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
| 2024-05-28T00:00:00
| 189.105621
| 192.101605
| 188.219765
| 190.618535
| 52,280,100
| 188.916499
| 183.783329
| 180.767289
| 175.267597
| 176.015048
| 178.66702
| 179.752154
| 188.002405
| 187.692919
| 187.007166
| 183.885491
| 182.762933
| 179.37412
| 178.804061
| 178.798985
| 177.583911
| 189.047344
| 186.97263
| 185.189327
| 178.825309
| 176.77199
| 177.183935
| 179.643915
| 188.169516
| 188.668241
| 189.785021
| 192.837792
| 189.551653
| 183.480769
| 177.611584
| 173.365726
| 4.493222
| 4.422057
| 33.81326
| 34.385368
| 16.664386
| 188.931435
| 177.941229
| 170.269176
| 176.378049
| 68.382169
| 180.360726
| 192.101605
| 74.482462
| 67.775243
| 43.299979
| -25.517538
| 8,854,871,000
| -0.13288
| 151
| 60.368098
| 183.783329
| 6.897225
| 197.57778
| 169.988878
| 2.757416
| 184.197602
| 189.712433
| 178.68277
| 192.101605
| 168.094814
| 180.098209
| 188.651071
| 187.609272
| 186.122886
| 190.137457
| 191.179256
| 186.436002
| 182.931011
| 180.098209
| 177.265408
| 173.232267
| 168.094814
| 192.101605
| 0
| 0.145306
| 0
| 52,280,100
|
AAPL
| 2024-05-29T00:00:00
| 189.404205
| 191.355088
| 188.627837
| 188.727378
| 53,068,000
| 189.201167
| 184.788165
| 181.707535
| 175.602138
| 176.037554
| 178.755187
| 179.817849
| 188.282765
| 188.004062
| 187.375941
| 184.387192
| 183.2738
| 179.767457
| 179.083012
| 179.008989
| 177.701526
| 189.136018
| 187.507952
| 185.853705
| 179.379686
| 177.124336
| 177.396552
| 179.739955
| 188.400615
| 188.563816
| 189.476394
| 192.573315
| 190.545133
| 184.562956
| 178.574926
| 173.674304
| 4.351608
| 4.407968
| 33.877538
| 32.342589
| 15.674382
| 188.931435
| 178.015776
| 170.269176
| 176.378049
| 68.323351
| 181.016782
| 192.101605
| 75.665833
| 75.322967
| 35.552394
| -24.334167
| 8,907,939,000
| -0.105929
| 152
| 60.387657
| 184.788165
| 6.094487
| 196.97714
| 172.599191
| 2.837199
| 184.693469
| 190.367867
| 179.019071
| 192.101605
| 168.094814
| 180.098209
| 189.808997
| 187.516389
| 185.927157
| 191.398229
| 193.690837
| 186.436002
| 182.931011
| 180.098209
| 177.265408
| 173.232267
| 168.094814
| 192.101605
| 0
| 0.167024
| 53,068,000
| 0
|
AAPL
| 2024-05-30T00:00:00
| 190.399567
| 191.285423
| 189.74265
| 189.872035
| 49,889,100
| 189.357439
| 185.89396
| 182.603304
| 175.90967
| 176.095861
| 178.860554
| 179.880242
| 188.706125
| 188.439608
| 187.841114
| 184.933772
| 183.821936
| 180.184402
| 179.380816
| 179.234545
| 177.827875
| 189.353909
| 188.042371
| 186.522323
| 179.959977
| 177.502284
| 177.627134
| 179.845246
| 189.282341
| 188.999624
| 189.440964
| 192.339449
| 191.440491
| 185.607679
| 179.523315
| 173.993383
| 4.270467
| 4.380467
| 33.937225
| 30.975596
| 15.011888
| 188.931435
| 178.656916
| 170.269176
| 175.972232
| 67.041537
| 181.282206
| 192.101605
| 84.268645
| 78.13898
| 32.107508
| -15.731355
| 8,957,828,100
| -0.074872
| 153
| 60.406182
| 185.89396
| 4.814161
| 195.522282
| 176.265638
| 2.790522
| 185.236907
| 190.817951
| 179.655863
| 192.101605
| 169.864134
| 180.98287
| 189.79571
| 188.236332
| 187.068459
| 190.963583
| 192.522961
| 186.853562
| 183.606891
| 180.98287
| 178.358848
| 174.622953
| 169.864134
| 192.101605
| 0
| 0.184759
| 49,889,100
| 0
|
AAPL
| 2024-05-31T00:00:00
| 191.355103
| 191.67362
| 189.025999
| 190.548875
| 75,158,300
| 189.597318
| 186.862151
| 183.502703
| 176.184824
| 176.194873
| 178.931995
| 179.957376
| 189.235921
| 188.969698
| 188.381728
| 185.517529
| 184.40141
| 180.622469
| 179.695929
| 179.474556
| 177.962474
| 189.71712
| 188.56248
| 187.195538
| 180.565681
| 177.903843
| 177.874551
| 179.959423
| 190.389167
| 189.983197
| 189.770056
| 192.219113
| 192.263744
| 186.626913
| 180.4666
| 174.32412
| 4.234455
| 4.351265
| 33.643015
| 29.110736
| 15.737702
| 188.931435
| 179.621089
| 170.269176
| 175.972232
| 72.840135
| 183.760611
| 192.101605
| 91.050202
| 83.66156
| 26.529994
| -8.949798
| 9,032,986,400
| -0.082859
| 154
| 60.434284
| 186.862151
| 3.685953
| 194.234056
| 179.490245
| 2.769194
| 185.819592
| 191.35798
| 180.281204
| 192.101605
| 179.336907
| 185.719256
| 190.47588
| 189.666337
| 188.933107
| 191.20911
| 192.018653
| 189.089136
| 187.22549
| 185.719256
| 184.213021
| 182.068552
| 179.336907
| 192.101605
| 0
| 0.198998
| 75,158,300
| 0
|
AAPL
| 2024-06-03T00:00:00
| 193.126801
| 194.082338
| 191.623835
| 192.002056
| 50,080,500
| 190.011378
| 187.404533
| 184.496428
| 176.640535
| 176.329304
| 179.025323
| 180.047732
| 190.014097
| 189.725535
| 189.111739
| 186.209281
| 185.072594
| 181.112835
| 180.049373
| 179.744898
| 178.113363
| 190.358845
| 189.159113
| 187.935853
| 181.230072
| 178.34942
| 178.155636
| 180.090462
| 191.858922
| 191.343019
| 190.672177
| 192.276052
| 193.066268
| 187.648035
| 181.422599
| 174.670549
| 4.299316
| 4.340875
| 33.952497
| 32.817518
| 14.752461
| 189.921802
| 181.088576
| 169.839271
| 175.316192
| 70.733002
| 185.422833
| 194.082338
| 88.965445
| 88.094764
| 40.881195
| -11.034555
| 9,083,066,900
| 0.01989
| 155
| 60.453256
| 187.404533
| 3.773153
| 194.95084
| 179.858227
| 2.676057
| 186.515517
| 191.867631
| 181.163403
| 194.082338
| 179.336907
| 186.709623
| 190.684907
| 189.696194
| 188.037285
| 192.343816
| 193.332529
| 190.602417
| 188.449584
| 186.709623
| 184.969662
| 182.492429
| 179.336907
| 194.082338
| 0
| 0.210177
| 50,080,500
| 0
|
AAPL
| 2024-06-04T00:00:00
| 193.445328
| 194.410814
| 192.131465
| 193.733971
| 47,471,400
| 190.34084
| 188.045841
| 185.335903
| 177.084526
| 176.471824
| 179.111412
| 180.15242
| 190.700343
| 190.401861
| 189.778445
| 186.867103
| 185.716651
| 181.596462
| 180.401898
| 180.016193
| 178.26592
| 190.983199
| 189.734427
| 188.62423
| 181.889083
| 178.799842
| 178.441181
| 180.223772
| 193.231027
| 192.6856
| 191.872587
| 192.488847
| 193.842807
| 188.670156
| 182.389044
| 175.031338
| 4.326547
| 4.338009
| 34.314228
| 31.835679
| 13.965539
| 190.086039
| 181.252814
| 169.049048
| 174.093587
| 69.372932
| 185.761265
| 194.410814
| 88.83773
| 89.617792
| 40.378817
| -11.16227
| 9,130,538,300
| 0.051213
| 156
| 60.471278
| 188.045841
| 3.647072
| 195.339985
| 180.751697
| 2.695253
| 187.175499
| 192.566006
| 181.784992
| 194.410814
| 180.231505
| 187.321159
| 192.944325
| 191.806311
| 190.485821
| 194.264814
| 195.402828
| 191.064497
| 188.994318
| 187.321159
| 185.648001
| 183.265877
| 180.231505
| 194.410814
| 0
| 0.218685
| 0
| 47,471,400
|
AAPL
| 2024-06-05T00:00:00
| 194.958237
| 195.983441
| 193.962892
| 194.490423
| 54,156,800
| 190.6912
| 188.728503
| 186.361934
| 177.587203
| 176.65506
| 179.218587
| 180.262243
| 191.551922
| 191.230293
| 190.575336
| 187.602661
| 186.427542
| 182.120453
| 180.78496
| 180.312075
| 178.432013
| 191.822726
| 190.39275
| 189.36441
| 182.590013
| 179.286326
| 178.754979
| 180.371093
| 194.603311
| 194.064655
| 193.230853
| 192.912191
| 194.610731
| 189.714277
| 183.377448
| 175.410222
| 4.419265
| 4.354261
| 34.997041
| 33.646803
| 13.125921
| 190.872353
| 182.039128
| 169.613134
| 173.755623
| 67.993007
| 185.761265
| 195.983441
| 89.970783
| 89.257986
| 49.135341
| -10.029217
| 9,184,695,100
| 0.081519
| 157
| 60.492065
| 188.728503
| 3.596368
| 195.921239
| 181.535767
| 2.643352
| 187.916712
| 193.203416
| 182.630007
| 195.983441
| 180.360726
| 188.172083
| 193.329202
| 192.247591
| 191.049853
| 194.526939
| 195.608551
| 192.29648
| 190.015564
| 188.172083
| 186.328603
| 183.703987
| 180.360726
| 195.983441
| 0
| 0.224865
| 54,156,800
| 0
|
AAPL
| 2024-06-06T00:00:00
| 193.574707
| 195.585308
| 193.266152
| 194.779081
| 41,181,800
| 191.047533
| 189.325089
| 187.373575
| 178.084873
| 176.829788
| 179.30865
| 180.358456
| 191.956479
| 191.65655
| 191.036778
| 188.145574
| 186.977324
| 182.56964
| 181.121532
| 180.574702
| 178.582686
| 192.347
| 190.854293
| 189.919239
| 183.216974
| 179.73158
| 179.039259
| 180.503556
| 195.11639
| 194.790199
| 194.179613
| 193.350099
| 195.304287
| 190.738534
| 184.367477
| 175.799654
| 4.331178
| 4.349644
| 35.254871
| 31.767443
| 14.070822
| 191.574063
| 182.039128
| 169.613134
| 173.512097
| 62.636153
| 185.761265
| 195.983441
| 76.436192
| 85.081568
| 38.710366
| -23.563808
| 9,143,513,300
| 0.026056
| 156
| 60.507706
| 189.325089
| 3.339605
| 196.004299
| 182.645878
| 2.706628
| 188.455568
| 193.868824
| 183.042313
| 195.983441
| 181.016782
| 188.500111
| 194.96819
| 193.952939
| 192.94764
| 195.973488
| 196.988739
| 192.451309
| 190.266177
| 188.500111
| 186.734046
| 184.219647
| 181.016782
| 195.983441
| 1
| 0.129025
| 0
| 41,181,800
|
AAPL
| 2024-06-07T00:00:00
| 195.973495
| 196.023266
| 193.236296
| 193.743917
| 53,103,900
| 192.043872
| 189.950662
| 188.332863
| 178.558951
| 177.026428
| 179.445434
| 180.459773
| 192.759882
| 192.441449
| 191.796273
| 188.857203
| 187.669337
| 183.095281
| 181.512373
| 180.879628
| 178.755729
| 193.242629
| 191.487475
| 190.580771
| 183.918489
| 180.235362
| 179.369256
| 180.658929
| 195.691182
| 195.504574
| 195.156156
| 193.952991
| 195.972225
| 191.775566
| 185.379176
| 176.207577
| 4.404162
| 4.360548
| 35.600328
| 30.685267
| 13.122268
| 192.121515
| 182.9437
| 169.613134
| 173.512097
| 66.923796
| 185.761265
| 196.023266
| 99.515004
| 88.64066
| 42.624981
| -0.484996
| 9,196,617,200
| 0.031496
| 157
| 60.528232
| 189.950662
| 3.355319
| 196.661301
| 183.240023
| 2.78981
| 189.171562
| 194.751181
| 183.591942
| 196.023266
| 181.282206
| 188.652736
| 194.142056
| 192.698804
| 191.8229
| 195.017959
| 196.461212
| 192.544376
| 190.392181
| 188.652736
| 186.913291
| 184.436793
| 181.282206
| 196.023266
| 0
| 0.146437
| 53,103,900
| 0
|
AAPL
| 2024-06-10T00:00:00
| 192.221024
| 196.381574
| 191.255538
| 195.983426
| 97,010,200
| 192.356409
| 190.451817
| 188.730538
| 178.99436
| 177.145866
| 179.554125
| 180.523045
| 192.65211
| 192.401372
| 191.861619
| 189.163005
| 188.019467
| 183.453153
| 181.79418
| 181.10421
| 178.889712
| 193.274839
| 191.7037
| 190.87986
| 184.454256
| 180.63522
| 179.622238
| 180.775957
| 195.047815
| 195.135497
| 195.300217
| 194.361944
| 196.480218
| 192.741388
| 186.360865
| 176.616749
| 4.111811
| 4.3108
| 34.866714
| 27.070554
| 16.128381
| 192.504705
| 187.85924
| 169.784597
| 173.512097
| 54.455853
| 185.761265
| 196.381574
| 60.824584
| 78.92526
| 24.286015
| -39.175416
| 9,099,607,000
| -0.008389
| 156
| 60.564675
| 190.451817
| 2.846342
| 196.144502
| 184.759133
| 2.949066
| 189.461986
| 195.360118
| 183.563855
| 196.381574
| 183.760611
| 190.071092
| 195.077686
| 194.132106
| 192.290717
| 196.919075
| 197.864655
| 193.403026
| 191.560366
| 190.071092
| 188.581819
| 186.461497
| 183.760611
| 196.381574
| 1
| 0.060592
| 0
| 97,010,200
|
AAPL
| 2024-06-11T00:00:00
| 206.185715
| 206.195678
| 192.728661
| 192.748557
| 172,373,300
| 194.064418
| 191.490459
| 189.7532
| 179.737889
| 177.476018
| 179.743396
| 180.679637
| 195.358831
| 194.907616
| 194.065326
| 190.710524
| 189.41687
| 184.344626
| 182.436062
| 181.600874
| 179.161314
| 195.789258
| 193.202166
| 192.222566
| 185.520584
| 181.399426
| 180.149596
| 181.031307
| 198.055483
| 197.623341
| 197.457132
| 195.670435
| 197.24224
| 193.873153
| 187.457617
| 177.081513
| 4.949896
| 4.438619
| 36.105033
| 38.16092
| 11.983787
| 197.610838
| 192.766292
| 174.694941
| 174.486204
| 70.52131
| 185.761265
| 206.195678
| 99.951243
| 86.76361
| 91.489977
| -0.048757
| 9,271,980,300
| 0.118438
| 157
| 60.636243
| 191.490459
| 4.319605
| 200.129669
| 182.851248
| 3.818571
| 191.054723
| 198.691865
| 183.41758
| 206.195678
| 185.422833
| 195.809255
| 193.286045
| 190.190516
| 188.160009
| 195.316552
| 198.412081
| 201.293286
| 198.260451
| 195.809255
| 193.35806
| 189.868222
| 185.422833
| 206.195678
| 0
| 0.086891
| 172,373,300
| 0
|
AAPL
| 2024-06-12T00:00:00
| 212.078201
| 219.175002
| 205.936908
| 206.404722
| 198,134,300
| 196.331818
| 192.766492
| 190.984128
| 180.622924
| 177.902761
| 179.962504
| 180.854637
| 198.702705
| 198.029541
| 196.836538
| 192.65304
| 191.16005
| 185.432217
| 183.216119
| 182.204385
| 179.488845
| 199.064491
| 195.162904
| 193.939874
| 186.788831
| 182.31001
| 180.789889
| 181.34373
| 204.347582
| 202.786029
| 201.608387
| 198.00303
| 198.363741
| 195.230035
| 188.709589
| 177.620462
| 6.020161
| 4.754928
| 38.41185
| 50.599205
| 9.494693
| 204.1005
| 199.703253
| 175.015511
| 174.486204
| 77.3501
| 185.761265
| 219.175002
| 78.760829
| 79.845552
| 166.255989
| -21.239171
| 9,470,114,600
| 0.089131
| 158
| 60.721746
| 192.766492
| 6.16218
| 205.090853
| 180.442131
| 4.582854
| 193.056959
| 202.222667
| 183.89125
| 219.175002
| 185.761265
| 202.468134
| 201.703351
| 197.211025
| 188.236334
| 210.678041
| 215.170368
| 211.28936
| 206.410954
| 202.468134
| 198.525313
| 192.911805
| 185.761265
| 219.175002
| 0
| 0.108943
| 198,134,300
| 0
|
AAPL
| 2024-06-13T00:00:00
| 213.242752
| 215.741063
| 210.615041
| 213.740425
| 97,862,700
| 198.616136
| 193.986787
| 192.248118
| 181.515148
| 178.325549
| 180.170127
| 181.027627
| 201.610715
| 200.795579
| 199.360571
| 194.524832
| 192.858719
| 186.522827
| 184.006293
| 182.819006
| 179.824705
| 202.139206
| 197.113024
| 195.652076
| 188.06804
| 183.24001
| 181.448904
| 181.666
| 211.382695
| 208.943486
| 206.650236
| 201.060454
| 199.791209
| 196.77415
| 190.099181
| 178.231355
| 6.882981
| 5.180538
| 40.553895
| 46.565953
| 8.737873
| 205.21527
| 199.767864
| 175.497597
| 174.486204
| 86.305695
| 187.164685
| 219.175002
| 81.467694
| 86.726589
| 156.545675
| -18.532306
| 9,567,977,300
| 0.066479
| 159
| 60.764267
| 193.986787
| 7.593382
| 209.173552
| 178.800023
| 4.638309
| 194.979415
| 204.256033
| 185.702797
| 219.175002
| 185.761265
| 202.468134
| 212.396704
| 205.618406
| 199.15861
| 218.856499
| 225.634798
| 211.28936
| 206.410954
| 202.468134
| 198.525313
| 192.911805
| 185.761265
| 219.175002
| 0
| 0.127252
| 0
| 97,862,700
|
AAPL
| 2024-06-14T00:00:00
| 211.50087
| 214.168387
| 210.316407
| 212.85454
| 70,122,700
| 200.630713
| 195.114015
| 193.369672
| 182.389034
| 178.741148
| 180.347525
| 181.172427
| 203.588746
| 202.741995
| 201.228309
| 196.068109
| 194.292731
| 187.502358
| 184.729835
| 183.386964
| 180.139891
| 204.481885
| 198.781031
| 197.133057
| 189.243951
| 184.113045
| 182.069315
| 181.969216
| 215.848593
| 213.384671
| 210.763456
| 204.299667
| 201.383878
| 198.419488
| 191.578223
| 178.899137
| 7.341588
| 5.612748
| 42.43514
| 43.744191
| 8.678178
| 205.21527
| 200.095892
| 175.736158
| 174.486204
| 80.979819
| 188.219765
| 219.175002
| 75.208937
| 78.479153
| 134.377268
| -24.791063
| 9,497,854,600
| 0.074915
| 158
| 60.794373
| 195.114015
| 8.434123
| 211.982261
| 178.245769
| 4.650396
| 196.552887
| 205.853678
| 187.252096
| 219.175002
| 185.761265
| 202.468134
| 213.199619
| 210.658175
| 208.073597
| 215.784196
| 218.32564
| 211.28936
| 206.410954
| 202.468134
| 198.525313
| 192.911805
| 185.761265
| 219.175002
| 1
| 0.04227
| 0
| 70,122,700
|
AAPL
| 2024-06-17T00:00:00
| 215.661423
| 217.930808
| 211.729813
| 212.376781
| 93,728,300
| 202.884175
| 196.447777
| 194.708212
| 183.331023
| 179.221101
| 180.573279
| 181.32053
| 206.003281
| 205.090982
| 203.448788
| 197.849319
| 195.936476
| 188.606635
| 185.543824
| 184.026062
| 180.493339
| 207.214742
| 200.737927
| 198.847807
| 190.548751
| 185.084631
| 182.7686
| 182.31239
| 218.081262
| 216.747621
| 214.438098
| 207.743265
| 203.190459
| 200.191367
| 193.16529
| 179.633661
| 7.949126
| 6.080024
| 44.438388
| 45.195073
| 7.825701
| 205.21527
| 200.228604
| 175.736158
| 174.486204
| 82.938189
| 188.627837
| 219.175002
| 88.497855
| 81.724829
| 142.560862
| -11.502145
| 9,591,582,900
| 0.094379
| 159
| 60.835704
| 196.447777
| 9.460782
| 215.369341
| 177.526213
| 4.832403
| 198.372748
| 208.037553
| 188.707942
| 219.175002
| 185.761265
| 202.468134
| 211.995221
| 209.822055
| 208.143241
| 213.674036
| 215.847202
| 211.28936
| 206.410954
| 202.468134
| 198.525313
| 192.911805
| 185.761265
| 219.175002
| 0
| 0.0694
| 93,728,300
| 0
|
AAPL
| 2024-06-18T00:00:00
| 213.29248
| 217.612289
| 212.008492
| 216.577122
| 79,943,300
| 204.86889
| 197.604865
| 195.823396
| 184.248097
| 179.683915
| 180.77862
| 181.455698
| 207.461121
| 206.582164
| 204.963202
| 199.253243
| 197.271554
| 189.574707
| 186.274052
| 184.605595
| 180.819699
| 209.107161
| 202.342185
| 200.277366
| 191.72371
| 185.981246
| 183.416505
| 182.630519
| 217.916651
| 217.774249
| 216.90294
| 210.797563
| 205.042175
| 201.995691
| 194.806825
| 180.417583
| 8.145553
| 6.49313
| 46.298548
| 41.379984
| 7.165104
| 205.21527
| 201.467807
| 175.736158
| 174.486204
| 78.182148
| 189.025999
| 219.175002
| 80.488504
| 81.398432
| 123.131166
| -19.511496
| 9,511,639,600
| 0.0501
| 158
| 60.8704
| 197.604865
| 10.047088
| 217.699041
| 177.51069
| 5.03787
| 199.793674
| 209.869415
| 189.717934
| 219.175002
| 185.761265
| 202.468134
| 215.107348
| 212.283887
| 208.906352
| 218.484883
| 221.308344
| 211.28936
| 206.410954
| 202.468134
| 198.525313
| 192.911805
| 185.761265
| 219.175002
| 1
| -0.007752
| 0
| 79,943,300
|
AAPL
| 2024-06-20T00:00:00
| 208.703949
| 213.242735
| 207.877826
| 212.934166
| 86,172,500
| 206.243462
| 198.467331
| 196.709253
| 185.049147
| 180.145982
| 180.955448
| 181.560042
| 207.709687
| 206.967943
| 205.538702
| 200.112398
| 198.150969
| 190.324873
| 186.864312
| 185.08279
| 181.097154
| 209.804444
| 203.39924
| 201.268177
| 192.682763
| 186.744931
| 183.969482
| 182.901646
| 215.358273
| 216.159269
| 217.383547
| 213.006691
| 206.735677
| 203.705539
| 196.429403
| 181.225677
| 7.840586
| 6.762621
| 46.548835
| 38.038709
| 12.746416
| 205.21527
| 202.298917
| 175.911993
| 174.662039
| 69.906844
| 189.025999
| 219.175002
| 65.268991
| 78.085117
| 83.988381
| -34.731009
| 9,425,467,100
| -0.007726
| 157
| 60.906657
| 198.467331
| 10.230046
| 218.927422
| 178.00724
| 5.290259
| 200.642272
| 211.222789
| 190.061755
| 219.175002
| 185.761265
| 202.468134
| 214.304421
| 210.996552
| 208.700623
| 216.600349
| 219.908218
| 211.28936
| 206.410954
| 202.468134
| 198.525313
| 192.911805
| 185.761265
| 219.175002
| 1
| -0.073678
| 0
| 86,172,500
|
AAPL
| 2024-06-21T00:00:00
| 206.52417
| 210.903682
| 206.145934
| 209.410665
| 241,805,100
| 207.538408
| 199.29297
| 197.416746
| 185.844175
| 180.644988
| 181.117329
| 181.652297
| 207.472583
| 206.887257
| 205.690312
| 200.695286
| 198.795061
| 190.96014
| 187.381677
| 185.507372
| 181.350159
| 209.855482
| 204.166558
| 202.023171
| 193.52492
| 187.439094
| 184.475793
| 183.150045
| 211.434626
| 212.784577
| 215.70012
| 214.312334
| 208.147989
| 205.255666
| 197.993963
| 182.043971
| 7.338415
| 6.87778
| 46.225653
| 35.338568
| 14.425549
| 205.21527
| 202.468134
| 176.951527
| 175.259243
| 66.069152
| 191.255538
| 219.175002
| 54.688128
| 66.815208
| 62.587529
| -45.311872
| 9,183,662,000
| -0.116041
| 156
| 61.006802
| 199.29297
| 10.177888
| 219.648747
| 178.937193
| 5.440982
| 201.202453
| 212.084417
| 190.320489
| 219.175002
| 185.761265
| 202.468134
| 209.941503
| 206.640272
| 204.576594
| 212.005181
| 215.306413
| 211.28936
| 206.410954
| 202.468134
| 198.525313
| 192.911805
| 185.761265
| 219.175002
| 1
| -0.129676
| 0
| 241,805,100
|
AAPL
| 2024-06-24T00:00:00
| 207.171112
| 211.709883
| 205.628324
| 206.753069
| 80,727,000
| 208.65817
| 200.351021
| 198.145338
| 186.507813
| 181.165873
| 181.32231
| 181.781446
| 207.412289
| 206.938867
| 205.918128
| 201.283998
| 199.439373
| 191.595864
| 187.902451
| 185.936357
| 181.607084
| 209.788701
| 204.916858
| 202.773507
| 194.361271
| 188.13715
| 184.991709
| 183.403964
| 207.867236
| 209.544758
| 213.146015
| 214.930959
| 209.312207
| 206.632021
| 199.49286
| 182.870635
| 6.912955
| 6.884815
| 46.030614
| 33.372903
| 13.141441
| 205.951831
| 202.468134
| 180.489235
| 176.428759
| 65.240844
| 191.255538
| 219.175002
| 57.0053
| 58.987473
| 56.382757
| -42.9947
| 9,264,389,000
| -0.110927
| 157
| 61.040353
| 200.351021
| 9.817921
| 219.986863
| 180.715178
| 5.680576
| 201.770897
| 213.13205
| 190.409744
| 219.175002
| 187.164685
| 203.169844
| 207.857929
| 204.812175
| 203.10018
| 209.569924
| 212.615677
| 211.620567
| 206.947061
| 203.169844
| 199.392626
| 194.014893
| 187.164685
| 219.175002
| 0
| -0.076906
| 80,727,000
| 0
|
AAPL
| 2024-06-25T00:00:00
| 208.096802
| 210.396046
| 207.638936
| 208.176416
| 55,549,700
| 210.245747
| 201.301078
| 198.909762
| 187.159946
| 181.700691
| 181.572684
| 181.941744
| 207.549192
| 207.149401
| 206.253308
| 201.903343
| 200.105329
| 192.24296
| 188.433882
| 186.375178
| 181.870663
| 209.686634
| 205.654551
| 203.539004
| 195.207898
| 188.845859
| 185.521897
| 183.665808
| 206.121368
| 207.341931
| 210.822539
| 215.055614
| 210.286988
| 207.852796
| 200.925712
| 183.705116
| 6.574682
| 6.822788
| 45.849506
| 31.758472
| 12.505717
| 212.401663
| 202.468134
| 180.713206
| 176.65273
| 65.692937
| 191.255538
| 219.175002
| 60.320871
| 57.3381
| 52.516066
| -39.679129
| 9,319,938,700
| -0.141862
| 158
| 61.063578
| 201.301078
| 9.5881
| 220.477279
| 182.124877
| 5.748118
| 202.373364
| 213.8696
| 190.877127
| 219.175002
| 188.219765
| 203.697383
| 208.169773
| 204.629663
| 202.088214
| 210.711222
| 214.251332
| 211.869566
| 207.350101
| 203.697383
| 200.044665
| 194.844186
| 188.219765
| 219.175002
| 0
| -0.031403
| 0
| 55,549,700
|
AAPL
| 2024-06-26T00:00:00
| 212.257339
| 213.859846
| 209.659488
| 210.515486
| 66,213,200
| 210.85291
| 202.458664
| 199.794027
| 187.972026
| 182.268054
| 181.840242
| 182.119771
| 208.490821
| 208.078117
| 207.177005
| 202.844616
| 201.040099
| 193.027838
| 189.060815
| 186.887696
| 182.173018
| 210.052378
| 206.698005
| 204.565741
| 196.192109
| 189.649981
| 186.129514
| 183.967456
| 207.296024
| 207.447077
| 209.849526
| 215.144255
| 211.220727
| 209.002359
| 202.322208
| 184.559319
| 6.566622
| 6.771555
| 46.134285
| 34.172605
| 11.440616
| 211.779566
| 202.468134
| 180.936856
| 176.65273
| 67.534281
| 191.255538
| 219.175002
| 75.222796
| 64.182989
| 66.373079
| -24.777204
| 9,386,151,900
| -0.115733
| 159
| 61.092034
| 202.458664
| 9.434573
| 221.327809
| 183.589518
| 5.978471
| 203.314695
| 215.271636
| 191.357754
| 219.175002
| 188.627837
| 203.90142
| 208.710595
| 207.025143
| 205.953485
| 209.782253
| 211.467705
| 211.965871
| 207.505985
| 203.90142
| 200.296854
| 195.164931
| 188.627837
| 219.175002
| 0
| 0.007659
| 66,213,200
| 0
|
AAPL
| 2024-06-27T00:00:00
| 213.103409
| 214.735774
| 211.361555
| 213.690659
| 49,772,700
| 210.955431
| 203.643624
| 200.659978
| 188.86683
| 182.819927
| 182.126287
| 182.296179
| 209.413339
| 208.991806
| 208.08876
| 203.777233
| 201.968046
| 193.815115
| 189.693515
| 187.406819
| 182.480783
| 210.46156
| 207.71179
| 205.58954
| 197.177654
| 190.461438
| 186.748587
| 184.275751
| 209.994745
| 209.191322
| 209.901812
| 215.272022
| 212.137222
| 210.099526
| 203.685196
| 185.431286
| 6.552967
| 6.727838
| 46.504984
| 33.754023
| 10.857547
| 211.779566
| 202.468134
| 181.377241
| 177.06081
| 70.012231
| 191.255538
| 219.175002
| 78.253189
| 71.265619
| 64.667403
| -21.746811
| 9,435,924,600
| -0.10205
| 160
| 61.113537
| 203.643624
| 9.19388
| 222.031384
| 185.255864
| 6.053832
| 204.246953
| 216.354618
| 192.139289
| 219.175002
| 189.025999
| 204.1005
| 211.925558
| 209.99127
| 207.7252
| 214.191627
| 216.125915
| 212.059837
| 207.658083
| 204.1005
| 200.542918
| 195.477885
| 189.025999
| 219.175002
| 0
| 0.041019
| 0
| 49,772,700
|
AAPL
| 2024-06-28T00:00:00
| 209.639572
| 215.064215
| 209.32107
| 214.765608
| 82,542,700
| 210.595113
| 204.605624
| 201.445106
| 189.719792
| 183.319253
| 182.359527
| 182.470437
| 209.458585
| 209.109582
| 208.327346
| 204.310173
| 202.558163
| 194.435682
| 190.218411
| 187.847071
| 182.75102
| 210.222313
| 208.282832
| 206.280278
| 197.992271
| 191.167218
| 187.293404
| 184.547824
| 211.524811
| 210.58383
| 209.982499
| 215.050662
| 212.950625
| 211.086962
| 204.975915
| 186.301343
| 6.191274
| 6.620525
| 46.100721
| 30.870184
| 12.965403
| 211.779566
| 202.468134
| 181.944374
| 177.463928
| 63.705284
| 191.255538
| 219.175002
| 65.846659
| 73.107548
| 45.127146
| -34.153341
| 9,353,381,900
| -0.136991
| 159
| 61.148372
| 204.605624
| 8.730041
| 222.065706
| 187.145543
| 6.264988
| 204.760536
| 217.290511
| 192.230561
| 219.175002
| 189.025999
| 204.1005
| 213.066913
| 211.398051
| 209.692693
| 214.77227
| 216.441132
| 212.059837
| 207.658083
| 204.1005
| 200.542918
| 195.477885
| 189.025999
| 219.175002
| 1
| -0.030664
| 0
| 82,542,700
|
AAPL
| 2024-07-01T00:00:00
| 215.741043
| 216.4975
| 210.933525
| 211.102731
| 60,402,900
| 211.01913
| 205.824921
| 202.634343
| 190.713869
| 183.927765
| 182.637699
| 182.685562
| 210.715077
| 210.315302
| 209.467915
| 205.349343
| 203.572231
| 195.271186
| 190.890059
| 188.399427
| 183.079279
| 211.157937
| 209.343349
| 207.379965
| 199.012712
| 192.020423
| 187.954425
| 184.878875
| 213.452201
| 212.575674
| 211.147029
| 215.003533
| 213.85386
| 212.091425
| 206.262901
| 187.189632
| 6.324067
| 6.561233
| 45.935651
| 29.883181
| 11.681928
| 211.620307
| 202.468134
| 182.055531
| 177.50873
| 72.526181
| 192.728661
| 219.175002
| 87.015372
| 77.038407
| 56.434364
| -12.984628
| 9,413,784,800
| -0.145491
| 160
| 61.174901
| 205.824921
| 8.481392
| 222.787705
| 188.862138
| 6.388694
| 205.806299
| 218.583687
| 193.02891
| 219.175002
| 191.255538
| 205.21527
| 211.341619
| 207.619023
| 205.598474
| 213.362168
| 217.084764
| 212.586008
| 208.509767
| 205.21527
| 201.920773
| 197.230303
| 191.255538
| 219.175002
| 0
| 0.008201
| 60,402,900
| 0
|
AAPL
| 2024-07-02T00:00:00
| 219.244659
| 219.354148
| 214.098727
| 215.143827
| 58,046,200
| 211.377454
| 207.130814
| 203.840303
| 191.818572
| 184.558207
| 182.949816
| 182.910621
| 212.420993
| 211.938822
| 210.97203
| 206.612554
| 204.777802
| 196.211322
| 191.636233
| 189.010224
| 183.439133
| 212.653487
| 210.621419
| 208.657682
| 200.131567
| 192.949815
| 188.679315
| 185.242647
| 216.142871
| 215.335329
| 213.540428
| 215.361963
| 214.905753
| 213.171252
| 207.576719
| 188.10309
| 6.635529
| 6.576092
| 46.16992
| 31.731528
| 10.79964
| 212.491236
| 203.259417
| 182.675132
| 177.50873
| 65.64137
| 205.628324
| 219.354148
| 99.202317
| 84.021449
| 67.682612
| -0.797683
| 9,471,831,000
| -0.119944
| 161
| 61.200963
| 207.130814
| 8.433911
| 223.998636
| 190.262993
| 5.765892
| 207.086142
| 218.617926
| 195.554359
| 219.354148
| 191.255538
| 205.304843
| 214.390689
| 212.283879
| 208.826714
| 217.847854
| 219.954664
| 212.722876
| 208.620479
| 205.304843
| 201.989207
| 197.26864
| 191.255538
| 219.354148
| 0
| 0.041389
| 58,046,200
| 0
|
AAPL
| 2024-07-03T00:00:00
| 220.518707
| 220.518707
| 218.010433
| 218.975919
| 37,369,800
| 212.100076
| 208.484483
| 205.096827
| 192.932058
| 185.210674
| 183.285493
| 183.145669
| 214.040536
| 213.498801
| 212.440749
| 207.87675
| 205.988641
| 197.164553
| 192.396298
| 189.634154
| 183.808084
| 214.315533
| 211.896456
| 209.940636
| 201.257062
| 193.896144
| 189.423253
| 185.616857
| 219.295827
| 218.317181
| 216.548668
| 216.109575
| 216.079807
| 214.325149
| 208.923548
| 189.042673
| 6.905567
| 6.641987
| 46.534925
| 32.280743
| 10.396072
| 213.073516
| 204.369236
| 183.090688
| 177.50873
| 61.367241
| 205.628324
| 220.518707
| 100
| 95.405896
| 70.81008
| -0
| 9,509,200,800
| -0.103672
| 162
| 61.217872
| 208.484483
| 8.293247
| 225.070977
| 191.89799
| 4.999476
| 208.365434
| 218.364386
| 198.366482
| 220.518707
| 191.255538
| 205.887122
| 217.565845
| 215.777542
| 212.310424
| 221.032963
| 222.821266
| 213.612599
| 209.340176
| 205.887122
| 202.434068
| 197.517856
| 191.255538
| 220.518707
| 0
| 0.069558
| 37,369,800
| 0
|
AAPL
| 2024-07-05T00:00:00
| 225.286392
| 225.395881
| 220.618222
| 220.618222
| 60,412,400
| 213.758321
| 210.000891
| 206.532114
| 194.119825
| 185.91213
| 183.661194
| 183.389882
| 216.289707
| 215.641999
| 214.417002
| 209.459444
| 207.473083
| 198.26737
| 193.261827
| 190.340139
| 184.220804
| 216.713045
| 213.496638
| 211.493679
| 202.52586
| 194.950768
| 190.254954
| 186.036168
| 223.197761
| 221.807459
| 220.056451
| 217.501831
| 217.447524
| 215.605667
| 210.343086
| 190.024387
| 7.418767
| 6.797343
| 47.413069
| 37.195231
| 9.641613
| 215.512103
| 207.011859
| 183.436332
| 177.598303
| 64.78488
| 205.628324
| 225.395881
| 99.44612
| 99.549479
| 84.425274
| -0.55388
| 9,569,613,200
| -0.070521
| 163
| 61.246019
| 210.000891
| 8.460857
| 226.922604
| 193.079178
| 4.981701
| 209.976954
| 219.940357
| 200.013552
| 225.395881
| 191.255538
| 208.325709
| 219.682616
| 218.846525
| 217.174342
| 221.354799
| 222.19089
| 217.33876
| 212.35427
| 208.325709
| 204.297149
| 198.561571
| 191.255538
| 225.395881
| 0
| 0.093295
| 60,412,400
| 0
|
AAPL
| 2024-07-08T00:00:00
| 226.759521
| 226.789381
| 222.210787
| 226.032909
| 59,085,900
| 215.781856
| 211.660132
| 207.986512
| 195.294908
| 186.601951
| 184.068524
| 183.636009
| 218.38367
| 217.663367
| 216.315851
| 211.032179
| 208.956656
| 199.38471
| 194.143345
| 191.061315
| 184.644075
| 219.0769
| 215.092698
| 213.049634
| 203.805848
| 196.025699
| 191.108386
| 186.467706
| 226.64866
| 225.30665
| 223.516609
| 219.465498
| 218.966386
| 216.995119
| 211.829255
| 191.050031
| 7.853817
| 7.008638
| 48.362314
| 36.733148
| 8.982568
| 217.214158
| 207.90769
| 183.473605
| 177.598303
| 68.856078
| 205.628324
| 226.789381
| 99.858896
| 99.768339
| 80.68439
| -0.141104
| 9,628,699,100
| -0.020641
| 164
| 61.273785
| 211.660132
| 8.322785
| 228.305703
| 195.014561
| 5.033602
| 211.575294
| 221.642498
| 201.50809
| 226.789381
| 191.255538
| 209.022459
| 223.766832
| 222.137782
| 218.989172
| 226.915441
| 228.544491
| 218.403394
| 213.215453
| 209.022459
| 204.829466
| 198.85978
| 191.255538
| 226.789381
| 0
| 0.113123
| 59,085,900
| 0
|
AAPL
| 2024-07-09T00:00:00
| 227.615494
| 228.332143
| 225.316249
| 226.868985
| 48,076,100
| 217.826294
| 213.242232
| 209.436928
| 196.469815
| 187.268858
| 184.505387
| 183.904161
| 220.230035
| 219.472845
| 218.054258
| 212.539753
| 210.391951
| 200.491799
| 195.024191
| 191.78516
| 185.071651
| 221.228471
| 216.612256
| 214.559555
| 205.073322
| 197.105003
| 191.970703
| 186.905313
| 229.135986
| 228.076672
| 226.643284
| 221.749406
| 220.589267
| 218.465104
| 213.366279
| 192.117948
| 8.173449
| 7.2416
| 49.388214
| 37.400069
| 8.567163
| 218.826607
| 208.679071
| 183.794175
| 177.598303
| 66.086218
| 205.628324
| 228.332143
| 96.843484
| 98.716167
| 78.959392
| -3.156516
| 9,676,775,200
| -0.035169
| 165
| 61.296487
| 213.242232
| 8.19033
| 229.622892
| 196.861572
| 4.789742
| 213.102932
| 222.682416
| 203.523448
| 228.332143
| 191.255538
| 209.793841
| 225.25323
| 223.717079
| 220.674636
| 228.295672
| 229.831823
| 219.582064
| 214.16888
| 209.793841
| 205.418801
| 199.189931
| 191.255538
| 228.332143
| 0
| 0.129511
| 48,076,100
| 0
|
AAPL
| 2024-07-10T00:00:00
| 231.895493
| 231.995033
| 228.18286
| 228.23263
| 62,627,700
| 220.206163
| 215.225955
| 210.987676
| 197.742052
| 188.089582
| 184.993897
| 184.201447
| 222.563126
| 221.731508
| 220.183678
| 214.299365
| 212.046069
| 201.723317
| 195.994488
| 192.579424
| 185.53756
| 223.786507
| 218.388757
| 216.287137
| 206.462564
| 198.279388
| 192.909121
| 187.382839
| 231.564074
| 230.677145
| 229.805532
| 224.413518
| 222.369901
| 220.054595
| 214.975223
| 193.240904
| 8.672152
| 7.527711
| 50.650447
| 40.518429
| 7.98936
| 220.658051
| 211.625285
| 184.276262
| 177.598303
| 73.808926
| 205.628324
| 231.995033
| 99.622476
| 98.774952
| 84.089286
| -0.377524
| 9,739,402,900
| 0.032188
| 166
| 61.326812
| 215.225955
| 7.615422
| 230.456799
| 199.995112
| 4.702295
| 214.8927
| 224.297289
| 205.48811
| 231.995033
| 192.728661
| 212.361847
| 227.087962
| 225.843781
| 224.072068
| 228.859675
| 230.103856
| 222.728169
| 216.995279
| 212.361847
| 207.728415
| 201.131665
| 192.728661
| 231.995033
| 0
| 0.142875
| 62,627,700
| 0
|
AAPL
| 2024-07-11T00:00:00
| 226.510681
| 231.308236
| 224.719057
| 230.312891
| 64,710,600
| 221.631497
| 216.242204
| 212.31029
| 198.823097
| 188.826447
| 185.431441
| 184.467545
| 223.352637
| 222.600448
| 221.157063
| 215.409485
| 213.158732
| 202.69537
| 196.797546
| 193.25133
| 185.945253
| 224.932783
| 219.463493
| 217.481215
| 207.590746
| 199.29047
| 193.731235
| 187.803826
| 231.690632
| 231.383087
| 231.393716
| 226.734494
| 224.053263
| 221.6251
| 216.569992
| 194.391407
| 8.534489
| 7.729066
| 50.559014
| 36.208959
| 12.27315
| 220.658051
| 211.625285
| 185.505189
| 178.588669
| 72.334584
| 205.628324
| 231.995033
| 79.19971
| 91.888557
| 60.052892
| -20.80029
| 9,674,692,300
| -0.087677
| 165
| 61.357145
| 216.242204
| 7.701204
| 231.644611
| 200.839796
| 4.828136
| 215.999174
| 225.655447
| 206.342901
| 231.995033
| 205.628324
| 218.811679
| 230.691128
| 229.387224
| 226.878955
| 233.199397
| 234.503302
| 225.77249
| 221.92295
| 218.811679
| 215.700407
| 211.2708
| 205.628324
| 231.995033
| 1
| 0.053587
| 0
| 64,710,600
|
AAPL
| 2024-07-12T00:00:00
| 229.466858
| 231.557089
| 227.615515
| 227.854404
| 53,046,500
| 223.267842
| 217.111636
| 213.690635
| 200.026284
| 189.621681
| 185.913954
| 184.74203
| 224.575481
| 223.848887
| 222.435493
| 216.687428
| 214.413203
| 203.745232
| 197.657265
| 193.968469
| 186.378303
| 226.357394
| 220.722984
| 218.800951
| 208.792462
| 200.359954
| 194.603224
| 188.251581
| 231.261902
| 231.391426
| 232.202808
| 228.810099
| 225.680905
| 223.192434
| 218.166922
| 195.575489
| 8.565194
| 7.896292
| 50.503499
| 33.877532
| 11.358314
| 221.464279
| 211.625285
| 185.669427
| 178.752907
| 78.226743
| 205.628324
| 231.995033
| 90.411487
| 89.744558
| 68.2738
| -9.588513
| 9,727,738,800
| -0.088761
| 166
| 61.382448
| 217.111636
| 8.173437
| 233.458511
| 200.764761
| 4.848755
| 217.281811
| 226.97932
| 207.584301
| 231.995033
| 205.628324
| 218.811679
| 227.512658
| 223.71708
| 220.923479
| 230.306259
| 234.101838
| 225.77249
| 221.92295
| 218.811679
| 215.700407
| 211.2708
| 205.628324
| 231.995033
| 0
| 0.076978
| 53,046,500
| 0
|
AAPL
| 2024-07-15T00:00:00
| 233.308884
| 236.125712
| 232.004984
| 235.379203
| 62,631,300
| 225.634773
| 218.114943
| 215.280002
| 201.326788
| 190.483249
| 186.442342
| 185.056148
| 226.322162
| 225.568886
| 224.108323
| 218.198469
| 215.866717
| 204.904591
| 198.595465
| 194.747488
| 186.845274
| 228.183038
| 222.265579
| 220.310047
| 210.097662
| 201.509617
| 195.541737
| 188.734833
| 231.699304
| 231.854917
| 233.057369
| 230.835539
| 227.321593
| 224.793841
| 219.788287
| 196.80109
| 8.798128
| 8.076659
| 50.948453
| 37.204104
| 10.27044
| 225.11222
| 213.690625
| 186.45574
| 179.539221
| 79.813769
| 207.638936
| 236.125712
| 90.111803
| 86.574333
| 87.249703
| -9.888197
| 9,790,370,100
| -0.108172
| 167
| 61.412995
| 218.114943
| 8.874999
| 235.864941
| 200.364945
| 4.88999
| 218.808199
| 228.588179
| 209.028218
| 236.125712
| 205.628324
| 220.877018
| 229.546487
| 227.535886
| 225.604914
| 231.477459
| 233.488061
| 228.928329
| 224.47571
| 220.877018
| 217.278326
| 212.154765
| 205.628324
| 236.125712
| 0
| 0.096592
| 0
| 62,631,300
|
AAPL
| 2024-07-16T00:00:00
| 233.726944
| 235.170191
| 231.248529
| 233.906099
| 43,234,300
| 227.433363
| 219.226247
| 216.79014
| 202.561501
| 191.302681
| 186.967356
| 185.379941
| 227.803118
| 227.052169
| 225.588111
| 219.610149
| 217.240581
| 206.03488
| 199.519978
| 195.519358
| 187.311759
| 229.654342
| 223.752436
| 221.729042
| 211.368256
| 202.647609
| 196.478066
| 189.21912
| 232.927233
| 232.881535
| 234.035986
| 232.734636
| 228.929194
| 226.404792
| 221.411218
| 198.061625
| 8.913712
| 8.24407
| 51.091965
| 35.073518
| 10.786919
| 227.068073
| 213.690625
| 186.806595
| 179.539221
| 79.577265
| 209.32107
| 236.125712
| 91.050923
| 90.524738
| 79.842024
| -8.949077
| 9,833,604,400
| -0.083622
| 168
| 61.434127
| 219.226247
| 9.380369
| 237.986986
| 200.465508
| 4.939756
| 220.229031
| 230.108544
| 210.349518
| 236.125712
| 205.628324
| 220.877018
| 233.813193
| 231.500674
| 229.692465
| 235.621403
| 237.933921
| 228.928329
| 224.47571
| 220.877018
| 217.278326
| 212.154765
| 205.628324
| 236.125712
| 0
| 0.112879
| 0
| 43,234,300
|
AAPL
| 2024-07-17T00:00:00
| 227.81459
| 230.382583
| 225.585012
| 228.381929
| 57,345,900
| 228.290356
| 219.833905
| 218.213882
| 203.47221
| 192.067534
| 187.41287
| 185.672883
| 227.805413
| 227.190791
| 225.930646
| 220.356007
| 218.053966
| 206.888986
| 200.264573
| 196.158868
| 187.714772
| 229.723656
| 224.570374
| 222.577077
| 212.358573
| 203.608449
| 197.286922
| 189.641355
| 232.560802
| 232.41802
| 233.730333
| 233.964891
| 230.297936
| 227.892157
| 222.952882
| 199.325756
| 8.431048
| 8.281465
| 49.448449
| 31.092405
| 17.458099
| 228.371967
| 213.690625
| 187.532608
| 179.559133
| 67.255444
| 209.32107
| 236.125712
| 68.993723
| 83.385483
| 47.777049
| -31.006277
| 9,776,258,500
| -0.106472
| 167
| 61.461186
| 219.833905
| 9.529737
| 238.89338
| 200.77443
| 5.109677
| 220.951466
| 231.17082
| 210.732111
| 236.125712
| 205.628324
| 220.877018
| 233.381888
| 231.593585
| 229.460226
| 235.515247
| 237.30355
| 228.928329
| 224.47571
| 220.877018
| 217.278326
| 212.154765
| 205.628324
| 236.125712
| 1
| 0.02624
| 0
| 57,345,900
|
AAPL
| 2024-07-18T00:00:00
| 223.136444
| 229.367314
| 221.235347
| 229.208055
| 66,034,600
| 228.55213
| 220.326103
| 218.891912
| 204.322556
| 192.78923
| 187.829991
| 185.939856
| 226.871619
| 226.453637
| 225.500769
| 220.608774
| 218.444926
| 207.526141
| 200.866464
| 196.693077
| 188.067226
| 228.786581
| 224.884901
| 222.955735
| 213.12972
| 204.426052
| 197.994319
| 190.014127
| 229.461403
| 230.012198
| 231.675971
| 234.256884
| 231.288143
| 229.170678
| 224.358229
| 200.570339
| 7.583627
| 8.141898
| 46.83765
| 27.709383
| 21.378399
| 228.680529
| 214.427187
| 190.181973
| 179.738287
| 60.256351
| 209.32107
| 236.125712
| 51.540976
| 70.528541
| 26.548568
| -48.459024
| 9,710,223,900
| -0.101695
| 166
| 61.491459
| 220.326103
| 9.427768
| 239.181639
| 201.470567
| 5.449516
| 221.159559
| 232.058591
| 210.260526
| 236.125712
| 205.628324
| 220.877018
| 227.927395
| 225.472207
| 223.129824
| 230.269778
| 232.724966
| 228.928329
| 224.47571
| 220.877018
| 217.278326
| 212.154765
| 205.628324
| 236.125712
| 1
| -0.047968
| 0
| 66,034,600
|
AAPL
| 2024-07-19T00:00:00
| 223.265854
| 225.744269
| 222.24065
| 223.77349
| 49,151,500
| 228.350076
| 221.054198
| 219.339418
| 205.161773
| 193.528422
| 188.261925
| 186.194886
| 226.150466
| 225.87404
| 225.156936
| 220.850327
| 218.815766
| 208.143385
| 201.455922
| 197.219271
| 188.417461
| 227.825439
| 225.164878
| 223.292193
| 213.872594
| 205.228068
| 198.69602
| 190.38553
| 225.442821
| 226.804669
| 228.884461
| 233.761498
| 231.948861
| 230.252639
| 225.630235
| 201.792969
| 6.843593
| 7.882237
| 44.413337
| 26.377722
| 20.350993
| 228.680529
| 220.877018
| 195.188565
| 184.645339
| 64.94867
| 210.933525
| 236.125712
| 48.952991
| 56.495897
| 17.821
| -51.047009
| 9,759,375,400
| -0.075581
| 167
| 61.514002
| 221.054198
| 9.03717
| 239.128539
| 202.979858
| 5.28955
| 221.360158
| 231.939258
| 210.781058
| 236.125712
| 205.628324
| 220.877018
| 224.579701
| 219.792089
| 216.447734
| 227.924056
| 232.711669
| 228.928329
| 224.47571
| 220.877018
| 217.278326
| 212.154765
| 205.628324
| 236.125712
| 0
| -0.011175
| 0
| 49,151,500
|
AAPL
| 2024-07-22T00:00:00
| 222.917496
| 226.719706
| 222.051535
| 225.953286
| 48,201,800
| 227.965874
| 221.873865
| 219.726407
| 205.987263
| 194.252234
| 188.675764
| 186.454866
| 225.503872
| 225.336487
| 224.812406
| 221.038251
| 219.131284
| 208.722762
| 202.0207
| 197.728146
| 188.760745
| 226.837698
| 225.342334
| 223.567429
| 214.568897
| 206.001465
| 199.382269
| 190.750929
| 222.232944
| 223.833092
| 226.282732
| 232.642168
| 232.337405
| 231.145152
| 226.771535
| 202.988282
| 6.158015
| 7.537392
| 42.348297
| 26.024068
| 19.038169
| 228.680529
| 220.877018
| 201.901877
| 191.135001
| 59.010258
| 214.098727
| 236.125712
| 40.036203
| 46.84339
| 14.005952
| -59.963797
| 9,711,173,600
| 0.060369
| 166
| 61.536056
| 221.873865
| 8.36865
| 238.611164
| 205.136565
| 5.133139
| 221.508476
| 231.774754
| 211.242199
| 236.125712
| 205.628324
| 220.877018
| 223.750257
| 221.756246
| 220.246638
| 225.259865
| 227.253876
| 228.928329
| 224.47571
| 220.877018
| 217.278326
| 212.154765
| 205.628324
| 236.125712
| 1
| -0.079662
| 0
| 48,201,800
|
AAPL
| 2024-07-23T00:00:00
| 223.962585
| 225.883609
| 221.64343
| 223.325565
| 39,960,300
| 227.600583
| 222.713438
| 220.224876
| 206.797274
| 195.000981
| 189.11208
| 186.713826
| 225.195615
| 225.086686
| 224.681665
| 221.3041
| 219.502923
| 209.320402
| 202.598118
| 198.24764
| 189.111012
| 226.109827
| 225.54126
| 223.893289
| 215.273812
| 206.783316
| 200.081018
| 191.12414
| 221.155315
| 222.073128
| 224.318409
| 231.22143
| 232.52714
| 231.889464
| 227.801173
| 204.158419
| 5.634074
| 7.156729
| 40.321045
| 24.479371
| 18.47942
| 228.680529
| 220.877018
| 202.491567
| 191.135001
| 56.313251
| 218.010433
| 236.125712
| 32.857082
| 40.615426
| 8.604827
| -67.142918
| 9,751,133,900
| 0.101263
| 167
| 61.554453
| 222.713438
| 7.625255
| 237.963949
| 207.462928
| 5.060622
| 221.742201
| 231.863444
| 211.620958
| 236.125712
| 207.638936
| 221.882324
| 223.896246
| 221.072785
| 219.228075
| 225.740956
| 228.564417
| 229.402833
| 225.243764
| 221.882324
| 218.520885
| 213.735106
| 207.638936
| 236.125712
| 0
| -0.037819
| 39,960,300
| 0
|
AAPL
| 2024-07-24T00:00:00
| 217.52269
| 223.753559
| 216.119265
| 222.95728
| 61,777,600
| 226.163303
| 223.184733
| 220.299327
| 207.50377
| 195.653791
| 189.490658
| 186.934389
| 223.66103
| 223.711414
| 223.580284
| 220.960335
| 219.350597
| 209.64206
| 202.99087
| 198.629324
| 189.393716
| 224.277483
| 225.046903
| 223.685429
| 215.694416
| 207.375993
| 200.643604
| 191.430696
| 219.624615
| 220.080712
| 221.731628
| 229.245359
| 232.375532
| 232.380419
| 228.658003
| 205.276543
| 4.645649
| 6.654513
| 37.76519
| 21.890958
| 23.97275
| 226.122489
| 220.877018
| 202.655581
| 191.135001
| 46.477852
| 216.119265
| 236.125712
| 7.014863
| 26.63605
| -27.985674
| -92.985137
| 9,689,356,300
| 0.098968
| 166
| 61.581759
| 223.184733
| 6.934283
| 237.053298
| 209.316168
| 5.441696
| 221.340343
| 232.223735
| 210.45695
| 236.125712
| 209.32107
| 222.723391
| 223.829875
| 221.77614
| 219.589695
| 226.01632
| 228.070054
| 229.799816
| 225.886339
| 222.723391
| 219.560443
| 215.057263
| 209.32107
| 236.125712
| 1
| -0.101855
| 0
| 61,777,600
|
AAPL
| 2024-07-25T00:00:00
| 216.4776
| 219.82196
| 213.620949
| 217.910884
| 51,391,200
| 225.159995
| 223.395746
| 220.426732
| 208.125064
| 196.307642
| 189.869619
| 187.136938
| 222.224344
| 222.396175
| 222.487563
| 220.552814
| 219.129597
| 209.910121
| 203.345784
| 198.982756
| 189.663207
| 222.516446
| 224.408129
| 223.39145
| 216.046331
| 207.923988
| 201.177999
| 191.724658
| 217.59938
| 218.065176
| 218.97974
| 226.907566
| 231.947741
| 232.632009
| 229.350563
| 206.339626
| 3.734931
| 6.070596
| 35.89163
| 20.082922
| 25.320343
| 224.873331
| 220.877018
| 202.721937
| 191.135001
| 38.650955
| 213.620949
| 236.125712
| 12.693538
| 17.521828
| -47.874543
| -87.306462
| 9,637,965,100
| 0.082598
| 165
| 61.604314
| 223.395746
| 6.642322
| 236.68039
| 210.111102
| 5.536256
| 220.877224
| 231.949737
| 209.804712
| 236.125712
| 209.32107
| 222.723391
| 219.131838
| 214.510117
| 211.497544
| 222.144411
| 226.766132
| 229.799816
| 225.886339
| 222.723391
| 219.560443
| 215.057263
| 209.32107
| 236.125712
| 1
| -0.156097
| 0
| 51,391,200
|
AAPL
| 2024-07-26T00:00:00
| 216.945419
| 218.468296
| 215.004484
| 217.681965
| 41,601,300
| 223.907851
| 223.587846
| 220.75639
| 208.732822
| 196.951561
| 190.298584
| 187.33439
| 221.168559
| 221.405129
| 221.634926
| 220.224869
| 218.961584
| 210.186015
| 203.703669
| 199.338452
| 189.934672
| 221.022887
| 223.793812
| 223.123656
| 216.392227
| 208.467087
| 201.714153
| 192.02126
| 215.802675
| 216.402691
| 216.805805
| 224.439811
| 231.347911
| 232.695801
| 229.89934
| 207.352256
| 3.016161
| 5.459709
| 34.151895
| 19.132345
| 24.121866
| 224.39557
| 220.877018
| 203.341538
| 191.135001
| 37.019485
| 213.620949
| 236.125712
| 14.772295
| 11.493565
| -48.724186
| -85.227705
| 9,679,566,400
| 0.086283
| 166
| 61.622623
| 223.587846
| 6.379345
| 236.346537
| 210.829156
| 5.456629
| 220.502767
| 231.416025
| 209.589509
| 236.125712
| 209.32107
| 222.723391
| 216.64017
| 213.45838
| 210.439159
| 219.65939
| 222.84118
| 229.799816
| 225.886339
| 222.723391
| 219.560443
| 215.057263
| 209.32107
| 236.125712
| 0
| -0.101692
| 0
| 41,601,300
|
AAPL
| 2024-07-29T00:00:00
| 217.224121
| 218.279184
| 214.745706
| 215.950081
| 36,311,800
| 222.299374
| 223.967074
| 221.184388
| 209.300567
| 197.624246
| 190.779838
| 187.53621
| 220.379671
| 220.644946
| 220.95634
| 219.952074
| 218.827933
| 210.462019
| 204.059471
| 199.692624
| 190.206209
| 219.807663
| 223.187743
| 222.851943
| 216.72522
| 209.000576
| 202.247332
| 192.31867
| 215.004196
| 215.526753
| 215.583636
| 222.063013
| 230.633993
| 232.61943
| 230.325198
| 208.318288
| 2.440883
| 4.855944
| 32.591574
| 18.186661
| 23.291552
| 222.001766
| 220.877018
| 203.757094
| 191.135001
| 36.042833
| 213.620949
| 236.125712
| 16.010707
| 14.49218
| -50.976961
| -83.989293
| 9,715,878,200
| 0.172962
| 167
| 61.638629
| 223.967074
| 5.695295
| 235.357663
| 212.576485
| 5.493599
| 220.190515
| 231.177713
| 209.203316
| 236.125712
| 210.933525
| 223.529618
| 216.806067
| 215.143837
| 213.342255
| 218.607649
| 220.269878
| 230.180356
| 226.502296
| 223.529618
| 220.55694
| 216.324653
| 210.933525
| 236.125712
| 0
| -0.054668
| 36,311,800
| 0
|
AAPL
| 2024-07-30T00:00:00
| 217.781509
| 219.304386
| 215.113977
| 218.169693
| 41,643,800
| 220.704831
| 224.069097
| 221.608804
| 209.877071
| 198.208143
| 191.276606
| 187.733827
| 219.860039
| 220.124321
| 220.467905
| 219.75475
| 218.747439
| 210.749058
| 204.420577
| 200.050819
| 190.48059
| 218.986233
| 222.598641
| 222.590183
| 217.057806
| 209.53103
| 202.782019
| 192.619618
| 215.421032
| 215.424712
| 215.10698
| 219.932173
| 229.841873
| 232.440708
| 230.655698
| 209.242587
| 2.006814
| 4.286118
| 30.854731
| 18.559486
| 21.908528
| 221.494132
| 220.877018
| 203.841702
| 191.135001
| 28.936445
| 213.620949
| 236.125712
| 18.487464
| 16.423489
| -47.868525
| -81.512536
| 9,757,522,000
| 0.144805
| 168
| 61.657048
| 224.069097
| 5.556772
| 235.182642
| 212.955552
| 5.48009
| 219.961086
| 230.921266
| 209.000906
| 236.125712
| 213.620949
| 224.873331
| 216.749671
| 215.220157
| 213.216192
| 218.753635
| 220.283149
| 230.814588
| 227.528893
| 224.873331
| 222.217769
| 218.436969
| 213.620949
| 236.125712
| 0
| -0.014189
| 0
| 41,643,800
|
AAPL
| 2024-07-31T00:00:00
| 221.046234
| 222.77814
| 219.602987
| 220.409214
| 50,036,300
| 220.027995
| 224.159176
| 222.126782
| 210.518272
| 198.815558
| 191.807213
| 187.943258
| 220.097278
| 220.291941
| 220.556879
| 219.872157
| 218.924269
| 211.152869
| 204.858094
| 200.46657
| 190.784726
| 219.048307
| 222.31075
| 222.546909
| 217.495812
| 210.132032
| 203.371516
| 192.951085
| 217.284725
| 216.751901
| 215.664273
| 218.418275
| 229.082516
| 232.232505
| 230.946017
| 210.141708
| 1.904295
| 3.809753
| 28.955452
| 22.170043
| 20.356365
| 220.170328
| 221.882324
| 204.209982
| 191.135001
| 41.294004
| 213.620949
| 236.125712
| 32.994281
| 22.497484
| -22.757177
| -67.005719
| 9,807,558,300
| 0.087765
| 169
| 61.679635
| 224.159176
| 5.488634
| 235.136443
| 213.181908
| 5.32439
| 220.064433
| 230.713212
| 209.415654
| 236.125712
| 213.620949
| 224.873331
| 217.399957
| 215.495529
| 213.209548
| 219.685938
| 221.590367
| 230.814588
| 227.528893
| 224.873331
| 222.217769
| 218.436969
| 213.620949
| 236.125712
| 0
| 0.020491
| 50,036,300
| 0
|
AAPL
| 2024-08-01T00:00:00
| 217.343552
| 223.435059
| 216.009793
| 223.32557
| 62,501,000
| 219.448706
| 224.000418
| 222.33023
| 211.062129
| 199.424761
| 192.283598
| 188.143394
| 219.546533
| 219.755871
| 220.062521
| 219.642284
| 218.802675
| 211.39564
| 205.186659
| 200.800768
| 191.048992
| 218.560226
| 221.661643
| 222.178968
| 217.76347
| 210.619611
| 203.877186
| 193.243625
| 218.338129
| 217.713565
| 216.156298
| 217.197049
| 228.2497
| 231.93475
| 231.165547
| 211.002067
| 1.506903
| 3.349183
| 27.433638
| 19.912345
| 23.211333
| 220.170328
| 222.723391
| 207.434898
| 191.135001
| 31.133828
| 213.620949
| 236.125712
| 16.541397
| 22.674381
| -40.7455
| -83.458603
| 9,745,057,300
| 0.012633
| 168
| 61.707184
| 224.000418
| 5.643219
| 235.286856
| 212.71398
| 5.494308
| 219.805302
| 230.793918
| 208.816686
| 236.125712
| 213.620949
| 224.873331
| 221.142454
| 219.506767
| 217.9673
| 222.68192
| 224.317607
| 230.814588
| 227.528893
| 224.873331
| 222.217769
| 218.436969
| 213.620949
| 236.125712
| 1
| -0.04996
| 0
| 62,501,000
|
AAPL
| 2024-08-02T00:00:00
| 218.836563
| 224.549849
| 216.696577
| 218.129861
| 105,568,600
| 219.005777
| 223.677927
| 222.559556
| 211.609767
| 200.097739
| 192.754834
| 188.351641
| 219.404539
| 219.588724
| 219.873912
| 219.569037
| 218.805282
| 211.687441
| 205.545867
| 201.157912
| 191.325486
| 218.448927
| 221.169847
| 221.910224
| 218.06835
| 211.130448
| 204.402988
| 193.54903
| 218.95391
| 218.483596
| 216.91776
| 216.404487
| 227.417661
| 231.589313
| 231.338802
| 211.832815
| 1.297483
| 2.938843
| 25.737737
| 19.318137
| 20.798862
| 219.752279
| 222.723391
| 207.12385
| 191.135001
| 25.701872
| 213.620949
| 235.170191
| 24.203235
| 24.579638
| -32.529165
| -75.796765
| 9,850,625,900
| -0.083525
| 169
| 61.754141
| 223.677927
| 5.749161
| 235.176249
| 212.179605
| 5.579624
| 219.713041
| 230.872288
| 208.553794
| 236.125712
| 213.620949
| 224.873331
| 218.929468
| 214.423877
| 211.504202
| 221.849143
| 226.354733
| 230.814588
| 227.528893
| 224.873331
| 222.217769
| 218.436969
| 213.620949
| 236.125712
| 0
| -0.009945
| 105,568,600
| 0
|
AAPL
| 2024-08-05T00:00:00
| 208.295868
| 212.506173
| 195.087635
| 198.163247
| 119,548,600
| 217.543614
| 222.754744
| 222.505808
| 211.975457
| 200.648464
| 193.115892
| 188.514966
| 217.182805
| 217.535477
| 218.092674
| 218.544203
| 217.996866
| 211.554438
| 205.618235
| 201.299258
| 191.494345
| 216.501671
| 219.704889
| 220.813018
| 217.938393
| 211.346188
| 204.710731
| 193.74748
| 215.898788
| 216.301646
| 215.719838
| 215.163154
| 226.281091
| 231.022125
| 231.360038
| 212.596232
| 0.277769
| 2.406628
| 27.150604
| 14.432832
| 38.549064
| 209.818742
| 215.606673
| 207.12385
| 191.135001
| 18.134172
| 195.087635
| 230.382583
| 37.422447
| 26.055693
| -144.303926
| -62.577553
| 9,731,077,300
| -0.076239
| 168
| 61.803717
| 222.754744
| 6.641458
| 236.03766
| 209.471828
| 6.995857
| 218.625691
| 232.617405
| 204.633977
| 236.125712
| 195.087635
| 215.606673
| 220.027663
| 215.505477
| 212.174391
| 223.358749
| 227.880935
| 226.440726
| 220.449166
| 215.606673
| 210.76418
| 203.869783
| 195.087635
| 236.125712
| 1
| -0.075683
| 119,548,600
| 0
|
AAPL
| 2024-08-06T00:00:00
| 206.265366
| 209.012528
| 200.134051
| 204.344357
| 69,660,500
| 215.773892
| 221.687238
| 222.126781
| 212.380562
| 201.184839
| 193.477519
| 188.674633
| 214.999317
| 215.486366
| 216.273088
| 217.427945
| 217.094443
| 211.347024
| 205.635265
| 201.397597
| 191.641321
| 214.45108
| 218.134472
| 219.563753
| 217.714468
| 211.494002
| 204.971117
| 193.924101
| 210.877236
| 212.359155
| 213.106022
| 213.470268
| 224.827617
| 230.231615
| 231.226857
| 213.29185
| -0.686296
| 1.788043
| 28.462551
| 13.099161
| 34.986921
| 209.818742
| 215.606673
| 207.12385
| 191.135001
| 20.088397
| 195.087635
| 229.367314
| 32.607455
| 31.411046
| -134.448965
| -67.392545
| 9,661,416,800
| -0.073737
| 167
| 61.832189
| 221.687238
| 7.481738
| 236.650714
| 206.723761
| 7.048467
| 217.448517
| 231.545452
| 203.351583
| 236.125712
| 195.087635
| 215.606673
| 205.296559
| 198.086944
| 187.87802
| 215.505483
| 222.715097
| 226.440726
| 220.449166
| 215.606673
| 210.76418
| 203.869783
| 195.087635
| 236.125712
| 1
| -0.131511
| 69,660,500
| 0
|
AAPL
| 2024-08-07T00:00:00
| 208.843307
| 212.645518
| 205.429266
| 205.936887
| 63,516,400
| 214.905954
| 220.534628
| 221.710727
| 212.775515
| 201.782624
| 193.846337
| 188.849073
| 213.768115
| 214.278537
| 215.130045
| 216.647524
| 216.45974
| 211.248839
| 205.719687
| 201.545036
| 191.812485
| 213.190974
| 216.911241
| 218.541947
| 217.575752
| 211.69554
| 205.27539
| 194.124784
| 206.969366
| 208.72129
| 210.426774
| 211.720454
| 223.199422
| 229.302246
| 230.988072
| 213.936272
| -1.228148
| 1.184805
| 28.869315
| 15.88624
| 32.368844
| 209.818742
| 215.606673
| 207.04422
| 191.135001
| 28.931922
| 195.087635
| 226.719706
| 43.486475
| 37.838793
| -97.131105
| -56.513525
| 9,724,933,200
| -0.126528
| 168
| 61.858603
| 220.534628
| 7.601037
| 235.736703
| 205.332554
| 6.983059
| 216.628973
| 230.595091
| 202.662855
| 236.125712
| 195.087635
| 215.606673
| 205.137315
| 201.262102
| 196.258838
| 210.140579
| 214.015792
| 226.440726
| 220.449166
| 215.606673
| 210.76418
| 203.869783
| 195.087635
| 236.125712
| 0
| -0.078586
| 63,516,400
| 0
|
AAPL
| 2024-08-08T00:00:00
| 212.317047
| 213.202904
| 207.857906
| 212.117981
| 47,161,100
| 214.489899
| 219.824947
| 221.382661
| 213.239744
| 202.415592
| 194.25367
| 189.053672
| 213.477901
| 213.921903
| 214.697276
| 216.253844
| 216.141071
| 211.290729
| 205.893302
| 201.758344
| 192.01651
| 212.720264
| 216.128614
| 217.819356
| 217.557773
| 211.972762
| 205.641146
| 194.358296
| 206.341522
| 207.471396
| 209.049538
| 210.356884
| 221.552658
| 228.326677
| 230.692049
| 214.547557
| -1.361573
| 0.675529
| 29.124989
| 15.578802
| 30.545595
| 209.818742
| 215.606673
| 207.875326
| 191.224574
| 35.309783
| 195.087635
| 226.719706
| 54.468177
| 43.520702
| -73.719065
| -45.531823
| 9,772,094,300
| -0.076261
| 169
| 61.878672
| 219.824947
| 7.675943
| 235.176834
| 204.47306
| 7.114586
| 216.218314
| 230.447486
| 201.989142
| 236.125712
| 195.087635
| 215.606673
| 208.972697
| 205.299876
| 201.756445
| 212.516128
| 216.188949
| 226.440726
| 220.449166
| 215.606673
| 210.76418
| 203.869783
| 195.087635
| 236.125712
| 0
| -0.032942
| 47,161,100
| 0
|
AAPL
| 2024-08-09T00:00:00
| 215.233429
| 215.770909
| 210.983301
| 211.112701
| 42,201,600
| 214.3187
| 219.113275
| 220.980542
| 213.756328
| 203.073397
| 194.679233
| 189.272257
| 213.829007
| 214.160362
| 214.779761
| 216.161079
| 216.071253
| 211.445345
| 206.139095
| 202.025177
| 192.247524
| 212.855451
| 215.691326
| 217.346339
| 217.635957
| 212.310073
| 206.056587
| 194.618791
| 209.102795
| 208.687548
| 209.17921
| 209.652642
| 220.008469
| 227.375492
| 230.375109
| 215.140441
| -1.217946
| 0.296834
| 28.800148
| 17.540185
| 28.97145
| 209.818742
| 215.606673
| 208.721376
| 191.806854
| 40.354808
| 195.087635
| 225.883609
| 65.416973
| 54.457208
| -45.182566
| -34.583027
| 9,814,295,900
| -0.045977
| 170
| 61.896975
| 219.113275
| 7.389424
| 233.892123
| 204.334427
| 7.123117
| 216.124515
| 230.37075
| 201.878281
| 236.125712
| 195.087635
| 215.606673
| 211.125952
| 209.049001
| 205.780954
| 214.393999
| 216.47095
| 226.440726
| 220.449166
| 215.606673
| 210.76418
| 203.869783
| 195.087635
| 236.125712
| 0
| 0.006248
| 42,201,600
| 0
|
AAPL
| 2024-08-12T00:00:00
| 216.768021
| 218.741081
| 214.844788
| 215.313143
| 38,028,100
| 214.27309
| 218.286232
| 220.580882
| 214.283697
| 203.723566
| 195.096684
| 189.496334
| 214.41681
| 214.634482
| 215.085647
| 216.216255
| 216.12485
| 211.654077
| 206.418803
| 202.317114
| 192.491509
| 213.300782
| 215.467969
| 217.022299
| 217.754062
| 212.670458
| 206.493989
| 194.892381
| 213.194636
| 211.695468
| 210.502395
| 209.681579
| 218.649208
| 226.489008
| 230.055316
| 215.723193
| -0.96912
| 0.043644
| 27.885203
| 20.076461
| 27.719467
| 209.818742
| 215.606673
| 211.261981
| 194.588367
| 41.078869
| 195.087635
| 224.549849
| 73.587089
| 64.490746
| -14.489135
| -26.412911
| 9,852,324,000
| -0.02714
| 171
| 61.913629
| 218.286232
| 6.60053
| 231.487293
| 205.085171
| 7.098554
| 216.185801
| 230.382909
| 201.988694
| 235.170191
| 195.087635
| 215.128913
| 213.99588
| 212.220851
| 209.208272
| 217.008458
| 218.783487
| 225.710708
| 219.858655
| 215.128913
| 210.399171
| 203.665302
| 195.087635
| 235.170191
| 0
| 0.039725
| 38,028,100
| 0
|
AAPL
| 2024-08-13T00:00:00
| 220.494949
| 221.112773
| 218.242856
| 218.242856
| 44,155,300
| 214.544434
| 217.624632
| 220.29606
| 214.866494
| 204.411897
| 195.525659
| 189.750646
| 215.632438
| 215.700021
| 215.917848
| 216.605228
| 216.461012
| 212.000778
| 206.789228
| 202.677072
| 192.77015
| 214.432029
| 215.678323
| 217.015688
| 217.997641
| 213.11181
| 206.996925
| 195.200825
| 217.664512
| 215.770467
| 213.022611
| 210.493101
| 217.593745
| 225.745394
| 229.772453
| 216.312672
| -0.465822
| -0.05825
| 26.572037
| 21.77906
| 26.35193
| 209.818742
| 215.606673
| 212.560924
| 195.359664
| 53.951401
| 195.087635
| 224.549849
| 86.236948
| 75.080337
| 24.970342
| -13.763052
| 9,896,479,300
| -0.015027
| 172
| 61.933427
| 217.624632
| 5.55111
| 228.726852
| 206.522413
| 6.848656
| 216.596196
| 230.293509
| 202.898884
| 230.382583
| 195.087635
| 212.735109
| 216.78463
| 214.828179
| 212.888338
| 218.724471
| 220.680922
| 222.052975
| 216.899912
| 212.735109
| 208.570305
| 202.640753
| 195.087635
| 230.382583
| 0
| 0.068148
| 44,155,300
| 0
|
AAPL
| 2024-08-14T00:00:00
| 220.943344
| 222.248753
| 218.930416
| 219.797379
| 41,960,600
| 214.534145
| 217.28107
| 219.857974
| 215.422825
| 205.114026
| 196.03168
| 190.028069
| 216.694619
| 216.653353
| 216.691001
| 216.999602
| 216.805806
| 212.351467
| 207.161705
| 203.03878
| 193.050481
| 215.595468
| 215.994391
| 217.065479
| 218.235948
| 213.546848
| 207.500245
| 195.5112
| 221.050152
| 219.452113
| 216.177118
| 211.798571
| 216.850685
| 225.142045
| 229.527194
| 216.909877
| -0.030422
| -0.052684
| 25.133261
| 22.264729
| 25.324312
| 209.818742
| 215.606673
| 213.752839
| 196.772185
| 56.032587
| 195.087635
| 224.549849
| 87.75888
| 82.527639
| 38.296947
| -12.24112
| 9,938,439,900
| -0.003638
| 173
| 61.952289
| 217.28107
| 5.079885
| 227.440841
| 207.121299
| 6.642751
| 217.010211
| 230.295712
| 203.724709
| 229.367314
| 195.087635
| 212.227474
| 219.950193
| 218.787613
| 217.080276
| 221.657529
| 222.82011
| 221.277309
| 216.272476
| 212.227474
| 208.182472
| 202.423486
| 195.087635
| 229.367314
| 0
| 0.09211
| 41,960,600
| 0
|
AAPL
| 2024-08-15T00:00:00
| 223.932846
| 224.560644
| 221.979705
| 223.813271
| 46,414,000
| 215.193074
| 217.32089
| 219.754861
| 216.032575
| 205.800351
| 196.558551
| 190.313846
| 218.142264
| 217.976897
| 217.805131
| 217.629897
| 217.35404
| 212.805639
| 207.603051
| 203.452524
| 193.357768
| 217.304322
| 216.627893
| 217.378931
| 218.569675
| 214.042081
| 208.052744
| 195.848561
| 223.83768
| 222.618884
| 219.697213
| 213.566848
| 216.459228
| 224.720835
| 229.350989
| 217.525072
| 0.549528
| 0.067758
| 23.356939
| 24.08785
| 24.215735
| 209.824139
| 215.606673
| 216.141668
| 199.567803
| 58.836972
| 195.087635
| 224.560644
| 97.869922
| 90.621917
| 68.51064
| -2.130078
| 9,984,853,900
| 0.049889
| 174
| 61.973541
| 217.32089
| 5.131064
| 227.583018
| 207.058763
| 6.653714
| 217.669509
| 230.976938
| 204.362081
| 226.719706
| 195.087635
| 210.90367
| 220.707504
| 219.166256
| 217.389167
| 222.484593
| 224.025841
| 219.254537
| 214.636255
| 210.90367
| 207.171086
| 201.856898
| 195.087635
| 226.719706
| 0
| 0.112136
| 46,414,000
| 0
|
AAPL
| 2024-08-16T00:00:00
| 225.258194
| 226.035461
| 222.866592
| 223.13565
| 44,340,200
| 215.835237
| 217.420507
| 219.586514
| 216.638575
| 206.546361
| 197.112889
| 190.595989
| 219.56545
| 219.300769
| 218.951756
| 218.323378
| 217.962052
| 213.293974
| 208.06766
| 203.884319
| 193.675185
| 219.134344
| 217.383827
| 217.802264
| 218.931464
| 214.554129
| 208.621053
| 196.196266
| 225.913385
| 225.065459
| 222.953388
| 215.664562
| 216.375592
| 224.462208
| 229.249618
| 218.161171
| 1.103369
| 0.27488
| 21.943745
| 24.978343
| 23.255328
| 213.084756
| 215.606673
| 216.141668
| 200.044924
| 59.898608
| 195.087635
| 226.035461
| 97.488461
| 94.372421
| 78.320062
| -2.511539
| 10,029,194,100
| 0.08932
| 175
| 61.994004
| 217.420507
| 5.270016
| 227.960538
| 206.880476
| 6.627671
| 218.392241
| 231.647583
| 205.136899
| 226.719706
| 195.087635
| 210.90367
| 223.491065
| 222.421486
| 220.910126
| 225.002425
| 226.072004
| 219.254537
| 214.636255
| 210.90367
| 207.171086
| 201.856898
| 195.087635
| 226.719706
| 0
| 0.128698
| 44,340,200
| 0
|
AAPL
| 2024-08-19T00:00:00
| 225.098755
| 225.198411
| 222.258732
| 224.929352
| 40,687,800
| 217.515526
| 217.52957
| 219.258109
| 217.269055
| 207.303895
| 197.676964
| 190.874956
| 220.672111
| 220.354948
| 219.897448
| 218.939322
| 218.511029
| 213.756907
| 208.515846
| 204.304407
| 193.987857
| 220.81862
| 218.115089
| 218.226283
| 219.263236
| 215.04235
| 209.175229
| 196.539577
| 227.02831
| 226.573693
| 225.435074
| 217.912776
| 216.522274
| 224.314358
| 229.213438
| 218.8148
| 1.511997
| 0.522304
| 20.50793
| 24.00776
| 23.139157
| 215.732363
| 215.606673
| 216.544782
| 200.044924
| 59.104702
| 195.087635
| 226.035461
| 96.973275
| 97.443886
| 69.915138
| -3.026725
| 9,988,506,300
| 0.152637
| 174
| 62.012758
| 217.52957
| 5.410462
| 228.350494
| 206.708646
| 6.542603
| 219.030957
| 232.116163
| 205.94575
| 226.035461
| 195.087635
| 210.561548
| 224.720082
| 223.404704
| 221.551213
| 226.573572
| 227.888951
| 218.731774
| 214.213391
| 210.561548
| 206.909704
| 201.710469
| 195.087635
| 226.035461
| 1
| 0.042215
| 40,687,800
| 0
|
AAPL
| 2024-08-20T00:00:00
| 225.716568
| 226.37426
| 224.660283
| 224.97917
| 30,299,000
| 219.460646
| 217.617269
| 218.937694
| 217.863917
| 208.020232
| 198.211434
| 191.141148
| 221.681003
| 221.329788
| 220.792697
| 219.555435
| 219.065301
| 214.225913
| 208.968497
| 204.72841
| 194.303566
| 222.309719
| 218.894803
| 218.723087
| 219.594511
| 215.526894
| 209.730469
| 196.88626
| 227.466635
| 227.265614
| 227.105325
| 220.193929
| 216.866384
| 224.249579
| 229.229765
| 219.485827
| 1.8642
| 0.790683
| 19.410422
| 25.04923
| 22.598776
| 217.116083
| 215.128913
| 219.401422
| 202.110263
| 56.220978
| 195.087635
| 226.37426
| 97.89785
| 97.453195
| 78.951001
| -2.10215
| 10,018,805,300
| 0.157057
| 175
| 62.026774
| 217.617269
| 5.533051
| 228.683371
| 206.551168
| 6.308128
| 219.667682
| 232.283937
| 207.051426
| 226.37426
| 195.087635
| 210.730947
| 224.185299
| 223.172188
| 221.24562
| 226.111866
| 227.124978
| 218.990616
| 214.422769
| 210.730947
| 207.039125
| 201.782972
| 195.087635
| 226.37426
| 0
| 0.068061
| 30,299,000
| 0
|
AAPL
| 2024-08-21T00:00:00
| 225.606964
| 227.181432
| 224.261702
| 225.726554
| 34,765,500
| 221.137012
| 218.021483
| 218.849389
| 218.531636
| 208.597937
| 198.762998
| 191.388947
| 222.466195
| 222.107457
| 221.533354
| 220.105574
| 219.568506
| 214.672229
| 209.406351
| 205.141847
| 194.615043
| 223.427231
| 219.655726
| 219.236108
| 219.898159
| 215.989703
| 210.272954
| 197.229203
| 227.302259
| 227.374918
| 228.005331
| 222.402419
| 217.362701
| 224.234812
| 229.276045
| 220.172146
| 2.110155
| 1.054577
| 18.555644
| 25.155888
| 21.670363
| 219.082366
| 212.735109
| 220.379349
| 202.110263
| 62.172164
| 195.087635
| 227.181432
| 95.094169
| 96.655098
| 74.60306
| -4.905831
| 9,984,039,800
| 0.195637
| 174
| 62.042843
| 218.021483
| 5.813944
| 229.64937
| 206.393596
| 5.986304
| 220.233327
| 232.205935
| 208.26072
| 227.181432
| 195.087635
| 211.134533
| 225.583704
| 224.793148
| 223.869727
| 226.507124
| 227.29768
| 219.607295
| 214.921601
| 211.134533
| 207.347465
| 201.955707
| 195.087635
| 227.181432
| 1
| -0.010181
| 0
| 34,765,500
|
AAPL
| 2024-08-22T00:00:00
| 223.7435
| 227.540151
| 223.115702
| 226.992075
| 43,695,300
| 222.279657
| 218.384778
| 218.873671
| 218.882791
| 209.172928
| 199.31034
| 191.63199
| 222.721656
| 222.404919
| 221.873376
| 220.436295
| 219.88966
| 215.027965
| 209.783645
| 205.510197
| 194.904878
| 223.901138
| 220.20068
| 219.612578
| 220.102546
| 216.38827
| 210.767618
| 197.551139
| 226.322024
| 226.657777
| 227.936413
| 224.228989
| 217.914601
| 224.210809
| 229.313122
| 220.863584
| 2.130155
| 1.269693
| 17.487492
| 23.575313
| 21.936212
| 221.19247
| 212.227474
| 221.031296
| 202.994923
| 57.149978
| 195.087635
| 227.540151
| 88.300902
| 93.764307
| 62.574212
| -11.699098
| 9,940,344,500
| 0.170977
| 173
| 62.062804
| 218.384778
| 5.93808
| 230.260938
| 206.508618
| 5.741388
| 220.56763
| 232.050405
| 209.084854
| 227.540151
| 195.087635
| 211.313893
| 225.683366
| 224.1853
| 222.763636
| 227.10503
| 228.603095
| 219.881357
| 215.14329
| 211.313893
| 207.484496
| 202.032473
| 195.087635
| 227.540151
| 1
| -0.077027
| 0
| 43,695,300
|
AAPL
| 2024-08-23T00:00:00
| 226.045425
| 227.420596
| 223.544223
| 224.869566
| 38,677,300
| 223.360857
| 218.839778
| 218.984854
| 219.162136
| 209.769467
| 199.89253
| 191.873752
| 223.38641
| 223.066829
| 222.51523
| 220.946216
| 220.36318
| 215.460022
| 210.211586
| 205.916835
| 195.214734
| 224.585823
| 220.930265
| 220.164252
| 220.383434
| 216.832283
| 211.297025
| 197.893561
| 225.784961
| 226.142389
| 227.660803
| 225.782356
| 218.5618
| 224.205222
| 229.356755
| 221.567425
| 2.305179
| 1.47679
| 16.495636
| 22.255925
| 20.708557
| 222.891504
| 211.313893
| 221.553858
| 207.731309
| 84.034832
| 200.134051
| 227.540151
| 94.54601
| 92.647027
| 66.349549
| -5.45399
| 9,979,021,800
| 0.177425
| 174
| 62.08072
| 218.839778
| 6.166242
| 231.172263
| 206.507293
| 4.32192
| 221.089324
| 229.733164
| 212.445485
| 227.540151
| 195.087635
| 211.313893
| 224.799784
| 222.059417
| 220.375335
| 226.483867
| 229.224234
| 219.881357
| 215.14329
| 211.313893
| 207.484496
| 202.032473
| 195.087635
| 227.540151
| 0
| -0.033795
| 38,677,300
| 0
|
AAPL
| 2024-08-26T00:00:00
| 226.384216
| 226.483872
| 223.105747
| 225.965689
| 30,602,200
| 224.322476
| 219.297783
| 219.123523
| 219.424965
| 210.366016
| 200.470057
| 192.10437
| 223.985971
| 223.669991
| 223.110459
| 221.440579
| 220.826337
| 215.888422
| 210.637182
| 206.322129
| 195.524878
| 225.135525
| 221.648783
| 220.733433
| 220.666653
| 217.269513
| 211.821613
| 198.236949
| 225.789425
| 226.001216
| 227.3632
| 227.028498
| 219.27814
| 224.215686
| 229.40337
| 222.279404
| 2.443062
| 1.670045
| 15.459039
| 21.14531
| 20.322879
| 223.235284
| 211.313893
| 224.778774
| 207.731309
| 91.254433
| 205.429266
| 227.540151
| 94.772099
| 92.539671
| 59.445571
| -5.227901
| 10,009,624,000
| 0.192088
| 175
| 62.094922
| 219.297783
| 6.376524
| 232.050832
| 206.544734
| 3.929037
| 221.5936
| 229.451675
| 213.735525
| 227.540151
| 195.087635
| 211.313893
| 225.670082
| 223.919567
| 221.793708
| 227.79594
| 229.546455
| 219.881357
| 215.14329
| 211.313893
| 207.484496
| 202.032473
| 195.087635
| 227.540151
| 0
| 0.003337
| 30,602,200
| 0
|
AAPL
| 2024-08-27T00:00:00
| 227.231247
| 228.048382
| 224.102246
| 225.208359
| 35,934,600
| 224.996106
| 219.77027
| 219.254269
| 219.739573
| 210.949606
| 201.064303
| 192.333919
| 224.635026
| 224.317492
| 223.744426
| 221.967004
| 221.319022
| 216.333239
| 211.073868
| 206.736171
| 195.840365
| 225.664392
| 222.404351
| 221.357104
| 220.972781
| 217.713335
| 212.351538
| 198.58647
| 226.432238
| 226.377247
| 227.315207
| 228.013097
| 220.065068
| 224.249257
| 229.455908
| 222.996683
| 2.590819
| 1.854199
| 14.892899
| 22.238158
| 19.122434
| 225.014043
| 211.568008
| 224.778774
| 208.178608
| 90.586184
| 207.857906
| 228.048382
| 95.952869
| 95.090326
| 65.577023
| -4.047131
| 10,045,558,600
| 0.20255
| 176
| 62.111682
| 219.77027
| 6.604293
| 232.978856
| 206.561683
| 3.695458
| 222.130519
| 229.521434
| 214.739603
| 228.048382
| 195.087635
| 211.568008
| 225.324612
| 224.165352
| 221.946487
| 227.543476
| 228.702737
| 220.269646
| 215.457376
| 211.568008
| 207.67864
| 202.141234
| 195.087635
| 228.048382
| 0
| 0.035069
| 35,934,600
| 0
|
AAPL
| 2024-08-28T00:00:00
| 225.696655
| 229.054846
| 224.88948
| 227.121639
| 38,052,200
| 225.471437
| 220.002791
| 219.581228
| 219.940277
| 211.529589
| 201.63565
| 192.558174
| 224.847352
| 224.568249
| 224.044769
| 222.306063
| 221.655763
| 216.700432
| 211.458678
| 207.111626
| 196.137442
| 225.791765
| 222.968769
| 221.852673
| 221.206392
| 218.101416
| 212.839307
| 198.918438
| 226.727316
| 226.522205
| 227.100135
| 228.620983
| 220.860364
| 224.277711
| 229.49388
| 223.70748
| 2.554639
| 1.994287
| 14.616501
| 22.359251
| 17.919222
| 225.656789
| 212.07124
| 224.778774
| 208.243219
| 82.296354
| 210.983301
| 229.054846
| 81.417246
| 90.714072
| 62.184531
| -18.582754
| 10,007,506,400
| 0.186507
| 175
| 62.129261
| 220.002791
| 6.732207
| 233.467206
| 206.538376
| 3.611198
| 222.470151
| 229.692547
| 215.247754
| 229.054846
| 195.087635
| 212.07124
| 226.460625
| 224.872868
| 222.51449
| 228.819004
| 230.406761
| 221.038584
| 216.079371
| 212.07124
| 208.063109
| 202.356618
| 195.087635
| 229.054846
| 1
| -0.037976
| 0
| 38,052,200
|
AAPL
| 2024-08-29T00:00:00
| 228.985092
| 232.104133
| 228.078291
| 229.294019
| 51,906,300
| 225.976662
| 220.584868
| 220.081528
| 220.25413
| 212.110552
| 202.251113
| 192.777875
| 225.6749
| 225.371311
| 224.804819
| 222.913247
| 222.219558
| 217.182183
| 211.919899
| 207.544764
| 196.464284
| 226.430611
| 223.824226
| 222.576047
| 221.561091
| 218.560771
| 213.38088
| 199.280895
| 227.548841
| 227.296105
| 227.408653
| 229.167607
| 221.739043
| 224.364495
| 229.551423
| 224.420691
| 2.759507
| 2.147331
| 15.056735
| 24.740898
| 16.227712
| 227.181433
| 213.595884
| 223.499753
| 208.571247
| 82.60873
| 214.844788
| 232.104133
| 81.928392
| 86.432836
| 83.552679
| -18.071608
| 10,059,412,700
| 0.199911
| 176
| 62.153716
| 220.584868
| 6.988576
| 234.562019
| 206.607716
| 3.726903
| 223.090621
| 230.544428
| 215.636815
| 232.104133
| 195.087635
| 213.595884
| 226.546994
| 224.039141
| 222.381627
| 228.204508
| 230.71236
| 223.36824
| 217.963831
| 213.595884
| 209.227937
| 203.009165
| 195.087635
| 232.104133
| 0
| -0.00024
| 0
| 51,906,300
|
AAPL
| 2024-08-30T00:00:00
| 228.197845
| 229.592935
| 226.683166
| 229.383679
| 52,990,800
| 226.270627
| 221.052932
| 220.531625
| 220.644008
| 212.665756
| 202.846577
| 193.001581
| 226.179489
| 225.885226
| 225.326823
| 223.393665
| 222.679426
| 217.61417
| 212.348266
| 207.953736
| 196.780041
| 226.834463
| 224.549272
| 223.200379
| 221.872609
| 218.984121
| 213.894677
| 199.633332
| 228.237864
| 227.99468
| 227.863671
| 229.567385
| 222.647033
| 224.491139
| 229.616924
| 225.128814
| 2.825768
| 2.283019
| 15.023313
| 23.649138
| 17.627379
| 227.60494
| 213.595884
| 222.875174
| 208.703959
| 78.098964
| 218.242856
| 232.104133
| 71.818702
| 78.388113
| 64.679903
| -28.181298
| 10,006,421,900
| 0.263523
| 175
| 62.178556
| 221.052932
| 7.176287
| 235.405506
| 206.700358
| 3.656437
| 223.577024
| 230.889898
| 216.264149
| 232.104133
| 195.087635
| 213.595884
| 229.722506
| 227.340878
| 225.696663
| 231.36672
| 233.748348
| 223.36824
| 217.963831
| 213.595884
| 209.227937
| 203.009165
| 195.087635
| 232.104133
| 1
| -0.067974
| 0
| 52,990,800
|
AAPL
| 2024-09-03T00:00:00
| 221.989685
| 228.197858
| 220.395283
| 227.749438
| 50,190,600
| 225.95972
| 221.737623
| 220.722247
| 220.953318
| 213.107794
| 203.398746
| 193.181143
| 225.341528
| 225.176946
| 224.813417
| 223.266031
| 222.626369
| 217.785759
| 212.601988
| 208.231676
| 197.030883
| 226.05611
| 224.638486
| 223.312537
| 221.925381
| 219.229487
| 214.273748
| 199.921771
| 226.861961
| 227.020048
| 227.227117
| 229.35673
| 223.385262
| 224.549428
| 229.621627
| 225.80375
| 2.350241
| 2.296463
| 14.538817
| 20.976126
| 24.743602
| 226.249708
| 213.595884
| 222.636294
| 209.943162
| 53.275093
| 218.930416
| 232.104133
| 23.222521
| 58.989872
| 19.067921
| -76.777479
| 9,956,231,300
| 0.180883
| 174
| 62.201198
| 221.737623
| 6.518159
| 234.773941
| 208.701304
| 3.903425
| 223.425849
| 231.232698
| 215.618999
| 232.104133
| 200.134051
| 216.119092
| 228.157982
| 226.723029
| 225.248212
| 229.632799
| 231.067752
| 224.559194
| 219.891562
| 216.119092
| 212.346623
| 206.975649
| 200.134051
| 232.104133
| 1
| -0.125547
| 0
| 50,190,600
|
AAPL
| 2024-09-04T00:00:00
| 220.076416
| 221.003151
| 216.71821
| 220.883576
| 43,840,200
| 225.395705
| 222.428175
| 220.814044
| 221.211424
| 213.522728
| 203.859618
| 193.348309
| 224.288506
| 224.249577
| 224.084648
| 222.976066
| 222.430219
| 217.875588
| 212.798684
| 208.466225
| 197.260192
| 224.986418
| 224.480276
| 223.262858
| 221.890993
| 219.412872
| 214.603999
| 200.189386
| 223.892329
| 224.600325
| 225.46018
| 228.556371
| 223.908068
| 224.518557
| 229.549673
| 226.437426
| 1.798269
| 2.196824
| 14.819599
| 19.382202
| 28.163844
| 224.411172
| 213.595884
| 221.439392
| 210.774272
| 48.215068
| 216.71821
| 232.104133
| 21.826483
| 38.955902
| -31.366087
| -78.173517
| 9,912,391,100
| 0.184368
| 173
| 62.220732
| 222.428175
| 5.434167
| 233.296509
| 211.559842
| 4.042935
| 223.106855
| 231.192724
| 215.020986
| 232.104133
| 205.429266
| 218.7667
| 223.527609
| 218.85736
| 215.725034
| 226.659934
| 231.330184
| 225.808865
| 221.914334
| 218.7667
| 215.619065
| 211.137688
| 205.429266
| 232.104133
| 1
| -0.174144
| 0
| 43,840,200
|
AAPL
| 2024-09-05T00:00:00
| 221.601059
| 224.690191
| 220.744071
| 220.853686
| 36,615,400
| 224.995114
| 223.066063
| 220.836237
| 221.481509
| 213.957593
| 204.320727
| 193.51466
| 223.751016
| 223.768028
| 223.702557
| 222.851065
| 222.366437
| 218.021685
| 213.030325
| 208.726321
| 197.50239
| 224.296483
| 224.401503
| 223.323398
| 221.906273
| 219.62546
| 214.955315
| 200.470508
| 221.150048
| 222.302588
| 223.602382
| 227.491471
| 224.289836
| 224.439544
| 229.424502
| 227.036548
| 1.466943
| 2.050848
| 14.171098
| 23.427877
| 26.28149
| 224.411172
| 213.595884
| 221.185575
| 210.943489
| 44.89086
| 216.71821
| 232.104133
| 31.73582
| 25.594941
| -6.463681
| -68.26418
| 9,949,006,500
| 0.169551
| 174
| 62.237202
| 223.066063
| 4.407354
| 231.880772
| 214.251354
| 4.114111
| 222.963446
| 231.191669
| 214.735223
| 232.104133
| 207.857906
| 219.981019
| 219.265926
| 217.5287
| 214.980985
| 221.813641
| 223.550867
| 226.382024
| 222.842074
| 219.981019
| 217.119965
| 213.046598
| 207.857906
| 232.104133
| 0
| -0.114824
| 36,615,400
| 0
|
AAPL
| 2024-09-06T00:00:00
| 220.046509
| 224.451024
| 219.000184
| 223.165535
| 48,423,000
| 224.625415
| 223.452536
| 220.944355
| 221.637292
| 214.356204
| 204.804659
| 193.673338
| 223.010115
| 223.091388
| 223.140088
| 222.596105
| 222.187981
| 218.10109
| 213.214961
| 208.950483
| 197.726709
| 223.396736
| 224.113927
| 223.262649
| 221.849998
| 219.785694
| 215.266716
| 200.734506
| 219.264233
| 220.328457
| 221.851349
| 226.157921
| 224.514573
| 224.301415
| 229.234361
| 227.596051
| 1.06663
| 1.854004
| 13.91828
| 21.591804
| 26.729108
| 224.411172
| 213.595884
| 221.026326
| 210.943489
| 38.694319
| 216.71821
| 232.104133
| 21.632103
| 25.064802
| -27.527072
| -78.367897
| 9,900,583,500
| 0.0957
| 173
| 62.258764
| 223.452536
| 3.696797
| 230.84613
| 216.058942
| 4.277109
| 222.685642
| 231.239861
| 214.131423
| 232.104133
| 210.983301
| 221.543717
| 222.345107
| 220.000023
| 218.398986
| 223.946143
| 226.291227
| 227.119617
| 224.035975
| 221.543717
| 219.051459
| 215.503159
| 210.983301
| 232.104133
| 1
| -0.163531
| 0
| 48,423,000
|
AAPL
| 2024-09-09T00:00:00
| 220.136215
| 220.494955
| 215.95093
| 220.046534
| 67,180,000
| 224.034494
| 223.697675
| 220.996341
| 221.777949
| 214.738625
| 205.322389
| 193.823728
| 222.435335
| 222.554084
| 222.677954
| 222.372479
| 222.030153
| 218.180899
| 213.3971
| 209.171983
| 197.94969
| 222.580518
| 223.798087
| 223.200485
| 221.791132
| 219.9378
| 215.570312
| 200.997818
| 218.63862
| 219.109986
| 220.427879
| 224.753692
| 224.618163
| 224.125887
| 228.985872
| 228.118043
| 0.747995
| 1.632802
| 14.251724
| 20.17249
| 29.383153
| 224.027532
| 213.595884
| 221.446859
| 210.943489
| 39.202121
| 215.95093
| 232.104133
| 25.909941
| 26.425954
| -59.05234
| -74.090059
| 9,967,763,500
| 0.120685
| 174
| 62.288687
| 223.697675
| 3.259821
| 230.217317
| 217.178033
| 4.387435
| 222.44284
| 231.21771
| 213.667969
| 232.104133
| 214.844788
| 223.474461
| 221.165906
| 217.880787
| 215.715065
| 223.331628
| 226.616746
| 228.030928
| 225.511064
| 223.474461
| 221.437858
| 218.538288
| 214.844788
| 232.104133
| 0
| -0.104358
| 67,180,000
| 0
|
AAPL
| 2024-09-10T00:00:00
| 219.338989
| 220.704185
| 215.970824
| 218.153155
| 51,591,000
| 223.329971
| 223.826224
| 221.438066
| 221.971937
| 215.12966
| 205.845865
| 193.974153
| 221.816066
| 221.969521
| 222.164267
| 222.096707
| 221.82314
| 218.226314
| 213.553465
| 209.37331
| 198.162518
| 221.72679
| 223.382974
| 223.072996
| 221.695487
| 220.058862
| 215.847868
| 201.251702
| 218.489436
| 218.524586
| 219.156933
| 223.369699
| 224.606531
| 223.915485
| 228.678646
| 228.600846
| 0.426232
| 1.391488
| 14.506001
| 19.090698
| 27.36524
| 224.027532
| 213.595884
| 221.237835
| 210.943489
| 36.230674
| 215.95093
| 232.104133
| 20.974536
| 22.83886
| -60.546639
| -79.025464
| 9,916,172,500
| 0.144393
| 173
| 62.311542
| 223.826224
| 3.013564
| 229.853351
| 217.799096
| 4.603106
| 222.147235
| 231.353446
| 212.941024
| 232.104133
| 215.95093
| 224.027532
| 218.8607
| 217.226445
| 214.316675
| 221.77047
| 223.404725
| 228.291977
| 225.93361
| 224.027532
| 222.121454
| 219.407715
| 215.95093
| 232.104133
| 1
| -0.153243
| 51,591,000
| 0
|
AAPL
| 2024-09-11T00:00:00
| 221.880066
| 222.308552
| 217.12677
| 220.684272
| 44,587,100
| 222.794853
| 223.89548
| 222.062654
| 222.094717
| 215.607926
| 206.404293
| 194.133957
| 221.828866
| 221.953257
| 222.120544
| 222.077013
| 221.827519
| 218.369599
| 213.772586
| 209.620968
| 198.398514
| 221.463171
| 223.197625
| 223.106996
| 221.691884
| 220.236504
| 216.165377
| 201.529372
| 219.264928
| 219.056189
| 218.767925
| 222.251578
| 224.582103
| 223.72667
| 228.348173
| 229.05635
| 0.371988
| 1.187588
| 14.311274
| 19.979844
| 25.315561
| 224.027532
| 216.119092
| 212.712708
| 210.943489
| 42.718091
| 215.95093
| 232.104133
| 36.705636
| 27.863371
| -39.391464
| -63.294364
| 9,960,759,600
| 0.15815
| 174
| 62.331608
| 223.89548
| 2.948184
| 229.791847
| 217.999112
| 4.764681
| 222.12179
| 231.651152
| 212.592428
| 232.104133
| 215.95093
| 224.027532
| 218.671333
| 216.63848
| 213.937971
| 221.371842
| 223.404694
| 228.291977
| 225.93361
| 224.027532
| 222.121454
| 219.407715
| 215.95093
| 232.104133
| 0
| -0.094274
| 44,587,100
| 0
|
AAPL
| 2024-09-12T00:00:00
| 221.989685
| 222.766952
| 219.050021
| 221.720627
| 37,455,600
| 222.424156
| 223.947797
| 222.588509
| 222.149618
| 216.046513
| 206.984095
| 194.300961
| 221.86103
| 221.95988
| 222.100412
| 222.069074
| 221.839994
| 218.511563
| 213.988826
| 209.865893
| 198.633252
| 221.316777
| 223.016121
| 223.101383
| 221.687765
| 220.404445
| 216.473999
| 201.806544
| 220.460833
| 220.028082
| 219.136501
| 221.386547
| 224.556115
| 223.57379
| 228.003283
| 229.485914
| 0.333994
| 1.016869
| 14.006625
| 19.561585
| 23.930924
| 222.771933
| 218.7667
| 212.712708
| 210.943489
| 46.321122
| 215.95093
| 232.104133
| 37.384258
| 31.688144
| -30.14575
| -62.615742
| 9,998,215,200
| 0.173764
| 175
| 62.348473
| 223.947797
| 2.901961
| 229.751719
| 218.143875
| 4.714144
| 222.109209
| 231.537496
| 212.680921
| 232.104133
| 215.95093
| 224.027532
| 220.438463
| 218.568373
| 215.256681
| 223.750156
| 225.620245
| 228.291977
| 225.93361
| 224.027532
| 222.121454
| 219.407715
| 215.95093
| 232.104133
| 0
| -0.043384
| 37,455,600
| 0
|
AAPL
| 2024-09-13T00:00:00
| 221.720612
| 223.25521
| 221.132682
| 222.79683
| 36,766,600
| 221.697708
| 223.837185
| 222.964651
| 222.173656
| 216.48138
| 207.552857
| 194.467513
| 221.832946
| 221.916377
| 222.041981
| 222.037395
| 221.83081
| 218.637408
| 214.192294
| 210.10064
| 198.862977
| 221.188859
| 222.804008
| 223.034622
| 221.670941
| 220.553764
| 216.765811
| 202.079376
| 221.528481
| 221.023156
| 219.859384
| 220.752898
| 224.507547
| 223.46192
| 227.647799
| 229.888751
| 0.278956
| 0.869287
| 13.586341
| 19.673594
| 23.152181
| 222.074394
| 219.981019
| 212.712708
| 210.943489
| 40.082259
| 215.95093
| 232.104133
| 35.718499
| 36.602798
| -20.986634
| -64.281501
| 9,961,448,600
| 0.128858
| 174
| 62.364996
| 223.837185
| 2.944411
| 229.726008
| 217.948362
| 4.588869
| 222.0722
| 231.249938
| 212.894461
| 232.104133
| 215.95093
| 224.027532
| 221.268886
| 219.77082
| 217.551956
| 223.487751
| 224.985816
| 228.291977
| 225.93361
| 224.027532
| 222.121454
| 219.407715
| 215.95093
| 232.104133
| 1
| -0.099656
| 0
| 36,766,600
|
AAPL
| 2024-09-16T00:00:00
| 215.562271
| 216.459112
| 213.170669
| 215.781487
| 59,357,400
| 220.434151
| 223.352389
| 222.977805
| 221.979174
| 216.830154
| 208.049499
| 194.600245
| 220.578811
| 220.761085
| 221.045102
| 221.448748
| 221.348615
| 218.516814
| 214.228346
| 210.208791
| 199.029139
| 220.073325
| 222.015921
| 222.465208
| 221.411671
| 220.529577
| 216.924413
| 202.289274
| 220.270568
| 220.216986
| 219.411462
| 219.857709
| 224.247534
| 223.280903
| 227.226748
| 230.241594
| -0.258607
| 0.643708
| 14.737427
| 17.239911
| 31.807855
| 218.93043
| 221.543717
| 212.712708
| 211.645199
| 30.41133
| 213.170669
| 232.104133
| 12.631615
| 28.578124
| -101.129942
| -87.368385
| 9,902,091,200
| 0.131671
| 173
| 62.390634
| 223.352389
| 3.452505
| 230.257398
| 216.447379
| 4.958285
| 221.452206
| 231.368776
| 211.535637
| 232.104133
| 213.170669
| 222.637401
| 222.036168
| 220.817126
| 219.913639
| 222.939654
| 224.158697
| 227.635836
| 224.87155
| 222.637401
| 220.403252
| 217.22243
| 213.170669
| 232.104133
| 1
| -0.14727
| 0
| 59,357,400
|
AAPL
| 2024-09-17T00:00:00
| 216.030624
| 216.14024
| 213.748652
| 214.994274
| 45,519,300
| 219.838245
| 222.898982
| 222.948309
| 221.764596
| 217.171901
| 208.529752
| 194.740432
| 219.669174
| 219.901001
| 220.273644
| 220.956191
| 220.939539
| 218.419317
| 214.275774
| 210.324075
| 199.198308
| 219.272684
| 221.31861
| 221.93081
| 221.178395
| 220.508536
| 217.082455
| 202.502512
| 217.956553
| 218.559086
| 218.388753
| 218.843038
| 223.822276
| 223.045652
| 226.763981
| 230.549547
| -0.639466
| 0.387073
| 15.806292
| 16.620564
| 30.665153
| 218.93043
| 222.637401
| 212.712708
| 212.172738
| 29.444094
| 213.170669
| 232.104133
| 15.105294
| 21.151803
| -92.164237
| -84.894706
| 9,947,610,500
| 0.134837
| 174
| 62.410349
| 222.898982
| 3.790035
| 230.479051
| 215.318913
| 4.847246
| 220.935865
| 230.630356
| 211.241374
| 232.104133
| 213.170669
| 222.637401
| 215.064017
| 213.668922
| 211.775574
| 216.957366
| 218.352461
| 227.635836
| 224.87155
| 222.637401
| 220.403252
| 217.22243
| 213.170669
| 232.104133
| 0
| -0.087244
| 45,519,300
| 0
|
AAPL
| 2024-09-18T00:00:00
| 219.916946
| 221.929875
| 216.777971
| 216.787946
| 59,894,900
| 219.822298
| 222.609001
| 222.925189
| 221.610625
| 217.552726
| 209.04022
| 194.897171
| 219.718728
| 219.9039
| 220.218768
| 220.861714
| 220.860878
| 218.478047
| 214.424226
| 210.514033
| 199.404464
| 219.286994
| 221.034607
| 221.697628
| 221.105938
| 220.580775
| 217.307944
| 202.753024
| 216.953631
| 217.655249
| 217.932512
| 218.109631
| 223.369687
| 222.833
| 226.3121
| 230.831411
| -0.620553
| 0.185548
| 15.267182
| 23.72255
| 27.993662
| 218.810847
| 222.637401
| 212.712708
| 212.376775
| 40.235667
| 213.170669
| 232.104133
| 35.631501
| 21.122803
| -38.189017
| -64.368499
| 10,007,505,400
| 0.137099
| 175
| 62.436938
| 222.609001
| 3.784976
| 230.178954
| 215.039049
| 4.971094
| 220.838825
| 230.781014
| 210.896636
| 232.104133
| 213.170669
| 222.637401
| 215.306506
| 214.472771
| 212.914918
| 216.864359
| 217.698093
| 227.635836
| 224.87155
| 222.637401
| 220.403252
| 217.22243
| 213.170669
| 232.104133
| 0
| -0.035485
| 59,894,900
| 0
|
AAPL
| 2024-09-19T00:00:00
| 228.068314
| 229.014998
| 223.843175
| 224.201915
| 66,781,300
| 220.469023
| 222.732069
| 223.210188
| 221.534081
| 218.018613
| 209.638066
| 195.088264
| 221.388645
| 221.388339
| 221.42639
| 221.51686
| 221.415296
| 218.854136
| 214.783281
| 210.861642
| 199.689676
| 220.786269
| 221.554541
| 222.093253
| 221.359181
| 220.8575
| 217.684738
| 203.083085
| 219.870859
| 219.697143
| 219.569384
| 218.313636
| 223.134475
| 222.781697
| 225.961508
| 231.121149
| 0.051589
| 0.158756
| 14.970158
| 30.567584
| 24.455189
| 221.092833
| 222.637401
| 212.712708
| 212.575855
| 48.669753
| 213.170669
| 229.592935
| 90.716131
| 47.150975
| 59.236166
| -9.283869
| 10,074,286,700
| 0.180366
| 176
| 62.468109
| 222.732069
| 3.925009
| 230.582087
| 214.88205
| 5.163278
| 221.527348
| 231.853905
| 211.200792
| 232.104133
| 213.170669
| 222.637401
| 219.541598
| 217.15332
| 214.389694
| 222.305224
| 224.693501
| 227.635836
| 224.87155
| 222.637401
| 220.403252
| 217.22243
| 213.170669
| 232.104133
| 0
| 0.008946
| 66,781,300
| 0
|
AAPL
| 2024-09-20T00:00:00
| 227.400665
| 232.273536
| 226.822695
| 229.16447
| 318,679,900
| 221.204439
| 222.914927
| 223.348901
| 221.551881
| 218.471351
| 210.187489
| 195.285003
| 222.591049
| 222.481489
| 222.345509
| 222.051751
| 221.875709
| 219.189294
| 215.115317
| 211.189148
| 199.965407
| 222.046568
| 221.99917
| 222.415597
| 221.589243
| 221.104397
| 218.036473
| 203.404602
| 224.366764
| 223.003917
| 222.018405
| 219.190553
| 223.06089
| 222.854946
| 225.700144
| 231.416047
| 0.524348
| 0.231874
| 15.211161
| 32.770416
| 22.611116
| 222.722102
| 222.722102
| 212.712708
| 212.575855
| 48.839262
| 213.170669
| 232.273536
| 74.491417
| 66.946349
| 81.966285
| -25.508583
| 9,755,606,800
| -0.041355
| 175
| 62.616092
| 222.914927
| 4.057562
| 231.03005
| 214.799804
| 5.344783
| 222.086712
| 232.776278
| 211.397145
| 232.273536
| 213.170669
| 222.722102
| 226.975496
| 224.935993
| 221.803673
| 230.107816
| 232.147319
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.053111
| 0
| 318,679,900
|
AAPL
| 2024-09-23T00:00:00
| 225.676712
| 228.646269
| 225.01902
| 226.54366
| 54,146,000
| 221.758488
| 222.896491
| 223.365641
| 221.476078
| 218.88093
| 210.751181
| 195.453318
| 223.208182
| 223.062439
| 222.858002
| 222.381293
| 222.168094
| 219.443703
| 215.393249
| 211.47603
| 200.221241
| 222.859708
| 222.262197
| 222.59466
| 221.751001
| 221.294011
| 218.34319
| 203.707007
| 227.623061
| 225.943918
| 224.149629
| 220.405501
| 223.082118
| 222.999232
| 225.501676
| 231.709441
| 0.751244
| 0.335748
| 15.043782
| 31.090332
| 24.001235
| 222.722102
| 222.722102
| 212.715406
| 213.690625
| 56.17486
| 213.170669
| 232.273536
| 65.466838
| 76.891462
| 51.063832
| -34.533162
| 9,701,460,800
| -0.078012
| 174
| 62.640947
| 222.896491
| 4.043402
| 230.983296
| 214.809687
| 5.046546
| 222.428616
| 232.521708
| 212.335525
| 232.273536
| 213.170669
| 222.722102
| 228.832299
| 225.391062
| 223.381458
| 230.841903
| 234.28314
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.105903
| 0
| 54,146,000
|
AAPL
| 2024-09-24T00:00:00
| 226.573563
| 228.546638
| 224.939308
| 227.849078
| 43,556,100
| 222.481946
| 222.905959
| 223.424634
| 221.341371
| 219.320915
| 211.33408
| 195.631576
| 223.881258
| 223.700825
| 223.429627
| 222.762408
| 222.506976
| 219.723305
| 215.687468
| 211.774991
| 200.483453
| 223.735177
| 222.612394
| 222.841423
| 221.950902
| 221.496449
| 218.656505
| 204.016661
| 228.925373
| 227.821481
| 225.840298
| 221.804773
| 223.215204
| 223.220291
| 225.370808
| 232.003635
| 0.991994
| 0.466997
| 14.870641
| 29.472057
| 22.86697
| 222.722102
| 222.722102
| 214.345715
| 213.690625
| 61.26462
| 213.170669
| 232.273536
| 70.161686
| 70.03998
| 54.932147
| -29.838314
| 9,745,016,900
| -0.103647
| 175
| 62.661044
| 222.905959
| 4.05221
| 231.010379
| 214.801538
| 4.927678
| 222.823373
| 232.67873
| 212.968017
| 232.273536
| 213.170669
| 222.722102
| 226.447334
| 224.248398
| 222.820085
| 227.875647
| 230.074583
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| -0.050511
| 0
| 43,556,100
|
AAPL
| 2024-09-25T00:00:00
| 225.577057
| 226.493832
| 223.235298
| 224.142099
| 42,308,700
| 222.851645
| 222.823249
| 223.419053
| 221.178374
| 219.715629
| 211.869938
| 195.795173
| 224.220418
| 224.041958
| 223.760001
| 223.018286
| 222.743136
| 219.952864
| 215.94772
| 212.0483
| 200.733141
| 224.297924
| 222.866784
| 223.006994
| 222.117008
| 221.661084
| 218.938544
| 204.314626
| 228.358362
| 228.306119
| 227.067088
| 223.086831
| 223.413348
| 223.486709
| 225.29084
| 232.29257
| 1.089818
| 0.591562
| 14.322498
| 28.018628
| 24.256572
| 222.722102
| 222.722102
| 215.669518
| 213.690625
| 57.022103
| 213.170669
| 232.273536
| 64.945162
| 66.857895
| 34.918181
| -35.054838
| 9,702,708,200
| -0.105159
| 174
| 62.680443
| 222.823249
| 3.975435
| 230.774119
| 214.872379
| 4.83657
| 223.085629
| 232.75877
| 213.412488
| 232.273536
| 213.170669
| 222.722102
| 226.686503
| 224.826368
| 223.079173
| 228.433698
| 230.293833
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.102898
| 42,308,700
| 0
|
AAPL
| 2024-09-26T00:00:00
| 226.723053
| 227.699616
| 224.620443
| 226.503822
| 36,636,700
| 223.324982
| 222.874569
| 223.463697
| 221.156543
| 220.175656
| 212.314377
| 195.957352
| 224.720945
| 224.52943
| 224.215855
| 223.355083
| 223.049284
| 220.218361
| 216.231281
| 212.338889
| 200.991747
| 225.001816
| 223.238194
| 223.261148
| 222.334446
| 221.84549
| 219.232665
| 204.622366
| 227.607448
| 228.003558
| 227.96529
| 224.23054
| 223.670701
| 223.808368
| 225.271426
| 232.579646
| 1.24546
| 0.722341
| 14.048149
| 28.538892
| 23.123806
| 222.722102
| 222.722102
| 216.122498
| 213.690625
| 61.964259
| 213.170669
| 232.273536
| 70.944241
| 68.683696
| 56.062711
| -29.055759
| 9,739,344,900
| -0.07588
| 175
| 62.697356
| 222.874569
| 4.020847
| 230.916262
| 214.832876
| 4.667166
| 223.43205
| 232.766381
| 214.097719
| 232.273536
| 213.170669
| 222.722102
| 225.102062
| 223.710292
| 221.843528
| 226.968827
| 228.360597
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| -0.047175
| 36,636,700
| 0
|
AAPL
| 2024-09-27T00:00:00
| 226.992081
| 228.716032
| 226.503807
| 227.659747
| 34,026,000
| 223.852129
| 222.774918
| 223.59364
| 221.233656
| 220.453074
| 212.778106
| 196.133435
| 225.175172
| 224.977185
| 224.642967
| 223.685719
| 223.352576
| 220.483997
| 216.51446
| 212.629051
| 201.250457
| 225.668562
| 223.630338
| 223.532562
| 222.563291
| 222.02487
| 219.523312
| 204.931169
| 227.178289
| 227.562098
| 228.368618
| 225.263128
| 223.952813
| 224.157479
| 225.309026
| 232.864539
| 1.374669
| 0.852807
| 13.992466
| 29.145891
| 22.317434
| 223.011094
| 222.722102
| 215.908737
| 213.690625
| 62.207147
| 213.170669
| 232.273536
| 72.352551
| 69.413985
| 78.986287
| -27.647449
| 9,773,370,900
| -0.069248
| 176
| 62.713086
| 222.774918
| 3.883797
| 230.542513
| 215.007324
| 4.500608
| 223.771101
| 232.772317
| 214.769884
| 232.273536
| 213.170669
| 222.722102
| 226.347704
| 224.995792
| 223.268531
| 228.074965
| 229.426877
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| 0.000704
| 0
| 34,026,000
|
AAPL
| 2024-09-30T00:00:00
| 232.183838
| 232.183838
| 228.845566
| 229.2342
| 54,541,900
| 225.514285
| 222.974218
| 223.839177
| 221.412015
| 220.721149
| 213.286894
| 196.327881
| 226.576905
| 226.287485
| 225.803101
| 224.458275
| 224.031904
| 220.942815
| 216.926812
| 213.016274
| 201.558252
| 227.183418
| 224.526426
| 224.193346
| 222.99271
| 222.333574
| 219.907584
| 205.28988
| 228.64908
| 228.564391
| 229.260348
| 226.601153
| 224.378945
| 224.59206
| 225.450598
| 233.166241
| 1.874392
| 1.057124
| 14.576676
| 32.195271
| 20.509813
| 224.525754
| 222.722102
| 216.709972
| 213.690625
| 69.775976
| 213.170669
| 232.273536
| 99.530446
| 80.942413
| 136.55442
| -0.469554
| 9,827,912,800
| -0.026661
| 177
| 62.739091
| 222.974218
| 4.260708
| 231.495633
| 214.452803
| 4.533351
| 224.572314
| 233.639016
| 215.505612
| 232.273536
| 213.170669
| 222.722102
| 227.403973
| 226.091914
| 225.191748
| 228.304139
| 229.616198
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| 0.041637
| 54,541,900
| 0
|
AAPL
| 2024-10-01T00:00:00
| 225.417633
| 228.845571
| 222.956284
| 228.716036
| 63,285,000
| 226.452986
| 223.145615
| 223.800513
| 221.462018
| 220.883481
| 213.724641
| 196.472365
| 226.345051
| 226.12933
| 225.743798
| 224.545489
| 224.138498
| 221.118298
| 217.150255
| 213.261846
| 201.795659
| 227.165845
| 224.759132
| 224.314766
| 223.149793
| 222.457166
| 220.147797
| 205.57933
| 228.811805
| 228.598847
| 229.213394
| 227.590726
| 224.734849
| 224.957493
| 225.602362
| 233.454538
| 1.704799
| 1.186659
| 13.739835
| 27.873933
| 26.323401
| 227.61491
| 222.722102
| 217.102698
| 214.427187
| 54.81944
| 213.170669
| 232.273536
| 64.110607
| 78.664535
| 46.051285
| -35.889393
| 9,764,627,800
| -0.010888
| 176
| 62.768049
| 223.145615
| 4.28788
| 231.721376
| 214.569855
| 4.822335
| 224.65282
| 234.29749
| 215.008151
| 232.273536
| 213.170669
| 222.722102
| 231.071081
| 229.958324
| 227.732809
| 233.296595
| 234.409352
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.023573
| 0
| 63,285,000
|
AAPL
| 2024-10-02T00:00:00
| 225.985626
| 226.573556
| 222.238802
| 225.098744
| 32,880,600
| 227.059854
| 223.441076
| 223.750688
| 221.502479
| 221.076611
| 214.149877
| 196.618945
| 226.273166
| 226.103202
| 225.781002
| 224.676411
| 224.280585
| 221.309173
| 217.382765
| 213.513802
| 202.036355
| 227.08087
| 225.029609
| 224.482851
| 223.327189
| 222.591433
| 220.390589
| 205.872995
| 228.132046
| 228.095988
| 228.717977
| 228.317547
| 225.050526
| 225.268089
| 225.758537
| 233.73114
| 1.597809
| 1.268889
| 12.813501
| 26.10156
| 25.702073
| 227.256169
| 222.722102
| 217.274588
| 215.606673
| 55.376758
| 213.170669
| 232.273536
| 67.083947
| 76.908333
| 28.626481
| -32.916053
| 9,797,508,400
| -0.011726
| 177
| 62.783144
| 223.441076
| 4.268811
| 231.978697
| 214.903455
| 4.866465
| 224.779754
| 234.512684
| 215.046824
| 232.273536
| 213.170669
| 222.722102
| 225.739829
| 222.634088
| 219.850542
| 228.523374
| 231.629116
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| 0.02079
| 32,880,600
| 0
|
AAPL
| 2024-10-03T00:00:00
| 224.879517
| 226.015523
| 222.537757
| 224.351374
| 34,044,200
| 226.740974
| 223.604999
| 223.718003
| 221.649615
| 221.199519
| 214.576693
| 196.762674
| 225.994436
| 225.880714
| 225.642312
| 224.694875
| 224.326657
| 221.449187
| 217.580048
| 213.738866
| 202.26365
| 226.684445
| 225.166604
| 224.569684
| 223.459622
| 222.691509
| 220.603057
| 206.154194
| 226.532226
| 226.911978
| 227.713539
| 228.652359
| 225.297933
| 225.508147
| 225.899514
| 233.991032
| 1.407539
| 1.296619
| 11.953333
| 24.742255
| 24.363573
| 227.21132
| 222.722102
| 218.291026
| 215.606673
| 54.156845
| 213.170669
| 232.273536
| 61.293666
| 64.16274
| 19.138697
| -38.706334
| 9,763,464,200
| 0.014649
| 176
| 62.798664
| 223.604999
| 4.257366
| 232.119731
| 215.090266
| 4.963268
| 224.789255
| 234.71579
| 214.86272
| 232.273536
| 213.170669
| 222.722102
| 224.932661
| 223.291767
| 220.597908
| 227.626521
| 229.267415
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.041383
| 34,044,200
| 0
|
AAPL
| 2024-10-04T00:00:00
| 226.005569
| 227.201363
| 223.344924
| 227.101707
| 37,245,100
| 226.601465
| 223.902952
| 223.598822
| 221.840175
| 221.369027
| 214.982619
| 196.920372
| 225.996663
| 225.903415
| 225.698198
| 224.814029
| 224.455804
| 221.627869
| 217.801772
| 213.981771
| 202.499888
| 226.550735
| 225.395229
| 224.745651
| 223.630444
| 222.817984
| 220.829371
| 206.445168
| 225.348465
| 226.034752
| 226.925161
| 228.694898
| 225.521053
| 225.701307
| 226.038141
| 234.238197
| 1.332255
| 1.303746
| 11.420278
| 25.09398
| 22.937112
| 227.21132
| 222.722102
| 218.864015
| 215.606673
| 65.840392
| 213.748652
| 232.273536
| 66.16461
| 64.847408
| 32.817905
| -33.83539
| 9,800,709,300
| 0.050818
| 177
| 62.815757
| 223.902952
| 4.203398
| 232.309748
| 215.496156
| 4.628017
| 224.905095
| 234.161129
| 215.64906
| 232.273536
| 213.170669
| 222.722102
| 224.477599
| 222.939675
| 220.999833
| 226.41744
| 227.955364
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| 0.005665
| 0
| 37,245,100
|
AAPL
| 2024-10-07T00:00:00
| 220.913483
| 224.899472
| 220.554743
| 223.713638
| 39,505,400
| 226.125142
| 223.941815
| 223.307448
| 221.919536
| 221.531821
| 215.326179
| 197.047398
| 224.980027
| 224.996155
| 224.962088
| 224.459434
| 224.183317
| 221.599853
| 217.883659
| 214.119032
| 202.683108
| 225.516557
| 225.110518
| 224.539086
| 223.594103
| 222.805996
| 220.946814
| 206.683906
| 223.512187
| 224.140689
| 225.360721
| 228.07767
| 225.579837
| 225.76402
| 226.118754
| 234.450047
| 0.851883
| 1.213373
| 10.931186
| 23.040583
| 25.248851
| 226.36929
| 222.722102
| 220.388658
| 215.606673
| 56.495257
| 216.777971
| 232.273536
| 26.688354
| 51.38221
| -27.20061
| -73.311646
| 9,761,203,900
| -0.023082
| 176
| 62.833319
| 223.941815
| 4.170201
| 232.282217
| 215.601413
| 4.846534
| 224.524941
| 234.21801
| 214.831873
| 232.273536
| 213.170669
| 222.722102
| 225.517285
| 223.833208
| 221.660846
| 227.689647
| 229.373725
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.054136
| 0
| 39,505,400
|
AAPL
| 2024-10-08T00:00:00
| 224.979172
| 225.188428
| 222.467995
| 223.51432
| 31,855,700
| 225.965703
| 224.223824
| 223.427027
| 222.074637
| 221.777888
| 215.687602
| 197.205226
| 224.979856
| 224.993067
| 224.964716
| 224.506683
| 224.244537
| 221.732376
| 218.070383
| 214.334085
| 202.904959
| 225.308198
| 225.209314
| 224.667681
| 223.714088
| 222.896716
| 221.137962
| 206.961834
| 222.852731
| 223.275029
| 224.266974
| 227.407562
| 225.626629
| 225.785747
| 226.188561
| 234.642029
| 0.790143
| 1.128727
| 10.405461
| 21.988084
| 23.616647
| 226.36929
| 222.722102
| 220.600412
| 215.606673
| 56.701873
| 220.554743
| 232.273536
| 37.754986
| 43.535983
| 4.33729
| -62.245014
| 9,793,059,600
| -0.019102
| 177
| 62.847841
| 224.223824
| 4.030936
| 232.285697
| 216.161952
| 4.730513
| 224.568201
| 234.029226
| 215.107176
| 232.273536
| 213.170669
| 222.722102
| 222.122566
| 219.34566
| 217.777837
| 223.690389
| 226.467295
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| -0.004996
| 31,855,700
| 0
|
AAPL
| 2024-10-09T00:00:00
| 228.735977
| 228.945248
| 224.042484
| 224.441076
| 33,591,100
| 226.281595
| 224.56662
| 223.773409
| 222.293727
| 222.065419
| 216.085399
| 197.382583
| 225.73108
| 225.673596
| 225.54491
| 224.891164
| 224.590032
| 222.007027
| 218.351057
| 214.619271
| 203.161984
| 225.811885
| 225.639043
| 225.076061
| 223.975317
| 223.079824
| 221.396346
| 207.275573
| 224.183758
| 224.070176
| 224.309004
| 227.044237
| 225.772324
| 225.843569
| 226.287383
| 234.828213
| 1.032455
| 1.109473
| 10.282197
| 26.027948
| 21.870477
| 226.36929
| 222.722102
| 219.922796
| 215.606673
| 51.000315
| 220.554743
| 232.273536
| 69.812941
| 44.752094
| 54.13133
| -30.187059
| 9,826,650,700
| -0.024867
| 178
| 62.863506
| 224.56662
| 4.111835
| 232.790291
| 216.342949
| 4.430849
| 224.965132
| 233.826831
| 216.103434
| 232.273536
| 213.170669
| 222.722102
| 224.211865
| 223.235302
| 221.491432
| 225.955735
| 226.932298
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 0
| 0.037044
| 33,591,100
| 0
|
AAPL
| 2024-10-10T00:00:00
| 228.237701
| 228.696097
| 226.374257
| 226.98212
| 28,183,500
| 226.43306
| 224.879021
| 224.038875
| 222.437556
| 222.333964
| 216.477914
| 197.562808
| 226.232404
| 226.139797
| 225.959186
| 225.195395
| 224.870622
| 222.251367
| 218.611231
| 214.888942
| 203.411494
| 226.16754
| 225.988669
| 225.419468
| 224.208414
| 223.242252
| 221.636986
| 207.582589
| 226.351796
| 225.771433
| 225.234534
| 226.918683
| 226.00349
| 225.929757
| 226.404327
| 235.006863
| 1.170787
| 1.121736
| 10.167738
| 25.066483
| 21.062588
| 226.36929
| 222.722102
| 219.003528
| 215.606673
| 51.260471
| 220.554743
| 232.183838
| 66.066693
| 57.878207
| 57.409948
| -33.933307
| 9,798,467,200
| -0.029175
| 177
| 62.876607
| 224.879021
| 4.142977
| 233.164976
| 216.593066
| 4.210198
| 225.276806
| 233.697201
| 216.85641
| 232.273536
| 213.170669
| 222.722102
| 227.241236
| 225.537224
| 222.338472
| 230.439989
| 232.144001
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.027198
| 28,183,500
| 0
|
AAPL
| 2024-10-11T00:00:00
| 226.752945
| 228.60643
| 226.543674
| 228.496815
| 31,759,200
| 226.409146
| 225.130637
| 224.307133
| 222.625744
| 222.527239
| 216.843936
| 197.73834
| 226.336512
| 226.251278
| 226.081303
| 225.33699
| 225.015416
| 222.427899
| 218.825487
| 215.123873
| 203.643747
| 226.225701
| 226.167138
| 225.628243
| 224.377645
| 223.358541
| 221.840452
| 207.873038
| 227.930206
| 227.02751
| 226.07602
| 226.871885
| 226.255636
| 226.030484
| 226.521386
| 235.172253
| 1.147381
| 1.126865
| 10.061454
| 24.224782
| 20.355333
| 224.749996
| 222.722102
| 219.003528
| 215.606673
| 51.632431
| 220.554743
| 232.183838
| 53.299092
| 63.059575
| 43.55668
| -46.700908
| 9,766,708,000
| -0.037071
| 176
| 62.891236
| 225.130637
| 4.093582
| 233.317801
| 216.943474
| 4.098448
| 225.41739
| 233.614287
| 217.220494
| 232.273536
| 213.170669
| 222.722102
| 227.769352
| 226.842606
| 225.447511
| 229.164447
| 230.091192
| 227.765259
| 224.976241
| 222.722102
| 220.467964
| 217.258682
| 213.170669
| 232.273536
| 1
| -0.081988
| 0
| 31,759,200
|
AAPL
| 2024-10-14T00:00:00
| 230.489807
| 230.918294
| 227.799268
| 227.898908
| 39,882,100
| 226.239743
| 225.877014
| 224.721276
| 222.858809
| 222.759058
| 217.234288
| 197.93206
| 227.167171
| 227.02192
| 226.759534
| 225.805428
| 225.436523
| 222.744053
| 219.132443
| 215.428149
| 203.910872
| 226.96764
| 226.677536
| 226.103833
| 224.68604
| 223.568082
| 222.110667
| 208.198923
| 229.377932
| 228.665649
| 227.346015
| 227.17709
| 226.624182
| 226.211241
| 226.677612
| 235.339311
| 1.414066
| 1.184305
| 10.506352
| 26.353292
| 18.970102
| 225.736518
| 222.722102
| 219.003528
| 215.606673
| 55.468985
| 220.554743
| 232.183838
| 85.432824
| 68.266203
| 78.860145
| -14.567176
| 9,806,590,100
| -0.035989
| 177
| 62.910022
| 225.877014
| 3.586644
| 233.050302
| 218.703726
| 4.138307
| 225.900478
| 234.177091
| 217.623864
| 232.273536
| 213.748652
| 223.011094
| 227.301016
| 225.995602
| 225.23826
| 228.058359
| 229.363773
| 227.901664
| 225.197031
| 223.011094
| 220.825158
| 217.712978
| 213.748652
| 232.273536
| 0
| -0.028424
| 39,882,100
| 0
|
AAPL
| 2024-10-15T00:00:00
| 233.030869
| 236.658118
| 231.556042
| 232.791704
| 64,751,400
| 227.001067
| 226.727026
| 225.268951
| 223.353509
| 223.070942
| 217.664483
| 198.136351
| 228.339911
| 228.114456
| 227.724355
| 226.462286
| 226.020704
| 223.147457
| 219.498191
| 215.776718
| 204.200623
| 228.20239
| 227.358855
| 226.743033
| 225.084944
| 223.838393
| 222.423471
| 208.548165
| 231.192849
| 230.645236
| 229.21905
| 227.850944
| 227.146819
| 226.50641
| 226.900502
| 235.517256
| 1.809598
| 1.309364
| 12.009003
| 32.883444
| 17.11287
| 228.60643
| 224.914393
| 218.811708
| 215.606673
| 59.978682
| 220.554743
| 236.658118
| 77.475224
| 72.069046
| 138.939962
| -22.524776
| 9,871,341,500
| -0.09522
| 178
| 62.940975
| 226.727026
| 3.113571
| 232.954168
| 220.499885
| 4.340453
| 226.579562
| 235.260468
| 217.898657
| 236.658118
| 216.777971
| 226.718045
| 229.735789
| 228.553285
| 226.616764
| 231.672311
| 232.854815
| 231.966403
| 229.063902
| 226.718045
| 224.372187
| 221.032323
| 216.777971
| 236.658118
| 0
| 0.017516
| 64,751,400
| 0
|
AAPL
| 2024-10-16T00:00:00
| 230.968124
| 231.30693
| 229.034917
| 230.788762
| 34,082,200
| 227.499316
| 227.279585
| 225.632474
| 223.847564
| 223.27397
| 218.114063
| 198.33554
| 228.865554
| 228.633305
| 228.223396
| 226.871908
| 226.401275
| 223.45415
| 219.800031
| 216.077538
| 204.466966
| 228.923673
| 227.762769
| 227.181431
| 225.383557
| 224.046214
| 222.686909
| 208.874849
| 232.375066
| 231.916626
| 230.908871
| 228.578464
| 227.723279
| 226.858796
| 227.155086
| 235.695832
| 1.934316
| 1.434354
| 12.658723
| 30.781029
| 20.05256
| 228.60643
| 224.914393
| 218.811708
| 215.606673
| 55.546876
| 220.554743
| 236.658118
| 64.665833
| 75.85796
| 64.044745
| -35.334167
| 9,837,259,300
| -0.08776
| 177
| 62.957065
| 227.279585
| 2.806903
| 232.893392
| 221.665778
| 4.405937
| 226.997521
| 235.809395
| 218.185647
| 236.658118
| 220.554743
| 228.60643
| 233.748343
| 230.838568
| 228.646267
| 235.940644
| 238.850418
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 1
| -0.043293
| 34,082,200
| 0
|
AAPL
| 2024-10-17T00:00:00
| 231.336823
| 233.03088
| 229.712542
| 232.612338
| 32,993,800
| 228.145047
| 227.443011
| 226.006359
| 224.297434
| 223.435198
| 218.536475
| 198.570772
| 229.359807
| 229.124854
| 228.702385
| 227.277809
| 226.780932
| 223.763274
| 220.103631
| 216.379702
| 204.734328
| 229.621401
| 228.149173
| 227.620227
| 225.677253
| 224.258394
| 222.948746
| 209.20322
| 232.905017
| 232.516195
| 232.026402
| 229.390784
| 228.320883
| 227.262932
| 227.435837
| 235.875154
| 2.039397
| 1.555363
| 13.57316
| 31.926077
| 18.968014
| 228.60643
| 224.914393
| 220.073312
| 215.606673
| 55.662363
| 220.554743
| 236.658118
| 66.955404
| 69.69882
| 78.011511
| -33.044596
| 9,870,253,100
| -0.130034
| 178
| 62.972672
| 227.443011
| 2.946902
| 233.336814
| 221.549207
| 4.484945
| 227.410788
| 236.380678
| 218.440897
| 236.658118
| 220.554743
| 228.60643
| 230.436657
| 229.566385
| 228.164645
| 231.838397
| 232.70867
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 0
| 0.004931
| 0
| 32,993,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.