616 | 177.859994 | 173.118197 | 172.346577 | 171.883925 | 184.00201 | 0.176626 | -0.516026 | 17.359263 | 20.021375 | 23.066429 | 175.987665 | 173.479357 | 179.809611 | 183.375111 | 68.940193 | 166.182487 | 180.776228 | 64.742008 | 72.146914 | 23.021002 | -35.257992 | 8,977,077,300 | 0.037707 | 152 | 57.236853 | 173.965168 | 3.167256 | 180.299681 | 167.630655 | 3.194513 | 175.589884 | 181.978911 | 169.200858 | 180.776228 | 166.182487 | 173.479357 | 176.575906 | 175.607613 | 174.02794 | 178.15558 | 179.123873 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 1 | -0.084858 | 57,549,400 | 0 |
AAPL | 2023-10-18T00:00:00 | 174.331985 | 176.057069 | 173.60825 | 174.074221 | 54,764,400 | 176.557745 | 173.982518 | 174.214213 | 176.179208 | 180.498509 | 180.842537 | 167.286279 | 175.881078 | 175.809382 | 175.671543 | 175.483339 | 175.594926 | 176.757545 | 176.855306 | 175.925151 | 170.081564 | 176.620202 | 175.14775 | 174.799765 | 175.557355 | 177.305417 | 178.944162 | 175.325685 | 175.784432 | 176.423849 | 177.683408 | 178.087023 | 173.474668 | 172.48964 | 171.954598 | 183.725057 | 0.037254 | -0.40537 | 16.624108 | 18.943494 | 21.824613 | 176.235514 | 173.479357 | 179.809611 | 183.375111 | 63.703991 | 168.879165 | 180.776228 | 45.833332 | 61.994335 | 13.961968 | -54.166668 | 8,922,312,900 | 0.069149 | 151 | 57.255648 | 173.982518 | 3.168321 | 180.31916 | 167.645876 | 3.05713 | 175.470084 | 181.584344 | 169.355824 | 180.776228 | 166.182487 | 173.479357 | 175.27386 | 173.657839 | 171.684909 | 177.246789 | 178.86281 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 1 | -0.132451 | 54,764,400 | 0 |
AAPL | 2023-10-19T00:00:00 | 173.955246 | 176.314825 | 173.687557 | 174.530259 | 59,302,900 | 176.612271 | 174.058363 | 174.20311 | 176.129841 | 180.292134 | 180.84518 | 167.538702 | 175.495912 | 175.472266 | 175.407497 | 175.344421 | 175.468797 | 176.647651 | 176.778989 | 175.886143 | 170.120108 | 176.147021 | 175.145152 | 174.779844 | 175.470141 | 177.133226 | 178.80778 | 175.392043 | 174.295271 | 174.923642 | 176.322968 | 177.961672 | 173.738156 | 172.572858 | 172.012075 | 183.444174 | -0.102418 | -0.344779 | 15.828675 | 18.408683 | 20.546561 | 177.038579 | 173.479357 | 179.809611 | 183.375111 | 61.393994 | 169.355042 | 180.776228 | 40.277815 | 50.284385 | 13.267392 | -59.722185 | 8,863,010,000 | 0.08091 | 150 | 57.275929 | 174.058363 | 3.147498 | 180.353359 | 167.763366 | 3.051464 | 175.325814 | 181.428741 | 169.222887 | 180.776228 | 166.182487 | 173.479357 | 174.665768 | 173.274468 | 172.21695 | 175.723286 | 177.114586 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 1 | -0.17248 | 0 | 59,302,900 |
AAPL | 2023-10-20T00:00:00 | 171.397385 | 173.915595 | 171.159437 | 173.806538 | 64,244,000 | 176.155225 | 173.963683 | 174.118641 | 176.033673 | 180.045318 | 180.803729 | 167.771969 | 174.676206 | 174.731378 | 174.790557 | 174.9856 | 175.155612 | 176.441758 | 176.637367 | 175.797256 | 170.132817 | 175.198859 | 174.891726 | 174.564019 | 175.284554 | 176.899154 | 178.620695 | 175.430437 | 172.576362 | 173.218642 | 174.597135 | 177.396208 | 173.847096 | 172.562692 | 172.025736 | 183.148297 | -0.414727 | -0.358769 | 15.999965 | 17.250964 | 24.941226 | 175.967833 | 173.479357 | 179.809611 | 183.375111 | 47.672534 | 169.355042 | 180.776228 | 17.882056 | 34.664401 | -31.862807 | -82.117944 | 8,798,766,000 | 0.057929 | 149 | 57.29741 | 173.963683 | 3.199842 | 180.363367 | 167.563998 | 3.012513 | 174.951678 | 180.976705 | 168.926651 | 180.776228 | 166.182487 | 173.479357 | 174.652543 | 172.990261 | 172.025275 | 175.617528 | 177.27981 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 1 | -0.205843 | 0 | 64,244,000 |
AAPL | 2023-10-23T00:00:00 | 171.516342 | 172.517675 | 168.472663 | 169.44427 | 55,980,100 | 175.561359 | 173.811002 | 173.921545 | 175.938695 | 179.815006 | 180.763964 | 168.012444 | 174.044233 | 174.146826 | 174.286832 | 174.670213 | 174.875668 | 176.248604 | 176.502604 | 175.712486 | 170.146584 | 174.355426 | 174.658646 | 174.363843 | 175.107404 | 176.674707 | 178.436786 | 175.467695 | 171.229089 | 171.780115 | 172.926199 | 176.541506 | 173.83717 | 172.48023 | 171.999943 | 182.838585 | -0.645197 | -0.416055 | 16.939634 | 15.711418 | 28.643131 | 174.624446 | 173.479357 | 179.809611 | 183.375111 | 51.718238 | 168.472663 | 180.776228 | 24.738187 | 27.632686 | -54.602199 | -75.261813 | 8,854,746,100 | 0.067749 | 150 | 57.31614 | 173.811002 | 3.241966 | 180.294934 | 167.327071 | 3.093951 | 174.624503 | 180.812404 | 168.436602 | 180.776228 | 166.182487 | 173.479357 | 172.157472 | 170.39935 | 169.401315 | 173.155507 | 174.91363 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 0 | -0.133339 | 55,980,100 | 0 |
AAPL | 2023-10-24T00:00:00 | 171.95256 | 172.180584 | 169.979621 | 171.565906 | 43,816,600 | 175.070602 | 173.884367 | 173.698275 | 175.819327 | 179.617836 | 180.700442 | 168.232395 | 173.625899 | 173.747869 | 173.927713 | 174.423153 | 174.650813 | 176.080132 | 176.382866 | 175.638032 | 170.164554 | 173.699281 | 174.481651 | 174.212382 | 174.951085 | 176.4678 | 178.262303 | 175.5069 | 170.578455 | 170.936619 | 171.671171 | 175.560693 | 173.760619 | 172.356044 | 171.944221 | 182.517007 | -0.783614 | -0.489566 | 17.812183 | 14.930627 | 27.219689 | 174.624446 | 173.479357 | 179.529539 | 183.375111 | 49.338909 | 168.472663 | 180.776228 | 28.283649 | 23.63463 | -47.039937 | -71.716351 | 8,898,562,700 | 0.152005 | 151 | 57.330853 | 173.884367 | 3.178729 | 180.241826 | 167.526909 | 3.021718 | 174.370032 | 180.413468 | 168.326597 | 180.776228 | 166.182487 | 173.479357 | 170.83556 | 169.153445 | 166.790549 | 173.198457 | 174.880572 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 0 | -0.070681 | 43,816,600 | 0 |
AAPL | 2023-10-25T00:00:00 | 169.632645 | 171.575827 | 169.186492 | 170.405954 | 57,157,000 | 174.208064 | 173.91758 | 173.524182 | 175.693416 | 179.39673 | 180.605206 | 168.43813 | 172.827248 | 172.999646 | 173.266933 | 173.987653 | 174.2648 | 175.827289 | 176.205228 | 175.519113 | 170.159261 | 172.710562 | 174.076725 | 173.899641 | 174.70847 | 176.205032 | 178.043139 | 175.520833 | 169.904139 | 170.145162 | 170.50612 | 174.375729 | 173.580175 | 172.171981 | 171.838252 | 182.174941 | -1.068195 | -0.605292 | 18.843811 | 13.989685 | 27.311311 | 174.421222 | 173.479357 | 177.410368 | 183.375111 | 39.255425 | 168.472663 | 180.776228 | 9.42801 | 20.816615 | -78.480605 | -90.57199 | 8,841,405,700 | 0.139033 | 150 | 57.349651 | 173.91758 | 3.127722 | 180.173025 | 167.662136 | 3.023134 | 173.918853 | 179.96512 | 167.872585 | 180.776228 | 166.182487 | 173.479357 | 171.370922 | 170.56126 | 169.16996 | 172.762222 | 173.571884 | 177.332105 | 175.201419 | 173.479357 | 171.757296 | 169.305547 | 166.182487 | 180.776228 | 1 | -0.116755 | 0 | 57,157,000 |
AAPL | 2023-10-26T00:00:00 | 165.458755 | 169.910255 | 164.249217 | 168.908907 | 70,625,300 | 172.837918 | 173.72921 | 173.244998 | 175.501477 | 179.097662 | 180.481795 | 168.620133 | 171.353549 | 171.628575 | 172.065675 | 173.212298 | 173.587412 | 175.42068 | 175.922426 | 175.319898 | 170.11249 | 171.119778 | 173.271123 | 173.279224 | 174.307111 | 175.838243 | 177.743209 | 175.491187 | 168.11297 | 168.478802 | 168.789747 | 172.799857 | 173.21091 | 171.879297 | 171.646274 | 181.797559 | -1.611944 | -0.806623 | 20.899185 | 12.283506 | 34.617154 | 170.896708 | 172.512722 | 177.420278 | 183.375111 | 22.623925 | 164.249217 | 180.776228 | 7.318556 | 15.010072 | -157.08794 | -92.681444 | 8,770,780,400 | 0.078743 | 149 | 57.372006 | 173.72921 | 3.514653 | 180.758516 | 166.699903 | 3.086868 | 173.113129 | 179.286864 | 166.939394 | 180.776228 | 164.249217 | 172.512722 | 170.131655 | 168.687482 | 167.742319 | 171.076817 | 172.52099 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 1 | -0.155565 | 0 | 70,625,300 |
AAPL | 2023-10-27T00:00:00 | 166.777328 | 167.510988 | 165.39925 | 165.478566 | 58,499,100 | 171.78403 | 173.580991 | 172.984451 | 175.386868 | 178.806011 | 180.375233 | 168.795105 | 170.438305 | 170.74653 | 171.252083 | 172.627301 | 173.06356 | 175.081725 | 175.681766 | 175.150739 | 170.079304 | 170.017853 | 172.609039 | 172.781711 | 173.964987 | 175.514024 | 177.471834 | 175.472851 | 166.386277 | 166.935385 | 167.207828 | 171.139439 | 172.738686 | 171.535304 | 171.397638 | 181.393723 | -1.914403 | -1.028179 | 22.807747 | 11.709793 | 33.000327 | 170.569549 | 172.512722 | 177.420278 | 183.375111 | 21.938315 | 164.249217 | 180.776228 | 15.296847 | 10.681137 | -149.53886 | -84.703153 | 8,829,279,500 | 0.1123 | 150 | 57.390742 | 173.580991 | 3.746522 | 181.074035 | 166.087947 | 3.007554 | 172.50972 | 178.524828 | 166.494611 | 180.776228 | 164.249217 | 172.512722 | 166.539409 | 163.168563 | 160.878371 | 168.829601 | 172.200447 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 0 | -0.08797 | 58,499,100 | 0 |
AAPL | 2023-10-30T00:00:00 | 168.82959 | 169.702048 | 167.42177 | 167.570492 | 51,131,000 | 170.94826 | 173.409473 | 172.754837 | 175.303588 | 178.539743 | 180.302956 | 168.980733 | 170.116562 | 170.397996 | 170.879392 | 172.282055 | 172.73787 | 174.836543 | 175.501445 | 175.025567 | 170.066869 | 169.480682 | 172.156525 | 172.462106 | 173.707839 | 175.251487 | 177.243207 | 175.473194 | 165.896698 | 166.350376 | 166.419977 | 169.675495 | 172.258223 | 171.197356 | 171.125221 | 180.975082 | -1.965843 | -1.215712 | 23.477852 | 15.826108 | 30.851149 | 170.282021 | 172.512722 | 177.378139 | 183.375111 | 30.396832 | 164.249217 | 180.776228 | 27.714466 | 16.776623 | -98.851291 | -72.285534 | 8,880,410,500 | 0.090905 | 151 | 57.40742 | 173.409473 | 3.886105 | 181.181683 | 165.637264 | 3.091118 | 172.159231 | 178.341467 | 165.976995 | 180.776228 | 164.249217 | 172.512722 | 166.562522 | 165.614056 | 164.450784 | 167.725794 | 168.67426 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 0 | -0.029736 | 51,131,000 | 0 |
AAPL | 2023-10-31T00:00:00 | 169.305481 | 169.434356 | 166.460084 | 167.897661 | 44,846,000 | 170.315732 | 173.328674 | 172.707646 | 175.203058 | 178.236257 | 180.208211 | 169.162077 | 169.954346 | 170.199357 | 170.637252 | 172.011457 | 172.47384 | 174.619639 | 175.338394 | 174.912298 | 170.059293 | 169.181995 | 171.765668 | 172.196771 | 173.472619 | 175.00848 | 177.025435 | 175.476425 | 166.721786 | 166.710856 | 166.445992 | 168.511604 | 171.806511 | 170.88214 | 170.842682 | 180.546076 | -1.945779 | -1.361725 | 24.328131 | 14.772477 | 30.949836 | 170.282021 | 172.512722 | 177.271558 | 183.375111 | 27.116025 | 164.249217 | 180.776228 | 30.593941 | 24.535085 | -99.215098 | -69.406059 | 8,925,256,500 | 0.123784 | 152 | 57.422107 | 173.328674 | 3.956716 | 181.242106 | 165.415242 | 3.14423 | 171.887445 | 178.175905 | 165.598985 | 180.776228 | 164.249217 | 172.512722 | 168.651136 | 167.600224 | 166.370857 | 169.880502 | 170.931414 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 0 | 0.020203 | 44,846,000 | 0 |
AAPL | 2023-11-01T00:00:00 | 172.478043 | 172.735807 | 168.661054 | 169.533512 | 56,934,900 | 170.130338 | 173.344041 | 172.848032 | 175.138417 | 177.978503 | 180.14133 | 169.353459 | 170.459085 | 170.613663 | 170.92045 | 172.053874 | 172.474163 | 174.535655 | 175.263121 | 174.864095 | 170.08336 | 169.575142 | 171.684656 | 172.179109 | 173.365756 | 174.856948 | 176.872362 | 175.50942 | 169.053143 | 168.341654 | 167.438836 | 167.928765 | 171.477061 | 170.651338 | 170.590444 | 180.122134 | -1.654804 | -1.420341 | 23.684044 | 20.697803 | 28.181702 | 169.082406 | 172.512722 | 176.721312 | 183.226381 | 34.695745 | 164.249217 | 180.369781 | 51.04552 | 36.451309 | -38.857653 | -48.95448 | 8,982,191,400 | 0.137019 | 153 | 57.441275 | 173.344041 | 3.952576 | 181.249194 | 165.438889 | 3.201591 | 171.943693 | 178.346874 | 165.540511 | 180.776228 | 164.249217 | 172.512722 | 168.399974 | 167.365591 | 165.425702 | 170.339863 | 171.374246 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 0 | 0.0628 | 56,934,900 | 0 |
AAPL | 2023-11-02T00:00:00 | 176.047165 | 176.255355 | 173.95526 | 174.014743 | 77,334,800 | 170.339529 | 173.4759 | 173.120872 | 175.068026 | 177.750252 | 180.082121 | 169.56629 | 171.576701 | 171.601573 | 171.709176 | 172.4169 | 172.749009 | 174.59493 | 175.283754 | 174.887522 | 170.142702 | 170.650929 | 171.942096 | 172.425197 | 173.401393 | 174.806123 | 176.79129 | 175.576024 | 172.482484 | 171.296031 | 169.506353 | 168.122841 | 171.355596 | 170.559884 | 170.407931 | 179.719428 | -1.123257 | -1.360924 | 22.096678 | 26.638801 | 25.871663 | 170.252286 | 172.512722 | 175.427512 | 181.93258 | 47.306352 | 164.249217 | 177.5442 | 88.739852 | 56.793104 | 43.570988 | -11.260148 | 9,059,526,200 | 0.163999 | 154 | 57.468108 | 173.4759 | 3.998612 | 181.473125 | 165.478675 | 3.203007 | 172.3345 | 178.740513 | 165.928486 | 180.776228 | 164.249217 | 172.512722 | 171.291635 | 169.847462 | 167.216881 | 173.922215 | 175.366388 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 0 | 0.098906 | 77,334,800 | 0 |
AAPL | 2023-11-03T00:00:00 | 175.135025 | 175.30358 | 171.863338 | 172.745705 | 79,829,200 | 170.713293 | 173.434259 | 173.336605 | 175.07338 | 177.535846 | 180.018543 | 169.774264 | 172.288366 | 172.244019 | 172.236229 | 172.664003 | 172.932549 | 174.61611 | 175.27984 | 174.892423 | 170.192376 | 171.522837 | 172.100108 | 172.580131 | 173.40402 | 174.737301 | 176.693328 | 175.631434 | 175.307338 | 174.077562 | 171.851052 | 168.789157 | 171.383251 | 170.572991 | 170.282748 | 179.334832 | -0.766766 | -1.242092 | 21.031246 | 24.266177 | 28.020706 | 170.252286 | 172.512722 | 174.718641 | 181.223709 | 45.784081 | 164.249217 | 176.889881 | 86.117378 | 75.300917 | 17.495684 | -13.882622 | 8,979,697,000 | 0.184371 | 153 | 57.495582 | 173.434259 | 3.975566 | 181.385391 | 165.483128 | 3.319854 | 172.601216 | 179.240924 | 165.961509 | 180.776228 | 164.249217 | 172.512722 | 175.41926 | 174.583165 | 173.119164 | 176.88326 | 177.719356 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 1 | 0.029282 | 79,829,200 | 0 |
AAPL | 2023-11-06T00:00:00 | 177.692902 | 177.891183 | 174.698812 | 174.867353 | 63,841,300 | 171.330949 | 173.446154 | 173.553923 | 175.085673 | 177.371254 | 179.974207 | 169.982194 | 173.369273 | 173.234725 | 173.075718 | 173.121175 | 173.29873 | 174.736769 | 175.343342 | 174.947878 | 170.267008 | 172.791857 | 172.505693 | 172.915231 | 173.506747 | 174.741434 | 176.647275 | 175.710227 | 177.660709 | 176.570213 | 174.441464 | 169.93688 | 171.600438 | 170.720303 | 170.236634 | 178.979136 | -0.274678 | -1.04861 | 19.796203 | 28.13904 | 26.109789 | 171.0702 | 172.512722 | 174.718641 | 181.223709 | 54.068803 | 164.249217 | 177.891183 | 98.546531 | 91.134587 | 71.563994 | -1.453469 | 9,043,538,300 | 0.194068 | 154 | 57.518021 | 173.446154 | 3.988564 | 181.423281 | 165.469027 | 3.270283 | 173.086139 | 179.626705 | 166.545572 | 180.776228 | 164.249217 | 172.512722 | 174.100648 | 172.897715 | 170.660406 | 176.337958 | 177.54089 | 176.875853 | 174.46291 | 172.512722 | 170.562535 | 167.785997 | 164.249217 | 180.776228 | 0 | 0.069607 | 63,841,300 | 0 |
AAPL | 2023-11-07T00:00:00 | 180.260696 | 180.875374 | 177.435132 | 177.643323 | 70,530,000 | 172.161763 | 173.616183 | 173.927492 | 175.117993 | 177.230206 | 179.935153 | 170.18697 | 174.747558 | 174.512174 | 174.181099 | 173.770223 | 173.834266 | 174.953393 | 175.472746 | 175.053083 | 170.366448 | 174.415447 | 173.154697 | 173.431137 | 173.709689 | 174.817472 | 176.652948 | 175.8125 | 179.74449 | 178.912549 | 177.144128 | 171.561677 | 172.022257 | 171.021906 | 170.288954 | 178.661862 | 0.318829 | -0.775122 | 19.421762 | 32.437126 | 24.194885 | 172.562296 | 172.562296 | 174.718641 | 180.713804 | 61.140088 | 164.249217 | 180.875374 | 96.302946 | 93.655618 | 121.520309 | -3.697054 | 9,114,068,300 | 0.246929 | 155 | 57.543331 | 173.616183 | 4.208192 | 182.032568 | 165.199798 | 3.341099 | 173.76943 | 180.451629 | 167.087231 | 180.875374 | 164.249217 | 172.562296 | 176.760966 | 175.630748 | 173.568595 | 178.823119 | 179.953337 | 176.951601 | 174.524182 | 172.562296 | 170.600409 | 167.807215 | 164.249217 | 180.875374 | 0 | 0.103737 | 70,530,000 | 0 |
AAPL | 2023-11-08T00:00:00 | 181.321518 | 181.876713 | 180.032664 | 180.786156 | 49,340,300 | 173.33065 | 173.769357 | 174.293525 | 175.093604 | 177.091818 | 179.9175 | 170.390041 | 176.06235 | 175.750237 | 175.279625 | 174.456704 | 174.410208 | 175.203124 | 175.626661 | 175.17721 | 170.475454 | 176.080857 | 173.888538 | 173.999908 | 173.952964 | 174.925138 | 176.680401 | 175.923292 | 181.542268 | 180.948038 | 179.70461 | 173.493064 | 172.612138 | 171.456391 | 170.440628 | 178.385416 | 0.864818 | -0.447134 | 19.312157 | 33.325166 | 23.212171 | 173.637981 | 173.062965 | 174.069261 | 180.713804 | 63.494364 | 164.249217 | 181.876713 | 96.850404 | 97.233294 | 141.567776 | -3.149596 | 9,163,408,600 | 0.224616 | 156 | 57.561184 | 173.769357 | 4.435651 | 182.64066 | 164.898055 | 3.285155 | 174.488676 | 181.058987 | 167.918366 | 181.876713 | 164.249217 | 173.062965 | 179.523734 | 178.172094 | 176.083492 | 181.612336 | 182.963976 | 177.716624 | 175.143009 | 173.062965 | 170.98292 | 168.021501 | 164.249217 | 181.876713 | 0 | 0.1324 | 49,340,300 | 0 |
AAPL | 2023-11-09T00:00:00 | 180.845657 | 182.540984 | 180.250797 | 181.390944 | 53,763,500 | 174.869341 | 173.853629 | 174.590952 | 174.989703 | 176.935468 | 179.894196 | 170.594039 | 177.019011 | 176.676677 | 176.135938 | 175.037518 | 174.905243 | 175.424399 | 175.764003 | 175.289457 | 170.57864 | 177.447222 | 174.562472 | 174.503918 | 174.178535 | 175.023924 | 176.69878 | 176.027328 | 182.616613 | 182.149017 | 181.608782 | 175.493283 | 173.296543 | 171.979361 | 170.673681 | 178.14558 | 1.244772 | -0.108753 | 19.369407 | 33.102577 | 22.016177 | 174.500534 | 173.3951 | 174.069261 | 180.713804 | 68.737737 | 164.249217 | 182.540984 | 90.731751 | 94.628367 | 138.007644 | -9.268249 | 9,109,645,100 | 0.202584 | 155 | 57.580557 | 173.853629 | 4.55779 | 182.96921 | 164.738048 | 3.249039 | 175.094103 | 181.592182 | 168.596024 | 182.540984 | 164.249217 | 173.3951 | 181.076965 | 180.277217 | 179.232916 | 182.121266 | 182.921014 | 178.224127 | 175.553529 | 173.3951 | 171.236672 | 168.163655 | 164.249217 | 182.540984 | 1 | 0.056244 | 0 | 53,763,500 |
AAPL | 2023-11-10T00:00:00 | 185.044907 | 185.213684 | 182.195776 | 182.632579 | 66,133,400 | 176.696098 | 174.240064 | 174.954034 | 174.965425 | 176.852005 | 179.923281 | 170.808669 | 178.62419 | 178.198173 | 177.506548 | 175.947281 | 175.685217 | 175.801674 | 176.008237 | 175.482634 | 170.722583 | 179.297325 | 175.628308 | 175.308069 | 174.572857 | 175.23733 | 176.800775 | 176.171118 | 184.092713 | 183.656318 | 183.497179 | 177.776118 | 174.144857 | 172.636292 | 171.017266 | 177.956064 | 1.863253 | 0.285648 | 20.022471 | 35.790406 | 19.909173 | 175.836884 | 174.731451 | 174.042001 | 180.713804 | 73.092454 | 164.249217 | 185.213684 | 99.194936 | 95.592363 | 171.957405 | -0.805064 | 9,175,778,500 | 0.276578 | 156 | 57.60519 | 174.240064 | 5.155295 | 184.550654 | 163.929475 | 3.272112 | 176.041799 | 182.586022 | 169.497575 | 185.213684 | 164.249217 | 174.731451 | 181.212479 | 179.883975 | 178.922292 | 182.174162 | 183.502666 | 180.26607 | 177.205258 | 174.731451 | 172.257643 | 168.735613 | 164.249217 | 185.213684 | 0 | 0.09085 | 66,133,400 | 0 |
AAPL | 2023-11-13T00:00:00 | 183.456528 | 184.677582 | 182.870821 | 184.469117 | 43,627,500 | 178.158792 | 174.553526 | 175.194095 | 174.877852 | 176.712909 | 179.906384 | 171.005632 | 179.590658 | 179.154238 | 178.42193 | 176.629939 | 176.28301 | 176.101864 | 176.204245 | 175.640533 | 170.849289 | 180.526494 | 176.506066 | 175.962106 | 174.905841 | 175.411133 | 176.87074 | 176.296967 | 184.935973 | 184.643068 | 184.812347 | 179.991847 | 175.056558 | 173.359235 | 171.434909 | 177.806286 | 2.199877 | 0.668494 | 20.628887 | 34.044019 | 18.937709 | 176.937369 | 174.731451 | 174.294813 | 180.713804 | 68.893444 | 164.249217 | 185.213684 | 91.618407 | 93.848364 | 145.39262 | -8.381593 | 9,132,151,000 | 0.233596 | 155 | 57.621232 | 174.553526 | 5.521518 | 185.596563 | 163.51049 | 3.270192 | 176.747963 | 183.288348 | 170.207579 | 185.213684 | 164.249217 | 174.731451 | 184.151455 | 183.089227 | 181.133547 | 186.107135 | 187.169364 | 180.26607 | 177.205258 | 174.731451 | 172.257643 | 168.735613 | 164.249217 | 185.213684 | 1 | 0.019984 | 0 | 43,627,500 |
AAPL | 2023-11-14T00:00:00 | 186.077332 | 186.742459 | 184.94562 | 186.335436 | 60,108,400 | 179.835977 | 175.075854 | 175.562784 | 174.837936 | 176.600573 | 179.918863 | 171.230162 | 180.887993 | 180.412982 | 179.599684 | 177.488793 | 177.036419 | 176.493059 | 176.464063 | 175.847202 | 171.000812 | 181.966228 | 177.603571 | 176.799278 | 175.345037 | 175.657565 | 176.992937 | 176.446934 | 185.997105 | 185.706787 | 186.081993 | 182.17728 | 176.07814 | 174.165524 | 171.939706 | 177.703129 | 2.64761 | 1.064317 | 21.631587 | 36.162771 | 17.544307 | 179.302899 | 175.495838 | 174.557544 | 180.713804 | 76.743482 | 164.249217 | 186.742459 | 97.04299 | 95.952111 | 154.699501 | -2.95701 | 9,192,259,400 | 0.231769 | 156 | 57.643788 | 175.075854 | 6.093298 | 187.26245 | 162.889259 | 3.307325 | 177.636475 | 184.251125 | 171.021824 | 186.742459 | 164.249217 | 175.495838 | 183.66831 | 182.659038 | 181.861549 | 184.465799 | 185.475071 | 181.434054 | 178.15004 | 175.495838 | 172.841635 | 169.062771 | 164.249217 | 186.742459 | 0 | 0.059293 | 0 | 60,108,400 |
AAPL | 2023-11-15T00:00:00 | 186.643188 | 188.122362 | 186.414865 | 186.484363 | 53,790,500 | 181.252492 | 175.691415 | 175.89819 | 174.943972 | 176.50687 | 179.950961 | 171.451154 | 182.039032 | 181.545747 | 180.6833 | 178.321011 | 177.775402 | 176.891104 | 176.731935 | 176.060984 | 171.156457 | 183.203903 | 178.705222 | 177.651617 | 175.807988 | 175.921845 | 177.126092 | 176.600298 | 186.975596 | 186.635214 | 187.098119 | 184.226767 | 177.178108 | 175.038764 | 172.519961 | 177.643855 | 3.013366 | 1.454127 | 22.834931 | 37.634391 | 16.719779 | 179.99285 | 176.185789 | 174.723602 | 180.481147 | 89.032102 | 165.39925 | 188.122362 | 93.490445 | 94.050614 | 145.518045 | -6.509555 | 9,246,049,900 | 0.217554 | 157 | 57.664056 | 175.691415 | 6.613817 | 188.919048 | 162.463781 | 3.049039 | 178.494257 | 184.592335 | 172.396179 | 188.122362 | 164.249217 | 176.185789 | 185.921803 | 185.101148 | 184.124964 | 186.897987 | 187.718642 | 182.4883 | 179.00282 | 176.185789 | 173.368758 | 169.35807 | 164.249217 | 188.122362 | 0 | 0.092606 | 53,790,500 | 0 |
AAPL | 2023-11-16T00:00:00 | 188.330841 | 189.571754 | 187.278534 | 188.191859 | 54,412,900 | 182.480859 | 176.410194 | 176.265015 | 175.189844 | 176.475668 | 179.972312 | 171.674957 | 183.297394 | 182.7794 | 181.859845 | 179.230996 | 178.587359 | 177.339721 | 177.037169 | 176.303951 | 171.327347 | 184.490876 | 179.908977 | 178.607975 | 176.332963 | 176.233002 | 177.29203 | 176.768255 | 188.103179 | 187.809372 | 188.155922 | 186.158284 | 178.368885 | 175.980384 | 173.17675 | 177.628755 | 3.400214 | 1.843344 | 24.224373 | 38.435701 | 15.58985 | 182.135283 | 176.910485 | 175.149921 | 180.481147 | 89.17927 | 166.460084 | 189.571754 | 94.630796 | 95.054744 | 138.618132 | -5.369204 | 9,300,462,800 | 0.254807 | 158 | 57.68482 | 176.410194 | 7.172744 | 190.755682 | 162.064707 | 3.107384 | 179.431074 | 185.645842 | 173.216307 | 189.571754 | 164.249217 | 176.910485 | 187.060138 | 185.997915 | 185.352641 | 187.705412 | 188.767635 | 183.595635 | 179.898545 | 176.910485 | 173.922426 | 169.66824 | 164.249217 | 189.571754 | 0 | 0.120626 | 54,412,900 | 0 |
AAPL | 2023-11-17T00:00:00 | 188.310974 | 188.99596 | 187.199121 | 188.866901 | 50,922,700 | 183.798454 | 177.255874 | 176.704806 | 175.423025 | 176.462815 | 179.981682 | 171.872055 | 184.30011 | 183.785141 | 182.852326 | 180.056448 | 179.335329 | 177.769966 | 177.333848 | 176.541714 | 171.496338 | 185.550897 | 181.042385 | 179.534587 | 176.847517 | 176.544457 | 177.457152 | 176.933787 | 189.020773 | 188.680745 | 189.015334 | 187.829467 | 179.618244 | 176.961161 | 173.893129 | 177.651378 | 3.662966 | 2.207269 | 25.477578 | 36.792761 | 15.112376 | 183.503443 | 176.910485 | 174.272496 | 180.481147 | 88.237965 | 166.460084 | 189.571754 | 94.544835 | 94.222026 | 117.486553 | -5.455165 | 9,249,540,100 | 0.313848 | 157 | 57.704243 | 177.255874 | 7.538371 | 192.332615 | 162.179133 | 3.026821 | 180.276779 | 186.330421 | 174.223137 | 189.571754 | 164.249217 | 176.910485 | 188.39371 | 187.215666 | 186.10049 | 189.508885 | 190.686929 | 183.595635 | 179.898545 | 176.910485 | 173.922426 | 169.66824 | 164.249217 | 189.571754 | 1 | 0.043979 | 0 | 50,922,700 |
AAPL | 2023-11-20T00:00:00 | 190.058151 | 190.514814 | 188.499573 | 188.509495 | 46,505,100 | 185.034979 | 178.182964 | 177.219641 | 175.667752 | 176.594445 | 180.005158 | 172.059724 | 185.451718 | 184.925688 | 183.960915 | 180.965694 | 180.160162 | 178.251856 | 177.668698 | 176.809366 | 171.681033 | 186.689023 | 182.261649 | 180.561768 | 177.421444 | 176.902229 | 177.656686 | 177.114743 | 189.984524 | 189.677322 | 189.942267 | 189.34491 | 180.945753 | 177.988741 | 174.670599 | 177.712919 | 3.966459 | 2.559107 | 26.931335 | 38.509652 | 14.304728 | 185.273739 | 177.382015 | 174.272496 | 179.713832 | 88.797053 | 168.661054 | 190.514814 | 97.910371 | 95.695334 | 115.436924 | -2.089629 | 9,296,045,200 | 0.313968 | 158 | 57.722213 | 178.182964 | 7.925574 | 194.034112 | 162.331816 | 2.97179 | 181.208338 | 187.151918 | 175.264758 | 190.514814 | 164.249217 | 177.382015 | 188.168685 | 187.34141 | 186.371846 | 189.138249 | 189.965524 | 184.316133 | 180.481356 | 177.382015 | 174.282675 | 169.870055 | 164.249217 | 190.514814 | 0 | 0.078227 | 46,505,100 | 0 |
AAPL | 2023-11-21T00:00:00 | 189.254059 | 190.127666 | 188.360608 | 190.018465 | 38,134,500 | 185.934315 | 179.048039 | 177.764572 | 175.957072 | 176.756805 | 179.977226 | 172.257046 | 186.212186 | 185.712665 | 184.775245 | 181.719182 | 180.859692 | 178.683315 | 177.973576 | 177.055796 | 171.855889 | 187.456129 | 183.316039 | 181.487492 | 177.95424 | 177.235377 | 177.839833 | 177.285831 | 190.45964 | 190.237619 | 190.537485 | 190.579462 | 182.286041 | 179.025316 | 175.484514 | 177.804065 | 4.094892 | 2.866264 | 28.210165 | 36.810932 | 14.020627 | 185.382805 | 177.382015 | 174.309674 | 178.322761 | 84.40995 | 171.863338 | 190.514814 | 93.240455 | 95.231887 | 96.55692 | -6.759545 | 9,257,910,700 | 0.285622 | 157 | 57.736856 | 179.048039 | 8.150763 | 195.349565 | 162.746513 | 2.806955 | 181.974597 | 187.588507 | 176.360688 | 190.514814 | 164.249217 | 177.382015 | 189.690846 | 188.866878 | 187.675605 | 190.882119 | 191.706087 | 184.316133 | 180.481356 | 177.382015 | 174.282675 | 169.870055 | 164.249217 | 190.514814 | 1 | 0.007117 | 0 | 38,134,500 |
AAPL | 2023-11-22T00:00:00 | 189.919189 | 191.527407 | 189.442683 | 190.097889 | 39,617,700 | 186.794083 | 180.062366 | 178.38806 | 176.301137 | 176.915492 | 179.970897 | 172.44328 | 186.953587 | 186.477487 | 185.566621 | 182.464637 | 181.556576 | 179.123937 | 178.287934 | 177.310517 | 172.035623 | 188.180651 | 184.351387 | 182.422463 | 178.501774 | 177.581756 | 178.036703 | 177.461574 | 190.659943 | 190.589251 | 190.986949 | 191.565301 | 183.636307 | 180.061648 | 176.32897 | 177.922769 | 4.20191 | 3.133393 | 29.669244 | 38.237048 | 13.213101 | 186.861592 | 177.888312 | 174.733511 | 177.266602 | 82.301535 | 171.863338 | 191.527407 | 91.821541 | 94.324122 | 92.499386 | -8.178459 | 9,297,528,400 | 0.302716 | 158 | 57.752141 | 180.062366 | 8.179625 | 196.421616 | 163.703117 | 2.699529 | 182.731225 | 188.130283 | 177.332168 | 191.527407 | 164.249217 | 177.888312 | 189.247444 | 188.367222 | 187.480386 | 190.134281 | 191.014503 | 185.089754 | 181.107139 | 177.888312 | 174.669486 | 170.08675 | 164.249217 | 191.527407 | 0 | 0.046283 | 0 | 39,617,700 |
AAPL | 2023-11-24T00:00:00 | 188.588928 | 189.51216 | 187.874161 | 189.482379 | 24,048,300 | 187.56841 | 181.218875 | 178.973408 | 176.588259 | 177.077697 | 179.962453 | 172.636339 | 187.280655 | 186.861386 | 186.031591 | 183.021391 | 182.097527 | 179.495113 | 178.559013 | 177.533851 | 172.200332 | 188.506987 | 185.16344 | 183.207145 | 178.983648 | 177.888951 | 178.207357 | 177.622227 | 190.244061 | 190.324759 | 190.936241 | 192.188022 | 184.925417 | 181.06344 | 177.176875 | 178.059795 | 4.131753 | 3.333065 | 30.208814 | 36.216304 | 16.568206 | 187.199114 | 177.888312 | 174.857436 | 177.266602 | 80.72955 | 174.698812 | 191.527407 | 82.538773 | 89.200256 | 67.993991 | -17.461227 | 9,273,480,100 | 0.350239 | 157 | 57.761325 | 181.218875 | 7.622354 | 196.463584 | 165.974166 | 2.546757 | 183.289102 | 188.382616 | 178.195587 | 191.527407 | 165.39925 | 178.463329 | 190.296427 | 189.065446 | 188.211703 | 191.15017 | 192.381151 | 185.361162 | 181.546451 | 178.463329 | 175.380206 | 170.990676 | 165.39925 | 191.527407 | 1 | -0.020462 | 0 | 24,048,300 |
AAPL | 2023-11-27T00:00:00 | 188.410233 | 189.28384 | 187.526703 | 188.539292 | 40,552,600 | 187.904942 | 182.30052 | 179.653922 | 176.886281 | 177.240423 | 179.947469 | 172.833686 | 187.506571 | 187.142994 | 186.397536 | 183.511285 | 182.583119 | 179.844726 | 178.818256 | 177.749225 | 172.361625 | 188.660046 | 185.848331 | 183.933054 | 179.447255 | 178.187176 | 178.37464 | 177.779181 | 189.490286 | 189.772057 | 190.571884 | 192.489537 | 186.133827 | 182.016393 | 178.015645 | 178.210624 | 4.015447 | 3.469542 | 30.533514 | 34.527856 | 16.717669 | 188.236514 | 177.888312 | 175.258968 | 177.266602 | 77.463938 | 177.435132 | 191.527407 | 77.880259 | 84.080191 | 56.368785 | -22.119741 | 9,232,927,500 | 0.339598 | 156 | 57.776786 | 182.30052 | 6.972365 | 196.245251 | 168.35579 | 2.444241 | 183.776829 | 188.66531 | 178.888347 | 191.527407 | 166.460084 | 178.993746 | 188.658416 | 187.804673 | 187.020418 | 189.442672 | 190.296415 | 185.611519 | 181.95169 | 178.993746 | 176.035801 | 171.824491 | 166.460084 | 191.527407 | 1 | -0.077426 | 0 | 40,552,600 |
AAPL | 2023-11-28T00:00:00 | 189.015793 | 189.690857 | 188.023063 | 188.400305 | 38,415,400 | 188.460869 | 183.30983 | 180.3539 | 177.137722 | 177.41043 | 179.949729 | 173.032233 | 187.808415 | 187.483503 | 186.800345 | 184.011695 | 183.07794 | 180.204375 | 179.086612 | 177.972326 | 172.527338 | 188.862018 | 186.487881 | 184.653198 | 179.922922 | 178.497054 | 178.554211 | 177.940197 | 188.95763 | 189.24247 | 190.131331 | 192.568162 | 187.264691 | 182.927315 | 178.846101 | 178.374672 | 3.92687 | 3.561007 | 30.93844 | 34.067377 | 15.957233 | 188.971136 | 177.888312 | 174.723595 | 177.266602 | 74.944136 | 180.032664 | 191.527407 | 78.149887 | 79.522973 | 51.44969 | -21.850113 | 9,271,342,900 | 0.339247 | 157 | 57.791498 | 183.30983 | 6.353277 | 196.016385 | 170.603276 | 2.317637 | 184.275777 | 188.911052 | 179.640503 | 191.527407 | 166.460084 | 178.993746 | 188.406925 | 187.530011 | 186.649789 | 189.287147 | 190.164062 | 185.611519 | 181.95169 | 178.993746 | 176.035801 | 171.824491 | 166.460084 | 191.527407 | 0 | -0.025743 | 38,415,400 | 0 |
AAPL | 2023-11-29T00:00:00 | 187.993301 | 190.693529 | 187.596215 | 189.512177 | 43,014,200 | 188.652466 | 184.244221 | 180.995529 | 177.346902 | 177.544728 | 179.962259 | 173.211627 | 187.845392 | 187.576194 | 186.983876 | 184.373659 | 183.456045 | 180.509823 | 179.320999 | 178.170761 | 172.681228 | 188.777006 | 186.933926 | 185.240845 | 180.348631 | 178.775551 | 178.71349 | 178.089064 | 188.428361 | 188.702177 | 189.567048 | 192.389611 | 188.279362 | 183.774884 | 179.65057 | 178.545395 | 3.731155 | 3.595037 | 31.567801 | 33.926028 | 14.626602 | 189.363264 | 177.888312 | 174.051902 | 177.266602 | 69.050179 | 180.250797 | 191.527407 | 68.659856 | 74.896667 | 41.269267 | -31.340144 | 9,228,328,700 | 0.270424 | 156 | 57.807838 | 184.244221 | 5.502487 | 195.249195 | 173.239248 | 2.407156 | 184.629827 | 189.444139 | 179.815515 | 191.527407 | 168.661054 | 180.094231 | 188.909904 | 188.128951 | 187.24211 | 189.796746 | 190.577699 | 186.130948 | 182.79246 | 180.094231 | 177.396001 | 173.554454 | 168.661054 | 191.527407 | 1 | -0.081426 | 0 | 43,014,200 |
AAPL | 2023-11-30T00:00:00 | 188.569077 | 188.936397 | 186.821877 | 188.459876 | 48,794,400 | 188.845055 | 185.048773 | 181.752986 | 177.638584 | 177.713273 | 179.985794 | 173.397113 | 187.990129 | 187.756718 | 187.227753 | 184.755061 | 183.849355 | 180.825873 | 179.564369 | 178.376668 | 172.839316 | 188.761844 | 187.345817 | 185.823425 | 180.788716 | 179.065665 | 178.883922 | 178.241874 | 188.246401 | 188.374629 | 189.070936 | 192.078106 | 189.192752 | 184.573896 | 180.433417 | 178.723092 | 3.581228 | 3.592275 | 31.711035 | 31.966266 | 15.89707 | 189.174642 | 177.888312 | 174.051902 | 177.266602 | 71.927836 | 182.195776 | 191.527407 | 68.297818 | 71.70252 | 27.979513 | -31.702182 | 9,277,123,100 | 0.255379 | 157 | 57.826451 | 185.048773 | 4.826381 | 194.701536 | 175.396011 | 2.394608 | 185.004994 | 189.794211 | 180.215777 | 191.527407 | 171.863338 | 181.695373 | 188.761015 | 186.828502 | 185.663702 | 189.925815 | 191.858328 | 186.886687 | 184.015733 | 181.695373 | 179.375013 | 176.071449 | 171.863338 | 191.527407 | 0 | -0.028628 | 48,794,400 | 0 |
AAPL | 2023-12-01T00:00:00 | 189.849701 | 190.167367 | 187.854304 | 188.946313 | 45,704,800 | 188.996941 | 185.7389 | 182.728624 | 177.986811 | 177.910526 | 180.005403 | 173.578473 | 188.362044 | 188.13726 | 187.63113 | 185.21821 | 184.31092 | 181.179748 | 179.835036 | 178.603857 | 173.008574 | 188.944507 | 187.803048 | 186.446249 | 181.267584 | 179.385045 | 179.079247 | 178.405582 | 188.623385 | 188.583136 | 188.941939 | 191.778341 | 190.042264 | 185.350407 | 181.205726 | 178.910517 | 3.52511 | 3.578842 | 32.177793 | 33.320323 | 14.884195 | 189.174642 | 177.888312 | 173.95029 | 177.266602 | 66.351328 | 182.870821 | 191.527407 | 80.619308 | 72.525661 | 31.874802 | -19.380692 | 9,322,827,900 | 0.233515 | 158 | 57.844052 | 185.7389 | 4.443088 | 194.625076 | 176.852724 | 2.247825 | 185.466395 | 189.962045 | 180.970744 | 191.527407 | 171.863338 | 181.695373 | 188.109117 | 187.281837 | 185.994597 | 189.396357 | 190.223637 | 186.886687 | 184.015733 | 181.695373 | 179.375013 | 176.071449 | 171.863338 | 191.527407 | 0 | 0.016658 | 45,704,800 | 0 |
AAPL | 2023-12-04T00:00:00 | 188.052856 | 188.668359 | 186.087255 | 188.598861 | 43,389,500 | 188.971129 | 186.384792 | 183.579645 | 178.282048 | 178.117794 | 179.99942 | 173.758857 | 188.300206 | 188.121914 | 187.696011 | 185.475905 | 184.598762 | 181.449282 | 180.051294 | 178.790966 | 173.158268 | 188.772856 | 188.023425 | 186.855806 | 181.66233 | 179.651948 | 179.238602 | 178.549605 | 188.720453 | 188.644797 | 188.751179 | 191.362319 | 190.762005 | 186.075704 | 181.94566 | 179.099116 | 3.297633 | 3.5226 | 31.642732 | 29.974809 | 18.105298 | 188.807331 | 178.463329 | 171.704715 | 176.299967 | 65.42306 | 184.94562 | 191.527407 | 47.209616 | 65.375581 | 11.591846 | -52.790384 | 9,279,438,400 | 0.191652 | 157 | 57.860529 | 186.384792 | 3.696715 | 193.778221 | 178.991362 | 2.361279 | 185.712724 | 190.435283 | 180.990165 | 191.527407 | 174.698812 | 183.11311 | 189.290457 | 188.413548 | 186.977394 | 190.72661 | 191.60352 | 187.555859 | 185.098884 | 183.11311 | 181.127336 | 178.300132 | 174.698812 | 191.527407 | 1 | -0.044706 | 0 | 43,389,500 |
AAPL | 2023-12-05T00:00:00 | 192.013855 | 192.986726 | 188.797404 | 188.8272 | 66,628,400 | 189.166699 | 187.100839 | 184.507016 | 178.630927 | 178.371397 | 180.031561 | 173.96478 | 189.042936 | 188.82954 | 188.360295 | 186.070264 | 185.169153 | 181.863579 | 180.366098 | 179.052805 | 173.345886 | 189.326079 | 188.559526 | 187.504591 | 182.200833 | 180.017634 | 179.476512 | 178.731247 | 189.765504 | 189.490274 | 189.264848 | 191.177057 | 191.467722 | 186.825673 | 182.695462 | 179.303289 | 3.397807 | 3.497642 | 32.249568 | 37.121658 | 15.856896 | 189.536991 | 179.723405 | 171.541136 | 176.299967 | 68.276317 | 186.087255 | 192.986726 | 85.899336 | 71.242753 | 36.496563 | -14.100664 | 9,346,066,800 | 0.17041 | 158 | 57.886593 | 187.100839 | 3.288987 | 193.678813 | 180.522866 | 2.478989 | 186.312832 | 191.270811 | 181.354853 | 192.986726 | 177.435132 | 185.210929 | 187.602824 | 186.537288 | 185.021719 | 189.118392 | 190.183928 | 189.31655 | 187.046017 | 185.210929 | 183.375841 | 180.763173 | 177.435132 | 192.986726 | 0 | 0.003052 | 66,628,400 | 0 |
AAPL | 2023-12-06T00:00:00 | 190.921875 | 193.344124 | 190.713395 | 193.03638 | 41,089,700 | 189.333481 | 187.633898 | 185.371672 | 179.039659 | 178.592596 | 180.02011 | 174.185364 | 189.418724 | 189.209964 | 188.754384 | 186.51132 | 185.61167 | 182.218806 | 180.643882 | 179.287836 | 173.520771 | 189.645202 | 188.923435 | 187.998042 | 182.682831 | 180.34791 | 179.692161 | 178.899974 | 190.731144 | 190.374803 | 189.918149 | 191.101204 | 192.107605 | 187.577865 | 183.44062 | 179.516921 | 3.35046 | 3.468205 | 32.889842 | 35.555043 | 14.801429 | 189.715689 | 179.902104 | 171.397372 | 176.299967 | 62.759134 | 186.087255 | 193.344124 | 66.621294 | 66.576749 | 35.147242 | -33.378706 | 9,304,977,100 | 0.091415 | 157 | 57.90253 | 187.633898 | 2.970566 | 193.57503 | 181.692766 | 2.520825 | 186.751788 | 191.793438 | 181.710138 | 193.344124 | 180.032664 | 186.688394 | 191.265995 | 189.545264 | 187.076673 | 193.734586 | 195.455317 | 190.202619 | 188.259146 | 186.688394 | 185.117642 | 182.881316 | 180.032664 | 193.344124 | 1 | -0.056131 | 0 | 41,089,700 |
AAPL | 2023-12-07T00:00:00 | 192.857681 | 193.58237 | 192.182617 | 192.222335 | 47,477,700 | 189.62733 | 188.210706 | 186.186857 | 179.517445 | 178.82123 | 180.030592 | 174.413502 | 190.106515 | 189.873186 | 189.38566 | 187.088262 | 186.169056 | 182.636017 | 180.965298 | 179.556546 | 173.713178 | 190.285965 | 189.420938 | 188.573889 | 183.224714 | 180.723307 | 179.946371 | 179.085769 | 192.008168 | 191.577906 | 190.932433 | 191.246103 | 192.72514 | 188.361309 | 184.198336 | 179.746595 | 3.429607 | 3.460486 | 33.537825 | 33.757056 | 13.800952 | 189.834813 | 181.121712 | 171.397372 | 176.299967 | 63.30226 | 186.087255 | 193.58237 | 90.331186 | 80.950605 | 41.273195 | -9.668814 | 9,352,454,800 | 0.069068 | 158 | 57.921209 | 188.210706 | 2.795189 | 193.801085 | 182.620328 | 2.501677 | 187.333302 | 192.336656 | 182.329948 | 193.58237 | 180.250797 | 186.916583 | 191.659798 | 189.975472 | 189.029069 | 192.606201 | 194.290527 | 190.436119 | 188.489709 | 186.916583 | 185.343458 | 183.103754 | 180.250797 | 193.58237 | 0 | -0.006452 | 47,477,700 | 0 |
AAPL | 2023-12-08T00:00:00 | 194.287201 | 194.565164 | 192.262023 | 192.788169 | 53,406,400 | 190.197157 | 188.882784 | 186.916459 | 180.018665 | 179.017504 | 180.041804 | 174.646364 | 190.942652 | 190.675734 | 190.139744 | 187.742711 | 186.793529 | 183.092926 | 181.315874 | 179.848242 | 173.917895 | 191.133214 | 189.999651 | 189.196992 | 183.80392 | 181.130306 | 180.22868 | 179.283517 | 193.46542 | 192.912235 | 192.18544 | 191.658628 | 193.347297 | 189.189892 | 184.978321 | 179.996696 | 3.566568 | 3.481702 | 34.361377 | 34.285527 | 12.982835 | 190.32621 | 183.214251 | 170.797564 | 176.299967 | 66.217749 | 186.087255 | 194.565164 | 96.721324 | 84.557935 | 43.838863 | -3.278676 | 9,405,861,200 | 0.139248 | 159 | 57.942436 | 188.882784 | 2.534963 | 193.952709 | 183.812858 | 2.537842 | 187.995578 | 193.071261 | 182.919895 | 194.565164 | 182.195776 | 188.38047 | 192.874223 | 192.166075 | 191.47447 | 193.565829 | 194.273976 | 191.645988 | 189.840058 | 188.38047 | 186.920882 | 184.842825 | 182.195776 | 194.565164 | 0 | 0.036056 | 53,406,400 | 0 |
AAPL | 2023-12-11T00:00:00 | 191.775589 | 192.083348 | 190.02839 | 191.706106 | 60,943,700 | 190.533693 | 189.219318 | 187.582081 | 180.459343 | 179.242947 | 180.047405 | 174.879967 | 191.10924 | 190.875707 | 190.391412 | 188.109336 | 187.176764 | 183.433423 | 181.59113 | 180.084427 | 174.095584 | 191.420202 | 190.275157 | 189.570771 | 184.264976 | 181.466045 | 180.461032 | 179.453957 | 193.846914 | 193.548298 | 192.974468 | 192.054664 | 193.8819 | 190.004379 | 185.745186 | 180.255621 | 3.432872 | 3.471936 | 33.926056 | 30.66552 | 17.14966 | 190.32621 | 183.214251 | 171.382504 | 176.299967 | 54.474967 | 186.087255 | 194.565164 | 67.095953 | 84.716154 | 20.242939 | -32.904047 | 9,344,917,500 | 0.122955 | 158 | 57.966205 | 189.219318 | 2.443774 | 194.106865 | 184.33177 | 2.684625 | 188.355579 | 193.72483 | 182.986329 | 194.565164 | 182.870821 | 188.717992 | 193.704796 | 192.844428 | 191.401655 | 195.147569 | 196.007937 | 191.805299 | 190.097925 | 188.717992 | 187.33806 | 185.37341 | 182.870821 | 194.565164 | 1 | -0.027779 | 60,943,700 | 0 |
AAPL | 2023-12-12T00:00:00 | 193.294495 | 193.304416 | 190.326226 | 191.67634 | 52,696,900 | 190.961563 | 189.711216 | 188.206145 | 180.880034 | 179.459164 | 180.079977 | 175.115183 | 191.546291 | 191.315487 | 190.83804 | 188.580714 | 187.647359 | 183.820131 | 181.899113 | 180.346013 | 174.286618 | 191.922166 | 190.663269 | 190.010188 | 184.768315 | 181.835823 | 180.723351 | 179.637186 | 193.922655 | 193.795508 | 193.546572 | 192.500058 | 194.366862 | 190.820671 | 186.510133 | 180.528928 | 3.410171 | 3.459583 | 33.84888 | 31.42676 | 15.886454 | 190.32621 | 184.631988 | 171.382504 | 176.299967 | 60.149704 | 186.087255 | 194.565164 | 85.011994 | 82.94309 | 26.981734 | -14.988006 | 9,397,614,400 | 0.193057 | 159 | 57.986984 | 189.711216 | 2.200797 | 194.11281 | 185.309622 | 2.771135 | 188.825952 | 194.368221 | 183.283683 | 194.565164 | 184.94562 | 189.755392 | 191.295776 | 190.508203 | 189.240817 | 192.563162 | 193.350734 | 192.294952 | 190.890498 | 189.755392 | 188.620286 | 187.004202 | 184.94562 | 194.565164 | 0 | 0.01778 | 52,696,900 | 0 |
AAPL | 2023-12-13T00:00:00 | 196.520844 | 196.560546 | 193.433453 | 193.671698 | 70,404,200 | 191.814317 | 190.233392 | 188.856551 | 181.392021 | 179.697512 | 180.136792 | 175.369051 | 192.541201 | 192.261915 | 191.712318 | 189.302544 | 188.329934 | 184.318199 | 182.283895 | 180.666306 | 174.507854 | 192.932944 | 191.311805 | 190.64978 | 185.38168 | 182.284814 | 181.048912 | 179.850178 | 194.690843 | 194.594503 | 194.502208 | 193.205868 | 194.888738 | 191.681667 | 187.302172 | 180.828123 | 3.610894 | 3.489845 | 34.520271 | 36.890305 | 14.615075 | 191.323901 | 186.997839 | 171.791461 | 176.299967 | 64.692921 | 186.087255 | 196.560546 | 99.620916 | 83.909621 | 56.213564 | -0.379084 | 9,468,018,600 | 0.246206 | 160 | 58.015397 | 190.233392 | 2.510391 | 195.254173 | 185.21261 | 2.842042 | 189.558799 | 195.242883 | 183.874715 | 196.560546 | 186.087255 | 191.323901 | 192.308379 | 191.312342 | 189.330189 | 194.290532 | 195.286569 | 194.088849 | 192.559749 | 191.323901 | 190.088052 | 188.328539 | 186.087255 | 196.560546 | 0 | 0.056644 | 70,404,200 | 0 |
AAPL | 2023-12-14T00:00:00 | 196.669769 | 198.168786 | 194.733949 | 196.580427 | 66,831,600 | 192.624387 | 190.734721 | 189.470481 | 181.882003 | 179.885896 | 180.186483 | 175.634046 | 193.366915 | 193.063343 | 192.475002 | 189.972292 | 188.97146 | 184.802574 | 182.662471 | 180.983207 | 174.72837 | 193.815754 | 191.924793 | 191.250797 | 185.980808 | 182.731453 | 181.376298 | 180.062125 | 195.922163 | 195.674514 | 195.59667 | 194.054867 | 195.423176 | 192.569094 | 188.111993 | 181.151734 | 3.738887 | 3.539654 | 35.452289 | 37.715646 | 13.400468 | 192.128021 | 189.100725 | 172.562296 | 176.299967 | 68.983292 | 186.087255 | 198.168786 | 87.592491 | 90.741801 | 64.652411 | -12.407509 | 9,534,850,200 | 0.29214 | 161 | 58.042386 | 190.734721 | 2.74581 | 196.22634 | 185.243101 | 2.941314 | 190.236034 | 196.118663 | 184.353406 | 198.168786 | 186.087255 | 192.128021 | 195.504947 | 194.449349 | 192.377854 | 197.576442 | 198.632041 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 0 | 0.08959 | 66,831,600 | 0 |
AAPL | 2023-12-15T00:00:00 | 196.133682 | 196.957635 | 195.567819 | 196.093965 | 128,538,400 | 193.252785 | 191.124863 | 190.082002 | 182.336477 | 180.020469 | 180.222101 | 175.893394 | 193.920268 | 193.621587 | 193.037876 | 190.532418 | 189.5224 | 185.246931 | 183.016977 | 181.283216 | 174.941358 | 194.453807 | 192.43898 | 191.763351 | 186.539697 | 183.159026 | 181.692084 | 180.266102 | 196.937836 | 196.516199 | 196.465157 | 194.918093 | 195.941581 | 193.449013 | 188.924144 | 181.495235 | 3.753793 | 3.582482 | 36.317734 | 36.397563 | 12.932149 | 193.483095 | 189.209792 | 173.350473 | 176.299967 | 67.844089 | 186.087255 | 198.168786 | 83.155247 | 90.122885 | 60.54324 | -16.844753 | 9,406,311,800 | 0.252937 | 160 | 58.094065 | 191.124863 | 2.934154 | 196.99317 | 185.256555 | 2.915077 | 190.797715 | 196.627869 | 184.967561 | 198.168786 | 186.087255 | 192.128021 | 196.524168 | 194.87955 | 193.08933 | 198.314388 | 199.959006 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 1 | 0.017311 | 128,538,400 | 0 |
AAPL | 2023-12-18T00:00:00 | 194.465881 | 195.200507 | 192.976786 | 194.664424 | 55,751,900 | 193.894087 | 191.432608 | 190.458841 | 182.706438 | 180.129897 | 180.253714 | 176.119092 | 194.029391 | 193.775095 | 193.257569 | 190.890006 | 189.902668 | 185.608459 | 183.318264 | 181.544259 | 175.135632 | 194.674371 | 192.757172 | 192.100572 | 187.01536 | 183.539168 | 181.974139 | 180.450902 | 196.813849 | 196.594079 | 196.64657 | 195.61488 | 196.378477 | 194.279022 | 189.713773 | 181.849805 | 3.589649 | 3.583915 | 35.808791 | 33.531036 | 18.37759 | 194.098588 | 190.182281 | 173.947817 | 176.299967 | 62.002633 | 186.087255 | 198.168786 | 69.350698 | 80.032812 | 36.746892 | -30.649302 | 9,350,559,900 | 0.258258 | 159 | 58.116197 | 191.432608 | 2.946239 | 197.325087 | 185.540129 | 3.021441 | 191.147064 | 197.189947 | 185.104181 | 198.168786 | 186.087255 | 192.128021 | 196.219712 | 195.481789 | 194.829896 | 196.871605 | 197.609528 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 1 | -0.044575 | 0 | 55,751,900 |
AAPL | 2023-12-19T00:00:00 | 195.50827 | 195.518192 | 194.465901 | 194.733942 | 40,714,100 | 194.243529 | 191.705114 | 190.940911 | 183.067503 | 180.232205 | 180.26991 | 176.33616 | 194.325167 | 194.090218 | 193.603831 | 191.309848 | 190.333868 | 185.996686 | 183.639053 | 181.820774 | 175.338345 | 194.967858 | 193.145331 | 192.48899 | 187.517393 | 183.943862 | 182.27621 | 180.64383 | 196.240674 | 196.386596 | 196.608829 | 196.179131 | 196.767547 | 195.065949 | 190.486119 | 182.217974 | 3.503292 | 3.56779 | 35.418017 | 33.439156 | 17.872309 | 194.098588 | 190.519803 | 175.284167 | 176.299967 | 66.535591 | 186.087255 | 198.168786 | 77.978652 | 76.828199 | 48.714605 | -22.021348 | 9,391,274,000 | 0.273565 | 160 | 58.132479 | 191.705114 | 3.062188 | 197.82949 | 185.580738 | 2.87537 | 191.562417 | 197.313157 | 185.811678 | 198.168786 | 186.087255 | 192.128021 | 194.214392 | 193.228276 | 191.990671 | 195.451997 | 196.438112 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 0 | 0.002736 | 40,714,100 | 0 |
AAPL | 2023-12-20T00:00:00 | 193.41362 | 196.242892 | 193.41362 | 195.468564 | 52,242,800 | 194.492703 | 191.913092 | 191.234362 | 183.398573 | 180.303411 | 180.25902 | 176.553779 | 194.142857 | 193.9672 | 193.574568 | 191.5011 | 190.570772 | 186.287547 | 183.896279 | 182.050335 | 175.518199 | 194.816966 | 193.308045 | 192.679198 | 187.923123 | 184.290742 | 182.536481 | 180.813755 | 195.057749 | 195.486505 | 196.133953 | 196.423893 | 197.04777 | 195.761177 | 191.216255 | 182.589362 | 3.228616 | 3.499955 | 34.547252 | 30.973409 | 19.296957 | 194.098588 | 191.557203 | 175.83441 | 176.299967 | 59.991843 | 186.087255 | 198.168786 | 60.641029 | 69.32346 | 37.516838 | -39.358971 | 9,339,031,200 | 0.220247 | 159 | 58.153047 | 191.913092 | 3.028019 | 197.969131 | 185.857053 | 2.926424 | 191.738722 | 197.591569 | 185.885875 | 198.168786 | 186.087255 | 192.128021 | 195.164121 | 194.81005 | 194.11183 | 195.862341 | 196.216412 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 1 | -0.056827 | 0 | 52,242,800 |
AAPL | 2023-12-21T00:00:00 | 193.264679 | 195.64724 | 192.093265 | 194.674369 | 46,482,500 | 194.533403 | 192.080367 | 191.499222 | 183.698706 | 180.462389 | 180.254958 | 176.764375 | 193.967222 | 193.839469 | 193.526893 | 191.661425 | 190.777996 | 186.56116 | 184.142816 | 182.272402 | 175.69478 | 194.593689 | 193.436768 | 192.835376 | 188.310029 | 184.631828 | 182.794019 | 180.980032 | 193.918757 | 194.408249 | 195.388317 | 196.393809 | 197.217973 | 196.361155 | 191.901418 | 182.962177 | 2.964738 | 3.392912 | 33.13436 | 28.164017 | 20.916424 | 194.098588 | 192.128021 | 177.399368 | 176.299967 | 57.38827 | 186.087255 | 198.168786 | 59.40823 | 66.009304 | 27.782798 | -40.59177 | 9,292,548,700 | 0.22414 | 158 | 58.171322 | 192.080367 | 3.004388 | 198.089143 | 186.07159 | 3.01506 | 191.884051 | 197.914172 | 185.853931 | 198.168786 | 186.087255 | 192.128021 | 194.356711 | 192.470529 | 191.527439 | 195.299801 | 197.185983 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 1 | -0.107469 | 0 | 46,482,500 |
AAPL | 2023-12-22T00:00:00 | 192.192566 | 193.989405 | 191.567141 | 193.761066 | 37,149,600 | 194.32394 | 192.260548 | 191.653691 | 183.959353 | 180.677793 | 180.270174 | 176.980881 | 193.612291 | 193.540032 | 193.321612 | 191.709711 | 190.886809 | 186.781999 | 184.354651 | 182.46884 | 175.858937 | 194.168082 | 193.447454 | 192.888711 | 188.643121 | 184.940517 | 183.030407 | 181.133547 | 192.766349 | 193.222051 | 194.291014 | 196.098617 | 197.256261 | 196.843584 | 192.531581 | 183.331322 | 2.638686 | 3.242067 | 31.587777 | 26.406021 | 20.966603 | 194.247506 | 192.128021 | 178.08932 | 176.299967 | 59.24617 | 188.797404 | 198.168786 | 36.229041 | 52.092767 | 8.061088 | -63.770959 | 9,255,399,100 | 0.207624 | 157 | 58.185808 | 192.260548 | 2.889853 | 198.040255 | 186.480842 | 2.919333 | 191.913434 | 197.752099 | 186.074768 | 198.168786 | 186.087255 | 192.128021 | 193.668395 | 191.689549 | 190.114419 | 195.243524 | 197.22237 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 1 | -0.150231 | 0 | 37,149,600 |
AAPL | 2023-12-26T00:00:00 | 191.646561 | 192.48045 | 191.428159 | 192.202487 | 28,919,300 | 194.311037 | 192.422365 | 191.787114 | 184.24596 | 180.877722 | 180.29389 | 177.20499 | 193.219145 | 193.195764 | 193.063911 | 191.70397 | 190.945251 | 186.972766 | 184.546543 | 182.650578 | 176.016028 | 193.681286 | 193.388979 | 192.888162 | 188.94458 | 185.229168 | 183.255682 | 181.279474 | 191.747079 | 192.192285 | 193.127507 | 195.584616 | 197.175466 | 197.202986 | 193.105376 | 183.693468 | 2.309606 | 3.055575 | 30.087355 | 25.656774 | 20.746448 | 194.798473 | 192.128021 | 179.522884 | 176.910485 | 49.031963 | 190.02839 | 198.168786 | 19.878283 | 38.505185 | -8.363679 | -80.121717 | 9,226,479,800 | 0.19384 | 156 | 58.197036 | 192.422365 | 2.75014 | 197.922645 | 186.922085 | 2.642077 | 191.888017 | 197.172172 | 186.603863 | 198.168786 | 186.087255 | 192.128021 | 192.583037 | 191.17667 | 190.160773 | 193.598934 | 195.005301 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 1 | -0.186041 | 0 | 28,919,300 |
AAPL | 2023-12-27T00:00:00 | 191.745819 | 192.093281 | 189.700797 | 191.090629 | 48,087,700 | 194.156169 | 192.558866 | 191.854621 | 184.537131 | 181.063375 | 180.409489 | 177.419856 | 192.924479 | 192.932138 | 192.861128 | 191.707774 | 191.006833 | 187.159945 | 184.735998 | 182.830681 | 176.172544 | 193.214883 | 193.324546 | 192.884986 | 189.238692 | 185.515171 | 183.482453 | 181.424159 | 191.155523 | 191.437852 | 192.149568 | 194.941755 | 197.00845 | 197.456017 | 193.625534 | 184.049079 | 2.033377 | 2.851135 | 27.952931 | 23.990098 | 24.088865 | 193.934792 | 192.128021 | 180.206964 | 176.910485 | 52.291488 | 189.700797 | 198.168786 | 24.150027 | 26.752451 | -24.879025 | -75.849973 | 9,274,567,500 | 0.216959 | 157 | 58.215717 | 192.558866 | 2.637607 | 197.834081 | 187.283652 | 2.62506 | 191.874475 | 197.124594 | 186.624355 | 198.168786 | 186.087255 | 192.128021 | 191.851723 | 191.222996 | 190.799432 | 192.275288 | 192.904015 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 0 | -0.115728 | 48,087,700 | 0 |
AAPL | 2023-12-28T00:00:00 | 192.172684 | 193.244834 | 191.765661 | 192.72861 | 34,049,900 | 193.721353 | 192.767835 | 191.971366 | 184.867969 | 181.29517 | 180.560445 | 177.626376 | 192.77412 | 192.794055 | 192.755213 | 191.750039 | 191.096514 | 187.356523 | 184.9317 | 183.015671 | 176.331749 | 192.854249 | 193.287766 | 192.909452 | 189.538126 | 185.807521 | 183.715388 | 181.570953 | 191.093564 | 191.201327 | 191.565818 | 194.298469 | 196.795084 | 197.626858 | 194.099832 | 184.399077 | 1.827838 | 2.646476 | 26.410087 | 26.208528 | 23.077339 | 193.329216 | 192.128021 | 181.327877 | 177.382015 | 47.920396 | 189.700797 | 198.168786 | 29.190948 | 24.40642 | -4.230162 | -70.809052 | 9,308,617,400 | 0.234371 | 158 | 58.228984 | 192.767835 | 2.412837 | 197.593509 | 187.942161 | 2.542097 | 191.902875 | 196.987069 | 186.818682 | 198.168786 | 186.087255 | 192.128021 | 191.179966 | 190.266651 | 188.787482 | 192.659134 | 193.572449 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 0 | -0.055032 | 0 | 34,049,900 |
AAPL | 2023-12-29T00:00:00 | 191.130341 | 192.986741 | 190.336153 | 192.490376 | 42,672,100 | 193.16741 | 192.895898 | 192.019812 | 185.203936 | 181.540695 | 180.691572 | 177.825706 | 192.445364 | 192.491562 | 192.505233 | 191.693703 | 191.099116 | 187.504516 | 185.094822 | 183.176358 | 176.478999 | 192.383156 | 193.131815 | 192.844758 | 189.783709 | 186.066341 | 183.924693 | 181.705321 | 191.071869 | 191.052417 | 191.094153 | 193.595643 | 196.520297 | 197.71048 | 194.522714 | 184.738852 | 1.562823 | 2.429745 | 24.681077 | 24.268019 | 25.361832 | 192.971845 | 192.128021 | 181.38241 | 177.382015 | 40.185262 | 189.700797 | 198.168786 | 16.881731 | 23.407569 | -28.637825 | -83.118269 | 9,265,945,300 | 0.189687 | 157 | 58.245477 | 192.895898 | 2.240039 | 197.375975 | 188.415821 | 2.566914 | 191.829301 | 196.96313 | 186.695472 | 198.168786 | 186.087255 | 192.128021 | 192.394393 | 191.543952 | 190.91522 | 193.023125 | 193.873566 | 195.317545 | 193.553641 | 192.128021 | 190.7024 | 188.672703 | 186.087255 | 198.168786 | 1 | -0.102862 | 0 | 42,672,100 |
AAPL | 2024-01-02T00:00:00 | 184.290421 | 187.070068 | 182.553143 | 185.789438 | 82,488,700 | 191.983084 | 192.617934 | 191.847872 | 185.41064 | 181.674796 | 180.77024 | 177.976699 | 190.814376 | 191.000445 | 191.241416 | 191.020677 | 190.57537 | 187.378473 | 185.073654 | 183.198419 | 176.556724 | 190.769158 | 192.312245 | 192.250189 | 189.747885 | 186.138703 | 183.995957 | 181.769646 | 188.960442 | 189.311028 | 189.514483 | 192.3545 | 196.012709 | 197.600492 | 194.82766 | 185.041718 | 0.791745 | 2.102145 | 25.314684 | 19.290577 | 38.771231 | 189.398017 | 190.360965 | 182.374952 | 177.888312 | 31.663484 | 182.553143 | 198.168786 | 11.125239 | 19.065973 | -165.771834 | -88.874761 | 9,183,456,600 | 0.1359 | 156 | 58.275707 | 192.617934 | 2.888884 | 198.395702 | 186.840167 | 2.875371 | 191.111312 | 196.862053 | 185.360571 | 198.168786 | 182.553143 | 190.360965 | 191.484412 | 189.982082 | 188.833824 | 192.63267 | 194.134999 | 194.483494 | 192.203611 | 190.360965 | 188.518319 | 185.894891 | 182.553143 | 198.168786 | 1 | -0.143242 | 0 | 82,488,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.