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
| 2024-01-03T00:00:00
| 182.910522
| 184.528677
| 182.096477
| 182.880742
| 58,414,500
| 190.827548
| 192.360818
| 191.627883
| 185.640902
| 181.800149
| 180.837288
| 178.124994
| 189.233605
| 189.52955
| 189.95974
| 190.28339
| 189.985767
| 187.203259
| 185.016729
| 183.192718
| 176.619946
| 189.119601
| 191.38773
| 191.562701
| 189.649841
| 186.171222
| 184.038339
| 181.818739
| 185.638878
| 186.540277
| 187.192755
| 190.680657
| 195.281702
| 197.307873
| 195.014476
| 185.304063
| 0.068525
| 1.695421
| 25.997259
| 18.153547
| 37.592658
| 189.169684
| 190.132631
| 182.543713
| 177.888312
| 24.387813
| 182.096477
| 198.168786
| 5.064897
| 11.023956
| -170.871712
| -94.935103
| 9,125,042,100
| 0.096392
| 155
| 58.296872
| 192.360818
| 3.484092
| 199.329002
| 185.392634
| 2.836371
| 190.330284
| 196.003027
| 184.657542
| 198.168786
| 182.096477
| 190.132631
| 184.637877
| 182.205686
| 180.120952
| 186.722611
| 189.154802
| 194.375721
| 192.029164
| 190.132631
| 188.236099
| 185.535951
| 182.096477
| 198.168786
| 1
| -0.177051
| 58,414,500
| 0
|
AAPL
| 2024-01-04T00:00:00
| 180.587524
| 181.758939
| 179.565014
| 180.82577
| 71,983,600
| 189.335474
| 191.789501
| 191.290753
| 185.822326
| 181.855399
| 180.880511
| 178.249809
| 187.504389
| 187.903727
| 188.517861
| 189.401948
| 189.262825
| 186.943818
| 184.900171
| 183.14113
| 176.659425
| 187.257778
| 190.266464
| 190.713442
| 189.451669
| 186.139311
| 184.033393
| 181.843242
| 181.83591
| 183.218067
| 184.419402
| 188.610445
| 194.314364
| 196.824904
| 195.071859
| 185.519456
| -0.684192
| 1.219498
| 27.123997
| 16.695802
| 40.650099
| 187.606127
| 188.8669
| 183.062413
| 177.888312
| 8.867309
| 179.565014
| 198.168786
| 5.496255
| 7.228797
| -190.235487
| -94.503745
| 9,053,058,500
| 0.059721
| 154
| 58.322457
| 191.789501
| 4.368554
| 200.52661
| 183.052393
| 2.842047
| 189.402403
| 195.086496
| 183.718309
| 198.168786
| 179.565014
| 188.8669
| 183.178559
| 181.82844
| 180.746358
| 184.260641
| 185.61076
| 193.778296
| 191.062145
| 188.8669
| 186.671655
| 183.546221
| 179.565014
| 198.168786
| 1
| -0.205072
| 0
| 71,983,600
|
AAPL
| 2024-01-05T00:00:00
| 179.862839
| 181.431354
| 178.860187
| 180.666963
| 62,379,700
| 187.980396
| 191.236549
| 190.965534
| 185.980532
| 181.886446
| 180.899929
| 178.361707
| 185.976079
| 186.441748
| 187.186319
| 188.534756
| 188.539749
| 186.666133
| 184.76761
| 183.076213
| 176.691299
| 185.535481
| 189.130591
| 189.834372
| 189.217964
| 186.086875
| 184.013241
| 181.859292
| 178.932171
| 180.299429
| 181.793825
| 186.333039
| 193.150171
| 196.175411
| 195.009534
| 185.689469
| -1.32394
| 0.710811
| 28.298324
| 15.65532
| 39.825146
| 186.424796
| 188.514487
| 183.429724
| 177.888312
| 7.864599
| 178.860187
| 196.957635
| 5.540295
| 5.367149
| -174.540626
| -94.459705
| 8,990,678,800
| 0.076869
| 153
| 58.344488
| 191.236549
| 5.119511
| 201.475571
| 180.997528
| 2.780356
| 188.493873
| 194.054585
| 182.93316
| 198.168786
| 178.860187
| 188.514487
| 180.637159
| 179.515379
| 178.443234
| 181.709304
| 182.831084
| 193.611957
| 190.792901
| 188.514487
| 186.236072
| 182.992227
| 178.860187
| 198.168786
| 1
| -0.228005
| 0
| 62,379,700
|
AAPL
| 2024-01-08T00:00:00
| 184.210999
| 184.250716
| 180.180517
| 180.766224
| 59,144,500
| 187.075027
| 190.804215
| 190.791211
| 186.272099
| 182.022793
| 180.982758
| 178.502514
| 185.623063
| 186.036157
| 186.728577
| 188.141687
| 188.206768
| 186.569853
| 184.752962
| 183.098684
| 176.766122
| 184.850136
| 188.461491
| 189.314792
| 189.148571
| 186.148047
| 184.078807
| 181.917494
| 178.858671
| 179.392132
| 180.408201
| 184.417637
| 191.971427
| 195.472553
| 194.889819
| 185.836095
| -1.463218
| 0.276005
| 28.18784
| 20.649478
| 35.732537
| 186.05251
| 188.514487
| 183.625788
| 177.888312
| 24.905982
| 178.860187
| 196.242892
| 30.782388
| 13.939646
| -118.076433
| -69.217612
| 9,049,823,300
| 0.127833
| 154
| 58.366117
| 190.804215
| 5.335928
| 201.476072
| 180.132359
| 2.994503
| 188.08598
| 194.074987
| 182.096973
| 198.168786
| 178.860187
| 188.514487
| 180.05146
| 178.671566
| 177.480292
| 181.242733
| 182.622627
| 193.611957
| 190.792901
| 188.514487
| 186.236072
| 182.992227
| 178.860187
| 198.168786
| 0
| -0.146473
| 59,144,500
| 0
|
AAPL
| 2024-01-09T00:00:00
| 183.794052
| 183.803974
| 181.401569
| 182.58292
| 42,841,800
| 186.235176
| 190.279558
| 190.548985
| 186.638805
| 182.174202
| 181.070141
| 178.635799
| 185.257261
| 185.628501
| 186.277112
| 187.746448
| 187.867329
| 186.460998
| 184.727728
| 183.112454
| 176.836052
| 184.253595
| 187.793856
| 188.776549
| 189.051392
| 186.194659
| 184.134476
| 181.970146
| 180.367071
| 180.07464
| 179.985692
| 182.936201
| 190.799652
| 194.729934
| 194.717513
| 185.960811
| -1.588925
| -0.096981
| 28.085247
| 19.283108
| 33.368126
| 186.05251
| 188.514487
| 183.531477
| 177.888312
| 26.290275
| 178.860187
| 196.242892
| 28.38376
| 21.568814
| -105.500659
| -71.61624
| 9,006,981,500
| 0.130741
| 153
| 58.381727
| 190.279558
| 5.489111
| 201.257779
| 179.301337
| 2.969684
| 187.677225
| 193.616594
| 181.737856
| 198.168786
| 178.860187
| 188.514487
| 182.880744
| 181.510771
| 178.810544
| 185.580971
| 186.950943
| 193.611957
| 190.792901
| 188.514487
| 186.236072
| 182.992227
| 178.860187
| 198.168786
| 1
| -0.17603
| 42,841,800
| 0
|
AAPL
| 2024-01-10T00:00:00
| 184.836411
| 185.044875
| 182.582909
| 183.009791
| 46,792,900
| 185.554161
| 189.932599
| 190.420327
| 186.999986
| 182.328141
| 181.193427
| 178.76777
| 185.173091
| 185.484485
| 186.055465
| 187.481899
| 187.634181
| 186.397289
| 184.730588
| 183.146591
| 176.915657
| 183.999274
| 187.275461
| 188.337121
| 188.98071
| 186.264717
| 184.209055
| 182.031843
| 182.636121
| 181.735707
| 180.472617
| 181.943582
| 189.703657
| 193.988495
| 194.511171
| 186.070509
| -1.586154
| -0.394816
| 27.479285
| 21.112205
| 31.406878
| 186.05251
| 188.514487
| 183.531477
| 177.888312
| 26.290175
| 178.860187
| 196.242892
| 34.380286
| 31.182145
| -80.11459
| -65.619714
| 9,053,774,400
| 0.128995
| 154
| 58.398914
| 189.932599
| 5.607601
| 201.1478
| 178.717398
| 3.070374
| 187.406671
| 193.547419
| 181.265923
| 198.168786
| 178.860187
| 188.514487
| 182.999865
| 182.195756
| 180.59746
| 184.598161
| 185.40227
| 193.611957
| 190.792901
| 188.514487
| 186.236072
| 182.992227
| 178.860187
| 198.168786
| 0
| -0.100422
| 46,792,900
| 0
|
AAPL
| 2024-01-11T00:00:00
| 184.240784
| 185.690176
| 182.285104
| 185.183874
| 49,128,400
| 184.803658
| 189.479913
| 190.109404
| 187.30821
| 182.457086
| 181.305899
| 178.906501
| 184.986629
| 185.258357
| 185.776284
| 187.187252
| 187.373151
| 186.31272
| 184.717698
| 183.168259
| 176.988544
| 183.760478
| 186.733384
| 187.861771
| 188.872506
| 186.31505
| 184.269399
| 182.086301
| 184.247617
| 183.294335
| 181.362616
| 181.328919
| 188.690334
| 193.257406
| 194.270531
| 186.165441
| -1.613422
| -0.638537
| 26.654998
| 20.938247
| 28.878702
| 185.923464
| 188.514487
| 183.63533
| 177.888312
| 28.166275
| 178.860187
| 195.64724
| 32.052063
| 31.60537
| -73.420677
| -67.947937
| 9,004,646,000
| 0.089368
| 153
| 58.416869
| 189.479913
| 5.686801
| 200.853516
| 178.106311
| 3.111503
| 187.105158
| 193.328163
| 180.882153
| 198.168786
| 178.860187
| 188.514487
| 184.154732
| 183.264588
| 181.692765
| 185.726554
| 186.616698
| 193.611957
| 190.792901
| 188.514487
| 186.236072
| 182.992227
| 178.860187
| 198.168786
| 1
| -0.135274
| 0
| 49,128,400
|
AAPL
| 2024-01-12T00:00:00
| 184.56839
| 185.382436
| 183.843701
| 184.707372
| 40,477,800
| 184.043228
| 188.882291
| 189.855265
| 187.613468
| 182.644861
| 181.408263
| 179.049985
| 184.902981
| 185.132909
| 185.590454
| 186.949174
| 187.1574
| 186.244315
| 184.713769
| 183.195984
| 177.063966
| 183.717702
| 186.26562
| 187.435539
| 188.765062
| 186.370611
| 184.334003
| 182.142639
| 185.023605
| 184.467284
| 182.460452
| 181.025693
| 187.772951
| 192.560922
| 194.006699
| 186.2492
| -1.590266
| -0.828883
| 25.889588
| 20.148921
| 27.790038
| 182.965127
| 188.514487
| 184.630198
| 178.617972
| 29.475153
| 178.860187
| 193.989405
| 37.729663
| 34.720671
| -59.359617
| -62.270337
| 9,045,123,800
| 0.027006
| 154
| 58.431697
| 188.882291
| 5.533913
| 199.950117
| 177.814464
| 2.967557
| 186.863561
| 192.798675
| 180.928447
| 198.168786
| 178.860187
| 188.514487
| 184.072021
| 182.453866
| 180.666949
| 185.858939
| 187.477094
| 193.611957
| 190.792901
| 188.514487
| 186.236072
| 182.992227
| 178.860187
| 198.168786
| 0
| -0.064397
| 0
| 40,477,800
|
AAPL
| 2024-01-16T00:00:00
| 182.295029
| 182.920438
| 179.614645
| 180.835714
| 65,603,000
| 183.159697
| 188.163554
| 189.432759
| 187.809808
| 182.822549
| 181.474113
| 179.166678
| 184.381391
| 184.616931
| 185.083465
| 186.52607
| 186.783371
| 186.089441
| 184.650118
| 183.178143
| 177.116016
| 183.399848
| 185.638261
| 186.853983
| 188.556496
| 186.361405
| 184.351563
| 182.174928
| 184.497055
| 184.43981
| 183.074576
| 180.757958
| 186.880129
| 191.860769
| 193.70319
| 186.315076
| -1.735351
| -1.010177
| 26.312507
| 17.819888
| 34.445863
| 182.275182
| 188.514487
| 184.808897
| 178.79667
| 27.893498
| 178.860187
| 193.244834
| 23.878527
| 31.220085
| -90.250995
| -76.121473
| 8,979,520,800
| 0.056548
| 153
| 58.455289
| 188.163554
| 5.401147
| 198.965847
| 177.361261
| 3.148377
| 186.428463
| 192.725217
| 180.131709
| 196.957635
| 178.860187
| 187.908911
| 184.598176
| 183.813915
| 183.059441
| 185.35265
| 186.13691
| 192.686637
| 190.04441
| 187.908911
| 185.773412
| 182.733041
| 178.860187
| 196.957635
| 1
| -0.103475
| 65,603,000
| 0
|
AAPL
| 2024-01-17T00:00:00
| 181.351929
| 181.600111
| 178.989241
| 179.952191
| 47,317,400
| 182.865848
| 187.424466
| 188.915348
| 187.915903
| 182.984226
| 181.491965
| 179.270795
| 183.775498
| 184.023294
| 184.509383
| 186.055693
| 186.365568
| 185.903656
| 184.563324
| 183.141981
| 177.158164
| 183.071163
| 184.989535
| 186.23238
| 188.303246
| 186.322704
| 184.349143
| 182.196671
| 183.145654
| 183.53103
| 183.0688
| 180.482426
| 185.983524
| 191.145805
| 193.360418
| 186.362161
| -1.904479
| -1.189037
| 26.847399
| 16.453111
| 33.254918
| 182.275182
| 188.514487
| 185.478262
| 178.915793
| 27.407333
| 178.860187
| 193.244834
| 17.322232
| 26.310141
| -91.501129
| -82.677768
| 8,932,203,400
| 0.122498
| 152
| 58.47217
| 187.424466
| 5.262707
| 197.949879
| 176.899053
| 3.309341
| 185.944983
| 192.563665
| 179.326301
| 196.242892
| 178.860187
| 187.551539
| 181.610037
| 180.299637
| 178.304244
| 183.60543
| 184.91583
| 192.140573
| 189.602699
| 187.551539
| 185.50038
| 182.580086
| 178.860187
| 196.242892
| 1
| -0.136369
| 47,317,400
| 0
|
AAPL
| 2024-01-18T00:00:00
| 187.258682
| 187.764969
| 184.479035
| 184.737139
| 78,005,800
| 183.300664
| 187.064106
| 188.734672
| 188.158376
| 183.217786
| 181.615878
| 179.39189
| 184.472135
| 184.611546
| 184.932352
| 186.165056
| 186.434269
| 185.956794
| 184.634254
| 183.2235
| 177.258667
| 183.86986
| 184.973746
| 186.104944
| 188.277472
| 186.43519
| 184.463336
| 182.276153
| 183.53039
| 183.758154
| 183.683914
| 180.70452
| 185.25426
| 190.521246
| 193.046465
| 186.417007
| -1.544089
| -1.260047
| 25.0831
| 27.457145
| 28.662142
| 183.312578
| 188.514487
| 186.77023
| 179.407191
| 42.152782
| 178.860187
| 193.244834
| 58.385134
| 33.195298
| -6.080655
| -41.614866
| 9,010,209,200
| 0.153735
| 153
| 58.501327
| 187.064106
| 4.995126
| 197.054357
| 177.073855
| 3.596524
| 186.070098
| 193.263145
| 178.87705
| 196.242892
| 178.860187
| 187.551539
| 180.647094
| 179.694076
| 178.036224
| 182.304946
| 183.257964
| 192.140573
| 189.602699
| 187.551539
| 185.50038
| 182.580086
| 178.860187
| 196.242892
| 0
| -0.063811
| 78,005,800
| 0
|
AAPL
| 2024-01-19T00:00:00
| 190.167374
| 190.554538
| 187.447303
| 187.95359
| 68,903,000
| 184.258649
| 186.797061
| 188.609587
| 188.407866
| 183.456552
| 181.746769
| 179.521249
| 185.611183
| 185.621697
| 185.73774
| 186.528903
| 186.721431
| 186.121915
| 184.779863
| 183.361002
| 177.387112
| 185.118353
| 185.269296
| 186.215152
| 188.356257
| 186.618074
| 184.632672
| 182.383372
| 185.910439
| 185.553409
| 185.262204
| 181.572804
| 184.758569
| 190.021597
| 192.788004
| 186.492144
| -1.012104
| -1.210459
| 23.892264
| 31.517604
| 26.626845
| 184.77189
| 188.514487
| 186.77023
| 179.407191
| 46.77317
| 178.860187
| 192.986741
| 80.042072
| 51.916479
| 39.05775
| -19.957928
| 9,079,112,200
| 0.160745
| 154
| 58.527651
| 186.797061
| 4.650831
| 196.098724
| 177.495398
| 3.724869
| 186.460314
| 193.910053
| 179.010576
| 196.242892
| 178.860187
| 187.551539
| 186.500895
| 185.236822
| 183.214961
| 188.522756
| 189.78683
| 192.140573
| 189.602699
| 187.551539
| 185.50038
| 182.580086
| 178.860187
| 196.242892
| 0
| -0.001456
| 68,903,000
| 0
|
AAPL
| 2024-01-22T00:00:00
| 192.480438
| 193.909972
| 190.862283
| 190.902001
| 60,133,900
| 185.520409
| 186.750402
| 188.447971
| 188.652261
| 183.744005
| 181.885127
| 179.664844
| 186.985034
| 186.868741
| 186.775078
| 187.069952
| 187.164431
| 186.371269
| 184.982509
| 183.541585
| 177.537294
| 186.613224
| 185.81057
| 186.51291
| 188.515965
| 186.855544
| 184.84522
| 182.512319
| 189.670018
| 188.512856
| 187.622987
| 183.062271
| 184.52996
| 189.67147
| 192.599703
| 186.597033
| -0.399254
| -1.048218
| 23.559018
| 36.162771
| 24.499372
| 186.449607
| 188.514487
| 187.479099
| 179.407191
| 52.087145
| 178.860187
| 193.909972
| 90.501301
| 76.309502
| 80.689794
| -9.498699
| 9,139,246,100
| 0.211816
| 155
| 58.551021
| 186.750402
| 4.585175
| 195.920753
| 177.580052
| 3.80287
| 187.033659
| 194.6394
| 179.427919
| 195.64724
| 178.860187
| 187.253713
| 189.389738
| 188.224938
| 186.282503
| 191.332173
| 192.496973
| 191.685496
| 189.234586
| 187.253713
| 185.272841
| 182.452616
| 178.860187
| 195.64724
| 0
| 0.051865
| 60,133,900
| 0
|
AAPL
| 2024-01-23T00:00:00
| 193.761063
| 194.326926
| 192.420886
| 193.602237
| 42,355,600
| 186.475415
| 186.775221
| 188.331622
| 188.901052
| 184.031876
| 181.997328
| 179.824085
| 188.34024
| 188.12189
| 187.849845
| 187.678234
| 187.671865
| 186.661065
| 185.213524
| 183.743951
| 177.698725
| 188.111524
| 186.478252
| 186.921609
| 188.716311
| 187.119151
| 185.080387
| 182.65258
| 193.267783
| 191.732871
| 190.210923
| 185.028137
| 184.569318
| 189.470077
| 192.482152
| 186.736083
| 0.187607
| -0.801053
| 23.339329
| 35.562961
| 23.470843
| 186.658084
| 188.514487
| 189.16087
| 180.404882
| 67.679746
| 178.860187
| 194.326926
| 96.341417
| 88.961597
| 90.833131
| -3.658583
| 9,181,601,700
| 0.243612
| 156
| 58.567633
| 186.775221
| 4.623476
| 196.022173
| 177.52827
| 3.326359
| 187.674364
| 194.327082
| 181.021647
| 194.326926
| 178.860187
| 186.593556
| 192.417565
| 190.925157
| 189.369876
| 193.972846
| 195.465253
| 190.676776
| 188.418632
| 186.593556
| 184.768481
| 182.170069
| 178.860187
| 194.326926
| 0
| 0.097196
| 42,355,600
| 0
|
AAPL
| 2024-01-24T00:00:00
| 193.085999
| 194.952336
| 192.927158
| 193.999308
| 53,631,300
| 187.40461
| 186.819893
| 188.209715
| 189.145858
| 184.294223
| 182.067781
| 179.975503
| 189.289391
| 189.024455
| 188.655407
| 188.169849
| 188.088336
| 186.913023
| 185.420694
| 183.928942
| 177.851832
| 189.313449
| 187.079278
| 187.287331
| 188.880426
| 187.357417
| 185.299965
| 182.784539
| 195.254051
| 194.127687
| 192.421291
| 187.118848
| 184.812083
| 189.381775
| 192.418284
| 186.903846
| 0.591409
| -0.522561
| 23.274562
| 35.348395
| 22.395049
| 186.970789
| 187.908911
| 190.614373
| 181.209002
| 69.508916
| 178.860187
| 194.952336
| 88.402187
| 91.748302
| 86.531607
| -11.597813
| 9,127,970,400
| 0.214749
| 155
| 58.588558
| 186.819893
| 4.682512
| 196.184917
| 177.454869
| 3.297286
| 188.189758
| 194.78433
| 181.595187
| 194.952336
| 178.860187
| 186.906261
| 193.502958
| 192.67899
| 191.596918
| 194.58503
| 195.408998
| 191.154589
| 188.805135
| 186.906261
| 185.007388
| 182.303907
| 178.860187
| 194.952336
| 1
| 0.035467
| 0
| 53,631,300
|
AAPL
| 2024-01-25T00:00:00
| 192.758408
| 194.843147
| 191.706116
| 193.800777
| 54,822,100
| 188.196809
| 186.875485
| 188.141416
| 189.300128
| 184.518097
| 182.132777
| 180.138284
| 189.983195
| 189.703356
| 189.286638
| 188.586991
| 188.447573
| 187.142254
| 185.613792
| 184.103783
| 178.000156
| 190.286866
| 187.644851
| 187.63723
| 189.022095
| 187.580159
| 185.51166
| 182.911732
| 195.58169
| 195.15036
| 194.026142
| 189.04199
| 185.209087
| 189.377244
| 192.39485
| 187.096269
| 0.874906
| -0.243067
| 22.78578
| 32.837594
| 23.569066
| 186.970789
| 187.551539
| 191.346443
| 181.209002
| 75.267955
| 178.860187
| 194.952336
| 86.366468
| 90.370024
| 74.863592
| -13.633532
| 9,073,148,300
| 0.208718
| 154
| 58.609888
| 186.875485
| 4.74896
| 196.373406
| 177.377565
| 3.282394
| 188.624868
| 195.189657
| 182.060079
| 194.952336
| 178.860187
| 186.906261
| 193.655164
| 192.357992
| 191.629986
| 194.38317
| 195.680342
| 191.154589
| 188.805135
| 186.906261
| 185.007388
| 182.303907
| 178.860187
| 194.952336
| 1
| -0.017488
| 0
| 54,822,100
|
AAPL
| 2024-01-26T00:00:00
| 191.021118
| 193.344103
| 190.544612
| 192.857675
| 44,594,000
| 188.874843
| 186.83925
| 187.96193
| 189.45142
| 184.698979
| 182.164636
| 180.298459
| 190.190779
| 189.942949
| 189.553481
| 188.808275
| 188.645538
| 187.294366
| 185.75609
| 184.24076
| 178.129718
| 190.800377
| 188.039673
| 187.858746
| 189.089585
| 187.751291
| 185.687667
| 183.020019
| 194.386552
| 194.658687
| 194.64666
| 190.573036
| 185.660658
| 189.404841
| 192.386136
| 187.303208
| 0.948461
| -0.004762
| 21.934294
| 30.739232
| 24.714225
| 186.970789
| 187.551539
| 192.140434
| 181.209002
| 72.230981
| 178.989241
| 194.952336
| 75.373085
| 83.38058
| 55.765485
| -24.626915
| 9,028,554,300
| 0.151919
| 153
| 58.627009
| 186.83925
| 4.712468
| 196.264186
| 177.414315
| 3.298703
| 188.853082
| 195.450489
| 182.255675
| 194.952336
| 178.860187
| 186.906261
| 193.102557
| 191.361967
| 189.965526
| 194.498998
| 196.239588
| 191.154589
| 188.805135
| 186.906261
| 185.007388
| 182.303907
| 178.860187
| 194.952336
| 1
| -0.062677
| 0
| 44,594,000
|
AAPL
| 2024-01-29T00:00:00
| 190.336136
| 190.80272
| 188.201772
| 190.614099
| 47,145,600
| 189.451617
| 186.747423
| 187.838831
| 189.536596
| 184.878659
| 182.187266
| 180.458669
| 190.219851
| 190.014437
| 189.673889
| 188.947172
| 188.775584
| 187.413651
| 185.876618
| 184.36146
| 178.251175
| 191.066067
| 188.37271
| 188.041377
| 189.124279
| 187.899638
| 185.849479
| 183.119896
| 192.549999
| 193.269415
| 194.321312
| 191.668971
| 186.106786
| 189.432467
| 192.37851
| 187.51914
| 0.940639
| 0.184318
| 20.398583
| 28.746932
| 28.498294
| 186.970789
| 187.551539
| 192.309196
| 181.209002
| 64.288994
| 178.989241
| 194.952336
| 71.082048
| 77.6072
| 35.450926
| -28.917952
| 8,981,408,700
| 0.190846
| 152
| 58.645011
| 186.747423
| 4.620058
| 195.987539
| 177.507307
| 3.186665
| 188.994325
| 195.367656
| 182.620995
| 194.952336
| 178.860187
| 186.906261
| 191.636611
| 189.929119
| 188.83712
| 192.72861
| 194.436102
| 191.154589
| 188.805135
| 186.906261
| 185.007388
| 182.303907
| 178.860187
| 194.952336
| 1
| -0.101001
| 0
| 47,145,600
|
AAPL
| 2024-01-30T00:00:00
| 186.672958
| 190.405633
| 186.10711
| 189.551885
| 55,859,400
| 189.88941
| 186.524554
| 187.575162
| 189.537192
| 184.990858
| 182.240582
| 180.573572
| 189.510472
| 189.406896
| 189.212208
| 188.740425
| 188.613843
| 187.384604
| 185.897574
| 184.407232
| 178.334974
| 190.560856
| 188.365618
| 187.951694
| 189.01198
| 187.946856
| 185.938305
| 183.18173
| 189.825871
| 190.841335
| 192.75371
| 192.122605
| 186.428075
| 189.375203
| 192.328389
| 187.728239
| 0.631571
| 0.273769
| 19.506407
| 25.981969
| 30.44422
| 189.715685
| 187.253713
| 192.827896
| 181.209002
| 55.832636
| 178.989241
| 194.952336
| 48.134257
| 64.86313
| 15.003295
| -51.865743
| 8,925,549,300
| 0.167375
| 151
| 58.665741
| 186.524554
| 4.503542
| 195.531638
| 177.51747
| 3.293029
| 188.773243
| 195.359301
| 182.187184
| 194.952336
| 178.860187
| 186.906261
| 189.780209
| 188.757699
| 187.179261
| 191.358647
| 192.381157
| 191.154589
| 188.805135
| 186.906261
| 185.007388
| 182.303907
| 178.860187
| 194.952336
| 1
| -0.133262
| 0
| 55,859,400
|
AAPL
| 2024-01-31T00:00:00
| 183.059433
| 185.739816
| 183.009809
| 185.68024
| 55,467,800
| 190.060161
| 186.463004
| 187.209836
| 189.431764
| 185.042847
| 182.310804
| 180.672138
| 188.220264
| 188.252812
| 188.265627
| 188.223971
| 188.186581
| 187.21499
| 185.822886
| 184.380543
| 178.381983
| 189.319042
| 188.035606
| 187.604331
| 188.75795
| 187.896029
| 185.954519
| 183.206465
| 186.277414
| 187.53404
| 190.021331
| 191.822086
| 186.538568
| 189.175203
| 192.195233
| 187.915545
| 0.093968
| 0.237809
| 19.446396
| 23.87454
| 34.833045
| 188.981072
| 186.906261
| 193.113304
| 181.209002
| 46.739546
| 178.989241
| 194.952336
| 25.49751
| 48.237938
| -27.39619
| -74.50249
| 8,870,081,500
| 0.140323
| 150
| 58.685738
| 186.463004
| 4.543914
| 195.550832
| 177.375177
| 3.378828
| 188.22907
| 194.986726
| 181.471414
| 194.952336
| 178.860187
| 186.906261
| 187.728567
| 185.051501
| 183.430044
| 189.350024
| 192.02709
| 191.154589
| 188.805135
| 186.906261
| 185.007388
| 182.303907
| 178.860187
| 194.952336
| 1
| -0.160179
| 0
| 55,467,800
|
AAPL
| 2024-02-01T00:00:00
| 185.501556
| 185.590898
| 182.483663
| 182.652426
| 64,885,400
| 189.884448
| 186.592556
| 186.964036
| 189.375575
| 185.151985
| 182.3993
| 180.782815
| 187.676523
| 187.752583
| 187.840385
| 187.976479
| 187.980041
| 187.147796
| 185.81443
| 184.402742
| 178.452825
| 188.490205
| 187.94404
| 187.472925
| 188.603824
| 187.9081
| 186.017703
| 183.254519
| 183.906707
| 185.029406
| 187.464589
| 191.180062
| 186.552574
| 188.896284
| 192.007197
| 188.091231
| -0.133488
| 0.16355
| 19.512229
| 22.2276
| 33.598239
| 188.718
| 186.906261
| 193.187763
| 181.209002
| 52.166503
| 178.989241
| 194.952336
| 40.796069
| 38.142612
| -22.837001
| -59.203931
| 8,934,966,900
| 0.211902
| 151
| 58.709582
| 186.592556
| 4.473692
| 195.53994
| 177.645172
| 3.357554
| 187.969307
| 194.684415
| 181.254199
| 194.952336
| 178.860187
| 186.906261
| 183.936353
| 182.132889
| 181.206345
| 184.862897
| 186.666361
| 191.154589
| 188.805135
| 186.906261
| 185.007388
| 182.303907
| 178.860187
| 194.952336
| 0
| -0.082393
| 64,885,400
| 0
|
AAPL
| 2024-02-02T00:00:00
| 184.498901
| 185.968138
| 177.946876
| 178.552442
| 102,551,700
| 189.317601
| 186.788125
| 186.67416
| 189.26439
| 185.249474
| 182.466071
| 180.882349
| 187.040998
| 187.161005
| 187.326311
| 187.660336
| 187.712261
| 187.043918
| 185.779811
| 184.404646
| 178.512985
| 187.511014
| 187.744644
| 187.283299
| 188.412582
| 187.890914
| 186.059279
| 183.291495
| 182.711357
| 183.478959
| 185.367506
| 190.240413
| 186.476181
| 188.540949
| 191.758453
| 188.2509
| -0.390157
| 0.052808
| 20.498725
| 18.65081
| 37.293091
| 186.449606
| 186.449606
| 193.463247
| 181.209002
| 49.883299
| 177.946876
| 194.952336
| 38.52895
| 34.940843
| -48.537207
| -61.47105
| 8,832,415,200
| 0.26741
| 150
| 58.74695
| 186.788125
| 4.278603
| 195.345332
| 178.230918
| 3.820591
| 187.638792
| 195.279975
| 179.997609
| 194.952336
| 177.946876
| 186.449606
| 184.525373
| 183.459847
| 181.418138
| 186.567082
| 187.632608
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| -0.115473
| 102,551,700
| 0
|
AAPL
| 2024-02-05T00:00:00
| 186.315582
| 187.874176
| 184.488962
| 186.782167
| 69,668,800
| 188.701115
| 187.110762
| 186.439875
| 189.205621
| 185.391938
| 182.581347
| 180.985232
| 186.895915
| 187.007292
| 187.170814
| 187.538085
| 187.604824
| 187.015356
| 185.79391
| 184.442486
| 178.590622
| 186.965193
| 187.69964
| 187.255716
| 188.296943
| 187.918969
| 186.135507
| 183.345557
| 183.240889
| 183.327364
| 184.246519
| 189.243746
| 186.398485
| 188.166867
| 191.477689
| 188.401767
| -0.441884
| -0.04613
| 20.761846
| 21.216981
| 34.751517
| 186.449606
| 186.449606
| 193.031406
| 181.209002
| 56.857427
| 177.946876
| 194.952336
| 49.211877
| 42.845632
| -8.535855
| -50.788123
| 8,902,084,000
| 0.282458
| 151
| 58.77269
| 187.110762
| 3.960358
| 195.031478
| 179.190046
| 3.708554
| 187.512772
| 194.929879
| 180.095665
| 194.952336
| 177.946876
| 186.449606
| 182.804639
| 179.641139
| 174.783377
| 187.662401
| 190.8259
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 0
| -0.04318
| 0
| 69,668,800
|
AAPL
| 2024-02-06T00:00:00
| 187.923813
| 187.933735
| 185.412207
| 185.501549
| 43,490,800
| 188.11739
| 187.296403
| 186.311614
| 189.165713
| 185.573162
| 182.733425
| 181.101
| 187.101495
| 187.173932
| 187.28666
| 187.573151
| 187.629362
| 187.050982
| 185.84996
| 184.511423
| 178.68349
| 186.823865
| 187.777074
| 187.369865
| 188.246676
| 187.985598
| 186.241298
| 183.414597
| 184.965701
| 184.401679
| 184.134949
| 188.406125
| 186.391783
| 187.819103
| 191.190836
| 188.548808
| -0.349084
| -0.106721
| 20.985755
| 20.239639
| 32.950181
| 186.395012
| 186.449606
| 192.728618
| 181.209002
| 60.960281
| 177.946876
| 194.952336
| 58.66902
| 48.803282
| 1.137441
| -41.33098
| 8,945,574,800
| 0.273266
| 152
| 58.788956
| 187.296403
| 3.903895
| 195.104192
| 179.488613
| 3.652535
| 187.551919
| 194.856989
| 180.246849
| 194.952336
| 177.946876
| 186.449606
| 186.22624
| 184.578305
| 182.841027
| 187.963518
| 189.611454
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 0
| 0.018847
| 43,490,800
| 0
|
AAPL
| 2024-02-07T00:00:00
| 188.03302
| 189.661097
| 187.238833
| 189.254074
| 53,439,000
| 187.612093
| 187.508351
| 186.461318
| 189.154595
| 185.760866
| 182.871427
| 181.225373
| 187.2878
| 187.33013
| 187.401485
| 187.614958
| 187.660412
| 187.089493
| 185.907409
| 184.581158
| 178.77652
| 186.808525
| 187.847228
| 187.502281
| 188.202256
| 188.050331
| 186.346241
| 183.483573
| 186.816481
| 186.041821
| 184.761174
| 187.750594
| 186.46721
| 187.511603
| 190.906934
| 188.690196
| -0.263687
| -0.138114
| 20.600095
| 22.838974
| 31.273173
| 185.64549
| 186.449606
| 192.549933
| 181.209002
| 51.601002
| 177.946876
| 194.952336
| 59.311209
| 55.730702
| 17.757023
| -40.688791
| 8,999,013,800
| 0.217527
| 153
| 58.808954
| 187.508351
| 3.817861
| 195.144073
| 179.872629
| 3.36748
| 187.597738
| 194.332697
| 180.862779
| 194.952336
| 177.946876
| 186.449606
| 187.089918
| 186.246102
| 184.56839
| 188.767629
| 189.611446
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 0
| 0.071786
| 0
| 53,439,000
|
AAPL
| 2024-02-08T00:00:00
| 186.950958
| 188.162075
| 185.988009
| 188.013172
| 40,962,000
| 187.031348
| 187.614079
| 186.622936
| 189.12541
| 185.968247
| 183.005845
| 181.342803
| 187.220432
| 187.261189
| 187.332173
| 187.554594
| 187.605839
| 187.08406
| 185.934871
| 184.628085
| 178.857858
| 186.688319
| 187.794143
| 187.539945
| 188.115839
| 188.081649
| 186.427023
| 183.540544
| 187.841462
| 187.169437
| 185.564282
| 187.168564
| 186.588651
| 187.234647
| 190.620605
| 188.821164
| -0.280094
| -0.16651
| 20.54168
| 21.768111
| 32.504472
| 184.374798
| 186.449606
| 189.879491
| 181.209002
| 42.80646
| 177.946876
| 194.952336
| 52.948183
| 56.976137
| -7.327985
| -47.051817
| 8,958,051,800
| 0.180392
| 152
| 58.82415
| 187.614079
| 3.768938
| 195.151955
| 180.076202
| 3.287352
| 187.53614
| 194.110844
| 180.961437
| 194.952336
| 177.946876
| 186.449606
| 188.310983
| 186.96087
| 185.888719
| 189.383134
| 190.733247
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| 0.01669
| 0
| 40,962,000
|
AAPL
| 2024-02-09T00:00:00
| 187.716309
| 188.849464
| 186.871405
| 187.517497
| 45,155,200
| 186.700867
| 187.787855
| 186.908087
| 189.09942
| 186.184246
| 183.118571
| 181.471772
| 187.319607
| 187.343938
| 187.391271
| 187.569295
| 187.614336
| 187.108854
| 185.981751
| 184.689238
| 178.946002
| 186.812857
| 187.803879
| 187.624051
| 188.06058
| 188.127651
| 186.5203
| 183.603962
| 188.215095
| 187.869959
| 186.46148
| 186.760611
| 186.763365
| 187.011923
| 190.346819
| 188.945392
| -0.228703
| -0.178949
| 20.242946
| 22.338356
| 31.076748
| 184.176255
| 186.449606
| 189.651158
| 181.209002
| 38.552478
| 177.946876
| 194.952336
| 57.448799
| 56.569397
| 3.936284
| -42.551201
| 9,003,207,000
| 0.168785
| 153
| 58.840997
| 187.787855
| 3.684394
| 195.156643
| 180.419067
| 3.161313
| 187.553299
| 193.875925
| 181.230672
| 194.952336
| 177.946876
| 186.449606
| 187.033681
| 185.905286
| 184.859614
| 188.079353
| 189.207747
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 0
| 0.069499
| 45,155,200
| 0
|
AAPL
| 2024-02-12T00:00:00
| 186.026505
| 187.537384
| 185.668665
| 187.288885
| 41,781,900
| 186.269904
| 187.86076
| 187.154634
| 189.060084
| 186.371899
| 183.203493
| 181.592341
| 187.060986
| 187.104405
| 187.181307
| 187.429042
| 187.492196
| 187.066409
| 185.982929
| 184.715718
| 179.016454
| 186.690246
| 187.636131
| 187.556237
| 187.940074
| 188.123499
| 186.577883
| 183.649282
| 187.661965
| 187.727096
| 186.899112
| 186.382895
| 186.907985
| 186.812591
| 190.071301
| 189.057424
| -0.320632
| -0.207286
| 20.270808
| 21.295582
| 32.367989
| 183.803987
| 186.449606
| 188.236513
| 181.209002
| 31.773372
| 177.946876
| 194.952336
| 47.511966
| 52.636316
| -27.086385
| -52.488034
| 8,961,425,100
| 0.147962
| 152
| 58.856378
| 187.86076
| 3.63138
| 195.123521
| 180.598
| 3.171428
| 187.40789
| 193.750746
| 181.065034
| 194.952336
| 177.946876
| 186.449606
| 187.812393
| 186.775321
| 185.834334
| 188.75338
| 189.790452
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| 0.014303
| 0
| 41,781,900
|
AAPL
| 2024-02-13T00:00:00
| 183.929184
| 185.092174
| 182.40837
| 184.654813
| 56,529,500
| 185.995526
| 187.942468
| 187.143361
| 188.967286
| 186.56252
| 183.302935
| 181.679436
| 186.434626
| 186.527092
| 186.68098
| 187.110873
| 187.218118
| 186.943381
| 185.928883
| 184.700143
| 179.065337
| 186.26466
| 187.261695
| 187.308125
| 187.738862
| 188.059217
| 186.592253
| 183.672535
| 186.191164
| 186.631801
| 186.602477
| 185.90732
| 186.949195
| 186.593975
| 189.776307
| 189.151156
| -0.556311
| -0.277091
| 21.032511
| 19.558245
| 37.078687
| 183.803987
| 186.449606
| 187.469641
| 181.209002
| 29.777352
| 177.946876
| 194.843147
| 35.406083
| 46.788949
| -87.169668
| -64.593917
| 8,904,895,600
| 0.119649
| 151
| 58.876838
| 187.942468
| 3.516113
| 194.974693
| 180.910243
| 3.28521
| 187.076585
| 193.647005
| 180.506164
| 194.952336
| 177.946876
| 186.449606
| 186.410851
| 185.284318
| 184.542132
| 187.153037
| 188.27957
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| -0.032961
| 0
| 56,529,500
|
AAPL
| 2024-02-14T00:00:00
| 183.044525
| 184.416246
| 181.344799
| 184.207515
| 54,630,500
| 185.994035
| 188.027098
| 187.11338
| 188.831183
| 186.796996
| 183.408997
| 181.755829
| 185.756606
| 185.893898
| 186.121526
| 186.741205
| 186.897072
| 186.790485
| 185.852978
| 184.667359
| 179.104931
| 185.728115
| 186.795225
| 186.99283
| 187.506597
| 187.966639
| 186.587136
| 183.686118
| 184.351872
| 184.993113
| 185.66074
| 185.340187
| 186.864989
| 186.346484
| 189.455969
| 189.225554
| -0.80519
| -0.38271
| 21.954951
| 18.200783
| 36.908573
| 183.803987
| 186.449606
| 187.283498
| 181.209002
| 29.062262
| 177.946876
| 193.344103
| 33.107578
| 38.675209
| -111.747971
| -66.892422
| 8,850,265,100
| 0.090229
| 150
| 58.896465
| 188.027098
| 3.366314
| 194.759726
| 181.294471
| 3.280526
| 186.692579
| 193.253631
| 180.131527
| 194.952336
| 177.946876
| 186.449606
| 183.809909
| 182.527645
| 181.126105
| 185.211448
| 186.493713
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| -0.073206
| 0
| 54,630,500
|
AAPL
| 2024-02-15T00:00:00
| 182.756287
| 183.38251
| 180.26136
| 182.44815
| 65,434,500
| 185.719508
| 187.801978
| 187.030175
| 188.725251
| 187.010049
| 183.50365
| 181.831226
| 185.156542
| 185.323423
| 185.603796
| 186.37894
| 186.57855
| 186.632281
| 185.771487
| 184.629516
| 179.141263
| 185.139433
| 186.293242
| 186.657669
| 187.268366
| 187.860304
| 186.574211
| 183.696072
| 182.743669
| 183.4588
| 184.4664
| 184.741304
| 186.663311
| 186.069831
| 189.108358
| 189.282068
| -1.013998
| -0.508968
| 23.026924
| 16.91594
| 36.753569
| 184.961228
| 186.449606
| 187.283498
| 181.209002
| 30.998654
| 177.946876
| 190.80272
| 37.410304
| 35.307988
| -114.879022
| -62.589696
| 8,784,830,600
| 0.078051
| 149
| 58.919911
| 187.801978
| 3.565084
| 194.932147
| 180.67181
| 3.303501
| 186.317694
| 192.924697
| 179.710691
| 194.952336
| 177.946876
| 186.449606
| 182.93519
| 181.454134
| 179.863743
| 184.525581
| 186.006637
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| -0.10725
| 65,434,500
| 0
|
AAPL
| 2024-02-16T00:00:00
| 181.215561
| 183.740321
| 180.579404
| 182.318898
| 49,752,500
| 185.391174
| 187.354388
| 186.909166
| 188.509285
| 187.175196
| 183.570106
| 181.904109
| 184.368346
| 184.576539
| 184.928683
| 185.909541
| 186.166013
| 186.41986
| 185.651594
| 184.561913
| 179.161903
| 184.320534
| 185.665965
| 186.210391
| 186.973868
| 187.707818
| 186.528902
| 183.689946
| 181.38602
| 181.989669
| 183.084792
| 184.02777
| 186.32755
| 185.746189
| 188.720574
| 189.316869
| -1.288946
| -0.664964
| 23.866
| 16.51589
| 34.126142
| 184.961228
| 186.449606
| 187.283498
| 181.209002
| 29.825093
| 177.946876
| 190.405633
| 26.236041
| 32.251307
| -108.451595
| -73.763959
| 8,735,078,100
| 0.005508
| 148
| 58.93751
| 187.354388
| 3.806267
| 194.966922
| 179.741853
| 3.327899
| 185.831777
| 192.487576
| 179.175978
| 194.952336
| 177.946876
| 186.449606
| 182.133385
| 180.884261
| 179.012235
| 184.005411
| 185.254535
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| -0.135822
| 0
| 49,752,500
|
AAPL
| 2024-02-20T00:00:00
| 180.470078
| 181.33485
| 178.919445
| 180.698693
| 53,665,600
| 184.806624
| 186.75387
| 186.745234
| 188.300249
| 187.324057
| 183.669954
| 181.978654
| 183.588692
| 183.82991
| 184.242744
| 185.415045
| 185.727864
| 186.186535
| 185.515238
| 184.480886
| 179.17492
| 183.425789
| 185.010316
| 185.715077
| 186.658605
| 187.531367
| 186.467516
| 183.675677
| 180.331057
| 180.751653
| 181.680958
| 183.200852
| 185.871355
| 185.378151
| 188.290167
| 189.32969
| -1.549141
| -0.841799
| 24.98959
| 15.598258
| 36.048409
| 184.290271
| 186.449606
| 187.218975
| 181.784018
| 34.245504
| 177.946876
| 189.661097
| 21.539642
| 28.395329
| -126.949871
| -78.460358
| 8,681,412,500
| 0.01605
| 147
| 58.956372
| 186.75387
| 3.901219
| 194.556307
| 178.951432
| 3.193391
| 185.321139
| 191.707921
| 178.934356
| 194.952336
| 177.946876
| 186.449606
| 181.845095
| 179.949869
| 178.684177
| 183.110787
| 185.006013
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 1
| -0.159571
| 0
| 53,665,600
|
AAPL
| 2024-02-21T00:00:00
| 181.22551
| 181.79208
| 179.575471
| 180.847786
| 41,371,400
| 184.136794
| 186.127092
| 186.702453
| 188.067606
| 187.44069
| 183.792525
| 182.065183
| 183.116056
| 183.356382
| 183.778554
| 185.034178
| 185.381529
| 185.991985
| 185.402351
| 184.416423
| 179.195323
| 182.774677
| 184.483806
| 185.290483
| 186.381164
| 187.370879
| 186.419111
| 183.668183
| 179.904479
| 180.122993
| 180.614037
| 182.396997
| 185.350526
| 184.996119
| 187.833285
| 189.325227
| -1.675081
| -1.008455
| 25.818942
| 15.860036
| 34.172028
| 183.884455
| 186.449606
| 185.739807
| 182.314435
| 44.550968
| 177.946876
| 189.661097
| 27.988488
| 25.254724
| -105.0597
| -72.011512
| 8,722,783,900
| 0.018819
| 148
| 58.970999
| 186.127092
| 3.718911
| 193.564914
| 178.68927
| 3.090067
| 184.931079
| 191.111212
| 178.750945
| 194.952336
| 177.946876
| 186.449606
| 180.241457
| 179.148065
| 177.826052
| 181.56347
| 182.656863
| 190.939047
| 188.45625
| 186.449606
| 184.442962
| 181.586045
| 177.946876
| 194.952336
| 0
| -0.079079
| 41,371,400
| 0
|
AAPL
| 2024-02-22T00:00:00
| 183.263184
| 183.849653
| 181.364661
| 182.378527
| 52,292,200
| 183.65981
| 185.635951
| 186.778903
| 187.847126
| 187.536903
| 183.932896
| 182.123439
| 183.145481
| 183.339437
| 183.699266
| 184.873178
| 185.218579
| 185.884974
| 185.346057
| 184.393587
| 179.2358
| 182.615839
| 184.211052
| 185.025923
| 186.192755
| 187.260945
| 186.408629
| 183.680104
| 180.588873
| 180.515552
| 180.391843
| 181.800489
| 184.851224
| 184.648171
| 187.380866
| 189.311927
| -1.592113
| -1.125187
| 25.669891
| 19.752603
| 32.045434
| 183.884455
| 186.449606
| 185.394834
| 182.314435
| 43.185467
| 177.946876
| 189.661097
| 45.383363
| 31.637164
| -58.607618
| -54.616637
| 8,775,076,100
| 0.085443
| 149
| 58.98979
| 185.635951
| 3.38516
| 192.406271
| 178.865631
| 3.05556
| 184.772231
| 190.883352
| 178.661111
| 194.843147
| 177.946876
| 186.395012
| 180.864354
| 179.936627
| 178.647745
| 182.153236
| 183.080962
| 190.855627
| 188.388772
| 186.395012
| 184.401252
| 181.562678
| 177.946876
| 194.843147
| 0
| -0.009863
| 52,292,200
| 0
|
AAPL
| 2024-02-23T00:00:00
| 181.424332
| 183.929193
| 181.136064
| 183.899374
| 45,119,700
| 183.107147
| 185.069247
| 186.545529
| 187.6401
| 187.620761
| 184.049722
| 182.172846
| 182.801251
| 182.991236
| 183.349276
| 184.559647
| 184.926714
| 185.710046
| 185.242853
| 184.33479
| 179.257576
| 182.209388
| 183.809946
| 184.614033
| 185.940881
| 187.100088
| 186.358954
| 183.673148
| 181.271563
| 180.980086
| 180.431799
| 181.260316
| 184.327279
| 184.310453
| 186.920096
| 189.282915
| -1.655655
| -1.23128
| 25.592205
| 18.437375
| 30.456638
| 183.228414
| 186.449606
| 185.394834
| 183.41492
| 41.093222
| 178.919445
| 189.661097
| 23.319382
| 32.230411
| -64.863221
| -76.680618
| 8,729,956,400
| 0.069817
| 148
| 59.00576
| 185.069247
| 3.06347
| 191.196188
| 178.942307
| 2.682122
| 184.453384
| 189.817628
| 179.08914
| 193.344103
| 177.946876
| 185.64549
| 182.825833
| 181.802012
| 180.340841
| 184.287004
| 185.310825
| 189.710357
| 187.462362
| 185.64549
| 183.828617
| 181.241883
| 177.946876
| 193.344103
| 1
| -0.050634
| 0
| 45,119,700
|
AAPL
| 2024-02-26T00:00:00
| 180.072464
| 181.66285
| 179.565516
| 181.145982
| 40,867,400
| 182.342763
| 184.521815
| 186.141733
| 187.37566
| 187.652488
| 184.127847
| 182.224047
| 182.255494
| 182.46055
| 182.845151
| 184.151721
| 184.55331
| 185.488965
| 185.10679
| 184.250387
| 179.265684
| 181.657628
| 183.334062
| 184.116105
| 185.644111
| 186.901448
| 186.280197
| 183.652248
| 181.268213
| 181.024078
| 180.331555
| 180.715001
| 183.756783
| 183.96846
| 186.44358
| 189.233614
| -1.794412
| -1.343907
| 25.930458
| 17.495354
| 32.726518
| 182.005809
| 186.449606
| 185.913532
| 185.016062
| 31.413656
| 178.919445
| 189.661097
| 10.734096
| 26.478947
| -93.05681
| -89.265904
| 8,689,089,000
| 0.077745
| 147
| 59.020061
| 184.521815
| 2.918738
| 190.35929
| 178.684339
| 2.590131
| 184.036153
| 189.216415
| 178.855892
| 190.80272
| 177.946876
| 184.374798
| 182.163196
| 180.397199
| 179.370067
| 183.190329
| 184.956325
| 187.768741
| 185.891788
| 184.374798
| 182.857809
| 180.698027
| 177.946876
| 190.80272
| 1
| -0.08524
| 0
| 40,867,400
|
AAPL
| 2024-02-27T00:00:00
| 181.533661
| 182.81591
| 178.482083
| 180.012847
| 54,318,900
| 181.893478
| 184.081691
| 185.703862
| 187.075916
| 187.669461
| 184.233969
| 182.273705
| 182.111127
| 182.292025
| 182.643384
| 183.913716
| 184.321029
| 185.333855
| 185.012761
| 184.196591
| 179.288251
| 181.510518
| 183.049476
| 183.761638
| 185.415013
| 186.740426
| 186.228827
| 183.645379
| 181.131488
| 181.06833
| 180.377234
| 180.321024
| 183.205291
| 183.651606
| 185.976602
| 189.171695
| -1.766113
| -1.428348
| 25.715685
| 18.425465
| 29.38547
| 181.449164
| 186.449606
| 186.643188
| 185.016062
| 30.807903
| 178.482083
| 189.661097
| 27.297379
| 20.450286
| -71.187965
| -72.702621
| 8,743,407,900
| 0.069824
| 148
| 59.039294
| 184.081691
| 2.646847
| 189.375384
| 178.787998
| 2.719581
| 183.797821
| 189.236982
| 178.358659
| 190.405633
| 177.946876
| 184.176255
| 180.43361
| 179.20437
| 178.336276
| 181.301704
| 182.530944
| 187.465367
| 185.646388
| 184.176255
| 182.706122
| 180.61305
| 177.946876
| 190.405633
| 0
| -0.014402
| 54,318,900
| 0
|
AAPL
| 2024-02-28T00:00:00
| 180.330917
| 182.020709
| 179.048668
| 181.41437
| 48,953,900
| 181.533652
| 183.764589
| 185.166656
| 186.749139
| 187.656253
| 184.315571
| 182.316409
| 181.755085
| 181.93546
| 182.28762
| 183.588007
| 184.014098
| 185.137661
| 184.889554
| 184.120043
| 179.298626
| 181.226416
| 182.692259
| 183.348335
| 185.150503
| 186.547307
| 186.151538
| 183.626047
| 180.685702
| 180.853498
| 180.387505
| 179.964382
| 182.653943
| 183.336239
| 185.512965
| 189.094179
| -1.81976
| -1.50663
| 25.516253
| 17.133649
| 27.325244
| 181.205638
| 186.449606
| 187.482047
| 186.433799
| 28.293431
| 178.482083
| 188.849464
| 17.833185
| 18.621553
| -71.58696
| -82.166815
| 8,694,454,000
| 0.102149
| 147
| 59.056451
| 183.764589
| 2.699441
| 189.163472
| 178.365706
| 2.75885
| 183.46764
| 188.985341
| 177.949939
| 189.661097
| 177.946876
| 183.803987
| 180.943885
| 179.071859
| 176.610058
| 183.405686
| 185.277712
| 186.896541
| 185.186265
| 183.803987
| 182.421709
| 180.45372
| 177.946876
| 189.661097
| 1
| -0.053763
| 0
| 48,953,900
|
AAPL
| 2024-02-29T00:00:00
| 179.664932
| 181.474014
| 178.452255
| 180.181815
| 136,682,600
| 181.195692
| 183.594864
| 184.629813
| 186.419764
| 187.64051
| 184.378121
| 182.360437
| 181.337055
| 181.522637
| 181.884129
| 183.231364
| 183.679547
| 184.923044
| 184.752064
| 184.031823
| 179.302271
| 180.886649
| 182.301816
| 182.925125
| 184.872691
| 186.337009
| 186.059447
| 183.599665
| 180.161681
| 180.355577
| 180.247185
| 179.617505
| 182.099756
| 183.010117
| 185.051159
| 189.000688
| -1.89418
| -1.58414
| 25.512509
| 15.91213
| 26.784271
| 181.190724
| 186.449606
| 187.586285
| 187.801959
| 28.972912
| 178.452255
| 188.849464
| 11.663489
| 18.931351
| -79.010757
| -88.336511
| 8,557,771,400
| 0.117799
| 146
| 59.104068
| 183.594864
| 2.848698
| 189.29226
| 177.897468
| 2.8194
| 183.105477
| 188.744277
| 177.466677
| 189.661097
| 177.946876
| 183.803987
| 180.466765
| 178.912821
| 177.494724
| 181.884862
| 183.438806
| 186.896541
| 185.186265
| 183.803987
| 182.421709
| 180.45372
| 177.946876
| 189.661097
| 1
| -0.087148
| 0
| 136,682,600
|
AAPL
| 2024-03-01T00:00:00
| 178.581482
| 179.446254
| 176.31517
| 178.472142
| 73,563,100
| 180.778212
| 183.24886
| 184.062736
| 186.102076
| 187.554331
| 184.404257
| 182.401523
| 180.78594
| 180.987881
| 181.37603
| 182.808647
| 183.287388
| 184.674356
| 184.589681
| 183.923895
| 179.295099
| 180.411338
| 181.824351
| 182.459869
| 184.565308
| 186.098613
| 185.944662
| 183.562063
| 179.356984
| 179.580037
| 179.748418
| 179.249071
| 181.525286
| 182.652676
| 184.584631
| 188.889166
| -2.017329
| -1.670778
| 26.109726
| 14.664048
| 29.687484
| 180.122182
| 185.579159
| 187.43985
| 188.514487
| 24.112672
| 176.31517
| 187.537384
| 20.194872
| 16.563848
| -105.137266
| -79.805128
| 8,484,208,300
| 0.092806
| 145
| 59.12945
| 183.24886
| 3.020027
| 189.288913
| 177.208807
| 2.917379
| 182.67462
| 188.509378
| 176.839863
| 189.661097
| 176.31517
| 182.988134
| 179.863734
| 178.253453
| 176.841975
| 181.275212
| 182.885493
| 186.511458
| 184.562953
| 182.988134
| 181.413314
| 179.171199
| 176.31517
| 189.661097
| 1
| -0.115257
| 73,563,100
| 0
|
AAPL
| 2024-03-04T00:00:00
| 174.048874
| 175.838056
| 172.746725
| 175.092559
| 81,510,100
| 180.061543
| 182.726359
| 183.383846
| 185.672888
| 187.428896
| 184.370196
| 182.419946
| 179.438527
| 179.726244
| 180.248775
| 182.012304
| 182.576733
| 184.25767
| 184.312291
| 183.72835
| 179.242898
| 179.187822
| 180.948161
| 181.689572
| 184.092633
| 185.743207
| 185.739605
| 183.478952
| 177.211133
| 177.77675
| 178.290828
| 178.538863
| 180.821171
| 182.187591
| 184.070351
| 188.74461
| -2.4524
| -1.827102
| 27.460953
| 12.783222
| 33.723979
| 178.337959
| 183.045414
| 187.261164
| 188.514487
| 20.76664
| 172.746725
| 185.092174
| 10.547602
| 14.135321
| -165.658848
| -89.452398
| 8,402,698,200
| 0.026783
| 144
| 59.156495
| 182.726359
| 3.63396
| 189.994279
| 175.458439
| 3.187887
| 181.853121
| 188.228894
| 175.477347
| 189.661097
| 172.746725
| 181.203911
| 178.114302
| 176.78235
| 174.983218
| 179.913434
| 181.245386
| 185.669305
| 183.199807
| 181.203911
| 179.208015
| 176.366401
| 172.746725
| 189.661097
| 1
| -0.138714
| 0
| 81,510,100
|
AAPL
| 2024-03-05T00:00:00
| 169.098755
| 171.007227
| 168.601756
| 169.734912
| 95,132,400
| 178.924411
| 181.865517
| 182.534351
| 185.186591
| 187.202515
| 184.292582
| 182.41055
| 177.370572
| 177.793973
| 178.533387
| 180.838345
| 181.539965
| 183.663203
| 183.911935
| 183.438655
| 179.141961
| 177.194588
| 179.650294
| 180.590719
| 183.442667
| 185.260835
| 185.4372
| 183.346403
| 173.369596
| 174.460528
| 175.609539
| 177.215476
| 179.893427
| 181.545789
| 183.465124
| 188.55143
| -3.160201
| -2.093722
| 29.399797
| 11.323101
| 38.563635
| 176.265475
| 179.702238
| 187.261164
| 188.514487
| 18.228273
| 168.601756
| 184.416246
| 3.142678
| 11.29505
| -204.950986
| -96.857322
| 8,307,565,800
| -0.026015
| 143
| 59.186684
| 181.865517
| 4.639168
| 191.143854
| 172.587181
| 3.318528
| 180.638419
| 187.275476
| 174.001362
| 189.661097
| 168.601756
| 179.131427
| 174.211218
| 172.584381
| 171.119887
| 175.675712
| 177.30255
| 184.691093
| 181.616429
| 179.131427
| 176.646424
| 173.108455
| 168.601756
| 189.661097
| 1
| -0.158075
| 0
| 95,132,400
|
AAPL
| 2024-03-06T00:00:00
| 168.104752
| 170.212035
| 167.667391
| 170.033108
| 68,587,700
| 177.612335
| 180.874564
| 181.791623
| 184.683392
| 186.955335
| 184.191049
| 182.3845
| 175.517408
| 176.032296
| 176.928982
| 179.680746
| 180.506487
| 183.053068
| 183.495956
| 183.135013
| 179.032138
| 175.227377
| 178.339745
| 179.480749
| 182.772791
| 184.758262
| 185.116649
| 183.204057
| 169.266412
| 170.737467
| 172.431929
| 175.445569
| 178.776326
| 180.746363
| 182.772797
| 188.310644
| -3.758026
| -2.426583
| 31.331731
| 10.707792
| 38.463391
| 175.798292
| 179.036512
| 187.261164
| 188.514487
| 18.143271
| 167.667391
| 183.929193
| 2.689499
| 5.459926
| -177.611259
| -97.310501
| 8,238,978,100
| -0.098952
| 142
| 59.208242
| 180.874564
| 5.340667
| 191.555898
| 170.193231
| 3.2809
| 179.444736
| 186.006536
| 172.882937
| 189.661097
| 167.667391
| 178.664244
| 169.569246
| 168.131265
| 167.163775
| 170.536736
| 171.974717
| 184.470582
| 181.259501
| 178.664244
| 176.068986
| 172.374044
| 167.667391
| 189.661097
| 1
| -0.173839
| 0
| 68,587,700
|
AAPL
| 2024-03-07T00:00:00
| 167.985458
| 169.705069
| 167.478525
| 168.134552
| 71,765,100
| 176.084563
| 179.872186
| 181.188664
| 184.19925
| 186.684064
| 184.079302
| 182.357309
| 174.011018
| 174.569235
| 175.553055
| 178.617538
| 179.543331
| 182.462181
| 183.087785
| 182.835022
| 178.922221
| 173.477036
| 177.112211
| 178.418737
| 182.11797
| 184.259055
| 184.795746
| 183.060783
| 166.305913
| 167.716513
| 169.501795
| 173.445964
| 177.520473
| 179.821727
| 182.008232
| 188.026806
| -4.193097
| -2.779886
| 33.15291
| 10.186202
| 37.002981
| 175.147218
| 178.569811
| 188.484699
| 188.514487
| 18.274941
| 167.478525
| 183.929193
| 3.081534
| 2.971237
| -149.996995
| -96.918466
| 8,167,213,000
| -0.114449
| 141
| 59.230765
| 179.872186
| 5.788928
| 191.450042
| 168.29433
| 3.216999
| 178.353377
| 184.787375
| 171.919378
| 188.849464
| 167.478525
| 178.163995
| 168.661392
| 167.11075
| 166.116748
| 169.655394
| 171.206037
| 183.805923
| 180.685766
| 178.163995
| 175.642224
| 172.051906
| 167.478525
| 188.849464
| 1
| -0.186448
| 0
| 71,765,100
|
AAPL
| 2024-03-08T00:00:00
| 169.705078
| 172.65725
| 167.92583
| 167.985468
| 76,267,000
| 174.912637
| 179.009892
| 180.556805
| 183.760421
| 186.435985
| 184.00319
| 182.343468
| 173.14983
| 173.684843
| 174.653366
| 177.807314
| 178.786543
| 181.961902
| 182.735609
| 182.575023
| 178.830508
| 172.31713
| 176.143915
| 177.535384
| 181.549571
| 183.812239
| 184.511108
| 182.93489
| 165.636208
| 166.358315
| 167.585837
| 171.556027
| 176.228928
| 178.833729
| 181.207578
| 187.711675
| -4.349003
| -3.093709
| 33.404986
| 15.422455
| 33.291806
| 175.147218
| 178.569811
| 187.943667
| 188.514487
| 25.466106
| 167.478525
| 183.929193
| 13.534725
| 6.435253
| -107.798395
| -86.465275
| 8,243,480,000
| -0.122579
| 142
| 59.25507
| 179.009892
| 5.960891
| 190.931673
| 167.088111
| 3.329178
| 177.529729
| 184.188085
| 170.871373
| 188.849464
| 167.478525
| 178.163995
| 168.389684
| 167.0743
| 166.163141
| 169.300843
| 170.616227
| 183.805923
| 180.685766
| 178.163995
| 175.642224
| 172.051906
| 167.478525
| 188.849464
| 0
| -0.096297
| 76,267,000
| 0
|
AAPL
| 2024-03-11T00:00:00
| 171.712967
| 173.333187
| 171.017172
| 171.901829
| 60,139,500
| 174.076688
| 178.209725
| 180.045367
| 183.359763
| 186.191383
| 183.948447
| 182.352737
| 172.862458
| 173.32632
| 174.200997
| 177.253283
| 178.242421
| 181.559983
| 182.445539
| 182.359933
| 178.759687
| 171.735371
| 175.44897
| 176.855089
| 181.077122
| 183.424791
| 184.267737
| 182.829114
| 167.156102
| 166.898807
| 166.960004
| 170.075063
| 175.001953
| 177.845562
| 180.405461
| 187.376992
| -4.261416
| -3.327251
| 33.339307
| 15.667835
| 30.745396
| 174.749617
| 178.569811
| 187.81213
| 188.514487
| 32.287923
| 167.478525
| 183.929193
| 25.740241
| 14.118833
| -71.358819
| -74.259759
| 8,303,619,500
| -0.134868
| 143
| 59.274575
| 178.209725
| 5.802677
| 189.81508
| 166.604371
| 3.4158
| 176.975752
| 183.807351
| 170.144153
| 187.537384
| 167.478525
| 177.507955
| 170.096053
| 167.534856
| 165.364633
| 172.266275
| 174.827472
| 182.803493
| 179.8749
| 177.507955
| 175.141009
| 171.771121
| 167.478525
| 187.537384
| 0
| -0.018736
| 0
| 60,139,500
|
AAPL
| 2024-03-12T00:00:00
| 172.190079
| 172.985279
| 169.983404
| 172.110557
| 59,825,400
| 173.142329
| 177.517904
| 179.480347
| 182.960111
| 185.963863
| 183.91404
| 182.363004
| 172.727982
| 173.119731
| 173.891625
| 176.792991
| 177.776857
| 181.192536
| 182.175659
| 182.15855
| 178.694317
| 171.392351
| 174.87567
| 176.250836
| 180.639095
| 183.056336
| 184.034898
| 182.727993
| 169.538348
| 168.634888
| 167.368734
| 169.077126
| 173.880377
| 176.883985
| 179.615877
| 187.027539
| -4.106171
| -3.483035
| 33.510444
| 14.668149
| 30.980964
| 174.47627
| 178.569811
| 186.449606
| 188.057831
| 31.516901
| 167.478525
| 183.929193
| 28.640499
| 22.638488
| -63.95662
| -71.359501
| 8,363,444,900
| -0.091069
| 144
| 59.294054
| 177.517904
| 5.644336
| 188.806575
| 166.229233
| 3.47189
| 176.519973
| 183.463754
| 169.576193
| 185.092174
| 167.478525
| 176.28535
| 172.021109
| 170.70903
| 169.705094
| 173.025045
| 174.337123
| 180.935353
| 178.36376
| 176.28535
| 174.206939
| 171.247846
| 167.478525
| 185.092174
| 0
| 0.047673
| 59,825,400
| 0
|
AAPL
| 2024-03-13T00:00:00
| 170.102692
| 172.150323
| 169.734902
| 171.732846
| 52,488,700
| 172.119507
| 176.826579
| 178.767502
| 182.539558
| 185.699643
| 183.871747
| 182.357142
| 172.202924
| 172.571178
| 173.308712
| 176.184782
| 177.186536
| 180.75764
| 181.857949
| 181.91982
| 178.608829
| 170.83969
| 174.16946
| 175.529478
| 180.134883
| 182.638937
| 183.761406
| 182.606
| 170.95097
| 170.028164
| 168.030792
| 168.329111
| 172.827455
| 175.931219
| 178.826449
| 186.657881
| -4.104261
| -3.60728
| 33.725852
| 13.887675
| 29.87106
| 173.46239
| 178.569811
| 186.449606
| 188.057831
| 23.133219
| 167.478525
| 183.929193
| 15.951731
| 23.444157
| -67.095461
| -84.048269
| 8,310,956,200
| -0.1257
| 143
| 59.310823
| 176.826579
| 5.664452
| 188.155483
| 165.497676
| 3.459821
| 175.908804
| 182.828446
| 168.989162
| 184.416246
| 167.478525
| 175.947386
| 171.719587
| 170.453896
| 168.717713
| 173.455771
| 174.721462
| 180.418944
| 177.946037
| 175.947386
| 173.948735
| 171.103198
| 167.478525
| 184.416246
| 1
| 0.004214
| 0
| 52,488,700
|
AAPL
| 2024-03-14T00:00:00
| 171.961456
| 173.26359
| 171.017162
| 171.872
| 72,913,500
| 171.349159
| 176.272426
| 178.12464
| 182.292979
| 185.477943
| 183.851809
| 182.348495
| 172.15463
| 172.46032
| 173.101442
| 175.800844
| 176.784607
| 180.412692
| 181.597515
| 181.722625
| 178.542686
| 170.810954
| 173.706115
| 175.005936
| 179.720055
| 182.277405
| 183.525559
| 182.50256
| 171.777315
| 171.179626
| 169.090179
| 167.926883
| 171.915127
| 175.042843
| 178.067986
| 186.279315
| -3.907715
| -3.667367
| 33.37929
| 15.353293
| 27.818792
| 171.658291
| 178.569811
| 186.422309
| 188.057831
| 30.697495
| 167.478525
| 182.81591
| 29.228782
| 24.607004
| -46.295272
| -70.771218
| 8,383,869,700
| -0.137348
| 144
| 59.3345
| 176.272426
| 5.565396
| 187.403218
| 165.141633
| 3.48609
| 175.532866
| 182.505046
| 168.560686
| 183.929193
| 167.478525
| 175.703859
| 170.662639
| 169.174955
| 168.247219
| 171.590375
| 173.078059
| 180.046836
| 177.645038
| 175.703859
| 173.762681
| 170.998968
| 167.478525
| 183.929193
| 0
| 0.067035
| 72,913,500
| 0
|
AAPL
| 2024-03-15T00:00:00
| 171.58374
| 171.58374
| 169.267726
| 170.142448
| 121,752,700
| 170.649385
| 175.713799
| 177.509951
| 182.066443
| 185.25359
| 183.853673
| 182.328701
| 172.040452
| 172.300941
| 172.86795
| 175.41747
| 176.38454
| 180.066458
| 181.333995
| 181.521855
| 178.473442
| 170.853605
| 173.259573
| 174.50279
| 179.300085
| 181.911769
| 183.282627
| 182.395448
| 171.975856
| 171.788355
| 170.146562
| 167.76745
| 171.122182
| 174.220707
| 177.342273
| 185.89307
| -3.739325
| -3.681759
| 33.497629
| 14.442629
| 30.020878
| 170.405856
| 178.163995
| 186.047548
| 188.057831
| 31.967958
| 167.478525
| 182.81591
| 26.766068
| 23.982194
| -54.149702
| -73.233932
| 8,262,117,000
| -0.070795
| 143
| 59.373881
| 175.713799
| 5.439626
| 186.593051
| 164.834546
| 3.52869
| 175.156759
| 182.214139
| 168.099379
| 183.929193
| 167.478525
| 175.703859
| 172.080736
| 170.897882
| 169.834309
| 173.14431
| 174.327164
| 180.046836
| 177.645038
| 175.703859
| 173.762681
| 170.998968
| 167.478525
| 183.929193
| 1
| 0.020412
| 121,752,700
| 0
|
AAPL
| 2024-03-18T00:00:00
| 172.677155
| 176.643208
| 172.478358
| 174.516055
| 75,604,200
| 170.512213
| 175.286878
| 176.908385
| 181.908236
| 185.035742
| 183.865281
| 182.314622
| 172.167793
| 172.369344
| 172.838596
| 175.168351
| 176.099357
| 179.776682
| 181.106183
| 181.346712
| 178.415768
| 171.22229
| 172.970369
| 174.131036
| 178.931878
| 181.58081
| 183.061309
| 182.299413
| 172.292834
| 172.26366
| 171.234046
| 167.892105
| 170.466955
| 173.482693
| 176.665969
| 185.505739
| -3.477558
| -3.640919
| 31.557936
| 23.607806
| 26.804946
| 172.060867
| 178.163995
| 185.412202
| 188.057831
| 30.888075
| 167.478525
| 182.020709
| 35.748614
| 30.581155
| -16.508321
| -64.251386
| 8,337,721,200
| -0.097429
| 144
| 59.398559
| 175.286878
| 5.318823
| 185.924525
| 164.649232
| 3.580521
| 174.920606
| 182.081649
| 167.759563
| 183.929193
| 167.478525
| 175.703859
| 170.811735
| 170.039731
| 168.495721
| 172.355745
| 173.12775
| 180.046836
| 177.645038
| 175.703859
| 173.762681
| 170.998968
| 167.478525
| 183.929193
| 0
| 0.080447
| 0
| 75,604,200
|
AAPL
| 2024-03-19T00:00:00
| 175.02298
| 175.549797
| 171.991286
| 173.29342
| 55,215,200
| 171.104636
| 175.014523
| 176.468244
| 181.811439
| 184.862804
| 183.895985
| 182.298214
| 172.73883
| 172.851823
| 173.174655
| 175.155135
| 176.016558
| 179.590262
| 180.946099
| 181.22149
| 178.382009
| 172.042429
| 172.945236
| 173.986005
| 178.661868
| 181.317316
| 182.886214
| 182.226859
| 173.376148
| 173.139485
| 172.493539
| 168.4425
| 169.99919
| 172.862491
| 176.062282
| 185.128904
| -3.045708
| -3.521876
| 29.900994
| 21.836044
| 25.820485
| 172.060867
| 177.507955
| 185.31293
| 188.057831
| 39.084241
| 167.478525
| 181.474014
| 53.906331
| 38.807004
| -10.75186
| -46.093669
| 8,392,936,400
| -0.080252
| 145
| 59.416949
| 175.014523
| 5.177015
| 185.368554
| 164.660493
| 3.622412
| 174.930356
| 182.17518
| 167.685532
| 183.929193
| 167.478525
| 175.703859
| 173.932907
| 171.222606
| 169.768057
| 175.387456
| 178.097757
| 180.046836
| 177.645038
| 175.703859
| 173.762681
| 170.998968
| 167.478525
| 183.929193
| 0
| 0.131375
| 55,215,200
| 0
|
AAPL
| 2024-03-20T00:00:00
| 177.597412
| 177.597412
| 174.038902
| 174.665124
| 53,423,100
| 172.053902
| 174.833118
| 176.214973
| 181.679167
| 184.716515
| 183.975633
| 182.290419
| 173.710547
| 173.714657
| 173.85508
| 175.37716
| 176.138163
| 179.512111
| 180.857975
| 181.149726
| 178.374202
| 173.222934
| 173.191225
| 174.072864
| 178.496612
| 181.126121
| 182.76149
| 182.180085
| 175.38435
| 174.857772
| 174.168628
| 169.532216
| 169.766564
| 172.390607
| 175.548644
| 184.773918
| -2.467288
| -3.310959
| 27.856184
| 24.506053
| 23.889654
| 172.761621
| 176.28535
| 185.126796
| 188.057831
| 46.057606
| 167.478525
| 179.446254
| 84.551436
| 58.068794
| 18.661789
| -15.448564
| 8,446,359,500
| -0.055784
| 146
| 59.435132
| 174.833118
| 5.008756
| 184.85063
| 164.815607
| 3.660752
| 175.184361
| 182.505864
| 167.862858
| 183.929193
| 167.478525
| 175.703859
| 174.188021
| 172.826245
| 170.62951
| 176.384756
| 177.746532
| 180.046836
| 177.645038
| 175.703859
| 173.762681
| 170.998968
| 167.478525
| 183.929193
| 0
| 0.174262
| 53,423,100
| 0
|
AAPL
| 2024-03-21T00:00:00
| 170.341232
| 176.424503
| 169.814415
| 175.987142
| 106,181,300
| 172.289479
| 174.187021
| 175.706841
| 181.410111
| 184.456402
| 184.024458
| 182.253126
| 173.036684
| 173.101307
| 173.314488
| 174.919349
| 175.692245
| 179.152469
| 180.581219
| 180.935696
| 178.294272
| 172.91154
| 172.763426
| 173.621038
| 178.051987
| 180.747825
| 182.491502
| 182.061187
| 175.228616
| 174.89368
| 174.538043
| 170.400017
| 169.52575
| 171.920472
| 175.03509
| 184.412085
| -2.564833
| -3.161734
| 26.968756
| 20.836106
| 28.440575
| 173.432569
| 175.947386
| 185.126796
| 188.057831
| 37.281353
| 167.478525
| 177.597412
| 28.290729
| 55.582832
| -26.353163
| -71.709271
| 8,340,178,200
| -0.134291
| 145
| 59.469037
| 174.187021
| 4.687201
| 183.561424
| 164.812618
| 3.977411
| 174.723111
| 182.677933
| 166.768288
| 183.929193
| 167.478525
| 175.703859
| 176.411242
| 175.225072
| 172.852731
| 178.783582
| 179.969752
| 180.046836
| 177.645038
| 175.703859
| 173.762681
| 170.998968
| 167.478525
| 183.929193
| 1
| 0.110058
| 0
| 106,181,300
|
AAPL
| 2024-03-22T00:00:00
| 171.245773
| 172.011155
| 169.039099
| 170.728891
| 71,160,100
| 172.443549
| 173.678093
| 175.246421
| 181.138298
| 184.232308
| 184.069142
| 182.222188
| 172.678502
| 172.763938
| 172.996224
| 174.585387
| 175.350209
| 178.842402
| 180.335549
| 180.743817
| 178.224137
| 172.721775
| 172.483308
| 173.277879
| 177.653385
| 180.400176
| 182.238459
| 181.951662
| 173.838853
| 173.993053
| 174.152139
| 171.086576
| 169.308453
| 171.472353
| 174.528557
| 184.048859
| -2.539871
| -3.037361
| 26.335439
| 19.627339
| 28.304028
| 173.318256
| 175.703859
| 185.126796
| 188.057831
| 45.127804
| 167.478525
| 177.597412
| 37.229865
| 50.02401
| -36.798352
| -62.770135
| 8,411,338,300
| -0.084295
| 146
| 59.491933
| 173.678093
| 4.404061
| 182.486216
| 164.86997
| 3.772933
| 174.391936
| 181.937801
| 166.846071
| 182.81591
| 167.478525
| 175.147218
| 172.193384
| 167.962264
| 165.583296
| 174.572352
| 178.803472
| 179.196287
| 176.957029
| 175.147218
| 173.337406
| 170.760726
| 167.478525
| 182.81591
| 0
| 0.154614
| 71,160,100
| 0
|
AAPL
| 2024-03-25T00:00:00
| 169.824371
| 170.907824
| 168.432767
| 169.546053
| 54,288,300
| 172.254689
| 173.165688
| 174.790773
| 180.84997
| 183.936448
| 184.07909
| 182.191023
| 172.107676
| 172.229471
| 172.508247
| 174.152568
| 174.925144
| 178.488754
| 180.058939
| 180.52759
| 178.140558
| 172.245561
| 172.116287
| 172.860798
| 177.209702
| 180.02102
| 181.956384
| 181.8283
| 171.551187
| 172.292714
| 173.06312
| 171.436708
| 169.06574
| 171.021289
| 174.012329
| 183.679004
| -2.604757
| -2.95084
| 25.898886
| 18.531527
| 27.927202
| 173.015089
| 175.703859
| 185.705417
| 188.057831
| 51.437571
| 167.478525
| 177.597412
| 23.182846
| 29.567813
| -43.201821
| -76.817154
| 8,357,050,000
| -0.064827
| 145
| 59.509172
| 173.165688
| 4.212959
| 181.591606
| 164.739771
| 3.584782
| 173.95693
| 181.126493
| 166.787366
| 182.81591
| 167.478525
| 175.147218
| 170.765343
| 169.51953
| 167.793287
| 172.491586
| 173.737399
| 179.196287
| 176.957029
| 175.147218
| 173.337406
| 170.760726
| 167.478525
| 182.81591
| 1
| 0.091937
| 54,288,300
| 0
|
AAPL
| 2024-03-26T00:00:00
| 168.691223
| 170.390949
| 168.561999
| 168.979476
| 57,388,400
| 171.904803
| 172.523566
| 174.319619
| 180.532426
| 183.640039
| 184.072947
| 182.140579
| 171.424385
| 171.586153
| 171.921012
| 173.656082
| 174.445612
| 178.104537
| 179.759789
| 180.293206
| 178.046534
| 171.597658
| 171.690147
| 172.391602
| 176.732888
| 179.61983
| 181.651674
| 181.693974
| 169.359064
| 170.401564
| 171.700503
| 171.386878
| 168.7712
| 170.544078
| 173.476725
| 183.297646
| -2.716304
| -2.903933
| 25.493516
| 17.834343
| 26.876539
| 173.015089
| 175.703859
| 185.705417
| 188.057831
| 51.15553
| 167.478525
| 177.597412
| 11.984497
| 24.132403
| -42.078365
| -88.015503
| 8,299,661,600
| -0.112559
| 144
| 59.527203
| 172.523566
| 3.831881
| 180.187328
| 164.859805
| 3.533661
| 173.455434
| 180.522755
| 166.388112
| 182.020709
| 167.478525
| 174.749617
| 169.721654
| 168.535484
| 167.246596
| 171.010542
| 172.196712
| 178.588754
| 176.465595
| 174.749617
| 173.03364
| 170.590553
| 167.478525
| 182.020709
| 1
| 0.037887
| 0
| 57,388,400
|
AAPL
| 2024-03-27T00:00:00
| 172.269592
| 172.55786
| 169.088805
| 169.387007
| 60,273,300
| 172.121494
| 172.1205
| 173.961382
| 180.331918
| 183.365531
| 184.070863
| 182.106096
| 171.593427
| 171.710415
| 171.97464
| 173.530037
| 174.278226
| 177.875716
| 179.562679
| 180.134323
| 177.989052
| 171.663983
| 171.665959
| 172.233907
| 176.408855
| 179.320608
| 181.417944
| 181.595755
| 169.12165
| 169.597735
| 170.909786
| 171.327819
| 168.537936
| 170.109561
| 172.9645
| 182.918673
| -2.48729
| -2.820604
| 24.284533
| 20.848751
| 24.756061
| 173.015089
| 175.703859
| 185.369938
| 188.057831
| 57.428498
| 167.92583
| 177.597412
| 44.912632
| 26.693325
| -11.13532
| -55.087368
| 8,359,934,900
| -0.073838
| 145
| 59.546754
| 172.1205
| 3.36267
| 178.84584
| 165.395161
| 3.65081
| 173.342497
| 180.644117
| 166.040876
| 181.474014
| 167.478525
| 174.47627
| 169.214724
| 168.038498
| 167.385773
| 169.867449
| 171.043674
| 178.171079
| 176.127737
| 174.47627
| 172.824802
| 170.47356
| 167.478525
| 181.474014
| 0
| 0.091486
| 60,273,300
| 0
|
AAPL
| 2024-03-28T00:00:00
| 170.450562
| 171.196059
| 169.486383
| 170.718945
| 65,672,700
| 171.970404
| 171.659782
| 173.448878
| 180.11389
| 183.04771
| 184.014897
| 182.048509
| 171.364854
| 171.481351
| 171.740166
| 173.250085
| 173.98379
| 177.584533
| 179.322886
| 179.942565
| 177.914043
| 171.360178
| 171.506917
| 171.963844
| 176.021351
| 178.98074
| 181.148235
| 181.47978
| 169.499289
| 169.532449
| 170.28597
| 171.213616
| 168.311917
| 169.680787
| 172.453285
| 182.533629
| -2.424625
| -2.741409
| 23.161906
| 19.647158
| 23.329275
| 173.015089
| 175.703859
| 185.16703
| 188.057831
| 51.288194
| 168.432767
| 177.597412
| 22.017163
| 26.304764
| -17.15879
| -77.982837
| 8,294,262,200
| -0.052812
| 144
| 59.567705
| 171.659782
| 2.8697
| 177.399182
| 165.920381
| 3.511652
| 173.067074
| 180.090379
| 166.043769
| 179.446254
| 167.478525
| 173.46239
| 171.305419
| 170.052978
| 167.836365
| 173.522033
| 174.774474
| 176.62187
| 174.874582
| 173.46239
| 172.050198
| 170.039619
| 167.478525
| 179.446254
| 1
| 0.036855
| 0
| 65,672,700
|
AAPL
| 2024-04-01T00:00:00
| 169.009293
| 170.22197
| 168.462591
| 170.162333
| 46,240,500
| 171.712959
| 171.181172
| 172.952276
| 179.748903
| 182.744159
| 183.95364
| 181.986091
| 170.893741
| 171.031886
| 171.320032
| 172.864558
| 173.601136
| 177.248249
| 179.051476
| 179.726065
| 177.825438
| 170.821794
| 171.25449
| 171.622338
| 175.585877
| 178.611308
| 180.851094
| 181.350036
| 169.670879
| 169.471944
| 169.619794
| 170.954861
| 168.074149
| 169.236691
| 171.929016
| 182.136842
| -2.462871
| -2.685701
| 22.448917
| 18.813119
| 24.525121
| 173.015089
| 175.703859
| 185.16703
| 188.057831
| 45.23474
| 168.432767
| 177.597412
| 6.290761
| 24.406852
| -26.879445
| -93.709239
| 8,248,021,700
| -0.089711
| 143
| 59.58226
| 171.181172
| 2.417069
| 176.01531
| 166.347034
| 3.3945
| 172.680619
| 179.469618
| 165.891619
| 177.597412
| 167.478525
| 172.537969
| 170.377668
| 169.559277
| 168.667992
| 171.268953
| 172.087344
| 175.209355
| 173.731997
| 172.537969
| 171.34394
| 169.643967
| 167.478525
| 177.597412
| 1
| -0.010038
| 0
| 46,240,500
|
AAPL
| 2024-04-02T00:00:00
| 167.826416
| 168.323414
| 167.220077
| 168.064981
| 49,329,500
| 171.227885
| 170.870049
| 172.462434
| 179.302083
| 182.404585
| 183.854975
| 181.914591
| 170.280276
| 170.449073
| 170.782553
| 172.406545
| 173.156927
| 176.878766
| 178.756079
| 179.490428
| 177.725945
| 170.115149
| 170.934989
| 171.228041
| 175.118328
| 178.218736
| 180.531743
| 181.209144
| 169.039686
| 168.981398
| 168.866169
| 170.507918
| 167.827203
| 168.771488
| 171.383646
| 181.724673
| -2.559129
| -2.660386
| 22.170433
| 18.069631
| 26.300324
| 172.408745
| 175.017994
| 184.83901
| 188.057831
| 42.495685
| 167.220077
| 177.597412
| 5.842913
| 11.383612
| -43.884113
| -94.157087
| 8,198,692,200
| -0.078906
| 142
| 59.597616
| 170.870049
| 2.428959
| 175.727966
| 166.012132
| 3.307881
| 172.218314
| 178.834076
| 165.602552
| 177.597412
| 167.220077
| 172.408745
| 169.231285
| 168.240599
| 167.471906
| 169.999978
| 170.990663
| 175.148361
| 173.63327
| 172.408745
| 171.184219
| 169.440827
| 167.220077
| 177.597412
| 1
| -0.050082
| 0
| 49,329,500
|
AAPL
| 2024-04-03T00:00:00
| 168.631577
| 169.655392
| 167.568008
| 167.776739
| 47,691,700
| 170.588745
| 170.84669
| 171.946351
| 178.825106
| 182.032728
| 183.738683
| 181.836918
| 169.950536
| 170.118619
| 170.451633
| 172.063367
| 172.808823
| 176.555346
| 178.489645
| 179.275402
| 177.635454
| 169.643093
| 170.721801
| 170.933359
| 174.699877
| 177.856288
| 180.23029
| 181.076975
| 168.325337
| 168.544291
| 168.348054
| 169.997527
| 167.603684
| 168.32312
| 170.833604
| 181.302
| -2.541151
| -2.636539
| 21.347474
| 20.233345
| 25.05623
| 171.82229
| 175.017994
| 184.227708
| 188.057831
| 47.35336
| 167.220077
| 177.597412
| 13.60175
| 8.578475
| -35.426914
| -86.39825
| 8,246,383,900
| -0.038952
| 143
| 59.612568
| 170.84669
| 2.449053
| 175.744796
| 165.948585
| 3.28161
| 171.87672
| 178.43994
| 165.313499
| 177.597412
| 167.220077
| 172.408745
| 167.789969
| 167.256524
| 166.686632
| 168.359861
| 168.893306
| 175.148361
| 173.63327
| 172.408745
| 171.184219
| 169.440827
| 167.220077
| 177.597412
| 0
| 0.015931
| 47,691,700
| 0
|
AAPL
| 2024-04-04T00:00:00
| 167.806564
| 170.887946
| 167.806564
| 169.267726
| 53,704,400
| 169.60966
| 170.831781
| 171.445377
| 178.306016
| 181.647885
| 183.603534
| 181.760517
| 169.521742
| 169.698245
| 170.044699
| 171.676384
| 172.424034
| 176.212257
| 178.208511
| 179.048296
| 177.537654
| 169.137242
| 170.432265
| 170.614914
| 174.267777
| 177.481916
| 179.914803
| 180.937369
| 167.688341
| 167.988894
| 167.935138
| 169.372389
| 167.39095
| 167.881474
| 170.279579
| 180.866509
| -2.563921
| -2.622016
| 20.09106
| 21.615842
| 23.303778
| 169.888969
| 174.620393
| 183.949385
| 188.057831
| 42.236278
| 167.220077
| 177.597412
| 5.651615
| 8.365426
| -36.54737
| -94.348385
| 8,192,679,500
| -0.046024
| 142
| 59.629273
| 170.831781
| 2.467462
| 175.766705
| 165.896857
| 3.27593
| 171.489086
| 178.040947
| 164.937225
| 177.597412
| 167.220077
| 172.408745
| 168.618325
| 167.581259
| 166.530941
| 169.668643
| 170.70571
| 175.148361
| 173.63327
| 172.408745
| 171.184219
| 169.440827
| 167.220077
| 177.597412
| 1
| -0.027708
| 0
| 53,704,400
|
AAPL
| 2024-04-05T00:00:00
| 168.561996
| 169.367132
| 167.935774
| 168.571931
| 42,104,800
| 169.431737
| 170.860608
| 171.001259
| 177.815536
| 181.280262
| 183.480697
| 181.687447
| 169.329793
| 169.491655
| 169.816591
| 171.393258
| 172.126954
| 175.912247
| 177.954656
| 178.840646
| 177.448344
| 168.946758
| 170.216095
| 170.393116
| 173.885659
| 177.13755
| 179.61695
| 180.80604
| 167.608018
| 167.750502
| 167.741952
| 168.784226
| 167.218199
| 167.4691
| 169.742774
| 180.422971
| -2.492279
| -2.596068
| 18.92439
| 20.821577
| 22.44749
| 169.888969
| 174.347046
| 183.827622
| 188.057831
| 44.432242
| 167.220077
| 177.597412
| 12.93125
| 10.728205
| -46.064491
| -87.06875
| 8,234,784,300
| -0.020699
| 143
| 59.642457
| 170.860608
| 2.435621
| 175.73185
| 165.989366
| 3.19499
| 171.210315
| 177.600296
| 164.820335
| 177.597412
| 167.220077
| 172.408745
| 168.833691
| 166.779437
| 165.75231
| 169.860819
| 171.915073
| 175.148361
| 173.63327
| 172.408745
| 171.184219
| 169.440827
| 167.220077
| 177.597412
| 0
| 0.03512
| 0
| 42,104,800
|
AAPL
| 2024-04-08T00:00:00
| 167.438766
| 168.184264
| 167.230036
| 168.015286
| 37,425,500
| 169.051036
| 170.747292
| 170.555551
| 177.309143
| 180.919901
| 183.304636
| 181.613959
| 168.951588
| 169.118402
| 169.450772
| 171.033759
| 171.766324
| 175.579953
| 177.677922
| 178.614867
| 177.348746
| 168.5844
| 169.890206
| 170.119078
| 173.478727
| 176.7733
| 179.299288
| 180.664263
| 167.519773
| 167.525939
| 167.438618
| 168.207144
| 167.051223
| 167.069134
| 169.214989
| 179.968312
| -2.49735
| -2.576325
| 18.114077
| 20.141316
| 23.445175
| 169.888969
| 173.333166
| 183.820165
| 188.057831
| 40.358526
| 167.220077
| 177.597412
| 2.107373
| 6.896746
| -69.681595
| -97.892627
| 8,197,358,800
| -0.023072
| 142
| 59.654053
| 170.747292
| 2.542582
| 175.832455
| 165.662129
| 2.92874
| 170.85112
| 176.7086
| 164.993641
| 177.597412
| 167.220077
| 172.408745
| 168.621634
| 167.876136
| 167.190276
| 169.307494
| 170.052992
| 175.148361
| 173.63327
| 172.408745
| 171.184219
| 169.440827
| 167.220077
| 177.597412
| 1
| -0.011338
| 0
| 37,425,500
|
AAPL
| 2024-04-09T00:00:00
| 168.651443
| 169.058986
| 167.339376
| 167.687265
| 42,373,800
| 168.933743
| 170.594216
| 170.339653
| 176.86175
| 180.56181
| 183.156585
| 181.531485
| 168.891559
| 169.033501
| 169.327798
| 170.817185
| 171.526718
| 175.308247
| 177.440383
| 178.417571
| 177.262206
| 168.511746
| 169.690601
| 169.972608
| 173.139209
| 176.450446
| 179.009126
| 180.535282
| 167.747172
| 167.687627
| 167.424985
| 167.813182
| 166.942304
| 166.704817
| 168.714866
| 179.509558
| -2.376125
| -2.536285
| 16.974793
| 21.476374
| 22.426476
| 169.888969
| 172.408745
| 182.85067
| 186.636403
| 37.762465
| 167.220077
| 177.597412
| 13.793196
| 9.610606
| -53.156974
| -86.206804
| 8,239,732,600
| 0.014382
| 143
| 59.667327
| 170.594216
| 2.573356
| 175.740929
| 165.447503
| 2.79739
| 170.641627
| 176.236407
| 165.046848
| 177.597412
| 167.220077
| 172.408745
| 167.617689
| 167.051113
| 166.66346
| 168.005342
| 168.571917
| 175.148361
| 173.63327
| 172.408745
| 171.184219
| 169.440827
| 167.220077
| 177.597412
| 0
| 0.048997
| 42,373,800
| 0
|
AAPL
| 2024-04-10T00:00:00
| 166.772781
| 168.074915
| 166.106805
| 167.786662
| 49,709,300
| 168.741899
| 170.323351
| 170.246614
| 176.390483
| 180.206599
| 182.96354
| 181.441201
| 168.467803
| 168.622461
| 168.934719
| 170.449512
| 171.161031
| 174.973523
| 177.159656
| 178.186981
| 177.157834
| 168.118844
| 169.326655
| 169.698233
| 172.743563
| 176.087577
| 178.684694
| 180.38843
| 167.551898
| 167.516743
| 167.275551
| 167.417482
| 166.834407
| 166.3491
| 168.224291
| 179.041609
| -2.403935
| -2.509815
| 16.412866
| 20.085596
| 24.110939
| 168.651432
| 171.852109
| 180.691687
| 184.494809
| 28.638681
| 166.106805
| 176.424503
| 6.454696
| 7.451755
| -83.117018
| -93.545304
| 8,190,023,300
| -0.021877
| 142
| 59.682626
| 170.323351
| 2.679457
| 175.682266
| 164.964437
| 2.72497
| 170.273166
| 175.723106
| 164.823225
| 177.597412
| 166.106805
| 171.852109
| 168.349935
| 167.640884
| 166.630325
| 169.360494
| 170.069545
| 174.885629
| 173.208
| 171.852109
| 170.496217
| 168.565795
| 166.106805
| 177.597412
| 1
| 0.000338
| 0
| 49,709,300
|
AAPL
| 2024-04-11T00:00:00
| 173.989212
| 174.406704
| 167.150524
| 167.329436
| 91,070,300
| 168.913861
| 170.517677
| 170.481993
| 176.136808
| 179.949592
| 182.837
| 181.39398
| 169.572085
| 169.598234
| 169.712333
| 170.771303
| 171.378583
| 174.934923
| 177.076224
| 178.103857
| 177.126305
| 169.072901
| 169.675785
| 169.986125
| 172.649396
| 175.923962
| 178.506985
| 180.31428
| 169.311859
| 168.975737
| 168.393756
| 167.605814
| 166.929922
| 166.135545
| 167.822906
| 178.596747
| -1.822658
| -2.372383
| 16.787227
| 30.961189
| 19.939249
| 170.256755
| 171.852109
| 177.983857
| 182.422324
| 57.210232
| 166.106805
| 174.406704
| 94.969914
| 38.405935
| 37.652504
| -5.030086
| 8,281,093,600
| 0.072209
| 143
| 59.712531
| 170.517677
| 2.800798
| 176.119273
| 164.916081
| 2.714322
| 170.627075
| 176.055719
| 165.198431
| 177.597412
| 166.106805
| 171.852109
| 166.984834
| 165.894753
| 165.016724
| 167.862862
| 168.952943
| 174.885629
| 173.208
| 171.852109
| 170.496217
| 168.565795
| 166.106805
| 177.597412
| 0
| 0.058734
| 91,070,300
| 0
|
AAPL
| 2024-04-12T00:00:00
| 175.490158
| 177.28929
| 173.164209
| 173.213897
| 101,670,900
| 169.417821
| 170.694112
| 170.782181
| 175.985422
| 179.726894
| 182.708593
| 181.340452
| 170.7557
| 170.669493
| 170.601229
| 171.20029
| 171.694858
| 174.956697
| 177.034485
| 178.052101
| 177.110025
| 170.268592
| 170.149354
| 170.371369
| 172.624037
| 175.806608
| 178.361503
| 180.255536
| 172.301512
| 171.465631
| 170.381798
| 168.3304
| 167.224931
| 166.073507
| 167.522531
| 178.18018
| -1.226737
| -2.143254
| 17.814451
| 34.521254
| 18.1153
| 171.698048
| 171.852109
| 177.417402
| 181.955141
| 58.195804
| 166.106805
| 177.28929
| 83.911161
| 61.77859
| 125.203154
| -16.088839
| 8,382,764,500
| 0.089774
| 144
| 59.746337
| 170.694112
| 3.000556
| 176.695225
| 164.693
| 2.796681
| 171.090226
| 176.683588
| 165.496864
| 177.597412
| 166.106805
| 171.852109
| 171.848813
| 169.290922
| 164.592633
| 176.547103
| 179.104994
| 174.885629
| 173.208
| 171.852109
| 170.496217
| 168.565795
| 166.106805
| 177.597412
| 0
| 0.108368
| 101,670,900
| 0
|
AAPL
| 2024-04-15T00:00:00
| 171.65332
| 175.56967
| 171.464458
| 174.30729
| 73,531,800
| 169.682224
| 170.697591
| 170.86011
| 175.708458
| 179.460317
| 182.542016
| 181.261849
| 170.935224
| 170.84837
| 170.76309
| 171.241474
| 171.691663
| 174.827152
| 176.892876
| 177.925392
| 177.055729
| 170.675046
| 170.240707
| 170.43838
| 172.454151
| 175.594146
| 178.142587
| 180.159147
| 174.107315
| 173.206173
| 171.940426
| 169.112215
| 167.561922
| 166.072483
| 167.273053
| 177.775781
| -1.05194
| -1.924991
| 18.097504
| 31.439052
| 20.194675
| 171.698048
| 171.852109
| 176.858515
| 181.562883
| 53.230322
| 166.106805
| 177.28929
| 49.600023
| 76.160366
| 61.548057
| -50.399977
| 8,309,232,700
| -0.059482
| 143
| 59.769965
| 170.697591
| 3.001682
| 176.700956
| 164.694227
| 2.888981
| 171.143854
| 176.921817
| 165.365891
| 177.597412
| 166.106805
| 171.852109
| 175.314552
| 173.339815
| 171.189471
| 177.464896
| 179.439633
| 174.885629
| 173.208
| 171.852109
| 170.496217
| 168.565795
| 166.106805
| 177.597412
| 1
| 0.050263
| 0
| 73,531,800
|
AAPL
| 2024-04-16T00:00:00
| 168.363205
| 172.716901
| 167.259868
| 170.718973
| 73,711,200
| 169.735902
| 170.481894
| 170.72612
| 175.385744
| 179.148549
| 182.325067
| 181.165112
| 170.42082
| 170.396522
| 170.393877
| 170.979813
| 171.435628
| 174.573664
| 176.668411
| 177.736042
| 176.969237
| 170.435224
| 170.018385
| 170.24631
| 172.166102
| 175.302116
| 177.861818
| 180.030802
| 173.39459
| 172.983815
| 172.172567
| 169.632564
| 167.822727
| 166.065507
| 167.034515
| 177.37037
| -1.165463
| -1.773086
| 16.967056
| 27.876082
| 26.637945
| 171.698048
| 171.852109
| 176.858515
| 181.215431
| 49.461666
| 166.106805
| 177.28929
| 20.177981
| 51.229721
| -29.561149
| -79.822019
| 8,235,521,500
| -0.039704
| 142
| 59.792944
| 170.481894
| 3.006939
| 176.495772
| 164.468015
| 3.14813
| 170.87903
| 177.17529
| 164.58277
| 177.597412
| 166.106805
| 171.852109
| 172.895816
| 170.221962
| 168.790604
| 174.327174
| 177.001028
| 174.885629
| 173.208
| 171.852109
| 170.496217
| 168.565795
| 166.106805
| 177.597412
| 1
| 0.000333
| 0
| 73,711,200
|
AAPL
| 2024-04-17T00:00:00
| 166.99147
| 169.625556
| 166.99147
| 168.591806
| 50,901,200
| 169.571892
| 170.080318
| 170.518176
| 174.999261
| 178.812799
| 182.102441
| 181.039834
| 169.73495
| 169.777422
| 169.870429
| 170.617237
| 171.093769
| 174.276323
| 176.413754
| 177.523278
| 176.869955
| 169.936237
| 169.685964
| 169.959029
| 171.836914
| 174.982193
| 177.558182
| 179.889771
| 170.650459
| 171.301251
| 171.361467
| 169.810361
| 167.971262
| 166.028389
| 166.790288
| 176.959142
| -1.350549
| -1.688578
| 15.837791
| 26.325222
| 25.722845
| 171.698048
| 171.852109
| 176.659714
| 181.215431
| 40.661303
| 166.106805
| 177.28929
| 7.911167
| 25.89639
| -63.534617
| -92.088833
| 8,184,620,300
| -0.112953
| 141
| 59.808605
| 170.080318
| 2.903069
| 175.886455
| 164.274181
| 3.060091
| 170.508786
| 176.628968
| 164.388605
| 177.597412
| 166.106805
| 171.852109
| 169.446658
| 166.176415
| 163.989625
| 171.633448
| 174.903691
| 174.885629
| 173.208
| 171.852109
| 170.496217
| 168.565795
| 166.106805
| 177.597412
| 1
| -0.04236
| 0
| 50,901,200
|
AAPL
| 2024-04-18T00:00:00
| 166.037216
| 167.627617
| 165.550167
| 167.021278
| 43,122,900
| 169.394957
| 169.502309
| 170.355557
| 174.56153
| 178.478224
| 181.863621
| 180.917259
| 168.995403
| 169.097384
| 169.280704
| 170.200871
| 170.704804
| 173.953221
| 176.140687
| 177.295831
| 176.762167
| 169.293569
| 169.300906
| 169.61434
| 171.485462
| 174.645994
| 177.240059
| 179.740491
| 167.513506
| 168.80072
| 169.958342
| 169.585242
| 167.988112
| 165.94884
| 166.531624
| 176.540257
| -1.556292
| -1.662121
| 15.051995
| 25.137412
| 27.692613
| 171.419729
| 171.57379
| 176.52304
| 181.215431
| 41.944874
| 165.550167
| 177.28929
| 4.148936
| 10.746028
| -87.033965
| -95.851064
| 8,141,497,400
| -0.176596
| 140
| 59.821752
| 169.502309
| 2.441811
| 174.385931
| 164.618686
| 3.009679
| 170.082922
| 176.102281
| 164.063564
| 177.28929
| 165.550167
| 171.419729
| 167.869499
| 166.113442
| 165.235413
| 168.747527
| 170.503584
| 174.518857
| 172.804945
| 171.419729
| 170.034512
| 168.06234
| 165.550167
| 177.28929
| 1
| -0.07865
| 0
| 43,122,900
|
AAPL
| 2024-04-19T00:00:00
| 164.009476
| 165.401065
| 163.095
| 165.212219
| 68,149,400
| 168.939705
| 169.185721
| 170.037477
| 174.081059
| 178.207812
| 181.617827
| 180.79014
| 167.998218
| 168.17231
| 168.469746
| 169.638017
| 170.189779
| 173.56327
| 175.821445
| 177.032735
| 176.635275
| 168.31439
| 168.777779
| 169.12618
| 171.071656
| 174.265237
| 176.886512
| 179.572254
| 164.763918
| 166.045966
| 168.051095
| 168.943967
| 167.830861
| 165.795336
| 166.23931
| 176.107401
| -1.861508
| -1.701998
| 14.988761
| 23.518885
| 31.28243
| 170.192145
| 170.346206
| 176.016101
| 181.215431
| 41.065728
| 163.095
| 177.28929
| 6.442557
| 6.167553
| -128.386878
| -93.557443
| 8,073,348,000
| -0.118573
| 139
| 59.842126
| 169.185721
| 2.721738
| 174.629196
| 163.742245
| 3.07784
| 169.504499
| 175.660179
| 163.348819
| 177.28929
| 163.095
| 170.192145
| 166.405
| 165.182383
| 164.327551
| 167.259833
| 168.48245
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 1
| -0.109285
| 0
| 68,149,400
|
AAPL
| 2024-04-22T00:00:00
| 164.844421
| 166.255895
| 163.780853
| 164.52635
| 48,116,400
| 168.68027
| 168.865653
| 169.767905
| 173.638928
| 177.966931
| 181.382169
| 180.664819
| 167.367459
| 167.567239
| 167.912004
| 169.202236
| 169.778597
| 173.221355
| 175.532576
| 176.791382
| 176.517953
| 167.569793
| 168.364322
| 168.726714
| 170.709435
| 173.913569
| 176.554365
| 179.41359
| 163.331855
| 164.145658
| 166.110831
| 168.159879
| 167.545583
| 165.596438
| 165.928353
| 175.665712
| -2.012818
| -1.764162
| 14.640888
| 24.126204
| 29.558293
| 170.192145
| 170.346206
| 175.114051
| 181.215431
| 44.604322
| 163.095
| 177.28929
| 12.324822
| 7.638772
| -99.261597
| -87.675178
| 8,121,464,400
| -0.156623
| 140
| 59.856621
| 168.865653
| 2.840529
| 174.546711
| 163.184596
| 3.126827
| 169.060682
| 175.314337
| 162.807027
| 177.28929
| 163.095
| 170.192145
| 164.168514
| 162.935962
| 161.862449
| 165.242027
| 166.474579
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 0
| -0.034931
| 48,116,400
| 0
|
AAPL
| 2024-04-23T00:00:00
| 165.898056
| 166.047165
| 163.929947
| 164.357373
| 49,537,800
| 168.404932
| 168.669337
| 169.496741
| 173.202563
| 177.771071
| 181.150991
| 180.55036
| 167.073578
| 167.263752
| 167.602166
| 168.901856
| 169.480094
| 172.934166
| 175.279036
| 176.575673
| 176.412282
| 167.063936
| 168.081694
| 168.429034
| 170.405871
| 173.595967
| 176.247749
| 179.266657
| 163.279609
| 163.556211
| 164.728302
| 167.421973
| 167.208029
| 165.377166
| 165.613552
| 175.220508
| -2.024377
| -1.816205
| 14.317863
| 22.960419
| 28.130027
| 170.192145
| 170.346206
| 174.284926
| 181.215431
| 45.097994
| 163.095
| 177.28929
| 19.747769
| 12.838383
| -85.691497
| -80.252231
| 8,171,002,200
| -0.126185
| 141
| 59.87169
| 168.669337
| 2.905713
| 174.480763
| 162.857912
| 3.128958
| 168.75948
| 175.017396
| 162.501563
| 177.28929
| 163.095
| 170.192145
| 164.96039
| 163.664884
| 162.485347
| 166.139927
| 167.435432
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 0
| 0.028816
| 49,537,800
| 0
|
AAPL
| 2024-04-24T00:00:00
| 168.005356
| 168.283674
| 165.212227
| 165.540233
| 48,251,800
| 168.528189
| 168.635044
| 169.216036
| 172.84214
| 177.612971
| 180.951112
| 180.456685
| 167.259934
| 167.398589
| 167.664195
| 168.820356
| 169.366653
| 172.74088
| 175.087623
| 176.405964
| 176.328631
| 166.991286
| 168.018457
| 168.314312
| 170.202059
| 173.338974
| 175.987439
| 179.141831
| 164.701877
| 164.382917
| 164.474698
| 166.928651
| 166.923585
| 165.193673
| 165.321153
| 174.78115
| -1.84226
| -1.821416
| 13.336474
| 26.459873
| 26.155535
| 170.192145
| 170.346206
| 175.112431
| 181.215431
| 50.340817
| 163.095
| 177.28929
| 34.593879
| 22.222157
| -38.170857
| -65.406121
| 8,219,254,000
| -0.049488
| 142
| 59.886655
| 168.635044
| 2.909486
| 174.454015
| 162.816073
| 3.128249
| 168.687658
| 174.944156
| 162.431161
| 177.28929
| 163.095
| 170.192145
| 165.291722
| 164.53628
| 163.174504
| 166.653498
| 167.40894
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 0
| 0.083176
| 48,251,800
| 0
|
AAPL
| 2024-04-25T00:00:00
| 168.870132
| 169.585811
| 167.140572
| 168.512293
| 50,558,300
| 168.016281
| 168.465071
| 168.866945
| 172.540959
| 177.408426
| 180.754122
| 180.369958
| 167.581973
| 167.666142
| 167.849724
| 168.824881
| 169.328459
| 172.589086
| 174.924005
| 176.256739
| 176.254417
| 167.053457
| 168.040847
| 168.287704
| 170.046294
| 173.1089
| 175.748212
| 179.026542
| 166.816707
| 166.024917
| 165.156654
| 166.701074
| 166.736065
| 165.076625
| 165.058985
| 174.351075
| -1.609596
| -1.779052
| 12.83289
| 27.980684
| 24.670856
| 169.332335
| 170.346206
| 174.784411
| 181.215431
| 50.526309
| 163.095
| 177.28929
| 40.686305
| 31.675985
| 0.415153
| -59.313695
| 8,269,812,300
| -0.075769
| 143
| 59.902457
| 168.465071
| 2.782507
| 174.030085
| 162.900057
| 3.19144
| 168.705037
| 175.087916
| 162.322157
| 177.28929
| 163.095
| 170.192145
| 167.167086
| 166.050497
| 164.095639
| 169.121944
| 170.238532
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 0
| 0.129237
| 50,558,300
| 0
|
AAPL
| 2024-04-26T00:00:00
| 168.283676
| 170.311423
| 168.164386
| 168.860196
| 44,838,400
| 167.295633
| 168.356727
| 168.784642
| 172.245742
| 177.201621
| 180.538462
| 180.271933
| 167.722314
| 167.778421
| 167.916486
| 168.77568
| 169.248091
| 172.420246
| 174.74926
| 176.098857
| 176.175106
| 167.102075
| 168.023571
| 168.242837
| 169.879342
| 172.868775
| 175.501273
| 178.906281
| 168.437338
| 167.608243
| 166.14627
| 166.626795
| 166.632044
| 165.016743
| 164.825505
| 173.927928
| -1.45575
| -1.714392
| 12.588216
| 28.276919
| 23.414105
| 167.905951
| 170.192145
| 174.523485
| 181.215431
| 51.470098
| 163.095
| 177.28929
| 36.55467
| 37.278285
| 12.647978
| -63.44533
| 8,224,973,900
| -0.120583
| 142
| 59.916391
| 168.356727
| 2.743034
| 173.842795
| 162.870658
| 3.249659
| 168.664907
| 175.164226
| 162.165588
| 177.28929
| 163.095
| 170.192145
| 168.532172
| 167.478533
| 166.086933
| 169.923772
| 170.977411
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 1
| 0.067974
| 0
| 44,838,400
|
AAPL
| 2024-04-29T00:00:00
| 172.458435
| 174.973246
| 172.060842
| 172.329211
| 68,169,400
| 167.376144
| 168.529184
| 168.833149
| 172.039785
| 177.036582
| 180.382518
| 180.190969
| 168.669538
| 168.629333
| 168.615247
| 169.110476
| 169.49504
| 172.421744
| 174.688975
| 176.026769
| 176.138124
| 168.040766
| 168.41421
| 168.525436
| 169.887683
| 172.743954
| 175.341272
| 178.828535
| 170.437368
| 169.652543
| 167.872954
| 166.937628
| 166.719908
| 165.079881
| 164.671952
| 173.528081
| -0.985595
| -1.568632
| 13.57289
| 34.321897
| 19.996228
| 169.034123
| 170.192145
| 174.689977
| 181.215431
| 56.004985
| 163.095
| 177.28929
| 65.966208
| 47.735728
| 114.452906
| -34.033792
| 8,293,143,300
| -0.146518
| 143
| 59.938385
| 168.529184
| 2.890673
| 174.31053
| 162.747837
| 3.604656
| 169.026196
| 176.235508
| 161.816883
| 177.28929
| 163.095
| 170.192145
| 168.919828
| 167.528234
| 166.772792
| 169.675271
| 171.066865
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 0
| 0.115253
| 68,169,400
| 0
|
AAPL
| 2024-04-30T00:00:00
| 169.30748
| 173.939509
| 168.979459
| 172.28947
| 65,934,800
| 167.470572
| 168.603237
| 168.812473
| 171.801623
| 176.837471
| 180.155454
| 180.093508
| 168.797126
| 168.752632
| 168.721744
| 169.128386
| 169.480613
| 172.299616
| 174.547357
| 175.893714
| 176.070158
| 168.391918
| 168.488333
| 168.561923
| 169.780533
| 172.540557
| 175.121964
| 178.720241
| 171.217098
| 170.747906
| 169.251541
| 167.289112
| 166.873519
| 165.189219
| 164.561702
| 173.1378
| -0.857368
| -1.426379
| 13.425422
| 30.73895
| 24.394055
| 169.034123
| 170.192145
| 174.511057
| 181.215431
| 53.843843
| 163.095
| 177.28929
| 43.767456
| 48.762778
| 50.610395
| -56.232544
| 8,227,208,500
| -0.198378
| 142
| 59.959055
| 168.603237
| 2.890693
| 174.384623
| 162.821851
| 3.777186
| 169.052985
| 176.607356
| 161.498613
| 177.28929
| 163.095
| 170.192145
| 173.164174
| 171.355103
| 170.251771
| 174.267506
| 176.076578
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 1
| 0.055101
| 0
| 65,934,800
|
AAPL
| 2024-05-01T00:00:00
| 168.283676
| 171.673209
| 168.094814
| 168.561994
| 50,383,100
| 167.599792
| 168.585842
| 168.796171
| 171.557895
| 176.620341
| 179.929072
| 179.974591
| 168.694436
| 168.667367
| 168.654349
| 169.051594
| 169.388541
| 172.142128
| 174.382523
| 175.74302
| 175.99268
| 168.539755
| 168.457899
| 168.521247
| 169.642575
| 172.315457
| 174.88688
| 178.60273
| 170.838348
| 170.754131
| 169.98045
| 167.603903
| 167.035473
| 165.31315
| 164.480961
| 172.752471
| -0.828804
| -1.306864
| 13.008982
| 28.432857
| 24.418645
| 169.034123
| 170.192145
| 174.359474
| 181.215431
| 39.346701
| 163.095
| 177.28929
| 36.55467
| 48.762778
| 14.11251
| -63.44533
| 8,176,825,400
| -0.237779
| 141
| 59.974696
| 168.585842
| 2.89156
| 174.368963
| 162.802722
| 3.487505
| 168.979717
| 175.954728
| 162.004706
| 177.28929
| 163.095
| 170.192145
| 170.742149
| 167.54479
| 165.7821
| 172.504839
| 175.702199
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 1
| 0.003396
| 0
| 50,383,100
|
AAPL
| 2024-05-02T00:00:00
| 171.991287
| 172.378945
| 169.864134
| 171.474405
| 94,214,900
| 168.1952
| 168.795078
| 168.785039
| 171.373211
| 176.482958
| 179.720408
| 179.8755
| 169.353807
| 169.271716
| 169.167724
| 169.318839
| 169.588752
| 172.136213
| 174.319596
| 175.668729
| 175.952865
| 169.338209
| 168.782227
| 168.767025
| 169.65957
| 172.19364
| 174.729696
| 178.523294
| 170.862466
| 170.91971
| 170.732903
| 168.18555
| 167.292642
| 165.503619
| 164.466204
| 172.388472
| -0.501217
| -1.145735
| 12.815456
| 27.484933
| 22.351926
| 169.377049
| 170.192145
| 174.359474
| 181.215431
| 43.964326
| 163.095
| 175.56967
| 71.314807
| 50.545644
| 65.423562
| -28.685193
| 8,271,040,300
| -0.130133
| 142
| 60.004933
| 168.795078
| 2.982188
| 174.759455
| 162.830702
| 3.485376
| 169.266533
| 176.237285
| 162.295782
| 177.28929
| 163.095
| 170.192145
| 169.350567
| 167.027924
| 165.772172
| 170.606319
| 172.928961
| 173.939438
| 171.867071
| 170.192145
| 168.517219
| 166.132578
| 163.095
| 177.28929
| 0
| 0.059171
| 94,214,900
| 0
|
AAPL
| 2024-05-03T00:00:00
| 182.279144
| 185.877408
| 181.563465
| 185.529503
| 163,224,100
| 170.022166
| 169.480936
| 169.258182
| 171.35353
| 176.495321
| 179.600328
| 179.821066
| 171.938874
| 171.636703
| 171.184866
| 170.497048
| 170.564936
| 172.533975
| 174.529057
| 175.799628
| 176.015814
| 171.898926
| 170.066424
| 169.805033
| 170.087254
| 172.346171
| 174.780364
| 178.547211
| 174.35092
| 173.864402
| 173.368724
| 169.732279
| 167.911098
| 165.922337
| 164.618509
| 172.087476
| 0.581835
| -0.800221
| 15.045516
| 43.946145
| 17.074789
| 174.903677
| 174.486204
| 174.359474
| 181.215431
| 64.993003
| 163.095
| 185.877408
| 84.205955
| 64.025144
| 294.62163
| -15.794045
| 8,434,264,400
| -0.19709
| 143
| 60.062089
| 169.480936
| 4.238503
| 177.957941
| 161.00393
| 4.184012
| 170.50583
| 178.873854
| 162.137805
| 185.877408
| 163.095
| 174.486204
| 171.411456
| 170.443966
| 168.896645
| 172.958777
| 173.926267
| 180.50076
| 177.174528
| 174.486204
| 171.79788
| 167.970436
| 163.095
| 185.877408
| 0
| 0.106562
| 0
| 163,224,100
|
AAPL
| 2024-05-06T00:00:00
| 180.619171
| 183.094214
| 179.336907
| 181.255329
| 78,569,700
| 171.599641
| 170.139956
| 169.722578
| 171.337427
| 176.406794
| 179.488764
| 179.768084
| 173.674934
| 173.269879
| 172.636297
| 171.417241
| 171.338339
| 172.851041
| 174.689324
| 175.895064
| 176.061618
| 173.825654
| 171.127208
| 170.678955
| 170.450613
| 172.454693
| 174.800539
| 178.555153
| 178.821183
| 177.497121
| 176.518834
| 171.772811
| 168.765095
| 166.496997
| 164.896778
| 171.839491
| 1.291331
| -0.381911
| 16.471969
| 41.117426
| 19.790123
| 175.544818
| 174.486204
| 174.359474
| 181.215431
| 68.127016
| 163.095
| 185.877408
| 76.919749
| 77.48017
| 206.573436
| -23.080251
| 8,355,694,700
| -0.193979
| 142
| 60.089209
| 170.139956
| 4.880341
| 179.900638
| 160.379274
| 4.062603
| 171.469005
| 179.594211
| 163.343799
| 185.877408
| 163.095
| 174.486204
| 183.240006
| 180.602604
| 178.926063
| 184.916546
| 187.553948
| 180.50076
| 177.174528
| 174.486204
| 171.79788
| 167.970436
| 163.095
| 185.877408
| 1
| 0.046549
| 0
| 78,569,700
|
AAPL
| 2024-05-07T00:00:00
| 181.305008
| 183.79
| 180.231505
| 182.348708
| 77,305,800
| 173.140337
| 170.772634
| 170.261721
| 171.362078
| 176.288629
| 179.368869
| 179.724423
| 175.200948
| 174.730812
| 173.969945
| 172.316129
| 172.105006
| 173.182569
| 174.86342
| 176.002192
| 176.113791
| 175.590266
| 172.190547
| 171.569911
| 170.841498
| 172.583593
| 174.836504
| 178.570445
| 182.606793
| 180.895912
| 179.47504
| 174.13259
| 169.810486
| 167.205583
| 165.288173
| 171.643315
| 1.887198
| 0.071911
| 17.892341
| 39.788902
| 18.570918
| 176.50899
| 174.486204
| 174.359474
| 181.215431
| 71.608664
| 163.095
| 185.877408
| 79.930128
| 80.351944
| 185.426597
| -20.069872
| 8,433,000,500
| -0.227176
| 143
| 60.116032
| 170.772634
| 5.462667
| 181.697969
| 159.8473
| 4.128632
| 172.405767
| 180.663032
| 164.148502
| 185.877408
| 163.095
| 174.486204
| 181.016764
| 178.939314
| 177.259457
| 182.696621
| 184.774071
| 180.50076
| 177.174528
| 174.486204
| 171.79788
| 167.970436
| 163.095
| 185.877408
| 0
| 0.095006
| 0
| 77,305,800
|
AAPL
| 2024-05-08T00:00:00
| 181.64299
| 181.971011
| 180.360726
| 181.75233
| 45,057,100
| 174.5041
| 171.516145
| 170.782178
| 171.364264
| 176.14413
| 179.22009
| 179.678441
| 176.489357
| 175.987571
| 175.150414
| 173.164026
| 172.838697
| 173.51435
| 175.04183
| 176.113891
| 176.168808
| 177.136203
| 173.225819
| 172.445393
| 171.244671
| 172.724498
| 174.881536
| 178.589536
| 184.402758
| 183.170827
| 181.684812
| 176.555408
| 170.989539
| 168.02255
| 165.776489
| 171.495878
| 2.3595
| 0.529429
| 19.211258
| 38.629151
| 18.029621
| 176.986111
| 174.486204
| 173.713369
| 181.086207
| 74.0062
| 163.095
| 185.877408
| 81.413651
| 79.421176
| 153.047757
| -18.586349
| 8,478,057,600
| -0.197088
| 144
| 60.131704
| 171.516145
| 5.885234
| 183.286613
| 159.745677
| 4.095264
| 173.285503
| 181.47603
| 165.094976
| 185.877408
| 163.095
| 174.486204
| 181.775504
| 179.761008
| 178.217009
| 183.319504
| 185.333999
| 180.50076
| 177.174528
| 174.486204
| 171.79788
| 167.970436
| 163.095
| 185.877408
| 0
| 0.13596
| 0
| 45,057,100
|
AAPL
| 2024-05-09T00:00:00
| 183.462021
| 183.551477
| 181.016782
| 181.464077
| 48,983,000
| 175.963289
| 171.989785
| 171.408396
| 171.426886
| 176.006809
| 179.088013
| 179.637248
| 177.88389
| 177.346562
| 176.429122
| 174.100207
| 173.655875
| 173.904455
| 175.263414
| 176.259398
| 176.241377
| 178.764916
| 174.363521
| 173.420766
| 171.719093
| 172.917074
| 174.965535
| 178.627183
| 184.965256
| 184.656725
| 183.67258
| 178.919063
| 172.306139
| 168.94679
| 166.364029
| 171.399784
| 2.847756
| 0.993094
| 20.670405
| 39.746158
| 17.18073
| 176.986111
| 174.486204
| 173.420142
| 181.086207
| 80.117034
| 163.780853
| 185.877408
| 89.068943
| 83.470907
| 149.855705
| -10.931057
| 8,527,040,600
| -0.229345
| 145
| 60.148992
| 171.989785
| 6.448928
| 184.887641
| 159.091929
| 4.066155
| 174.254695
| 182.387005
| 166.122385
| 185.877408
| 163.095
| 174.486204
| 181.324909
| 180.678807
| 179.714624
| 182.289092
| 182.935194
| 180.50076
| 177.174528
| 174.486204
| 171.79788
| 167.970436
| 163.095
| 185.877408
| 0
| 0.170297
| 48,983,000
| 0
|
AAPL
| 2024-05-10T00:00:00
| 182.197922
| 184.228419
| 181.282206
| 184.039301
| 50,759,500
| 177.354713
| 172.325173
| 171.953833
| 171.477546
| 175.861635
| 178.948655
| 179.585378
| 178.746696
| 178.228628
| 177.31663
| 174.836363
| 174.312956
| 174.229689
| 175.445901
| 176.376993
| 176.300646
| 179.898485
| 175.335725
| 174.25073
| 172.141487
| 173.079998
| 175.027117
| 178.652663
| 184.662869
| 184.794391
| 184.957255
| 180.921138
| 173.654297
| 169.928666
| 167.01891
| 171.344303
| 3.097001
| 1.413876
| 22.125506
| 38.812823
| 16.224506
| 176.986111
| 174.486204
| 172.254681
| 181.086207
| 76.514883
| 163.929947
| 185.877408
| 83.235026
| 84.57254
| 135.440485
| -16.764974
| 8,476,281,100
| -0.263263
| 144
| 60.166718
| 172.325173
| 6.805139
| 185.935452
| 158.714894
| 4.09981
| 175.011193
| 183.210813
| 166.811573
| 185.877408
| 163.095
| 174.486204
| 182.67676
| 181.802043
| 180.142065
| 184.336738
| 185.211455
| 180.50076
| 177.174528
| 174.486204
| 171.79788
| 167.970436
| 163.095
| 185.877408
| 1
| 0.098804
| 0
| 50,759,500
|
AAPL
| 2024-05-13T00:00:00
| 185.412888
| 186.229078
| 183.760611
| 184.576801
| 72,044,800
| 178.650159
| 173.013152
| 172.672798
| 171.614174
| 175.763695
| 178.858125
| 179.55592
| 180.079934
| 179.534857
| 178.562208
| 175.797865
| 175.166797
| 174.668246
| 175.70819
| 176.555922
| 176.391315
| 181.363608
| 176.582174
| 175.286041
| 172.687971
| 173.331347
| 175.155122
| 178.710648
| 184.963554
| 185.109122
| 186.013873
| 182.828781
| 175.063488
| 170.995708
| 167.758358
| 171.33707
| 3.513448
| 1.83379
| 23.766662
| 39.632697
| 14.99478
| 177.161946
| 174.662039
| 172.118007
| 181.086207
| 77.969907
| 165.212227
| 186.229078
| 96.116496
| 89.473488
| 147.464736
| -3.883504
| 8,548,325,900
| -0.192993
| 145
| 60.192532
| 173.013152
| 7.402912
| 187.818976
| 158.207327
| 4.23652
| 176.00183
| 184.47487
| 167.528791
| 186.229078
| 163.095
| 174.662039
| 182.569516
| 180.910612
| 179.623303
| 183.856825
| 185.515729
| 180.769436
| 177.39186
| 174.662039
| 171.932218
| 168.045693
| 163.095
| 186.229078
| 0
| 0.137183
| 72,044,800
| 0
|
AAPL
| 2024-05-14T00:00:00
| 186.557526
| 187.423486
| 185.422833
| 186.637155
| 52,393,600
| 180.375163
| 173.922868
| 173.389041
| 171.864347
| 175.70418
| 178.768618
| 179.519264
| 181.375453
| 180.811706
| 179.792257
| 176.776016
| 176.043007
| 175.134492
| 175.993699
| 176.753973
| 176.492472
| 182.801311
| 177.872114
| 176.354097
| 173.273984
| 173.615395
| 175.307585
| 178.780315
| 185.876056
| 185.794219
| 186.795786
| 184.657002
| 176.502716
| 172.130125
| 168.577968
| 171.376721
| 3.890996
| 2.245231
| 25.456839
| 40.406192
| 14.4082
| 178.64381
| 175.259243
| 171.611067
| 181.086207
| 77.344736
| 167.140572
| 187.423486
| 95.730591
| 91.694038
| 138.824936
| -4.269409
| 8,600,719,500
| -0.156136
| 146
| 60.211469
| 173.922868
| 7.902483
| 189.727834
| 158.117901
| 4.160745
| 177.007135
| 185.328625
| 168.685645
| 187.423486
| 163.095
| 175.259243
| 185.134192
| 184.039306
| 182.665725
| 186.507773
| 187.602659
| 181.681964
| 178.130005
| 175.259243
| 172.388482
| 168.301296
| 163.095
| 187.423486
| 0
| 0.169311
| 0
| 52,393,600
|
AAPL
| 2024-05-15T00:00:00
| 188.836853
| 189.762517
| 186.497786
| 187.035281
| 70,400,000
| 182.430481
| 175.015137
| 174.271604
| 172.259109
| 175.68419
| 178.72285
| 179.490935
| 182.867733
| 182.270823
| 181.183733
| 177.872456
| 177.027149
| 175.67184
| 176.331677
| 176.993238
| 176.615301
| 184.3398
| 179.292493
| 177.542391
| 173.939573
| 173.960991
| 175.506956
| 178.873028
| 187.563258
| 187.192746
| 187.87178
| 186.48822
| 178.015716
| 173.335206
| 169.479702
| 171.466682
| 4.32428
| 2.661041
| 27.334475
| 42.40632
| 13.485698
| 184.549712
| 176.428759
| 171.148857
| 181.031612
| 78.251625
| 168.094814
| 189.762517
| 95.727911
| 95.858333
| 136.098151
| -4.272089
| 8,671,119,500
| -0.090692
| 147
| 60.237364
| 175.015137
| 8.388768
| 191.792673
| 158.2376
| 4.21928
| 178.133774
| 186.572335
| 169.695214
| 189.762517
| 163.095
| 176.428759
| 186.467948
| 185.51241
| 184.467295
| 187.513064
| 188.468602
| 183.468983
| 179.575525
| 176.428759
| 173.281992
| 168.801849
| 163.095
| 189.762517
| 0
| 0.195934
| 70,400,000
| 0
|
AAPL
| 2024-05-16T00:00:00
| 188.956314
| 190.210459
| 188.777159
| 189.583386
| 52,845,200
| 184.126984
| 176.161092
| 174.870288
| 172.67614
| 175.714635
| 178.679766
| 179.467362
| 184.085449
| 183.486367
| 182.379515
| 178.880079
| 177.944777
| 176.192799
| 176.663904
| 177.230131
| 176.738098
| 185.526315
| 180.620225
| 178.671984
| 174.594365
| 174.310258
| 175.709599
| 178.967211
| 189.236763
| 188.592191
| 188.948025
| 188.230069
| 179.564174
| 174.594479
| 170.437717
| 171.601258
| 4.623998
| 3.053633
| 29.135366
| 42.0786
| 13.089463
| 184.773683
| 176.65273
| 170.25177
| 179.725454
| 79.642185
| 168.094814
| 190.210459
| 94.329152
| 95.262551
| 124.679609
| -5.670848
| 8,723,964,700
| -0.102886
| 148
| 60.256813
| 176.161092
| 8.658875
| 193.478842
| 158.843341
| 4.168299
| 179.164493
| 187.50109
| 170.827895
| 190.210459
| 163.095
| 176.65273
| 188.365719
| 186.968921
| 185.100988
| 190.233651
| 191.630449
| 183.811211
| 179.852354
| 176.65273
| 173.453105
| 168.897709
| 163.095
| 190.210459
| 0
| 0.217717
| 0
| 52,845,200
|
AAPL
| 2024-05-17T00:00:00
| 188.986191
| 189.921818
| 188.2994
| 188.627866
| 41,282,900
| 184.797688
| 177.409927
| 175.410129
| 173.096155
| 175.793658
| 178.647703
| 179.458938
| 185.065597
| 184.486335
| 183.395927
| 179.798817
| 178.794116
| 176.694501
| 176.988175
| 177.462924
| 176.859969
| 186.409808
| 181.841663
| 179.757822
| 175.233975
| 174.659509
| 175.913687
| 179.061925
| 190.239731
| 189.730703
| 189.855062
| 189.771636
| 181.12239
| 175.885933
| 171.42958
| 171.77424
| 4.808508
| 3.404608
| 30.603214
| 40.623581
| 13.655096
| 185.220982
| 176.65273
| 171.054432
| 178.454763
| 76.8959
| 168.094814
| 190.210459
| 94.464245
| 94.840436
| 105.543614
| -5.535755
| 8,765,247,600
| -0.098955
| 149
| 60.272007
| 177.409927
| 8.61509
| 194.640108
| 160.179746
| 3.806359
| 180.099892
| 187.712611
| 172.487174
| 190.210459
| 163.780853
| 176.995656
| 189.314644
| 188.418829
| 187.881345
| 189.852129
| 190.747943
| 183.973072
| 180.114349
| 176.995656
| 173.876962
| 169.436788
| 163.780853
| 190.210459
| 0
| 0.235252
| 41,282,900
| 0
|
AAPL
| 2024-05-20T00:00:00
| 190.150711
| 191.02662
| 188.130162
| 188.44868
| 44,361,300
| 185.750842
| 178.675242
| 176.150025
| 173.505068
| 175.855647
| 178.632744
| 179.463317
| 186.08262
| 185.516222
| 184.435124
| 180.739898
| 179.667701
| 177.222196
| 177.334557
| 177.714167
| 176.992215
| 187.383084
| 183.055071
| 180.891713
| 175.902781
| 175.037326
| 176.141469
| 179.168311
| 190.827743
| 190.535473
| 190.620311
| 191.06257
| 182.700508
| 177.209045
| 172.456683
| 171.985099
| 4.991166
| 3.721919
| 32.126621
| 40.468963
| 12.803883
| 185.693673
| 177.06081
| 171.775078
| 178.256219
| 86.262994
| 168.094814
| 191.02662
| 96.180377
| 94.991258
| 96.004467
| -3.819623
| 8,809,608,900
| -0.080105
| 150
| 60.288477
| 178.675242
| 8.530413
| 195.736069
| 161.614415
| 3.65896
| 181.057113
| 188.375033
| 173.739193
| 191.02662
| 163.929947
| 177.478283
| 189.069136
| 188.216455
| 187.446719
| 189.838872
| 190.691554
| 184.631805
| 180.675691
| 177.478283
| 174.280876
| 169.728635
| 163.929947
| 191.02662
| 0
| 0.249069
| 44,361,300
| 0
|
AAPL
| 2024-05-21T00:00:00
| 191.454636
| 191.832856
| 190.031284
| 190.200491
| 42,309,400
| 186.765805
| 179.953071
| 177.073682
| 173.899901
| 175.94839
| 178.629832
| 179.51966
| 187.157023
| 186.595933
| 185.515049
| 181.713965
| 180.574388
| 177.780331
| 177.706138
| 177.986256
| 177.13612
| 188.420138
| 184.272156
| 182.068991
| 176.606686
| 175.447826
| 176.395368
| 179.287628
| 191.405
| 191.286022
| 191.448497
| 192.132812
| 184.307067
| 178.566072
| 173.519707
| 172.232603
| 5.181411
| 4.013817
| 33.657569
| 40.640629
| 12.29068
| 186.424819
| 177.463928
| 171.775078
| 177.883951
| 89.92363
| 169.864134
| 191.832856
| 98.278367
| 96.307663
| 91.850455
| -1.721633
| 8,851,918,300
| -0.094841
| 151
| 60.304339
| 179.953071
| 8.429243
| 196.811557
| 163.094585
| 3.532044
| 182.047353
| 189.111442
| 174.983265
| 191.832856
| 165.212227
| 178.522542
| 189.769164
| 188.511709
| 186.872706
| 191.408166
| 192.665622
| 185.550388
| 181.663776
| 178.522542
| 175.381307
| 170.909042
| 165.212227
| 191.832856
| 0
| 0.259637
| 42,309,400
| 0
|
AAPL
| 2024-05-22T00:00:00
| 190.011383
| 191.922459
| 189.384326
| 191.375016
| 34,648,500
| 187.602644
| 181.053372
| 177.994479
| 174.256327
| 175.997667
| 178.608219
| 179.584332
| 187.727895
| 187.216924
| 186.206793
| 182.468276
| 181.300311
| 178.25998
| 178.029961
| 178.224377
| 177.264232
| 189.010243
| 185.23009
| 183.064199
| 177.238509
| 175.817905
| 176.620745
| 179.392023
| 191.511615
| 191.473996
| 191.868092
| 192.882682
| 185.854298
| 179.910877
| 174.590208
| 172.504079
| 5.156284
| 4.242311
| 34.767089
| 38.310843
| 13.047325
| 186.602333
| 177.50873
| 171.775078
| 177.883951
| 83.676448
| 179.336907
| 191.922459
| 84.815318
| 93.091354
| 73.111416
| -15.184682
| 8,817,269,800
| -0.141565
| 150
| 60.317183
| 181.053372
| 8.221279
| 197.49593
| 164.610815
| 3.42082
| 182.805832
| 189.647473
| 175.964192
| 191.922459
| 167.140572
| 179.531516
| 191.106259
| 190.379661
| 189.304687
| 192.181233
| 192.907831
| 186.073934
| 182.455778
| 179.531516
| 176.607253
| 172.443896
| 167.140572
| 191.922459
| 1
| 0.167375
| 0
| 34,648,500
|
AAPL
| 2024-05-23T00:00:00
| 186.010101
| 190.110918
| 185.761265
| 190.091007
| 51,005,900
| 187.857452
| 181.910371
| 178.793394
| 174.574475
| 175.972151
| 178.557017
| 179.624295
| 187.384336
| 186.997502
| 186.176533
| 182.79026
| 181.662602
| 178.563906
| 178.239964
| 178.37855
| 177.351256
| 188.72069
| 185.70216
| 183.680785
| 177.699441
| 176.08139
| 176.767317
| 179.455961
| 190.038001
| 190.329314
| 191.185602
| 193.054461
| 187.201526
| 181.153228
| 175.615335
| 172.778369
| 4.758647
| 4.345578
| 34.236617
| 34.645402
| 19.768401
| 187.841535
| 177.50873
| 171.775078
| 177.883951
| 59.114046
| 179.336907
| 191.922459
| 53.02266
| 78.705448
| 39.527351
| -46.97734
| 8,766,263,900
| -0.194475
| 149
| 60.335503
| 181.910371
| 7.765131
| 197.440633
| 166.380108
| 2.739644
| 183.111001
| 188.590289
| 177.631713
| 191.922459
| 168.094814
| 180.008637
| 190.439389
| 188.95632
| 187.901256
| 191.494453
| 192.977523
| 186.299135
| 182.820299
| 180.008637
| 177.196975
| 173.19393
| 168.094814
| 191.922459
| 1
| 0.087654
| 0
| 51,005,900
|
AAPL
| 2024-05-24T00:00:00
| 189.095657
| 189.69287
| 187.164685
| 187.941069
| 36,327,000
| 188.547226
| 182.95097
| 179.796841
| 174.917159
| 175.98632
| 178.605069
| 179.687655
| 187.726601
| 187.378985
| 186.625629
| 183.363478
| 182.234376
| 178.976916
| 178.52564
| 178.59077
| 177.468115
| 188.945818
| 186.386473
| 184.473267
| 178.268899
| 176.426745
| 176.976003
| 179.550203
| 188.812694
| 189.309374
| 190.403168
| 193.023761
| 188.437348
| 182.345338
| 176.624887
| 173.066551
| 4.639019
| 4.404266
| 33.744037
| 31.865499
| 18.18221
| 188.672646
| 177.50873
| 171.496759
| 177.605632
| 69.35823
| 180.231505
| 191.922459
| 75.820607
| 71.219528
| 41.182176
| -24.179393
| 8,802,590,900
| -0.148221
| 150
| 60.348867
| 182.95097
| 7.218152
| 197.387273
| 168.514666
| 2.73432
| 183.680968
| 189.149608
| 178.212329
| 191.922459
| 168.094814
| 180.008637
| 187.294095
| 184.477271
| 182.944442
| 188.826925
| 191.643748
| 186.299135
| 182.820299
| 180.008637
| 177.196975
| 173.19393
| 168.094814
| 191.922459
| 0
| 0.119054
| 36,327,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.