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
| 2024-10-18T00:00:00
| 234.176849
| 235.352709
| 233.190312
| 235.352709
| 46,431,500
| 228.962175
| 227.78182
| 226.504609
| 224.73463
| 223.617307
| 218.987187
| 198.827104
| 230.323216
| 230.043398
| 229.54461
| 227.904995
| 227.349849
| 224.17165
| 220.473979
| 216.732121
| 205.027289
| 230.718093
| 228.790491
| 228.248726
| 226.064681
| 224.541069
| 223.258456
| 209.55751
| 233.501293
| 233.324386
| 233.079518
| 230.427687
| 228.995096
| 227.744398
| 227.763167
| 236.065266
| 2.32504
| 1.709298
| 14.817016
| 33.630878
| 17.719012
| 229.563056
| 224.914393
| 220.769316
| 215.606673
| 52.767044
| 220.554743
| 236.658118
| 84.591626
| 72.070954
| 127.395711
| -15.408374
| 9,916,684,600
| 0.129412
| 179
| 62.995002
| 227.78182
| 3.309057
| 234.399934
| 221.163706
| 4.400954
| 228.055174
| 236.857083
| 219.253266
| 236.658118
| 220.554743
| 228.60643
| 231.360082
| 229.689283
| 228.041744
| 233.007621
| 234.678419
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 0
| 0.046139
| 0
| 46,431,500
|
AAPL
| 2024-10-21T00:00:00
| 235.651657
| 236.020371
| 233.628769
| 233.628769
| 36,254,500
| 230.435992
| 228.280567
| 227.308184
| 225.142995
| 223.75551
| 219.449661
| 199.102424
| 231.388904
| 231.063082
| 230.484156
| 228.609237
| 227.988449
| 224.621846
| 220.873392
| 217.106765
| 205.332009
| 231.934362
| 229.539999
| 228.952345
| 226.4928
| 224.857763
| 223.588446
| 209.923923
| 234.588988
| 234.425143
| 234.337296
| 231.647894
| 229.762091
| 228.306769
| 228.141827
| 236.271339
| 2.639987
| 1.895436
| 16.082664
| 33.39935
| 17.001037
| 230.350301
| 224.914393
| 221.027707
| 215.606673
| 66.655872
| 220.554743
| 236.658118
| 93.750003
| 81.765677
| 129.232794
| -6.249997
| 9,952,939,100
| 0.207001
| 180
| 63.012584
| 228.280567
| 3.703307
| 235.687181
| 220.873953
| 3.912672
| 228.778649
| 236.603993
| 220.953305
| 236.658118
| 220.554743
| 228.60643
| 234.239957
| 233.127204
| 232.077559
| 235.289602
| 236.402354
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 0
| 0.08114
| 36,254,500
| 0
|
AAPL
| 2024-10-22T00:00:00
| 235.033829
| 235.392568
| 231.785253
| 233.070728
| 38,846,600
| 231.441458
| 228.70358
| 228.068312
| 225.508311
| 223.865835
| 219.896004
| 199.378279
| 232.117889
| 231.785036
| 231.184106
| 229.193291
| 228.530402
| 225.030159
| 221.246035
| 217.461756
| 205.627549
| 232.770332
| 230.183167
| 229.546626
| 226.880676
| 225.15456
| 223.897043
| 210.281449
| 235.646197
| 235.304103
| 235.427558
| 232.880536
| 230.558493
| 228.920262
| 228.548046
| 236.487875
| 2.807369
| 2.077823
| 16.665629
| 31.198426
| 19.02272
| 231.516187
| 225.203385
| 220.237074
| 215.606673
| 64.702099
| 220.554743
| 236.658118
| 89.913363
| 89.418331
| 101.104464
| -10.086637
| 9,914,092,500
| 0.252627
| 179
| 63.031351
| 228.70358
| 3.971537
| 236.646655
| 220.760506
| 3.879218
| 229.37438
| 237.132817
| 221.615943
| 236.658118
| 220.554743
| 228.60643
| 235.100266
| 234.18016
| 232.708663
| 236.571763
| 237.491868
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 1
| 0.010661
| 38,846,600
| 0
|
AAPL
| 2024-10-23T00:00:00
| 229.951691
| 234.316353
| 226.962199
| 233.260069
| 52,287,000
| 231.563029
| 228.922312
| 228.469702
| 225.697446
| 223.896984
| 220.28197
| 199.606983
| 231.684649
| 231.4517
| 230.994503
| 229.262236
| 228.639732
| 225.223161
| 221.475131
| 217.709082
| 205.86958
| 232.499466
| 230.302034
| 229.691501
| 227.054926
| 225.314715
| 224.096166
| 210.585663
| 234.696644
| 234.647923
| 235.142408
| 233.683704
| 231.19328
| 229.479966
| 228.916441
| 236.692144
| 2.501104
| 2.162479
| 15.877049
| 27.172745
| 24.278362
| 231.600896
| 226.718045
| 220.783916
| 215.606673
| 57.298547
| 220.554743
| 236.658118
| 58.353903
| 80.672423
| 31.383526
| -41.646097
| 9,861,805,500
| 0.214275
| 178
| 63.055859
| 228.922312
| 3.910275
| 236.742863
| 221.101761
| 4.207352
| 229.429362
| 237.844066
| 221.014659
| 236.658118
| 220.554743
| 228.60643
| 234.07055
| 232.748532
| 230.463235
| 236.355847
| 237.677865
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 1
| -0.049652
| 0
| 52,287,000
|
AAPL
| 2024-10-24T00:00:00
| 229.76236
| 230.011484
| 227.609922
| 229.174415
| 31,109,500
| 231.715495
| 229.074277
| 228.537464
| 225.873826
| 223.868542
| 220.648326
| 199.836824
| 231.300191
| 231.144547
| 230.804943
| 229.307702
| 228.726088
| 225.401168
| 221.693216
| 217.94776
| 206.10732
| 232.172071
| 230.382039
| 229.790936
| 227.214334
| 225.469067
| 224.283896
| 210.885716
| 232.49741
| 233.055248
| 233.966557
| 234.033046
| 231.666274
| 229.977293
| 229.245771
| 236.882136
| 2.217546
| 2.173492
| 15.144795
| 26.093891
| 23.314425
| 231.810158
| 228.60643
| 220.724124
| 215.606673
| 55.555556
| 220.554743
| 236.658118
| 57.178181
| 68.481816
| 6.137742
| -42.821819
| 9,830,696,000
| 0.229875
| 177
| 63.07042
| 229.074277
| 3.879242
| 236.832762
| 221.315793
| 4.103432
| 229.461076
| 237.66794
| 221.254213
| 236.658118
| 220.554743
| 228.60643
| 230.410081
| 226.503809
| 223.055927
| 233.857963
| 237.764235
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 1
| -0.100972
| 31,109,500
| 0
|
AAPL
| 2024-10-25T00:00:00
| 230.599411
| 232.403068
| 228.76586
| 228.935263
| 38,802,300
| 232.100142
| 229.254644
| 228.665414
| 226.007157
| 223.923058
| 221.019866
| 200.065639
| 231.160035
| 231.045432
| 230.773322
| 229.42513
| 228.870189
| 225.605021
| 221.927589
| 218.198288
| 206.351022
| 231.969147
| 230.52729
| 229.949547
| 227.399651
| 225.646195
| 224.480947
| 211.191811
| 230.470939
| 231.381544
| 232.689766
| 234.036897
| 232.030586
| 230.426294
| 229.545482
| 237.060353
| 2.036888
| 2.146171
| 14.999694
| 28.505928
| 21.896471
| 231.810158
| 228.60643
| 221.865117
| 215.606673
| 66.38568
| 222.467995
| 236.658118
| 57.303354
| 57.611813
| 31.97603
| -42.696646
| 9,869,498,300
| 0.252592
| 178
| 63.08867
| 229.254644
| 3.861154
| 236.976953
| 221.532335
| 3.973888
| 229.569489
| 237.517264
| 221.621714
| 236.658118
| 220.554743
| 228.60643
| 229.127922
| 228.24436
| 226.72636
| 230.645922
| 231.529484
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 0
| -0.044345
| 38,802,300
| 0
|
AAPL
| 2024-10-28T00:00:00
| 232.582443
| 233.907786
| 231.73543
| 232.502737
| 36,087,100
| 232.309406
| 229.274574
| 228.941643
| 226.153642
| 223.9646
| 221.396108
| 200.307347
| 231.444517
| 231.324888
| 231.051649
| 229.712158
| 229.155747
| 225.878645
| 222.20798
| 218.483123
| 206.612031
| 232.056838
| 230.844223
| 230.250857
| 227.657506
| 225.874073
| 224.709909
| 211.515362
| 230.063408
| 230.687507
| 232.030764
| 233.948683
| 232.355371
| 230.864027
| 229.835447
| 237.232103
| 2.030325
| 2.123002
| 15.18158
| 29.460428
| 20.66532
| 231.491285
| 228.60643
| 222.722102
| 215.606673
| 63.837505
| 224.042484
| 236.658118
| 67.693464
| 60.724999
| 77.796311
| -32.306536
| 9,905,585,400
| 0.178822
| 179
| 63.10584
| 229.274574
| 3.878062
| 237.030697
| 221.518451
| 3.904847
| 229.856437
| 237.666131
| 222.046743
| 236.658118
| 220.554743
| 228.60643
| 230.589446
| 228.775824
| 226.952238
| 232.413033
| 234.226655
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 0
| 0.004293
| 36,087,100
| 0
|
AAPL
| 2024-10-29T00:00:00
| 232.851501
| 233.509193
| 231.506239
| 232.283506
| 35,417,200
| 232.291469
| 229.646268
| 229.192761
| 226.308697
| 223.958501
| 221.788876
| 200.548763
| 231.725914
| 231.602454
| 231.328549
| 229.997553
| 229.440036
| 226.152091
| 222.488073
| 218.767645
| 206.87312
| 232.155401
| 231.184883
| 230.551616
| 227.920167
| 226.107939
| 224.936749
| 211.839184
| 230.952985
| 230.892384
| 231.790734
| 233.855847
| 232.647691
| 231.288529
| 230.118886
| 237.396496
| 2.023508
| 2.103103
| 15.280794
| 28.418636
| 20.339183
| 231.491285
| 228.60643
| 222.722102
| 215.606673
| 58.579131
| 226.374257
| 236.658118
| 62.984562
| 62.66046
| 67.590444
| -37.015438
| 9,941,002,600
| 0.215235
| 180
| 63.122715
| 229.646268
| 3.845046
| 237.336359
| 221.956176
| 3.697718
| 230.141681
| 237.537117
| 222.746246
| 236.658118
| 220.554743
| 228.60643
| 232.741886
| 231.575987
| 230.56953
| 233.748343
| 234.914243
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 0
| 0.045856
| 35,417,200
| 0
|
AAPL
| 2024-10-30T00:00:00
| 229.294006
| 232.652197
| 228.74593
| 231.795209
| 47,070,900
| 232.124057
| 229.811687
| 229.341439
| 226.380246
| 223.899395
| 222.122081
| 200.783758
| 231.239532
| 231.182737
| 231.015543
| 229.933594
| 229.428803
| 226.275303
| 222.667176
| 218.976088
| 207.096214
| 231.610408
| 231.151334
| 230.559404
| 228.037238
| 226.248347
| 225.085365
| 212.125206
| 231.087293
| 230.822671
| 231.133742
| 233.513919
| 232.816412
| 231.630087
| 230.360473
| 237.538411
| 1.711319
| 2.024746
| 14.563766
| 26.360901
| 23.734688
| 231.491285
| 228.60643
| 222.722102
| 215.606673
| 51.952873
| 226.543674
| 236.658118
| 27.192128
| 52.623385
| 12.297963
| -72.807872
| 9,893,931,700
| 0.136193
| 179
| 63.144668
| 229.811687
| 3.749243
| 237.310173
| 222.3132
| 3.822278
| 230.06095
| 237.705507
| 222.416394
| 236.658118
| 220.554743
| 228.60643
| 232.622311
| 231.735429
| 230.619357
| 233.738383
| 234.625265
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 1
| -0.018836
| 0
| 47,070,900
|
AAPL
| 2024-10-31T00:00:00
| 225.118683
| 229.02495
| 224.580566
| 228.536661
| 64,370,100
| 231.502243
| 229.823645
| 229.277264
| 226.37048
| 223.86345
| 222.451058
| 201.002592
| 230.015362
| 230.080181
| 230.108333
| 229.495875
| 229.097255
| 226.229945
| 222.73169
| 219.097724
| 207.275542
| 230.336703
| 230.704381
| 230.234576
| 227.987765
| 226.280434
| 225.144704
| 212.367345
| 229.20923
| 229.386629
| 229.566862
| 232.664767
| 232.775456
| 231.824917
| 230.520391
| 237.641444
| 1.11415
| 1.842627
| 14.174298
| 24.194897
| 29.045765
| 230.300469
| 228.60643
| 222.722102
| 215.606673
| 47.251998
| 224.580566
| 236.658118
| 4.455514
| 31.544068
| -71.782209
| -95.544486
| 9,829,561,600
| 0.055352
| 178
| 63.173924
| 229.823645
| 3.73303
| 237.289706
| 222.357584
| 4.011613
| 229.590258
| 237.613484
| 221.567032
| 236.658118
| 220.554743
| 228.60643
| 230.230711
| 227.809225
| 226.324444
| 231.715492
| 234.136978
| 232.857721
| 230.506629
| 228.60643
| 226.706232
| 224.000865
| 220.554743
| 236.658118
| 1
| -0.074054
| 0
| 64,370,100
|
AAPL
| 2024-11-01T00:00:00
| 222.129196
| 224.560652
| 219.498444
| 220.195989
| 65,276,700
| 230.297478
| 229.629826
| 229.082748
| 226.338194
| 223.85002
| 222.610493
| 201.176944
| 228.438129
| 228.634548
| 228.880774
| 228.826177
| 228.561251
| 226.069132
| 222.715835
| 219.157753
| 207.423339
| 228.632513
| 229.971577
| 229.684725
| 227.82144
| 226.234795
| 225.13833
| 212.57756
| 225.61734
| 226.583676
| 227.247557
| 231.238551
| 232.491555
| 231.845053
| 230.576895
| 237.694613
| 0.395108
| 1.553123
| 14.799248
| 21.8857
| 34.903924
| 227.445506
| 228.078281
| 222.722102
| 215.128913
| 35.579228
| 219.498444
| 236.658118
| 15.331014
| 15.659552
| -141.892441
| -84.668986
| 9,764,284,900
| 0.039506
| 177
| 63.203034
| 229.629826
| 4.030478
| 237.690783
| 221.56887
| 4.115534
| 228.879681
| 237.110748
| 220.648614
| 236.658118
| 219.498444
| 228.078281
| 226.2414
| 223.457849
| 221.797015
| 227.902233
| 230.685784
| 232.608435
| 230.103122
| 228.078281
| 226.053439
| 223.170614
| 219.498444
| 236.658118
| 1
| -0.120895
| 65,276,700
| 0
|
AAPL
| 2024-11-04T00:00:00
| 221.23233
| 222.009597
| 218.940399
| 220.215914
| 44,944,500
| 228.855545
| 229.645769
| 228.644688
| 226.241932
| 223.822906
| 222.702034
| 201.332269
| 226.996969
| 227.28869
| 227.70409
| 228.135827
| 227.997488
| 225.879453
| 222.676795
| 219.198833
| 207.560742
| 226.984304
| 229.171815
| 229.080847
| 227.62121
| 226.165909
| 225.11104
| 212.777116
| 221.942365
| 223.376151
| 224.691097
| 229.368826
| 231.983633
| 231.707869
| 230.535847
| 237.697929
| -0.244292
| 1.19364
| 15.476749
| 20.679724
| 33.944919
| 226.628376
| 227.799258
| 222.866598
| 213.680585
| 28.425638
| 218.940399
| 236.020371
| 13.418823
| 11.068451
| -150.469073
| -86.581177
| 9,719,340,400
| 0.10539
| 176
| 63.222958
| 229.645769
| 3.994658
| 237.635085
| 221.656453
| 3.902711
| 228.151362
| 235.956784
| 220.345939
| 236.658118
| 218.940399
| 227.799258
| 222.062764
| 219.564876
| 217.000556
| 224.627084
| 227.124972
| 232.476736
| 229.889949
| 227.799258
| 225.708568
| 222.731991
| 218.940399
| 236.658118
| 1
| -0.160339
| 44,944,500
| 0
|
AAPL
| 2024-11-05T00:00:00
| 222.667297
| 223.165546
| 220.365391
| 221.023083
| 28,111,300
| 227.618892
| 229.530175
| 228.534675
| 226.167594
| 223.81957
| 222.79628
| 201.483203
| 226.131035
| 226.448437
| 226.929199
| 227.638688
| 227.587473
| 225.753486
| 222.676545
| 219.267516
| 207.711056
| 225.859168
| 228.507199
| 228.621047
| 227.481028
| 226.135498
| 225.110352
| 212.989405
| 219.973986
| 221.143351
| 222.629019
| 227.400755
| 231.346108
| 231.462656
| 230.430599
| 237.66184
| -0.627991
| 0.829314
| 15.769501
| 21.700109
| 32.263671
| 226.424093
| 227.799258
| 223.623928
| 213.680585
| 34.464754
| 218.940399
| 236.020371
| 21.820283
| 16.856707
| -115.159486
| -78.179717
| 9,747,451,700
| 0.095208
| 177
| 63.23553
| 229.530175
| 4.166554
| 237.863283
| 221.197067
| 3.817297
| 227.62907
| 235.263665
| 219.994475
| 236.658118
| 218.940399
| 227.799258
| 220.727442
| 219.445287
| 217.658244
| 222.514485
| 223.79664
| 232.476736
| 229.889949
| 227.799258
| 225.708568
| 222.731991
| 218.940399
| 236.658118
| 0
| -0.093263
| 28,111,300
| 0
|
AAPL
| 2024-11-06T00:00:00
| 221.93985
| 225.278121
| 220.41521
| 221.830235
| 54,561,100
| 226.817708
| 229.190369
| 228.372844
| 226.061766
| 223.792601
| 222.900669
| 201.624097
| 225.292798
| 225.628694
| 226.161607
| 227.120612
| 227.153041
| 225.603932
| 222.657158
| 219.320433
| 207.852636
| 224.826615
| 227.784311
| 228.113753
| 227.315234
| 226.086032
| 225.093393
| 213.192954
| 219.537148
| 220.028942
| 221.043409
| 225.494608
| 230.594183
| 231.116114
| 230.268375
| 237.587115
| -0.979484
| 0.467554
| 15.448625
| 23.543392
| 29.528426
| 226.424093
| 227.799258
| 225.168506
| 213.680585
| 32.646313
| 218.940399
| 236.020371
| 17.561216
| 17.600108
| -99.617056
| -82.438784
| 9,692,890,600
| 0.032864
| 176
| 63.259815
| 229.190369
| 4.498632
| 238.187633
| 220.193104
| 3.927624
| 227.087239
| 234.942487
| 219.231992
| 236.658118
| 218.940399
| 227.799258
| 222.066078
| 220.96661
| 219.265923
| 223.766765
| 224.866233
| 232.476736
| 229.889949
| 227.799258
| 225.708568
| 222.731991
| 218.940399
| 236.658118
| 1
| -0.135446
| 54,561,100
| 0
|
AAPL
| 2024-11-07T00:00:00
| 226.683182
| 227.08179
| 223.783386
| 223.843174
| 42,137,700
| 226.50979
| 229.112643
| 228.44499
| 226.081497
| 223.91474
| 223.010887
| 201.792083
| 225.570875
| 225.820419
| 226.241849
| 227.080846
| 227.116898
| 225.646256
| 222.763106
| 219.46623
| 208.040005
| 224.802156
| 227.545531
| 227.983779
| 227.339604
| 226.1621
| 225.168294
| 213.442298
| 221.476295
| 221.066477
| 220.906864
| 224.177192
| 229.911606
| 230.770221
| 230.11006
| 237.496264
| -0.865323
| 0.200979
| 14.673931
| 24.558849
| 26.928778
| 226.424093
| 227.799258
| 224.989136
| 213.680585
| 37.070148
| 218.940399
| 236.020371
| 45.332525
| 28.238008
| -48.330623
| -54.667475
| 9,735,028,300
| 0.049554
| 177
| 63.279125
| 229.112643
| 4.529283
| 238.171209
| 220.054076
| 4.008056
| 227.048758
| 235.064871
| 219.032645
| 236.658118
| 218.940399
| 227.799258
| 222.544394
| 219.810666
| 217.681483
| 224.673577
| 227.407305
| 232.476736
| 229.889949
| 227.799258
| 225.708568
| 222.731991
| 218.940399
| 236.658118
| 0
| -0.070835
| 42,137,700
| 0
|
AAPL
| 2024-11-08T00:00:00
| 226.413834
| 228.10974
| 225.865154
| 226.62332
| 38,328,800
| 226.091232
| 229.095687
| 228.461321
| 226.030071
| 224.047224
| 223.142101
| 201.96036
| 225.739467
| 225.928312
| 226.268308
| 227.020208
| 227.062816
| 225.676357
| 222.859178
| 219.603807
| 208.222829
| 224.784709
| 227.288501
| 227.827536
| 227.352636
| 226.227865
| 225.235679
| 213.68729
| 224.059535
| 223.081374
| 221.745656
| 223.39289
| 229.310331
| 230.430864
| 229.955757
| 237.391337
| -0.787505
| 0.003282
| 13.689285
| 25.402902
| 25.85856
| 226.224796
| 227.799258
| 224.966711
| 213.680585
| 33.368881
| 218.940399
| 235.392568
| 45.425223
| 36.106321
| -33.759541
| -54.574777
| 9,696,699,500
| 0.055748
| 176
| 63.296657
| 229.095687
| 4.539206
| 238.174099
| 220.017276
| 3.997555
| 226.988289
| 234.983399
| 218.993179
| 236.658118
| 218.940399
| 227.799258
| 225.849453
| 224.617116
| 222.551049
| 227.915519
| 229.147856
| 232.476736
| 229.889949
| 227.799258
| 225.708568
| 222.731991
| 218.940399
| 236.658118
| 1
| -0.115239
| 0
| 38,328,800
|
AAPL
| 2024-11-11T00:00:00
| 223.690399
| 225.156863
| 220.966973
| 224.45855
| 42,005,600
| 225.202028
| 228.755717
| 228.572397
| 225.939922
| 224.137157
| 223.291965
| 202.123707
| 225.329653
| 225.521419
| 225.871707
| 226.717498
| 226.803399
| 225.598476
| 222.881052
| 219.684729
| 208.376735
| 224.348194
| 226.773712
| 227.460542
| 227.260885
| 226.218475
| 225.246537
| 213.90351
| 225.403899
| 224.503072
| 222.635831
| 222.811443
| 228.719181
| 230.064657
| 229.781547
| 237.264942
| -0.934817
| -0.184338
| 13.866038
| 23.012782
| 31.88663
| 225.796298
| 227.799258
| 224.966711
| 213.680585
| 31.017285
| 218.940399
| 234.316353
| 30.892393
| 40.550047
| -80.809387
| -69.107607
| 9,654,693,900
| 0.036934
| 175
| 63.315546
| 228.755717
| 4.681685
| 238.119087
| 219.392346
| 4.110445
| 226.674204
| 234.895094
| 218.453314
| 236.658118
| 218.940399
| 227.799258
| 226.796242
| 225.482745
| 224.551657
| 227.727331
| 229.040828
| 232.476736
| 229.889949
| 227.799258
| 225.708568
| 222.731991
| 218.940399
| 236.658118
| 1
| -0.152628
| 0
| 42,005,600
|
AAPL
| 2024-11-12T00:00:00
| 223.690399
| 225.047127
| 222.822498
| 224.009636
| 40,398,300
| 224.285918
| 228.288693
| 228.520847
| 225.973937
| 224.223374
| 223.463627
| 202.290478
| 225.001802
| 225.188506
| 225.536121
| 226.442307
| 226.563938
| 225.523649
| 222.902351
| 219.76405
| 208.52911
| 224.073353
| 226.291301
| 227.085004
| 227.172668
| 226.206718
| 225.254427
| 214.118104
| 225.41511
| 224.958253
| 223.274463
| 222.372258
| 228.134501
| 229.690191
| 229.598004
| 237.12083
| -1.039578
| -0.355386
| 14.030166
| 22.098268
| 30.619474
| 223.982675
| 227.799258
| 224.545696
| 213.680585
| 37.37448
| 218.940399
| 233.907786
| 31.735667
| 36.017761
| -66.922582
| -68.264333
| 9,654,693,900
| 0.059699
| 175
| 63.333708
| 228.288693
| 4.698621
| 237.685934
| 218.891452
| 3.692802
| 226.390032
| 233.775636
| 219.004428
| 236.020371
| 218.940399
| 227.480385
| 223.271412
| 221.38596
| 219.081522
| 225.57585
| 227.461302
| 231.989498
| 229.495822
| 227.480385
| 225.464948
| 222.595513
| 218.940399
| 236.020371
| 0
| -0.133832
| 0
| 40,398,300
|
AAPL
| 2024-11-13T00:00:00
| 224.578262
| 226.104579
| 222.223941
| 223.470933
| 48,566,200
| 223.814343
| 227.9692
| 228.354538
| 226.063974
| 224.313997
| 223.637699
| 202.480005
| 224.917094
| 225.077553
| 225.388758
| 226.272849
| 226.411193
| 225.486575
| 222.946454
| 219.85938
| 208.688803
| 224.126506
| 225.937927
| 226.781728
| 227.117936
| 226.216057
| 225.276499
| 214.339873
| 224.851389
| 224.986071
| 223.841485
| 222.112179
| 227.57439
| 229.330857
| 229.423503
| 236.964614
| -1.038983
| -0.492105
| 13.874286
| 22.456108
| 28.492409
| 223.525069
| 227.799258
| 224.545696
| 213.680585
| 39.832992
| 218.940399
| 233.907786
| 37.667652
| 33.431904
| -55.158723
| -62.332348
| 9,703,260,100
| 0.043009
| 176
| 63.355657
| 227.9692
| 4.724015
| 237.417231
| 218.52117
| 3.79845
| 226.217483
| 233.814383
| 218.620582
| 236.020371
| 218.940399
| 227.480385
| 223.853341
| 222.659556
| 221.628712
| 224.884185
| 226.077971
| 231.989498
| 229.495822
| 227.480385
| 225.464948
| 222.595513
| 218.940399
| 236.020371
| 0
| -0.067093
| 48,566,200
| 0
|
AAPL
| 2024-11-14T00:00:00
| 227.670807
| 228.319237
| 224.458554
| 224.47851
| 44,923,900
| 224.069556
| 227.785899
| 228.331862
| 226.185369
| 224.402325
| 223.833439
| 202.703061
| 225.467837
| 225.549054
| 225.739843
| 226.399936
| 226.508087
| 225.572232
| 223.070779
| 220.014062
| 208.877679
| 224.827681
| 225.909508
| 226.729134
| 227.180949
| 226.304395
| 225.356362
| 214.590527
| 225.371246
| 225.505764
| 224.881756
| 222.226769
| 227.118477
| 229.037755
| 229.294299
| 236.810265
| -0.779978
| -0.54968
| 13.111822
| 24.874243
| 26.518709
| 223.629818
| 227.799258
| 224.545696
| 213.680585
| 44.723274
| 218.940399
| 233.907786
| 58.329538
| 42.577619
| -13.7539
| -41.670462
| 9,748,184,000
| 0.077275
| 177
| 63.376344
| 227.785899
| 4.657118
| 237.100136
| 218.471663
| 3.814413
| 226.355895
| 233.98472
| 218.727069
| 236.020371
| 218.940399
| 227.480385
| 224.302261
| 222.499942
| 220.421622
| 226.380581
| 228.182899
| 231.989498
| 229.495822
| 227.480385
| 225.464948
| 222.595513
| 218.940399
| 236.020371
| 0
| -0.009695
| 44,923,900
| 0
|
AAPL
| 2024-11-15T00:00:00
| 224.458542
| 226.37392
| 223.730303
| 225.855167
| 47,923,700
| 224.30249
| 227.299984
| 228.240086
| 226.273609
| 224.497191
| 223.955451
| 202.897846
| 225.265978
| 225.350779
| 225.542719
| 226.223446
| 226.350429
| 225.528557
| 223.107299
| 220.102072
| 209.032712
| 224.898406
| 225.592617
| 226.431186
| 227.11323
| 226.305874
| 225.36874
| 214.807
| 225.627815
| 225.579298
| 225.448058
| 222.441335
| 226.654939
| 228.741041
| 229.171407
| 236.646048
| -0.824413
| -0.604627
| 12.588095
| 23.114276
| 25.950016
| 224.342314
| 227.799258
| 224.545696
| 213.680585
| 35.983332
| 218.940399
| 233.509193
| 37.876455
| 44.624548
| -39.444186
| -62.123545
| 9,700,260,300
| 0.057249
| 176
| 63.397976
| 227.299984
| 4.457938
| 236.21586
| 218.384107
| 3.859565
| 226.175194
| 233.894324
| 218.456065
| 236.020371
| 218.940399
| 227.480385
| 226.816199
| 225.313162
| 222.955517
| 229.173844
| 230.676882
| 231.989498
| 229.495822
| 227.480385
| 225.464948
| 222.595513
| 218.940399
| 236.020371
| 1
| -0.060572
| 0
| 47,923,700
|
AAPL
| 2024-11-18T00:00:00
| 227.471283
| 229.187145
| 224.628135
| 224.707945
| 44,633,700
| 224.926385
| 226.890965
| 228.119345
| 226.420311
| 224.612321
| 224.09913
| 203.112708
| 225.707039
| 225.736325
| 225.839421
| 226.336885
| 226.436649
| 225.604743
| 223.222141
| 220.247997
| 209.216181
| 225.47455
| 225.608931
| 226.372047
| 227.160198
| 226.38414
| 225.438361
| 215.051512
| 226.439453
| 226.164121
| 226.057946
| 223.006487
| 226.263059
| 228.491776
| 229.082878
| 236.486594
| -0.6095
| -0.605601
| 12.030226
| 26.162023
| 23.776016
| 224.801178
| 227.799258
| 223.736049
| 213.680585
| 41.520034
| 218.940399
| 232.652197
| 62.215648
| 52.807214
| 5.149641
| -37.784352
| 9,744,894,000
| 0.040859
| 177
| 63.418494
| 226.890965
| 4.003446
| 234.897857
| 218.884073
| 4.054254
| 226.298631
| 234.407139
| 218.190123
| 235.392568
| 218.940399
| 227.166484
| 224.854255
| 223.33459
| 222.210638
| 225.978207
| 227.497872
| 231.509856
| 229.10784
| 227.166484
| 225.225128
| 222.461163
| 218.940399
| 235.392568
| 0
| -0.003769
| 44,633,700
| 0
|
AAPL
| 2024-11-19T00:00:00
| 227.730652
| 229.606133
| 226.114555
| 226.433777
| 36,211,800
| 225.432721
| 226.525806
| 227.907336
| 226.588144
| 224.871451
| 224.28004
| 203.319784
| 226.111761
| 226.09893
| 226.13038
| 226.463591
| 226.536188
| 225.688112
| 223.340786
| 220.396168
| 209.400404
| 225.984417
| 225.688901
| 226.342148
| 227.211583
| 226.466201
| 225.510272
| 215.296466
| 227.236826
| 226.930617
| 226.683565
| 223.808947
| 225.9521
| 228.283216
| 229.022675
| 236.334695
| -0.413485
| -0.567178
| 11.619371
| 25.277492
| 22.29102
| 225.286553
| 227.799258
| 224.22931
| 213.680585
| 47.250035
| 218.940399
| 229.606133
| 82.41583
| 60.835978
| 25.574692
| -17.58417
| 9,781,105,800
| 0.002697
| 178
| 63.435163
| 226.525806
| 3.526263
| 233.578332
| 219.473281
| 4.010397
| 226.435014
| 234.455809
| 218.41422
| 234.316353
| 218.940399
| 226.628376
| 227.095521
| 225.003897
| 222.536511
| 229.562907
| 231.654531
| 230.687628
| 228.442739
| 226.628376
| 224.814014
| 222.230853
| 218.940399
| 234.316353
| 0
| 0.044817
| 36,211,800
| 0
|
AAPL
| 2024-11-20T00:00:00
| 228.448914
| 229.376668
| 225.346397
| 227.511173
| 35,169,600
| 226.083627
| 226.450668
| 227.806568
| 226.719521
| 225.167232
| 224.407119
| 203.522409
| 226.579192
| 226.5262
| 226.487077
| 226.644075
| 226.68332
| 225.796378
| 223.47521
| 220.555628
| 209.589942
| 226.532816
| 225.872054
| 226.383808
| 227.284555
| 226.560345
| 225.592824
| 215.546507
| 228.121799
| 227.853572
| 227.52348
| 224.752226
| 225.744789
| 228.126802
| 228.991068
| 236.193581
| -0.197902
| -0.493323
| 11.008833
| 23.456349
| 22.058217
| 225.286553
| 227.480385
| 226.760412
| 215.872876
| 56.669017
| 218.940399
| 229.606133
| 89.150123
| 77.9272
| 26.52611
| -10.849877
| 9,816,275,400
| 0.035953
| 179
| 63.451419
| 226.450668
| 3.464898
| 233.380463
| 219.520872
| 3.9616
| 226.626814
| 234.550013
| 218.703615
| 233.907786
| 218.940399
| 226.424093
| 227.817113
| 226.028094
| 224.325536
| 229.519671
| 231.308691
| 230.375483
| 228.190244
| 226.424093
| 224.657941
| 222.14342
| 218.940399
| 233.907786
| 0
| 0.086134
| 35,169,600
| 0
|
AAPL
| 2024-11-21T00:00:00
| 227.970078
| 229.60613
| 225.166842
| 228.329212
| 42,108,300
| 226.212317
| 226.361053
| 227.671898
| 226.839129
| 225.422255
| 224.494373
| 203.722094
| 226.857369
| 226.788723
| 226.715231
| 226.764621
| 226.782302
| 225.881622
| 223.593496
| 220.702449
| 209.772829
| 226.875806
| 226.01676
| 226.396385
| 227.333596
| 226.634104
| 225.663378
| 215.789768
| 228.699018
| 228.384623
| 228.170919
| 225.661618
| 225.609261
| 228.012964
| 228.974662
| 236.060587
| -0.064941
| -0.407646
| 10.508454
| 22.016515
| 20.321498
| 225.286553
| 227.480385
| 226.760412
| 215.872876
| 63.00443
| 218.940399
| 229.606133
| 84.660642
| 85.408865
| 24.8915
| -15.339358
| 9,774,167,100
| 0.020014
| 178
| 63.470823
| 226.361053
| 3.397255
| 233.155563
| 219.566543
| 3.877246
| 226.754744
| 234.509236
| 219.000252
| 233.907786
| 218.940399
| 226.424093
| 227.723993
| 226.071318
| 223.693722
| 230.101589
| 231.754264
| 230.375483
| 228.190244
| 226.424093
| 224.657941
| 222.14342
| 218.940399
| 233.907786
| 1
| 0.021029
| 0
| 42,108,300
|
AAPL
| 2024-11-22T00:00:00
| 229.316818
| 230.164779
| 227.511176
| 227.511176
| 38,168,300
| 226.502615
| 226.296924
| 227.477497
| 226.991053
| 225.648919
| 224.582354
| 203.933924
| 227.349259
| 227.248377
| 227.115475
| 226.996639
| 226.977264
| 226.016335
| 223.74411
| 220.873031
| 209.967296
| 227.440261
| 226.298262
| 226.522917
| 227.430761
| 226.736592
| 225.758872
| 216.044442
| 229.200029
| 229.007538
| 228.804715
| 226.598959
| 225.567643
| 227.954098
| 228.985445
| 235.939695
| 0.147404
| -0.296636
| 10.212378
| 21.97001
| 19.341218
| 226.19436
| 227.480385
| 226.760412
| 218.396084
| 67.646211
| 220.365391
| 230.164779
| 91.3468
| 88.385855
| 52.839377
| -8.6532
| 9,812,335,400
| 0.035382
| 179
| 63.488551
| 226.296924
| 3.324361
| 232.945645
| 219.648202
| 3.839018
| 226.998751
| 234.676786
| 219.320716
| 233.907786
| 218.940399
| 226.424093
| 227.581017
| 225.555903
| 223.141728
| 229.995191
| 232.020305
| 230.375483
| 228.190244
| 226.424093
| 224.657941
| 222.14342
| 218.940399
| 233.907786
| 0
| 0.065259
| 38,168,300
| 0
|
AAPL
| 2024-11-25T00:00:00
| 232.309601
| 232.688691
| 229.187143
| 230.903006
| 90,152,800
| 227.364536
| 226.283282
| 227.343815
| 227.325999
| 225.876601
| 224.652587
| 204.15689
| 228.341327
| 228.168599
| 227.914572
| 227.479635
| 227.387444
| 226.26313
| 223.969518
| 221.099497
| 210.189608
| 228.496077
| 226.870897
| 226.894618
| 227.639331
| 226.911873
| 225.911886
| 216.326787
| 230.456331
| 230.165652
| 229.857072
| 227.681801
| 225.689391
| 227.988293
| 229.050924
| 235.840737
| 0.550831
| -0.127143
| 10.65195
| 25.184649
| 18.100445
| 227.456316
| 227.480385
| 227.238725
| 221.043692
| 69.70635
| 220.41521
| 232.688691
| 96.911305
| 90.972916
| 97.405549
| -3.088695
| 9,902,488,200
| 0.117775
| 180
| 63.531164
| 226.283282
| 3.297662
| 232.878606
| 219.687958
| 3.889117
| 227.504546
| 235.282781
| 219.726312
| 233.509193
| 218.940399
| 226.224796
| 228.997591
| 227.830403
| 226.343989
| 230.484006
| 231.651194
| 230.070958
| 227.943914
| 226.224796
| 224.505678
| 222.058121
| 218.940399
| 233.509193
| 0
| 0.10275
| 90,152,800
| 0
|
AAPL
| 2024-11-26T00:00:00
| 234.494324
| 235.003106
| 232.768491
| 232.768491
| 45,986,200
| 228.444928
| 226.365423
| 227.322234
| 227.695273
| 226.112952
| 224.729935
| 204.399229
| 229.571927
| 229.318731
| 228.926841
| 228.117334
| 227.934127
| 226.585922
| 224.246486
| 221.364742
| 210.431446
| 229.792402
| 227.652901
| 227.444657
| 227.920442
| 227.138656
| 226.106772
| 216.628652
| 232.546507
| 232.000626
| 231.509457
| 229.003764
| 226.020432
| 228.132713
| 229.181526
| 235.770018
| 1.034909
| 0.105268
| 11.630199
| 28.249761
| 17.187062
| 229.366705
| 227.166484
| 227.632347
| 222.258012
| 74.215641
| 220.966973
| 235.003106
| 96.375195
| 94.877767
| 137.146357
| -3.624805
| 9,948,474,400
| 0.130147
| 181
| 63.553173
| 226.365423
| 3.485018
| 233.335459
| 219.395387
| 3.73416
| 228.170239
| 235.638559
| 220.70192
| 235.003106
| 218.940399
| 226.971753
| 231.395145
| 230.101599
| 227.893597
| 233.603147
| 234.896693
| 231.212307
| 228.867152
| 226.971753
| 225.076353
| 222.377818
| 218.940399
| 235.003106
| 0
| 0.13429
| 45,986,200
| 0
|
AAPL
| 2024-11-27T00:00:00
| 234.364655
| 235.122835
| 233.247355
| 233.90577
| 33,498,400
| 229.423567
| 226.618955
| 227.498753
| 227.984228
| 226.297881
| 224.797426
| 204.651407
| 230.530472
| 230.236172
| 229.763428
| 228.685273
| 228.428783
| 226.89097
| 224.512754
| 221.622166
| 210.669587
| 230.868716
| 228.414733
| 227.986382
| 228.181986
| 227.355806
| 226.297559
| 216.926815
| 234.557547
| 233.784436
| 233.16593
| 230.438382
| 226.513387
| 228.365865
| 229.360852
| 235.723839
| 1.392035
| 0.362621
| 12.567149
| 27.452539
| 16.560427
| 229.426569
| 227.031617
| 228.359786
| 223.820709
| 68.024367
| 220.966973
| 235.122835
| 94.64405
| 95.97685
| 124.572292
| -5.35595
| 9,914,976,000
| 0.175478
| 180
| 63.569191
| 226.618955
| 3.872217
| 234.363389
| 218.874522
| 3.500841
| 228.760184
| 235.761866
| 221.758501
| 235.122835
| 218.940399
| 227.031617
| 234.08864
| 233.174175
| 231.854025
| 235.40879
| 236.323255
| 231.30378
| 228.941145
| 227.031617
| 225.12209
| 222.40344
| 218.940399
| 235.122835
| 1
| 0.060586
| 33,498,400
| 0
|
AAPL
| 2024-11-29T00:00:00
| 236.758881
| 237.237721
| 233.406966
| 234.244941
| 28,481,400
| 230.332375
| 227.200965
| 227.778614
| 228.158039
| 226.508755
| 224.84606
| 204.919978
| 231.776154
| 231.422119
| 230.839651
| 229.419237
| 229.06956
| 227.277947
| 224.83502
| 221.921902
| 210.929182
| 232.202409
| 229.38044
| 228.698699
| 228.52609
| 227.631095
| 226.534419
| 217.246292
| 236.464028
| 235.682306
| 234.930384
| 232.05255
| 227.197658
| 228.700815
| 229.602113
| 235.709901
| 1.846963
| 0.65949
| 13.928484
| 29.51324
| 15.330903
| 230.932928
| 228.08906
| 229.15947
| 224.914393
| 72.073242
| 220.966973
| 237.237721
| 97.057046
| 96.02543
| 133.138436
| -2.942954
| 9,943,457,400
| 0.261214
| 181
| 63.582997
| 227.200965
| 4.46436
| 236.129686
| 218.272244
| 3.614139
| 229.521964
| 236.750242
| 222.293686
| 237.237721
| 218.940399
| 228.08906
| 234.244948
| 233.367061
| 232.369467
| 235.242542
| 236.120429
| 232.919553
| 230.248144
| 228.08906
| 225.929976
| 222.856026
| 218.940399
| 237.237721
| 0
| 0.097266
| 28,481,400
| 0
|
AAPL
| 2024-12-02T00:00:00
| 239.013428
| 240.210537
| 236.589283
| 236.699019
| 48,137,100
| 231.787863
| 228.045177
| 228.115175
| 228.390294
| 226.70983
| 224.971087
| 205.201264
| 233.223609
| 232.802357
| 232.097155
| 230.291436
| 229.834473
| 227.738162
| 225.208136
| 222.260349
| 211.208627
| 233.780783
| 230.505437
| 229.562916
| 228.951792
| 227.960165
| 226.814961
| 217.585531
| 238.363707
| 237.678725
| 236.880411
| 233.844891
| 228.086233
| 229.151825
| 229.919673
| 235.7347
| 2.36219
| 1.00003
| 15.786204
| 33.208151
| 14.253573
| 232.68869
| 229.575468
| 230.208294
| 224.914393
| 83.362325
| 222.223941
| 240.210537
| 93.344437
| 95.015178
| 156.742941
| -6.655563
| 9,991,594,500
| 0.282048
| 182
| 63.606631
| 228.045177
| 5.01701
| 238.079196
| 218.011157
| 3.483739
| 230.425913
| 237.39339
| 223.458436
| 240.210537
| 218.940399
| 229.575468
| 235.801189
| 234.364657
| 231.970434
| 238.195413
| 239.631945
| 235.190784
| 232.085344
| 229.575468
| 227.065592
| 223.492209
| 218.940399
| 240.210537
| 0
| 0.128141
| 48,137,100
| 0
|
AAPL
| 2024-12-03T00:00:00
| 242.066071
| 242.175806
| 238.325095
| 239.232909
| 38,861,000
| 233.247342
| 229.086864
| 228.49452
| 228.718081
| 226.933935
| 225.09708
| 205.505517
| 234.992101
| 234.486668
| 233.630835
| 231.361857
| 230.775365
| 228.300041
| 225.651766
| 222.652541
| 211.515666
| 235.649548
| 231.84076
| 230.636061
| 229.488097
| 228.364277
| 227.153476
| 217.952345
| 240.73399
| 240.021559
| 239.255634
| 235.862378
| 229.20977
| 229.744479
| 230.330142
| 235.806054
| 2.982454
| 1.396515
| 17.852913
| 34.535991
| 13.191981
| 233.671324
| 230.558103
| 230.208294
| 224.914393
| 85.314452
| 222.223941
| 242.175806
| 99.449997
| 96.61716
| 168.560018
| -0.550003
| 10,030,455,500
| 0.300682
| 183
| 63.626038
| 229.086864
| 5.65083
| 240.388523
| 217.785204
| 3.599887
| 231.5345
| 238.734274
| 224.334725
| 242.175806
| 220.365391
| 231.270599
| 238.604416
| 236.998295
| 234.983162
| 240.619549
| 242.22567
| 237.028548
| 233.844228
| 231.270599
| 228.69697
| 225.03282
| 220.365391
| 242.175806
| 0
| 0.153899
| 38,861,000
| 0
|
AAPL
| 2024-12-04T00:00:00
| 242.425201
| 243.52256
| 240.669442
| 242.285539
| 44,383,900
| 234.716797
| 230.074759
| 228.877468
| 229.035114
| 227.164954
| 225.188243
| 205.815292
| 236.478721
| 235.930038
| 234.983814
| 232.367616
| 231.671506
| 228.853969
| 226.093172
| 223.044079
| 211.823224
| 237.318249
| 233.111078
| 231.707652
| 230.025631
| 228.771942
| 227.496607
| 218.319705
| 242.886166
| 242.098729
| 241.497702
| 237.954648
| 230.508831
| 230.450675
| 230.820224
| 235.920272
| 3.463077
| 1.809827
| 19.991193
| 35.246542
| 12.451975
| 234.344701
| 231.23148
| 230.048858
| 224.914393
| 85.009815
| 223.730303
| 243.52256
| 94.455615
| 95.750016
| 164.504684
| -5.544385
| 10,074,839,400
| 0.286261
| 184
| 63.648242
| 230.074759
| 6.172466
| 242.419691
| 217.729827
| 3.526493
| 232.571709
| 239.624695
| 225.518723
| 243.52256
| 220.41521
| 231.968885
| 240.855657
| 239.535508
| 237.004946
| 243.38622
| 244.706369
| 238.069226
| 234.695553
| 231.968885
| 229.242218
| 225.360183
| 220.41521
| 243.52256
| 0
| 0.175152
| 44,383,900
| 0
|
AAPL
| 2024-12-05T00:00:00
| 242.455124
| 243.951514
| 241.547325
| 243.40285
| 40,033,900
| 236.117418
| 231.100523
| 229.403912
| 229.372675
| 227.388135
| 225.275525
| 206.12144
| 237.674002
| 237.116417
| 236.133246
| 233.284662
| 232.501015
| 229.387347
| 226.52375
| 223.428456
| 212.128019
| 238.725218
| 234.29016
| 232.752087
| 230.551906
| 229.174315
| 227.838525
| 218.68428
| 244.19434
| 243.576193
| 243.2138
| 239.956029
| 231.920877
| 231.235011
| 231.373298
| 236.072673
| 3.802554
| 2.208373
| 22.046424
| 34.403479
| 11.848813
| 235.731345
| 231.445957
| 230.048858
| 224.914393
| 82.962657
| 223.730303
| 243.951514
| 92.599898
| 95.501837
| 149.293875
| -7.400102
| 10,114,873,300
| 0.303162
| 185
| 63.668269
| 231.100523
| 6.44793
| 243.996383
| 218.204663
| 3.422458
| 233.512987
| 240.357902
| 226.668071
| 243.951514
| 220.966973
| 232.459244
| 242.205735
| 240.888909
| 239.352617
| 243.742027
| 245.058853
| 238.527162
| 235.171419
| 232.459244
| 229.747068
| 225.885665
| 220.966973
| 243.951514
| 0
| 0.192447
| 0
| 40,033,900
|
AAPL
| 2024-12-06T00:00:00
| 242.2556
| 244.041301
| 241.497434
| 242.325439
| 36,870,600
| 237.54597
| 231.879144
| 230.089389
| 229.683326
| 227.610117
| 225.419935
| 206.416402
| 238.590321
| 238.050814
| 237.075147
| 234.100202
| 233.251368
| 229.891985
| 226.937746
| 223.801271
| 212.427796
| 239.841251
| 235.352548
| 233.740679
| 231.057118
| 229.565564
| 228.174765
| 219.043824
| 244.442736
| 244.191099
| 244.232894
| 241.72474
| 233.386545
| 232.064299
| 231.970969
| 236.258508
| 4.009277
| 2.568553
| 23.970203
| 32.788507
| 11.229018
| 236.614222
| 231.49085
| 230.048858
| 224.914393
| 95.837715
| 224.628135
| 244.041301
| 90.801599
| 92.619037
| 128.683358
| -9.198401
| 10,078,002,700
| 0.250841
| 184
| 63.686689
| 231.879144
| 6.81615
| 245.511443
| 218.246844
| 3.322698
| 234.345617
| 240.991013
| 227.700221
| 244.041301
| 220.966973
| 232.504137
| 242.651321
| 241.351128
| 240.247132
| 243.755317
| 245.05551
| 238.595759
| 235.226908
| 232.504137
| 229.781366
| 225.904879
| 220.966973
| 244.041301
| 1
| 0.106273
| 0
| 36,870,600
|
AAPL
| 2024-12-09T00:00:00
| 246.156204
| 246.645031
| 241.168237
| 241.248046
| 44,649,200
| 239.229909
| 232.866262
| 231.050469
| 230.066609
| 227.908953
| 225.650132
| 206.740062
| 240.103498
| 239.524521
| 238.472233
| 235.196202
| 234.244048
| 230.529797
| 227.443495
| 224.243943
| 212.763402
| 241.406748
| 236.712269
| 234.976588
| 231.703114
| 230.053619
| 228.585384
| 219.439245
| 245.154574
| 245.078795
| 245.429752
| 243.487872
| 234.970977
| 232.986696
| 232.63915
| 236.488021
| 4.436708
| 2.942184
| 26.178648
| 34.384183
| 10.014463
| 239.706761
| 232.792715
| 229.453449
| 224.914393
| 96.019753
| 225.166842
| 246.645031
| 97.72408
| 93.708526
| 130.889197
| -2.27592
| 10,122,651,900
| 0.313612
| 185
| 63.709477
| 232.866262
| 7.388522
| 247.643306
| 218.089218
| 3.37614
| 235.470435
| 242.222715
| 228.718154
| 246.645031
| 220.966973
| 233.806002
| 242.598112
| 241.154923
| 240.054245
| 243.698789
| 245.141978
| 240.585009
| 236.836013
| 233.806002
| 230.775991
| 226.462077
| 220.966973
| 246.645031
| 0
| 0.132062
| 44,649,200
| 0
|
AAPL
| 2024-12-10T00:00:00
| 247.173752
| 247.612695
| 244.749592
| 246.295865
| 36,914,800
| 240.716324
| 234.04043
| 232.088126
| 230.366407
| 228.190664
| 225.889211
| 207.075568
| 241.517549
| 240.915291
| 239.810928
| 236.28507
| 235.23864
| 231.182501
| 227.962712
| 224.697998
| 213.105793
| 242.851083
| 238.074887
| 236.21684
| 232.373982
| 230.560587
| 229.011594
| 219.84157
| 246.420154
| 246.209282
| 246.71995
| 245.205696
| 236.634273
| 233.99284
| 233.369824
| 236.759392
| 4.802201
| 3.314188
| 28.372095
| 34.350524
| 9.439649
| 240.430025
| 233.276547
| 227.761894
| 224.914393
| 96.163051
| 225.166842
| 247.612695
| 98.044434
| 95.523371
| 130.516756
| -1.955566
| 10,159,566,700
| 0.330459
| 186
| 63.728418
| 234.04043
| 7.712428
| 249.465285
| 218.615574
| 3.331249
| 236.585036
| 243.247535
| 229.922538
| 247.612695
| 222.223941
| 234.918318
| 244.65649
| 242.66795
| 239.179696
| 248.144744
| 250.133284
| 241.620949
| 237.914191
| 234.918318
| 231.922445
| 227.657134
| 222.223941
| 247.612695
| 0
| 0.153452
| 36,914,800
| 0
|
AAPL
| 2024-12-11T00:00:00
| 245.89682
| 250.196445
| 245.667363
| 247.363284
| 45,205,800
| 241.856573
| 235.150751
| 233.017307
| 230.775991
| 228.450832
| 226.119005
| 207.397384
| 242.393403
| 241.821023
| 240.747219
| 237.158866
| 236.0585
| 231.759533
| 228.434662
| 225.117777
| 213.432072
| 243.792991
| 239.204067
| 237.279047
| 232.983018
| 231.026539
| 229.407784
| 220.227851
| 247.331993
| 247.01022
| 247.573827
| 246.684856
| 238.276827
| 235.030573
| 234.134119
| 237.061504
| 4.931967
| 3.637743
| 30.756827
| 36.372231
| 8.598841
| 241.801706
| 235.280918
| 227.213817
| 224.914393
| 90.355364
| 225.166842
| 250.196445
| 82.82184
| 92.863451
| 118.868408
| -17.17816
| 10,114,360,900
| 0.29218
| 185
| 63.751447
| 235.150751
| 7.742378
| 250.635506
| 219.665995
| 3.366879
| 237.471873
| 244.20563
| 230.738116
| 250.196445
| 222.223941
| 236.210193
| 246.512013
| 245.411331
| 243.648909
| 248.274434
| 249.375117
| 243.594934
| 239.510949
| 236.210193
| 232.909438
| 228.210057
| 222.223941
| 250.196445
| 1
| 0.070973
| 0
| 45,205,800
|
AAPL
| 2024-12-12T00:00:00
| 247.363297
| 248.141418
| 245.088769
| 246.295864
| 32,777,500
| 243.156438
| 236.290002
| 234.034245
| 231.203544
| 228.719259
| 226.353012
| 207.732546
| 243.387382
| 242.828709
| 241.765077
| 238.086541
| 236.9281
| 232.371446
| 228.932784
| 225.558282
| 213.769696
| 244.794214
| 240.367166
| 238.382585
| 233.6335
| 231.524235
| 229.828463
| 220.625522
| 248.006407
| 247.670115
| 248.142955
| 247.992686
| 239.90135
| 236.106513
| 234.934392
| 237.394692
| 5.094414
| 3.929078
| 32.66473
| 34.163443
| 9.227671
| 243.392864
| 235.305828
| 227.111675
| 224.914393
| 92.894972
| 227.511176
| 250.196445
| 87.511063
| 89.459112
| 99.18165
| -12.488937
| 10,147,138,400
| 0.304246
| 186
| 63.768275
| 236.290002
| 7.781066
| 251.852134
| 220.727871
| 3.267833
| 238.413913
| 244.949579
| 231.878247
| 250.196445
| 223.730303
| 236.963374
| 247.253543
| 244.31064
| 242.72446
| 248.839723
| 251.782626
| 243.950436
| 240.086379
| 236.963374
| 233.840369
| 229.394057
| 223.730303
| 250.196445
| 0
| 0.100099
| 32,777,500
| 0
|
AAPL
| 2024-12-13T00:00:00
| 247.532883
| 248.69008
| 245.647432
| 247.223631
| 33,155,300
| 244.233838
| 237.283106
| 234.868233
| 231.656612
| 229.010409
| 226.653114
| 208.071886
| 244.216482
| 243.684014
| 242.652432
| 238.9453
| 237.743852
| 232.966012
| 229.422261
| 225.993423
| 214.105649
| 245.589931
| 241.437917
| 239.420942
| 234.273867
| 232.01933
| 230.247867
| 221.021545
| 248.249008
| 248.142251
| 248.545913
| 249.084782
| 241.479687
| 237.206266
| 235.757231
| 237.753639
| 5.17716
| 4.178694
| 34.516481
| 33.176295
| 8.66298
| 244.26077
| 235.581709
| 227.111675
| 224.914393
| 92.504661
| 229.187143
| 250.196445
| 87.321983
| 85.884962
| 88.082344
| -12.678017
| 10,180,293,700
| 0.282526
| 187
| 63.78531
| 237.283106
| 7.889838
| 253.062783
| 221.503429
| 3.295622
| 239.282386
| 245.87363
| 232.691143
| 250.196445
| 223.730303
| 236.963374
| 246.864495
| 245.587571
| 243.811846
| 248.64022
| 249.917144
| 243.950436
| 240.086379
| 236.963374
| 233.840369
| 229.394057
| 223.730303
| 250.196445
| 0
| 0.1245
| 33,155,300
| 0
|
AAPL
| 2024-12-16T00:00:00
| 250.435867
| 250.775061
| 247.054026
| 247.393219
| 51,694,800
| 245.376082
| 238.581973
| 235.829114
| 232.145218
| 229.296419
| 226.992696
| 208.431158
| 245.460359
| 244.911623
| 243.849883
| 239.989897
| 238.720161
| 233.651104
| 229.97525
| 226.477432
| 214.467143
| 246.717573
| 242.690561
| 240.618452
| 235.010308
| 232.583158
| 230.718812
| 221.443078
| 249.166089
| 249.028223
| 249.376948
| 250.13146
| 243.073442
| 238.369413
| 236.620747
| 238.143862
| 5.414568
| 4.425869
| 36.524128
| 34.881011
| 8.01685
| 245.722251
| 235.871017
| 227.111675
| 224.914393
| 92.473118
| 232.768491
| 250.775061
| 98.11628
| 90.983109
| 90.635464
| -1.88372
| 10,231,988,500
| 0.356574
| 188
| 63.812283
| 238.581973
| 7.805282
| 254.192536
| 222.971409
| 3.3113
| 240.344623
| 246.967222
| 233.722024
| 250.775061
| 224.628135
| 237.701598
| 247.290131
| 245.890183
| 244.247483
| 248.932831
| 250.332779
| 244.604386
| 240.786935
| 237.701598
| 234.616261
| 230.223577
| 224.628135
| 250.775061
| 0
| 0.144742
| 51,694,800
| 0
|
AAPL
| 2024-12-17T00:00:00
| 252.869995
| 253.219159
| 249.178902
| 249.478183
| 51,356,400
| 246.456474
| 239.851908
| 236.996298
| 232.784348
| 229.625381
| 227.351942
| 208.825263
| 246.942286
| 246.3586
| 245.237593
| 241.160815
| 239.80861
| 234.404786
| 230.577744
| 227.000057
| 214.849261
| 248.080103
| 244.051325
| 241.929289
| 235.823044
| 233.203516
| 231.231234
| 221.885255
| 251.018098
| 250.56676
| 250.724638
| 251.256347
| 244.716777
| 239.616501
| 237.537306
| 238.568941
| 5.733042
| 4.687303
| 38.680755
| 36.935583
| 7.373762
| 247.193698
| 237.093066
| 227.012027
| 224.914393
| 92.560076
| 233.247355
| 253.219159
| 98.251716
| 94.563327
| 92.752572
| -1.748284
| 10,283,344,900
| 0.390593
| 189
| 63.839421
| 239.851908
| 7.966943
| 255.785795
| 223.918022
| 3.407496
| 241.537515
| 248.352507
| 234.722523
| 253.219159
| 225.166842
| 239.193001
| 249.421651
| 248.068242
| 245.700617
| 251.789277
| 253.142686
| 246.598812
| 242.503174
| 239.193001
| 235.882827
| 231.170038
| 225.166842
| 253.219159
| 0
| 0.161324
| 51,356,400
| 0
|
AAPL
| 2024-12-18T00:00:00
| 247.453079
| 253.668083
| 247.143828
| 251.553189
| 56,774,100
| 246.959262
| 240.838029
| 237.946805
| 233.233826
| 229.964893
| 227.654232
| 209.217035
| 247.044445
| 246.557596
| 245.578437
| 241.732839
| 240.396646
| 234.916484
| 231.021831
| 227.405067
| 215.173677
| 248.261303
| 244.775246
| 242.733657
| 236.398289
| 233.672666
| 231.629276
| 222.269611
| 251.27108
| 250.932947
| 251.09819
| 251.959506
| 246.203796
| 240.823997
| 238.434453
| 239.001371
| 5.485106
| 4.846864
| 39.618467
| 32.413854
| 10.289693
| 247.41816
| 237.946012
| 226.797778
| 224.914393
| 74.350405
| 233.406966
| 253.668083
| 69.325465
| 88.564487
| 64.327845
| -30.674535
| 10,226,570,800
| 0.325709
| 188
| 63.868554
| 240.838029
| 7.599778
| 256.037585
| 225.638474
| 3.739551
| 242.100902
| 249.580005
| 234.6218
| 253.668083
| 225.166842
| 239.417462
| 251.756019
| 250.292879
| 247.715762
| 254.333135
| 255.796275
| 246.94179
| 242.780609
| 239.417462
| 236.054316
| 231.266108
| 225.166842
| 253.668083
| 1
| 0.074695
| 0
| 56,774,100
|
AAPL
| 2024-12-19T00:00:00
| 249.188889
| 251.393577
| 246.495389
| 246.904406
| 60,882,300
| 247.632639
| 241.875028
| 238.93123
| 233.642884
| 230.353059
| 227.968305
| 209.622456
| 247.473334
| 247.036013
| 246.133891
| 242.410661
| 241.072972
| 235.476186
| 231.499912
| 227.83643
| 215.512137
| 248.66669
| 245.570566
| 243.598432
| 237.023977
| 234.17856
| 232.055705
| 222.667341
| 250.786141
| 250.734952
| 251.032041
| 252.408961
| 247.580388
| 242.010117
| 239.324997
| 239.443812
| 5.366815
| 4.950854
| 40.166378
| 29.494481
| 10.555265
| 247.41816
| 237.946012
| 225.890966
| 224.914393
| 73.706232
| 236.589283
| 253.668083
| 73.773367
| 80.450183
| 52.080154
| -26.226633
| 10,287,453,100
| 0.302071
| 189
| 63.90008
| 241.875028
| 7.226104
| 256.327237
| 227.42282
| 3.815797
| 242.775949
| 250.407542
| 235.144356
| 253.668083
| 225.166842
| 239.417462
| 249.421663
| 245.175244
| 242.897408
| 251.699499
| 255.945918
| 246.94179
| 242.780609
| 239.417462
| 236.054316
| 231.266108
| 225.166842
| 253.668083
| 0
| 0.100254
| 60,882,300
| 0
|
AAPL
| 2024-12-20T00:00:00
| 253.877594
| 254.386361
| 245.098768
| 247.443103
| 147,495,300
| 248.794838
| 243.170404
| 239.979502
| 234.155682
| 230.783413
| 228.296619
| 210.051916
| 248.754186
| 248.279937
| 247.32523
| 243.45311
| 242.057943
| 236.19781
| 232.088798
| 228.352096
| 215.893883
| 249.802137
| 246.713667
| 244.748153
| 237.817496
| 234.797627
| 232.56876
| 223.107691
| 251.262002
| 251.323387
| 251.607309
| 252.993839
| 248.972276
| 243.250585
| 240.252138
| 239.910816
| 5.587004
| 5.078084
| 41.160468
| 29.918409
| 8.915578
| 249.567976
| 239.058332
| 225.662164
| 224.914393
| 75.94013
| 238.325095
| 254.386361
| 96.832334
| 79.977055
| 56.392253
| -3.167666
| 10,434,948,400
| 0.390019
| 190
| 63.978342
| 243.170404
| 6.917822
| 257.006049
| 229.334759
| 4.220535
| 243.833248
| 252.274318
| 235.392178
| 254.386361
| 227.511176
| 240.948769
| 249.025952
| 246.658326
| 244.127763
| 251.556514
| 253.92414
| 248.043818
| 244.120041
| 240.948769
| 237.777497
| 233.262466
| 227.511176
| 254.386361
| 0
| 0.121606
| 147,495,300
| 0
|
AAPL
| 2024-12-23T00:00:00
| 254.655716
| 255.034791
| 252.840088
| 254.156919
| 40,858,800
| 249.644789
| 244.437349
| 241.187389
| 234.713737
| 231.244869
| 228.669741
| 210.476669
| 249.934492
| 249.439169
| 248.452997
| 244.471529
| 243.027003
| 236.921649
| 232.682664
| 228.87296
| 216.279573
| 250.867751
| 247.807506
| 245.877092
| 238.621418
| 235.425845
| 233.090723
| 223.55151
| 252.780718
| 252.621496
| 252.786945
| 253.684171
| 250.366806
| 244.541969
| 241.210771
| 240.40083
| 5.75792
| 5.214051
| 42.179313
| 29.904218
| 8.57653
| 250.06178
| 239.382547
| 225.714538
| 224.914393
| 73.86537
| 240.669442
| 255.034791
| 97.361183
| 89.322295
| 66.018951
| -2.638817
| 10,475,807,200
| 0.401843
| 191
| 64.0001
| 244.437349
| 6.558067
| 257.553483
| 231.321215
| 4.102249
| 244.863959
| 253.068457
| 236.659462
| 255.034791
| 229.187143
| 242.110967
| 251.120908
| 247.855454
| 241.833314
| 257.143048
| 260.408501
| 248.934746
| 245.16099
| 242.110967
| 239.060945
| 234.71854
| 229.187143
| 255.034791
| 0
| 0.139254
| 40,858,800
| 0
|
AAPL
| 2024-12-24T00:00:00
| 257.578674
| 257.58863
| 254.675658
| 254.875189
| 23,234,700
| 250.685281
| 245.700803
| 242.391685
| 235.255515
| 231.744102
| 229.057162
| 210.905998
| 251.463328
| 250.919079
| 249.856947
| 245.663087
| 244.146362
| 237.731729
| 233.337823
| 229.44139
| 216.690509
| 252.310275
| 249.059061
| 247.13796
| 239.518083
| 236.11884
| 233.663177
| 224.020187
| 255.503603
| 254.697074
| 254.536509
| 254.641551
| 251.810421
| 245.9117
| 242.221722
| 240.921243
| 6.059382
| 5.383117
| 43.476245
| 32.87078
| 8.1315
| 251.338699
| 241.108382
| 226.070786
| 224.914393
| 76.180649
| 241.168237
| 257.58863
| 99.939373
| 98.044297
| 71.525607
| -0.060627
| 10,499,041,900
| 0.379887
| 192
| 64.01266
| 245.700803
| 6.532681
| 258.766164
| 232.635441
| 4.107948
| 246.074885
| 254.290781
| 237.858988
| 257.58863
| 232.768491
| 245.17856
| 254.176865
| 253.318939
| 251.982162
| 255.513642
| 256.371568
| 251.731077
| 248.107337
| 245.17856
| 242.249784
| 238.080001
| 232.768491
| 257.58863
| 0
| 0.153646
| 23,234,700
| 0
|
AAPL
| 2024-12-26T00:00:00
| 258.396667
| 259.474086
| 257.010028
| 257.568678
| 27,237,100
| 251.935266
| 246.89592
| 243.618325
| 235.762831
| 232.264871
| 229.55817
| 211.337031
| 252.849996
| 252.278641
| 251.17075
| 246.820685
| 245.242539
| 238.542119
| 233.997266
| 230.014762
| 217.105496
| 253.712345
| 250.268191
| 248.369113
| 240.425579
| 236.820224
| 234.244157
| 224.49273
| 258.101776
| 257.045095
| 256.349145
| 255.823471
| 253.278817
| 247.34375
| 243.281828
| 241.47041
| 6.29177
| 5.564848
| 44.908763
| 34.828044
| 7.766863
| 252.286427
| 242.320464
| 226.300218
| 224.914393
| 76.812079
| 241.168237
| 259.474086
| 94.114351
| 97.138302
| 73.114697
| -5.885649
| 10,526,279,000
| 0.364163
| 193
| 64.027444
| 246.89592
| 6.560954
| 260.017827
| 233.774012
| 4.112225
| 247.248388
| 255.472837
| 239.023938
| 259.474086
| 233.247355
| 246.36072
| 256.614321
| 255.640012
| 253.701349
| 258.552983
| 259.527292
| 253.284577
| 249.455474
| 246.36072
| 243.265966
| 238.859875
| 233.247355
| 259.474086
| 0
| 0.165183
| 27,237,100
| 0
|
AAPL
| 2024-12-27T00:00:00
| 254.97493
| 258.077462
| 252.451019
| 257.20953
| 42,355,300
| 252.696429
| 247.926434
| 244.679366
| 236.242967
| 232.706136
| 230.045265
| 211.761392
| 253.274983
| 252.768875
| 251.756009
| 247.56198
| 245.991185
| 239.186543
| 234.54931
| 230.509023
| 217.482306
| 254.265012
| 251.037621
| 249.242698
| 241.178994
| 237.417857
| 234.747459
| 224.926938
| 258.710816
| 258.101833
| 257.346753
| 256.790751
| 254.635435
| 248.74548
| 244.341689
| 242.029203
| 6.12918
| 5.677714
| 44.213571
| 31.193225
| 14.958764
| 252.286427
| 242.320464
| 226.542906
| 224.914393
| 69.300663
| 241.168237
| 259.474086
| 75.422305
| 89.825343
| 47.358185
| -24.577695
| 10,483,923,700
| 0.349136
| 192
| 64.050024
| 247.926434
| 6.090868
| 260.10817
| 235.744697
| 4.355209
| 247.984249
| 256.694667
| 239.273831
| 259.474086
| 233.406966
| 246.440526
| 258.293594
| 257.113102
| 255.829537
| 259.577159
| 260.757651
| 253.322245
| 249.516446
| 246.440526
| 243.364605
| 238.985329
| 233.406966
| 259.474086
| 1
| 0.074222
| 0
| 42,355,300
|
AAPL
| 2024-12-30T00:00:00
| 251.593094
| 252.889969
| 250.146586
| 251.62302
| 35,557,500
| 253.102451
| 248.668144
| 245.624286
| 236.648092
| 233.100848
| 230.472763
| 212.15955
| 252.938605
| 252.555097
| 251.730945
| 247.928445
| 246.422101
| 239.673074
| 234.99783
| 230.926529
| 217.821717
| 254.064405
| 251.386826
| 249.774523
| 241.78096
| 237.914882
| 235.174149
| 225.323274
| 256.849337
| 257.051553
| 257.10705
| 257.225402
| 255.776371
| 250.041658
| 245.357921
| 242.579771
| 5.662171
| 5.674606
| 42.735287
| 28.584281
| 17.699456
| 252.286427
| 242.320464
| 226.383469
| 224.914393
| 58.382053
| 244.749592
| 259.474086
| 46.476995
| 72.00455
| 20.600212
| -53.523005
| 10,448,366,200
| 0.325808
| 191
| 64.068641
| 248.668144
| 5.537443
| 259.743031
| 237.593258
| 4.308891
| 248.327948
| 256.945731
| 239.710166
| 259.474086
| 236.589283
| 248.031684
| 255.167804
| 252.258146
| 249.541361
| 257.884588
| 260.794246
| 254.073272
| 250.732091
| 248.031684
| 245.331277
| 241.486631
| 236.589283
| 259.474086
| 1
| -0.003921
| 0
| 35,557,500
|
AAPL
| 2024-12-31T00:00:00
| 249.817383
| 252.670501
| 248.82976
| 251.832526
| 39,480,700
| 253.040602
| 249.208342
| 246.444309
| 236.960903
| 233.475472
| 230.847767
| 212.550718
| 252.314361
| 252.057331
| 251.436551
| 248.100167
| 246.683277
| 240.07089
| 235.387819
| 231.300605
| 218.140082
| 253.46712
| 251.496278
| 250.097069
| 242.297403
| 238.354791
| 235.557211
| 225.697979
| 253.471632
| 254.520606
| 255.718186
| 257.072928
| 256.63879
| 251.201696
| 246.308886
| 243.113066
| 5.090102
| 5.557705
| 40.917931
| 26.673192
| 18.808382
| 252.286427
| 243.492631
| 226.383469
| 224.914393
| 53.982584
| 245.088769
| 259.474086
| 32.871113
| 51.590137
| 10.281142
| -67.128887
| 10,408,885,500
| 0.290674
| 190
| 64.089111
| 249.208342
| 5.051697
| 259.311736
| 239.104948
| 4.378722
| 248.469799
| 257.227244
| 239.712354
| 259.474086
| 238.325095
| 248.89959
| 251.543216
| 250.196464
| 248.799834
| 252.939846
| 254.286599
| 254.482924
| 251.395171
| 248.89959
| 246.404009
| 242.850979
| 238.325095
| 259.474086
| 1
| -0.070714
| 0
| 39,480,700
|
AAPL
| 2025-01-02T00:00:00
| 243.263199
| 248.500565
| 241.238085
| 248.330961
| 55,740,700
| 252.079922
| 249.268198
| 246.882453
| 237.113134
| 233.844817
| 231.128064
| 212.903649
| 250.504128
| 250.458398
| 250.179112
| 247.660443
| 246.420194
| 240.196079
| 235.595065
| 231.537488
| 218.390063
| 251.68941
| 250.930074
| 249.852368
| 242.544552
| 238.612362
| 235.803061
| 226.003575
| 248.38029
| 250.178064
| 252.607983
| 255.965745
| 257.041218
| 252.104142
| 247.12801
| 243.602272
| 4.061052
| 5.258374
| 38.756839
| 22.977631
| 28.462508
| 250.356085
| 244.330614
| 226.837373
| 224.914393
| 46.576792
| 241.238085
| 259.474086
| 11.105032
| 30.151047
| -32.688052
| -88.894968
| 10,353,144,800
| 0.220736
| 189
| 64.116985
| 249.268198
| 4.969032
| 259.206262
| 239.330135
| 4.668024
| 247.973933
| 257.30998
| 238.637886
| 259.474086
| 240.669442
| 250.071764
| 250.439215
| 248.207928
| 246.598473
| 252.048669
| 254.279956
| 255.03619
| 252.290712
| 250.071764
| 247.852816
| 244.693636
| 240.669442
| 259.474086
| 1
| -0.127468
| 0
| 55,740,700
|
AAPL
| 2025-01-06T00:00:00
| 244.410416
| 246.73481
| 242.614744
| 243.722074
| 45,045,600
| 251.134204
| 249.383421
| 247.615485
| 237.557119
| 234.52798
| 231.627282
| 213.576471
| 248.048624
| 248.215686
| 248.327689
| 246.961178
| 246.00672
| 240.458491
| 236.011005
| 232.010504
| 218.889188
| 248.688103
| 249.847305
| 249.320728
| 243.046658
| 239.116009
| 236.291548
| 226.610926
| 241.175118
| 242.603842
| 245.51103
| 252.178655
| 256.736362
| 253.229351
| 248.424743
| 244.454075
| 2.565455
| 4.385577
| 34.175028
| 25.842304
| 25.483559
| 250.356085
| 246.36072
| 228.266594
| 224.914393
| 45.992312
| 241.238085
| 259.474086
| 17.395977
| 12.308487
| -34.072947
| -82.604023
| 10,357,946,300
| 0.226023
| 189
| 64.159708
| 249.383421
| 4.819871
| 259.023163
| 239.743679
| 4.690113
| 247.186515
| 256.566741
| 237.806289
| 259.474086
| 241.168237
| 250.321161
| 242.55822
| 241.524053
| 240.273737
| 243.808535
| 244.842703
| 255.153905
| 252.481251
| 250.321161
| 248.161071
| 245.085688
| 241.168237
| 259.474086
| 0
| -0.115423
| 45,045,600
| 0
|
AAPL
| 2025-01-07T00:00:00
| 241.627136
| 244.959095
| 240.769205
| 242.395272
| 40,856,000
| 249.909158
| 249.351998
| 247.810215
| 237.794415
| 234.708764
| 231.83412
| 213.9329
| 246.764327
| 247.017768
| 247.296835
| 246.476265
| 245.669829
| 240.50432
| 236.158798
| 232.200933
| 219.115436
| 246.959545
| 249.108611
| 248.860086
| 243.206266
| 239.302829
| 236.489565
| 226.890037
| 239.939577
| 240.718047
| 242.709913
| 249.976254
| 256.13823
| 253.489062
| 248.904892
| 244.815316
| 1.840905
| 3.876643
| 32.122616
| 24.024483
| 26.789395
| 250.121645
| 246.440526
| 228.229093
| 225.203385
| 38.65914
| 240.769205
| 259.474086
| 4.58667
| 10.1357
| -51.069392
| -95.41333
| 10,317,090,300
| 0.215374
| 188
| 64.179937
| 249.351998
| 4.870569
| 259.093136
| 239.610861
| 4.723603
| 246.65705
| 256.104256
| 237.209845
| 259.474086
| 240.769205
| 250.121645
| 244.586657
| 242.438503
| 240.466591
| 246.558569
| 248.706723
| 255.059734
| 252.328821
| 250.121645
| 247.914469
| 244.77205
| 240.769205
| 259.474086
| 1
| -0.163603
| 0
| 40,856,000
|
AAPL
| 2025-01-08T00:00:00
| 242.115936
| 243.123515
| 239.47232
| 241.337815
| 37,628,900
| 248.65518
| 249.149985
| 247.934316
| 238.024745
| 234.904968
| 232.015951
| 214.287251
| 245.834648
| 246.126526
| 246.499774
| 246.079871
| 245.396453
| 240.567521
| 236.315565
| 232.397269
| 219.344297
| 245.542596
| 248.419462
| 248.422064
| 243.375738
| 239.497754
| 236.693165
| 227.170465
| 239.923534
| 239.959718
| 240.752955
| 247.784168
| 255.342961
| 253.586927
| 249.284981
| 245.135417
| 1.29125
| 3.359564
| 30.514727
| 22.536739
| 27.330016
| 249.473203
| 248.031684
| 229.510994
| 227.007846
| 35.424522
| 239.47232
| 259.474086
| 13.216916
| 11.733188
| -58.161061
| -86.783084
| 10,354,719,200
| 0.195992
| 189
| 64.198616
| 249.149985
| 5.088985
| 259.327955
| 238.972014
| 4.695813
| 246.224563
| 255.616188
| 236.832938
| 259.474086
| 239.47232
| 249.473203
| 242.451812
| 239.944529
| 238.261922
| 244.134419
| 246.641702
| 254.753669
| 251.833411
| 249.473203
| 247.112994
| 243.752698
| 239.47232
| 259.474086
| 0
| -0.103979
| 37,628,900
| 0
|
AAPL
| 2025-01-10T00:00:00
| 236.280029
| 239.582061
| 232.439288
| 239.432413
| 61,710,900
| 246.525316
| 248.605299
| 247.702874
| 238.098697
| 235.046346
| 232.12617
| 214.619529
| 243.923725
| 244.336254
| 244.927505
| 245.188977
| 244.695189
| 240.399384
| 236.31463
| 232.474156
| 219.512811
| 243.292568
| 247.193752
| 247.525581
| 243.307318
| 239.53394
| 236.777602
| 227.389299
| 238.572936
| 238.629116
| 238.546893
| 245.283772
| 254.253627
| 253.459838
| 249.517452
| 245.395154
| 0.380352
| 2.763722
| 30.344178
| 19.15175
| 34.141591
| 245.258375
| 245.956687
| 231.132079
| 229.575468
| 35.026704
| 232.439288
| 259.474086
| 14.206658
| 10.670081
| -97.076829
| -85.793342
| 10,293,008,300
| 0.169373
| 188
| 64.228235
| 248.605299
| 5.839314
| 260.283927
| 236.92667
| 4.920983
| 245.277465
| 255.119432
| 235.435498
| 259.474086
| 232.439288
| 245.956687
| 241.57059
| 240.017665
| 237.919395
| 243.668861
| 245.221786
| 253.093873
| 249.146793
| 245.956687
| 242.766581
| 238.224735
| 232.439288
| 259.474086
| 1
| -0.152481
| 0
| 61,710,900
|
AAPL
| 2025-01-13T00:00:00
| 233.835922
| 234.105277
| 229.167192
| 232.968021
| 49,630,700
| 244.069241
| 248.002254
| 247.359303
| 238.118385
| 235.143177
| 232.213541
| 214.945253
| 241.906164
| 242.427102
| 243.221108
| 244.156881
| 243.859861
| 240.141993
| 236.249401
| 232.501121
| 219.65533
| 240.985406
| 245.787145
| 246.458892
| 243.14015
| 239.502087
| 236.811459
| 227.580507
| 235.961198
| 236.524877
| 236.16071
| 242.474416
| 252.887892
| 253.113567
| 249.601815
| 245.589122
| -0.532621
| 2.104453
| 30.663655
| 17.116643
| 35.401978
| 241.02858
| 244.320639
| 232.114714
| 230.558103
| 29.808409
| 229.167192
| 259.474086
| 15.404847
| 14.27614
| -118.420495
| -84.595153
| 10,243,377,600
| 0.255735
| 187
| 64.251711
| 248.002254
| 6.693986
| 261.390226
| 234.614281
| 5.079173
| 244.187794
| 254.34614
| 234.029449
| 259.474086
| 229.167192
| 244.320639
| 236.10046
| 232.618858
| 228.957686
| 239.761631
| 243.243233
| 252.321659
| 247.896852
| 244.320639
| 240.744425
| 235.652867
| 229.167192
| 259.474086
| 1
| -0.193187
| 49,630,700
| 0
|
AAPL
| 2025-01-14T00:00:00
| 232.718613
| 235.551775
| 231.910564
| 234.185076
| 39,435,300
| 241.84361
| 247.27002
| 246.969843
| 238.186877
| 235.238398
| 232.283562
| 215.247498
| 240.068654
| 240.661922
| 241.605339
| 243.117038
| 243.002842
| 239.85088
| 236.156485
| 232.505428
| 219.785313
| 238.921655
| 244.33156
| 245.332685
| 242.928394
| 239.438283
| 236.82146
| 227.757356
| 233.014528
| 233.97022
| 233.877121
| 239.49291
| 251.30196
| 252.572594
| 249.555323
| 245.718383
| -1.330973
| 1.417368
| 30.551701
| 18.367838
| 33.44282
| 240.918846
| 244.320639
| 232.78809
| 231.23148
| 19.287471
| 229.167192
| 259.474086
| 11.718195
| 13.776566
| -103.704623
| -88.281805
| 10,203,942,300
| 0.215238
| 186
| 64.270236
| 247.27002
| 7.51783
| 262.30568
| 232.234359
| 4.67586
| 243.095491
| 252.44721
| 233.743772
| 259.474086
| 229.167192
| 244.320639
| 232.369464
| 230.63365
| 227.431379
| 235.571735
| 237.307549
| 252.321659
| 247.896852
| 244.320639
| 240.744425
| 235.652867
| 229.167192
| 259.474086
| 1
| -0.227026
| 0
| 39,435,300
|
AAPL
| 2025-01-15T00:00:00
| 237.297562
| 238.38495
| 233.865838
| 234.075339
| 39,832,000
| 240.414056
| 246.758253
| 246.771521
| 238.430455
| 235.379391
| 232.400468
| 215.581733
| 239.514435
| 240.05022
| 240.942604
| 242.587995
| 242.563974
| 239.75075
| 236.186514
| 232.600322
| 219.959564
| 238.095101
| 243.381802
| 244.588663
| 242.893519
| 239.492471
| 236.920747
| 227.97676
| 232.337752
| 233.063707
| 232.919254
| 236.970919
| 249.68928
| 251.961162
| 249.452193
| 245.808145
| -1.576023
| 0.81869
| 29.690226
| 21.052536
| 30.604458
| 238.833878
| 244.320639
| 233.588651
| 231.445957
| 27.308208
| 229.167192
| 259.474086
| 26.8268
| 17.983281
| -76.100215
| -73.1732
| 10,243,774,300
| 0.226676
| 187
| 64.289452
| 246.758253
| 7.84045
| 262.439153
| 231.077354
| 4.923834
| 242.543307
| 252.390974
| 232.69564
| 259.474086
| 229.167192
| 244.320639
| 233.393651
| 231.235526
| 229.75244
| 234.876737
| 237.034861
| 252.321659
| 247.896852
| 244.320639
| 240.744425
| 235.652867
| 229.167192
| 259.474086
| 0
| -0.154822
| 39,832,000
| 0
|
AAPL
| 2025-01-16T00:00:00
| 227.710693
| 237.43723
| 227.481251
| 236.77883
| 71,759,100
| 238.203387
| 245.621995
| 246.033701
| 238.542085
| 235.388973
| 232.44014
| 215.87524
| 237.153687
| 237.80667
| 238.906926
| 241.235513
| 241.421414
| 239.278591
| 235.963466
| 232.503497
| 220.03669
| 235.785399
| 241.567749
| 243.122446
| 242.473136
| 239.290663
| 236.827881
| 228.097446
| 230.659983
| 231.150484
| 231.157883
| 234.285946
| 247.806527
| 251.126533
| 249.20438
| 245.826243
| -2.514818
| 0.151988
| 29.858065
| 18.139439
| 35.243225
| 237.108031
| 243.477668
| 234.052536
| 231.49085
| 16.748003
| 227.481251
| 259.474086
| 0.717168
| 13.087388
| -109.680056
| -99.282832
| 10,172,015,200
| 0.112221
| 186
| 64.322143
| 245.621995
| 8.859855
| 263.341704
| 227.902286
| 5.425481
| 241.130677
| 251.98164
| 230.279715
| 259.474086
| 227.481251
| 243.477668
| 236.516116
| 234.647283
| 231.997004
| 239.166395
| 241.035229
| 251.923777
| 247.252823
| 243.477668
| 239.702514
| 234.327718
| 227.481251
| 259.474086
| 1
| -0.192314
| 0
| 71,759,100
|
AAPL
| 2025-01-17T00:00:00
| 229.426559
| 231.730998
| 227.930169
| 231.561409
| 68,488,300
| 236.819724
| 244.449823
| 245.323813
| 238.70597
| 235.352209
| 232.473951
| 216.183241
| 235.608262
| 236.283014
| 237.448408
| 240.161972
| 240.498733
| 238.892237
| 235.791442
| 232.442568
| 220.130121
| 234.189612
| 240.025327
| 241.844973
| 242.115665
| 239.133758
| 236.768206
| 228.232285
| 229.177154
| 229.531391
| 229.440613
| 231.85471
| 245.796658
| 250.139569
| 248.85414
| 245.789001
| -3.084804
| -0.49537
| 30.013915
| 17.109866
| 33.242863
| 237.108031
| 243.477668
| 236.249738
| 232.792715
| 18.379757
| 227.481251
| 258.077462
| 6.358004
| 11.300657
| -108.753257
| -93.641996
| 10,240,503,500
| 0.054654
| 187
| 64.353659
| 244.449823
| 9.385662
| 263.221147
| 225.678499
| 5.536642
| 240.016
| 251.089283
| 228.942716
| 259.474086
| 227.481251
| 243.477668
| 230.876392
| 224.315553
| 220.920412
| 234.271532
| 240.832371
| 251.923777
| 247.252823
| 243.477668
| 239.702514
| 234.327718
| 227.481251
| 259.474086
| 0
| -0.123408
| 0
| 68,488,300
|
AAPL
| 2025-01-21T00:00:00
| 222.104218
| 223.879933
| 218.852068
| 223.460945
| 98,070,400
| 234.752708
| 243.18238
| 244.372109
| 238.694708
| 235.30803
| 232.431151
| 216.450604
| 232.907453
| 233.705051
| 235.087763
| 238.520358
| 239.08377
| 238.233883
| 235.431252
| 232.237848
| 220.149764
| 231.514065
| 237.897174
| 240.058851
| 241.464616
| 238.785126
| 236.562864
| 228.2912
| 225.745065
| 226.530056
| 226.642989
| 229.209557
| 243.518619
| 248.909639
| 248.337634
| 245.676684
| -4.080338
| -1.212364
| 31.202987
| 14.740038
| 40.529164
| 231.905582
| 239.163077
| 236.853286
| 233.276547
| 16.93755
| 218.852068
| 252.889969
| 9.554495
| 5.543222
| -147.652169
| -90.445505
| 10,142,433,100
| 0.127793
| 186
| 64.396765
| 243.18238
| 10.5927
| 264.36778
| 221.99698
| 5.867273
| 238.310116
| 250.044662
| 226.575569
| 259.474086
| 218.852068
| 239.163077
| 229.695909
| 227.66082
| 225.89508
| 231.461649
| 233.496738
| 249.887289
| 243.956475
| 239.163077
| 234.369679
| 227.54518
| 218.852068
| 259.474086
| 1
| -0.163876
| 0
| 98,070,400
|
AAPL
| 2025-01-22T00:00:00
| 223.291351
| 223.580647
| 219.261065
| 219.261065
| 64,126,500
| 232.640802
| 241.887503
| 243.409231
| 238.721738
| 235.272107
| 232.391752
| 216.728028
| 230.984232
| 231.811651
| 233.272931
| 237.135903
| 237.868969
| 237.647902
| 235.111781
| 232.06069
| 220.181024
| 229.430182
| 236.00279
| 238.437254
| 240.860562
| 238.468898
| 236.381878
| 228.359267
| 222.612954
| 223.839828
| 224.181008
| 226.648304
| 241.109913
| 247.509535
| 247.691344
| 245.504489
| -4.719115
| -1.913714
| 32.307126
| 13.893496
| 38.201514
| 230.987792
| 239.163077
| 238.541312
| 234.568422
| 20.218307
| 218.852068
| 252.670501
| 13.126815
| 9.679771
| -127.381716
| -86.873185
| 10,206,559,600
| 0.173683
| 187
| 64.425151
| 241.887503
| 11.373888
| 264.63528
| 219.139726
| 5.830933
| 236.879757
| 248.541623
| 225.217891
| 259.474086
| 218.852068
| 239.163077
| 221.612073
| 219.344213
| 216.584208
| 224.372077
| 226.639937
| 249.887289
| 243.956475
| 239.163077
| 234.369679
| 227.54518
| 218.852068
| 259.474086
| 0
| -0.097657
| 64,126,500
| 0
|
AAPL
| 2025-01-23T00:00:00
| 223.12178
| 226.483666
| 221.765053
| 224.199183
| 60,234,800
| 230.790266
| 240.349712
| 242.432787
| 238.65051
| 235.24867
| 232.366003
| 217.000827
| 229.411742
| 230.231674
| 231.711215
| 235.861891
| 236.73457
| 237.07825
| 234.796254
| 231.883682
| 220.210285
| 227.699451
| 234.215578
| 236.876681
| 240.248799
| 238.149153
| 236.198315
| 228.422887
| 220.771992
| 221.651647
| 222.186045
| 224.25384
| 238.635644
| 245.986081
| 246.937107
| 245.280771
| -5.179329
| -2.566837
| 32.558304
| 16.907803
| 35.783857
| 229.217065
| 239.163077
| 239.349346
| 234.568422
| 20.925647
| 218.852068
| 248.500565
| 14.401109
| 12.360806
| -103.17278
| -85.598891
| 10,146,324,800
| 0.029238
| 186
| 64.451777
| 240.349712
| 11.740697
| 263.831107
| 216.868318
| 5.893638
| 235.569474
| 247.35675
| 223.782197
| 259.474086
| 218.852068
| 239.163077
| 222.044354
| 220.508062
| 217.724773
| 224.827644
| 226.363936
| 249.887289
| 243.956475
| 239.163077
| 234.369679
| 227.54518
| 218.852068
| 259.474086
| 1
| -0.140552
| 0
| 60,234,800
|
AAPL
| 2025-01-24T00:00:00
| 222.243881
| 225.087029
| 220.877183
| 224.239068
| 54,697,900
| 228.803061
| 238.729121
| 241.305107
| 238.567111
| 235.198514
| 232.298591
| 217.274852
| 227.97817
| 228.779348
| 230.254702
| 234.623891
| 235.619901
| 236.49651
| 234.465929
| 231.692795
| 220.23052
| 226.145563
| 232.491213
| 235.323688
| 239.605402
| 237.806921
| 235.997877
| 228.475056
| 220.069429
| 220.58505
| 220.742949
| 222.135839
| 236.126908
| 244.360883
| 246.087599
| 245.010387
| -5.550904
| -3.16365
| 32.900457
| 15.93863
| 34.941608
| 228.618509
| 239.163077
| 239.92124
| 234.568422
| 23.877955
| 218.852068
| 246.73481
| 12.16456
| 13.230828
| -97.275807
| -87.83544
| 10,091,626,900
| -0.01731
| 185
| 64.475814
| 238.729121
| 11.897962
| 262.525045
| 214.933197
| 5.581535
| 234.30037
| 245.463439
| 223.1373
| 259.474086
| 218.852068
| 239.163077
| 223.790166
| 221.096667
| 219.071553
| 225.81528
| 228.50878
| 249.887289
| 243.956475
| 239.163077
| 234.369679
| 227.54518
| 218.852068
| 259.474086
| 1
| -0.176524
| 0
| 54,697,900
|
AAPL
| 2025-01-27T00:00:00
| 229.306839
| 231.591321
| 223.440984
| 223.480897
| 94,863,400
| 228.105742
| 237.315529
| 240.362581
| 238.67944
| 235.310426
| 232.309681
| 217.578129
| 228.243904
| 228.875256
| 230.108877
| 234.140522
| 235.134281
| 236.214562
| 234.330163
| 231.645548
| 220.320831
| 226.237159
| 231.593853
| 234.400744
| 239.242254
| 237.651877
| 235.938634
| 228.594778
| 222.419721
| 221.922277
| 221.031127
| 220.904899
| 233.843738
| 242.790281
| 245.24127
| 244.72807
| -5.215339
| -3.573988
| 31.669481
| 22.40514
| 30.729658
| 228.618509
| 239.163077
| 240.796634
| 234.85773
| 35.613777
| 218.852068
| 246.73481
| 37.49549
| 21.35372
| -56.703645
| -62.50451
| 10,186,490,300
| 0.001292
| 186
| 64.519349
| 237.315529
| 11.199571
| 259.714671
| 214.916387
| 6.086032
| 233.824795
| 245.996858
| 221.652732
| 259.474086
| 218.852068
| 239.163077
| 222.736031
| 220.385033
| 218.526185
| 224.594879
| 226.945877
| 249.887289
| 243.956475
| 239.163077
| 234.369679
| 227.54518
| 218.852068
| 259.474086
| 0
| -0.106397
| 94,863,400
| 0
|
AAPL
| 2025-01-28T00:00:00
| 237.68663
| 239.611994
| 230.254561
| 230.294474
| 75,707,600
| 228.490813
| 236.280027
| 239.971923
| 238.959364
| 235.479858
| 232.466651
| 217.932698
| 230.132449
| 230.477324
| 231.274685
| 234.462896
| 235.330616
| 236.27229
| 234.418491
| 231.765173
| 220.493625
| 227.979138
| 231.629196
| 234.194902
| 239.20332
| 237.714409
| 236.045108
| 228.794862
| 228.295655
| 226.687578
| 224.154299
| 221.121955
| 232.064686
| 241.432186
| 244.493991
| 244.471125
| -4.224524
| -3.704095
| 29.720145
| 29.344417
| 26.882372
| 229.232031
| 239.163077
| 242.143382
| 236.079779
| 43.722047
| 218.852068
| 244.959095
| 72.14365
| 40.601234
| -2.808382
| -27.85635
| 10,262,197,900
| 0.038113
| 187
| 64.555843
| 236.280027
| 10.04583
| 256.371687
| 216.188367
| 6.527824
| 234.192589
| 247.248236
| 221.136942
| 258.077462
| 218.852068
| 238.464765
| 228.113048
| 224.634775
| 219.962711
| 232.785112
| 236.263385
| 248.820269
| 243.093361
| 238.464765
| 233.836168
| 227.246302
| 218.852068
| 258.077462
| 0
| -0.045907
| 75,707,600
| 0
|
AAPL
| 2025-01-29T00:00:00
| 238.783997
| 239.282793
| 233.446865
| 233.556601
| 45,486,100
| 229.097351
| 235.47048
| 239.555728
| 239.243479
| 235.613832
| 232.653726
| 218.256672
| 231.862759
| 231.987628
| 232.429964
| 234.855723
| 235.59626
| 236.370788
| 234.533373
| 231.90416
| 220.675619
| 229.850626
| 231.86767
| 234.103523
| 239.196443
| 237.80136
| 236.170204
| 229.002338
| 235.172438
| 232.664465
| 228.785011
| 222.510914
| 230.762566
| 240.303858
| 243.85069
| 244.24537
| -3.312563
| -3.625789
| 27.910047
| 27.262771
| 24.97538
| 229.232031
| 239.163077
| 242.682086
| 236.304241
| 47.259089
| 218.852068
| 243.123515
| 82.12089
| 63.92001
| 11.810989
| -17.87911
| 10,307,684,000
| 0.075613
| 188
| 64.5779
| 235.47048
| 9.064443
| 253.599367
| 217.341594
| 6.645398
| 234.629866
| 247.920661
| 221.33907
| 252.889969
| 218.852068
| 235.871018
| 235.851062
| 232.09013
| 226.49363
| 241.447562
| 245.208494
| 244.857024
| 239.887491
| 235.871018
| 231.854546
| 226.136179
| 218.852068
| 252.889969
| 0
| 0.006041
| 45,486,100
| 0
|
AAPL
| 2025-01-30T00:00:00
| 237.018234
| 240.21053
| 236.639159
| 238.095637
| 55,658,300
| 229.069418
| 234.741737
| 238.881353
| 239.430428
| 235.730906
| 232.807898
| 218.564313
| 232.893854
| 232.902284
| 233.135852
| 235.052315
| 235.705643
| 236.396178
| 234.598764
| 232.005429
| 220.838232
| 231.290787
| 232.015075
| 233.908331
| 239.109179
| 237.838318
| 236.25663
| 229.18902
| 239.847493
| 237.402408
| 233.205371
| 224.553835
| 229.83337
| 239.349043
| 243.283809
| 244.04397
| -2.701172
| -3.440865
| 26.384423
| 27.205347
| 23.859905
| 229.531299
| 239.163077
| 242.682086
| 236.304241
| 45.203682
| 218.852068
| 240.21053
| 85.053717
| 79.772752
| 21.506054
| -14.946283
| 10,252,025,700
| 0.034072
| 187
| 64.604609
| 234.741737
| 8.249255
| 251.240248
| 218.243226
| 6.639696
| 234.85733
| 248.136722
| 221.577938
| 252.670501
| 218.852068
| 235.761285
| 237.171218
| 235.059643
| 231.33529
| 240.895572
| 243.007147
| 244.689351
| 239.75186
| 235.761285
| 231.77071
| 226.089213
| 218.852068
| 252.670501
| 1
| -0.049573
| 0
| 55,658,300
|
AAPL
| 2025-01-31T00:00:00
| 235.432083
| 246.595158
| 232.878246
| 246.595158
| 100,959,800
| 229.841557
| 234.022472
| 238.112408
| 239.649898
| 235.846628
| 232.961754
| 218.883207
| 233.4015
| 233.362247
| 233.489118
| 235.086839
| 235.6846
| 236.358371
| 234.620694
| 232.073283
| 220.983445
| 232.447635
| 232.080822
| 233.643003
| 238.952381
| 237.830454
| 236.308594
| 229.356859
| 240.934689
| 239.643751
| 236.268009
| 226.794347
| 229.165909
| 238.523227
| 242.776001
| 243.861589
| -2.31791
| -3.216274
| 25.929752
| 30.221097
| 20.139412
| 232.723613
| 239.163077
| 244.313154
| 236.66338
| 49.132839
| 218.852068
| 246.595158
| 59.762684
| 75.645764
| 27.453066
| -40.237316
| 10,151,065,900
| -0.004493
| 186
| 64.652591
| 234.022472
| 7.454454
| 248.93138
| 219.113565
| 6.928286
| 234.912068
| 248.76864
| 221.055496
| 248.500565
| 218.852068
| 233.676317
| 237.955975
| 235.701419
| 234.384603
| 239.27279
| 241.527346
| 241.50352
| 237.174839
| 233.676317
| 230.177794
| 225.196847
| 218.852068
| 248.500565
| 1
| -0.096875
| 0
| 100,959,800
|
AAPL
| 2025-02-03T00:00:00
| 227.461304
| 231.272118
| 225.156865
| 229.43655
| 73,063,300
| 229.645032
| 233.232378
| 236.907713
| 239.649699
| 235.806248
| 233.035005
| 219.178697
| 232.21346
| 232.289348
| 232.561762
| 234.393609
| 235.052039
| 236.009466
| 234.432289
| 231.981957
| 221.047901
| 232.014862
| 231.455949
| 232.823687
| 238.474397
| 237.609788
| 236.199674
| 229.442213
| 237.158467
| 237.799516
| 236.642741
| 228.334918
| 228.482583
| 237.657665
| 242.232769
| 243.666454
| -2.627065
| -3.098432
| 24.152742
| 26.844312
| 26.285592
| 232.928111
| 239.163077
| 244.722164
| 236.987595
| 44.142994
| 218.852068
| 246.595158
| 31.032
| 58.616134
| -34.667828
| -68.968
| 10,078,002,600
| 0.001039
| 185
| 64.685678
| 233.232378
| 7.258322
| 247.749023
| 218.715733
| 7.154171
| 234.202471
| 248.510813
| 219.89413
| 246.73481
| 218.852068
| 232.793439
| 238.301829
| 230.0085
| 224.584917
| 243.725412
| 252.018741
| 240.154483
| 236.083603
| 232.793439
| 229.503276
| 224.818975
| 218.852068
| 246.73481
| 1
| -0.136834
| 0
| 73,063,300
|
AAPL
| 2025-02-04T00:00:00
| 232.239777
| 232.568984
| 226.104567
| 226.703129
| 45,067,300
| 230.658588
| 232.705648
| 235.861437
| 239.739881
| 235.7957
| 233.164013
| 219.504939
| 232.218724
| 232.280335
| 232.512226
| 234.197806
| 234.835711
| 235.861635
| 234.374591
| 231.987062
| 221.159263
| 232.486634
| 231.361415
| 232.464615
| 238.183812
| 237.515933
| 236.183927
| 229.572174
| 233.323202
| 234.953484
| 236.159654
| 229.626799
| 227.918495
| 236.831264
| 241.708806
| 243.479175
| -2.458153
| -2.970376
| 22.69908
| 26.366973
| 24.435721
| 233.73617
| 239.163077
| 246.223541
| 238.264514
| 49.587778
| 218.852068
| 246.595158
| 48.256011
| 46.350232
| -15.738254
| -51.743989
| 10,123,069,900
| 0.024804
| 186
| 64.706679
| 232.705648
| 6.902968
| 246.511585
| 218.899711
| 7.355828
| 234.015548
| 248.727204
| 219.303892
| 246.73481
| 218.852068
| 232.793439
| 227.963429
| 224.65474
| 221.848176
| 230.769993
| 234.078682
| 240.154483
| 236.083603
| 232.793439
| 229.503276
| 224.818975
| 218.852068
| 246.73481
| 0
| -0.070315
| 45,067,300
| 0
|
AAPL
| 2025-02-05T00:00:00
| 231.910568
| 232.110084
| 227.720678
| 227.980047
| 39,620,300
| 231.520509
| 232.080656
| 234.938863
| 239.809114
| 235.808266
| 233.264318
| 219.834305
| 232.157093
| 232.213105
| 232.419663
| 233.989875
| 234.6107
| 235.706691
| 234.309748
| 231.985548
| 221.266241
| 232.714266
| 231.285693
| 232.160702
| 237.87678
| 237.413693
| 236.159106
| 229.695613
| 230.841078
| 232.411525
| 235.084431
| 230.670613
| 227.432657
| 236.021636
| 241.19012
| 243.298246
| -2.324063
| -2.841114
| 21.349251
| 25.040282
| 23.206204
| 233.73617
| 238.464765
| 247.303445
| 239.207242
| 44.996306
| 218.852068
| 246.595158
| 47.069379
| 42.11913
| -9.393653
| -52.930621
| 10,083,449,600
| 0.059264
| 185
| 64.725101
| 232.080656
| 6.329491
| 244.739638
| 219.421673
| 7.273883
| 233.815074
| 248.362839
| 219.267309
| 246.595158
| 218.852068
| 232.723613
| 230.304443
| 228.039901
| 223.840026
| 234.504318
| 236.76886
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 1
| -0.113089
| 39,620,300
| 0
|
AAPL
| 2025-02-06T00:00:00
| 232.658768
| 233.237374
| 229.875473
| 230.733404
| 29,925,300
| 232.474208
| 231.632237
| 234.18149
| 239.902888
| 235.825892
| 233.371008
| 220.177552
| 232.257428
| 232.294135
| 232.456448
| 233.868865
| 234.460551
| 235.587165
| 234.266301
| 231.998879
| 221.379599
| 232.921222
| 231.340752
| 231.98531
| 237.596374
| 237.330811
| 236.147115
| 229.823219
| 230.467091
| 231.259033
| 233.978219
| 231.611141
| 227.040461
| 235.224871
| 240.676099
| 243.127983
| -2.132836
| -2.699458
| 20.283102
| 25.369304
| 22.306979
| 235.018071
| 235.871018
| 247.303445
| 239.207242
| 55.498899
| 218.852068
| 246.595158
| 49.766265
| 48.363885
| 3.353543
| -50.233735
| 10,113,374,900
| 0.096078
| 186
| 64.739075
| 231.632237
| 5.922144
| 243.476526
| 219.787949
| 6.802877
| 233.704949
| 247.310703
| 220.099196
| 246.595158
| 218.852068
| 232.723613
| 230.580444
| 229.050803
| 226.191038
| 233.440209
| 234.969849
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 0
| -0.049096
| 29,925,300
| 0
|
AAPL
| 2025-02-07T00:00:00
| 227.082214
| 233.43688
| 226.713094
| 232.040255
| 39,707,200
| 232.958041
| 230.880551
| 233.272083
| 239.858196
| 235.731296
| 233.424624
| 220.488741
| 231.222385
| 231.346513
| 231.629643
| 233.251897
| 233.892987
| 235.253638
| 234.077246
| 231.901519
| 221.436342
| 231.94086
| 230.907416
| 231.439212
| 237.093603
| 237.100715
| 236.022585
| 229.891923
| 229.586805
| 229.735777
| 231.925242
| 232.005783
| 226.601346
| 234.338399
| 240.097416
| 242.944754
| -2.403562
| -2.640279
| 18.953771
| 23.415084
| 24.211624
| 235.876011
| 235.761285
| 247.303445
| 239.207242
| 47.600573
| 218.852068
| 246.595158
| 29.665572
| 42.167072
| -12.5327
| -70.334428
| 10,073,667,700
| 0.052696
| 185
| 64.756997
| 230.880551
| 5.45729
| 241.79513
| 219.965972
| 6.995983
| 233.074213
| 247.066178
| 219.082247
| 246.595158
| 218.852068
| 232.723613
| 231.923872
| 230.610369
| 228.561971
| 233.97227
| 235.285772
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 1
| -0.094136
| 0
| 39,707,200
|
AAPL
| 2025-02-10T00:00:00
| 227.351852
| 230.288004
| 226.902445
| 229.269351
| 33,115,600
| 232.762543
| 230.434142
| 232.635629
| 239.759041
| 235.620632
| 233.54252
| 220.79601
| 230.448278
| 230.620211
| 230.971522
| 232.715529
| 233.389823
| 234.943764
| 233.900262
| 231.811427
| 221.495203
| 230.921553
| 230.57135
| 230.98381
| 236.603158
| 236.880203
| 235.902332
| 229.960212
| 228.224953
| 228.468145
| 229.788473
| 231.989979
| 226.172347
| 233.39623
| 239.45404
| 242.75036
| -2.566769
| -2.625577
| 17.719392
| 22.476247
| 23.24085
| 235.876011
| 233.676317
| 247.889529
| 239.207242
| 56.277153
| 219.261065
| 246.595158
| 29.599619
| 36.343819
| -17.071543
| -70.400381
| 10,106,783,300
| 0.029404
| 186
| 64.771966
| 230.434142
| 5.356599
| 241.14734
| 219.720944
| 6.482488
| 232.529226
| 245.494201
| 219.564251
| 246.595158
| 218.852068
| 232.723613
| 229.077396
| 224.717912
| 222.353611
| 231.441698
| 235.801182
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 0
| -0.032175
| 0
| 33,115,600
|
AAPL
| 2025-02-11T00:00:00
| 232.315353
| 234.921936
| 227.831243
| 227.901144
| 53,718,400
| 232.225415
| 230.358114
| 232.217269
| 239.715462
| 235.584386
| 233.705368
| 221.11756
| 230.821693
| 230.928419
| 231.178265
| 232.67915
| 233.307171
| 234.840689
| 233.858554
| 231.821405
| 221.602866
| 230.840246
| 230.750513
| 230.959173
| 236.311248
| 236.793222
| 235.878032
| 230.074833
| 228.362196
| 228.512464
| 228.962942
| 231.939265
| 225.923401
| 232.515077
| 238.80424
| 242.562681
| -2.269437
| -2.554349
| 17.165629
| 25.887018
| 21.194533
| 235.876011
| 232.793439
| 247.34335
| 239.207242
| 59.899982
| 220.877183
| 246.595158
| 44.475393
| 34.580195
| 10.769234
| -55.524607
| 10,160,501,700
| 0.003961
| 187
| 64.796983
| 230.358114
| 5.316415
| 240.990944
| 219.725283
| 6.714666
| 232.508857
| 245.93819
| 219.079525
| 246.595158
| 218.852068
| 232.723613
| 228.180767
| 226.07353
| 224.795208
| 229.45909
| 231.566327
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 0
| 0.020963
| 53,718,400
| 0
|
AAPL
| 2025-02-12T00:00:00
| 236.559784
| 236.649678
| 230.377888
| 230.897211
| 45,243,300
| 232.002994
| 230.550172
| 231.903243
| 239.759364
| 235.672494
| 233.871796
| 221.456008
| 231.969312
| 231.952303
| 232.006191
| 233.031935
| 233.557372
| 234.908104
| 233.929639
| 231.915235
| 221.751691
| 231.628313
| 231.341148
| 231.293213
| 236.187496
| 236.81889
| 235.934555
| 230.228487
| 230.933785
| 230.549068
| 230.075366
| 232.147813
| 225.969789
| 231.782253
| 238.201292
| 242.395523
| -1.672036
| -2.377886
| 16.934033
| 26.007987
| 19.650785
| 235.876011
| 232.793439
| 248.238687
| 239.207242
| 63.532539
| 220.877183
| 246.595158
| 60.979145
| 45.018052
| 35.955782
| -39.020855
| 10,205,745,000
| 0.059333
| 188
| 64.818581
| 230.550172
| 5.473247
| 241.496666
| 219.603679
| 6.825607
| 232.89466
| 246.545875
| 219.243445
| 246.595158
| 218.852068
| 232.723613
| 231.689511
| 228.457086
| 224.598818
| 235.547778
| 238.780203
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 0
| 0.066291
| 45,243,300
| 0
|
AAPL
| 2025-02-13T00:00:00
| 241.213684
| 242.022621
| 235.261498
| 236.599739
| 53,614,100
| 232.422539
| 230.745979
| 231.886705
| 239.84846
| 235.825178
| 234.00325
| 221.820658
| 233.818186
| 233.636191
| 233.422728
| 233.77573
| 234.146319
| 235.155382
| 234.121325
| 232.099362
| 221.945343
| 233.302984
| 232.35672
| 232.0094
| 236.244528
| 236.964711
| 236.079939
| 230.42508
| 235.901337
| 234.431379
| 232.828399
| 232.90395
| 226.387657
| 231.278162
| 237.69778
| 242.263142
| -0.813681
| -2.065045
| 17.507771
| 30.176122
| 18.118671
| 233.589743
| 232.723613
| 248.358403
| 239.207242
| 67.753107
| 223.440984
| 246.595158
| 76.758084
| 60.737541
| 78.991297
| -23.241916
| 10,259,359,100
| 0.075377
| 189
| 64.844862
| 230.745979
| 5.788321
| 242.322621
| 219.169336
| 7.007842
| 233.686948
| 247.702631
| 219.671265
| 246.595158
| 218.852068
| 232.723613
| 234.529117
| 232.408555
| 228.257327
| 238.680345
| 240.800906
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 0
| 0.104715
| 53,614,100
| 0
|
AAPL
| 2025-02-14T00:00:00
| 244.279663
| 245.228416
| 240.67439
| 240.934044
| 40,896,200
| 233.307297
| 231.574427
| 231.973254
| 239.953785
| 236.007582
| 234.17204
| 222.179764
| 235.910481
| 235.571367
| 235.093026
| 234.730633
| 234.925807
| 235.513197
| 234.388649
| 232.340556
| 222.167575
| 235.458825
| 233.645643
| 232.962705
| 236.418301
| 237.187197
| 236.283432
| 230.648553
| 241.494084
| 239.381831
| 236.619013
| 234.358271
| 227.201989
| 231.020958
| 237.321417
| 242.172239
| 0.112672
| -1.629502
| 18.448695
| 32.328941
| 17.148817
| 235.666492
| 232.723613
| 248.281085
| 239.207242
| 65.145564
| 225.156865
| 246.595158
| 89.199259
| 75.645496
| 109.866222
| -10.800741
| 10,300,255,300
| 0.156105
| 190
| 64.865252
| 231.574427
| 6.475906
| 244.526238
| 218.622616
| 6.665455
| 234.695778
| 248.026687
| 221.364868
| 246.595158
| 218.852068
| 232.723613
| 239.499268
| 236.975914
| 232.738145
| 243.737037
| 246.26039
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 0
| 0.137043
| 40,896,200
| 0
|
AAPL
| 2025-02-18T00:00:00
| 244.149841
| 244.858903
| 241.523281
| 243.830253
| 48,822,500
| 234.976151
| 232.310591
| 232.288047
| 239.995461
| 236.161814
| 234.356771
| 222.553976
| 237.558353
| 237.13109
| 236.486382
| 235.586925
| 235.635348
| 235.851889
| 234.645523
| 232.574404
| 222.386304
| 237.430196
| 234.843301
| 233.899365
| 236.582852
| 237.401467
| 236.481012
| 230.867161
| 245.589557
| 243.641484
| 240.43408
| 236.252585
| 228.33414
| 230.976353
| 237.060657
| 242.117867
| 0.826807
| -1.13824
| 19.322409
| 31.019224
| 16.454081
| 235.970755
| 232.723613
| 248.752443
| 239.207242
| 57.847557
| 225.156865
| 246.595158
| 88.593698
| 84.850347
| 107.014623
| -11.406302
| 10,251,432,800
| 0.195751
| 189
| 64.889569
| 232.310591
| 7.031877
| 246.374346
| 218.246836
| 6.167631
| 235.596165
| 247.931427
| 223.260903
| 246.595158
| 218.852068
| 232.723613
| 243.394156
| 241.559897
| 238.840131
| 246.113923
| 247.948182
| 240.047789
| 235.997297
| 232.723613
| 229.449928
| 224.789089
| 218.852068
| 246.595158
| 1
| 0.063999
| 48,822,500
| 0
|
AAPL
| 2025-02-19T00:00:00
| 244.549301
| 245.687808
| 242.841549
| 244.339585
| 32,204,200
| 236.207103
| 233.432845
| 232.716582
| 240.037943
| 236.317784
| 234.536528
| 222.935304
| 238.956543
| 238.479856
| 237.726831
| 236.401686
| 236.321037
| 236.192964
| 234.906149
| 232.81153
| 222.606831
| 239.170769
| 236.008893
| 234.842539
| 236.761434
| 237.622191
| 236.682844
| 231.08602
| 247.580811
| 246.368494
| 243.790571
| 238.365235
| 229.720316
| 231.122362
| 236.902039
| 242.09957
| 1.408758
| -0.62884
| 20.244269
| 30.951152
| 15.863516
| 236.200451
| 232.723613
| 245.607531
| 239.207242
| 57.12085
| 225.156865
| 246.595158
| 90.456999
| 89.416652
| 112.276996
| -9.543001
| 10,283,637,000
| 0.187042
| 190
| 64.905642
| 233.432845
| 7.107911
| 247.648667
| 219.217024
| 5.954083
| 236.448844
| 248.357011
| 224.540678
| 246.595158
| 219.261065
| 232.928111
| 243.510675
| 242.162447
| 240.175053
| 245.498069
| 246.846297
| 240.144312
| 236.153534
| 232.928111
| 229.702688
| 225.110561
| 219.261065
| 246.595158
| 0
| 0.101227
| 32,204,200
| 0
|
AAPL
| 2025-02-20T00:00:00
| 245.508057
| 246.456809
| 243.970065
| 244.619223
| 32,316,900
| 237.566852
| 234.543681
| 233.22816
| 240.099001
| 236.533972
| 234.735838
| 223.302888
| 240.266846
| 239.75771
| 238.923943
| 237.229538
| 237.027731
| 236.558261
| 235.185146
| 233.062947
| 222.834704
| 240.861852
| 237.158913
| 235.826498
| 236.975949
| 237.86404
| 236.900102
| 231.310624
| 248.065366
| 247.677517
| 246.390788
| 240.573832
| 231.289886
| 231.448155
| 236.842718
| 242.119341
| 1.92513
| -0.118046
| 21.205911
| 30.950266
| 15.3453
| 236.584952
| 232.723613
| 242.674609
| 239.207242
| 60.699249
| 225.156865
| 246.595158
| 94.929162
| 91.32662
| 117.744354
| -5.070838
| 10,315,953,900
| 0.147296
| 191
| 64.921854
| 234.543681
| 7.175277
| 248.894234
| 220.193127
| 5.87661
| 237.311627
| 249.064846
| 225.558407
| 246.595158
| 220.877183
| 233.73617
| 244.359553
| 243.031298
| 241.513294
| 245.877556
| 247.205811
| 240.525716
| 236.770891
| 233.73617
| 230.701449
| 226.38083
| 220.877183
| 246.595158
| 0
| 0.13255
| 32,316,900
| 0
|
AAPL
| 2025-02-21T00:00:00
| 245.228424
| 248.364311
| 244.898854
| 245.627894
| 53,197,400
| 238.823817
| 235.649013
| 233.545394
| 240.158458
| 236.802101
| 234.920892
| 223.617634
| 241.259161
| 240.752386
| 239.893863
| 237.95671
| 237.658553
| 236.898268
| 235.449443
| 233.303847
| 223.057527
| 242.254865
| 238.176507
| 236.749596
| 237.177102
| 238.092841
| 237.107876
| 231.528789
| 247.621676
| 247.841197
| 247.949204
| 242.631107
| 232.938123
| 231.90859
| 236.864997
| 242.173378
| 2.28545
| 0.362653
| 22.359674
| 32.076245
| 14.628143
| 237.633378
| 233.60819
| 242.619743
| 239.207242
| 62.76618
| 225.156865
| 248.364311
| 86.487582
| 90.624581
| 120.46061
| -13.512418
| 10,262,756,500
| 0.131601
| 190
| 64.948493
| 235.649013
| 7.024304
| 249.69762
| 221.600405
| 5.144363
| 238.065607
| 248.354333
| 227.776881
| 248.364311
| 220.877183
| 234.620747
| 245.311644
| 244.166478
| 242.824899
| 246.653222
| 247.798388
| 241.877349
| 237.864228
| 234.620747
| 231.377266
| 226.759428
| 220.877183
| 248.364311
| 1
| 0.058669
| 0
| 53,197,400
|
AAPL
| 2025-02-24T00:00:00
| 246.776398
| 248.534087
| 244.0999
| 244.609226
| 51,326,400
| 240.793236
| 236.875639
| 234.308022
| 240.170862
| 237.130731
| 235.118735
| 223.94842
| 242.362609
| 241.847661
| 240.952715
| 238.758499
| 238.359926
| 237.285645
| 235.747521
| 233.57063
| 223.293536
| 243.700788
| 239.236258
| 237.767365
| 237.43663
| 238.355323
| 237.342639
| 231.759224
| 247.378456
| 247.709189
| 248.797168
| 244.558745
| 234.647685
| 232.493208
| 236.97168
| 242.264755
| 2.665191
| 0.823161
| 23.193178
| 30.135554
| 14.833242
| 238.182665
| 233.693078
| 241.577259
| 239.207242
| 80.231297
| 226.104567
| 248.534087
| 92.163499
| 91.193414
| 116.649476
| -7.836501
| 10,314,082,900
| 0.160574
| 191
| 64.974409
| 236.875639
| 6.694479
| 250.264597
| 223.48668
| 4.727147
| 238.895206
| 248.3495
| 229.440913
| 248.534087
| 223.440984
| 235.987536
| 246.163863
| 243.963415
| 242.698406
| 247.428872
| 249.62932
| 242.612115
| 238.948522
| 235.987536
| 233.02655
| 228.810908
| 223.440984
| 248.534087
| 0
| 0.095207
| 51,326,400
| 0
|
AAPL
| 2025-02-25T00:00:00
| 246.716461
| 249.672591
| 244.589261
| 247.675211
| 48,013,300
| 242.729697
| 237.74612
| 234.999619
| 240.161716
| 237.470519
| 235.264061
| 224.275478
| 243.233379
| 242.732897
| 241.839445
| 239.48195
| 239.002736
| 237.655481
| 236.036177
| 233.830944
| 223.5266
| 244.777739
| 240.173479
| 238.72186
| 237.69332
| 238.607579
| 237.572297
| 231.985772
| 247.32767
| 247.542923
| 249.054325
| 246.287937
| 236.352495
| 233.168323
| 237.141476
| 242.387464
| 2.927556
| 1.24404
| 24.136163
| 29.597685
| 13.80228
| 240.02524
| 234.26233
| 240.29285
| 239.207242
| 76.585173
| 226.713094
| 249.672591
| 87.124586
| 88.591889
| 111.481175
| -12.875414
| 10,266,069,600
| 0.118485
| 190
| 64.998636
| 237.74612
| 6.789719
| 251.325557
| 224.166683
| 4.628498
| 239.640088
| 248.897083
| 230.383093
| 249.672591
| 225.156865
| 237.414728
| 246.470128
| 244.406169
| 242.03594
| 248.840357
| 250.904316
| 243.88688
| 240.307584
| 237.414728
| 234.521872
| 230.40323
| 225.156865
| 249.672591
| 1
| 0.025971
| 0
| 48,013,300
|
AAPL
| 2025-02-26T00:00:00
| 240.045212
| 244.659156
| 238.816827
| 244.010014
| 44,433,600
| 243.502682
| 237.864049
| 235.717258
| 240.044684
| 237.702225
| 235.410337
| 224.567489
| 242.595746
| 242.244227
| 241.563409
| 239.533156
| 239.082927
| 237.749196
| 236.141678
| 233.953999
| 223.690964
| 244.28965
| 240.392441
| 239.109983
| 237.688751
| 238.675334
| 237.666973
| 232.142685
| 245.36598
| 245.836985
| 247.727989
| 247.25787
| 237.824789
| 233.792181
| 237.283118
| 242.51104
| 2.56757
| 1.508746
| 23.416251
| 26.513649
| 19.978117
| 242.467045
| 234.26233
| 240.29285
| 239.207242
| 62.116292
| 226.713094
| 249.672591
| 58.067986
| 79.11869
| 39.269623
| -41.932014
| 10,221,636,000
| 0.049572
| 189
| 65.020229
| 237.864049
| 6.809086
| 251.482221
| 224.245877
| 4.869964
| 239.678671
| 249.4186
| 229.938742
| 249.672591
| 225.156865
| 237.414728
| 246.992771
| 244.312951
| 241.909441
| 249.396281
| 252.076102
| 243.88688
| 240.307584
| 237.414728
| 234.521872
| 230.40323
| 225.156865
| 249.672591
| 1
| -0.033356
| 0
| 44,433,600
|
AAPL
| 2025-02-27T00:00:00
| 236.989227
| 242.142473
| 236.749536
| 239.096465
| 41,153,600
| 243.545627
| 237.77431
| 236.265173
| 239.837202
| 237.902883
| 235.520373
| 224.835125
| 241.474442
| 241.288772
| 240.859689
| 239.30189
| 238.921873
| 237.719394
| 236.163982
| 234.014102
| 223.823285
| 243.105386
| 240.309124
| 239.207827
| 237.568929
| 238.656571
| 237.698238
| 232.266284
| 241.67885
| 242.685208
| 245.03629
| 247.314542
| 238.982242
| 234.314475
| 237.357939
| 242.621057
| 2.012488
| 1.609494
| 22.263745
| 24.62706
| 21.284187
| 243.211064
| 234.466828
| 235.534329
| 239.163077
| 56.035178
| 226.713094
| 249.672591
| 44.757657
| 63.316743
| 9.497214
| -55.242343
| 10,180,482,400
| -0.028377
| 188
| 65.039874
| 237.77431
| 6.808151
| 251.390611
| 224.158009
| 5.015038
| 239.422534
| 249.45261
| 229.392457
| 249.672591
| 225.156865
| 237.414728
| 241.173732
| 237.688307
| 235.331402
| 243.530636
| 247.016061
| 243.88688
| 240.307584
| 237.414728
| 234.521872
| 230.40323
| 225.156865
| 249.672591
| 1
| -0.083913
| 0
| 41,153,600
|
AAPL
| 2025-02-28T00:00:00
| 241.52327
| 241.772942
| 229.898515
| 236.639674
| 56,833,400
| 243.576585
| 237.999562
| 237.001233
| 239.71701
| 238.100751
| 235.686811
| 225.131752
| 241.484208
| 241.331408
| 240.961778
| 239.503833
| 239.12198
| 237.868565
| 236.305016
| 234.162799
| 223.999404
| 242.737684
| 240.666168
| 239.612296
| 237.635049
| 238.751844
| 237.817107
| 232.432335
| 239.221699
| 240.420106
| 242.755108
| 246.978729
| 239.981441
| 234.828748
| 237.417023
| 242.734355
| 1.91635
| 1.670865
| 21.493949
| 21.071729
| 26.540786
| 239.785553
| 235.274887
| 235.075434
| 239.163077
| 70.728209
| 226.902445
| 249.672591
| 64.2105
| 55.678714
| -0.681532
| -35.7895
| 10,237,315,800
| 0.073696
| 189
| 65.067712
| 237.999562
| 6.856175
| 251.711913
| 224.287212
| 5.382941
| 239.622604
| 250.388487
| 228.856721
| 249.672591
| 225.156865
| 237.414728
| 238.627079
| 235.111685
| 233.234142
| 240.504622
| 244.020016
| 243.88688
| 240.307584
| 237.414728
| 234.521872
| 230.40323
| 225.156865
| 249.672591
| 0
| -0.02672
| 56,833,400
| 0
|
AAPL
| 2025-03-03T00:00:00
| 237.718262
| 243.710404
| 235.800778
| 241.473332
| 47,184,000
| 242.920445
| 238.113871
| 237.620208
| 239.462658
| 238.251477
| 235.803938
| 225.393279
| 240.731018
| 240.674473
| 240.462776
| 239.341509
| 239.014002
| 237.862671
| 236.342206
| 234.233204
| 224.13591
| 241.672535
| 240.639378
| 239.667452
| 237.556667
| 238.741779
| 237.857334
| 232.557574
| 237.431934
| 238.47296
| 240.568146
| 246.049615
| 240.718317
| 235.268706
| 237.421312
| 242.831694
| 1.515656
| 1.639823
| 20.376325
| 21.392976
| 24.050135
| 239.785553
| 235.274887
| 234.190071
| 239.163077
| 63.508597
| 227.831243
| 249.672591
| 45.267437
| 51.411864
| 15.146148
| -54.732563
| 10,190,131,800
| 0.121001
| 188
| 65.090319
| 238.113871
| 6.830125
| 251.774121
| 224.453621
| 5.706089
| 239.441238
| 250.853416
| 228.02906
| 249.672591
| 225.156865
| 237.414728
| 237.731576
| 233.690209
| 225.857148
| 245.564636
| 249.606003
| 243.88688
| 240.307584
| 237.414728
| 234.521872
| 230.40323
| 225.156865
| 249.672591
| 1
| -0.077687
| 0
| 47,184,000
|
AAPL
| 2025-03-04T00:00:00
| 235.621017
| 239.75561
| 234.372654
| 237.3987
| 53,798,100
| 242.067563
| 238.521857
| 237.872775
| 239.117678
| 238.410552
| 235.951013
| 225.638596
| 239.709018
| 239.755663
| 239.71789
| 239.003282
| 238.753003
| 237.774763
| 236.323228
| 234.260685
| 224.25019
| 240.345366
| 240.401963
| 239.513668
| 237.406015
| 238.672556
| 237.853712
| 232.659343
| 236.12254
| 236.670212
| 238.346297
| 244.597293
| 241.162351
| 235.611036
| 237.358698
| 242.901997
| 1.017148
| 1.515288
| 19.598149
| 20.016298
| 24.20975
| 239.785553
| 236.556788
| 233.890793
| 239.163077
| 54.655417
| 229.898515
| 249.672591
| 28.939419
| 46.139118
| -21.028312
| -71.060581
| 10,136,333,700
| 0.111434
| 187
| 65.115774
| 238.521857
| 6.389834
| 251.301525
| 225.742189
| 5.549866
| 239.077407
| 250.177138
| 227.977676
| 249.672591
| 226.104567
| 237.888579
| 239.076481
| 234.442559
| 231.166855
| 242.352184
| 246.986107
| 244.110538
| 240.669606
| 237.888579
| 235.107552
| 231.148124
| 226.104567
| 249.672591
| 1
| -0.120875
| 0
| 53,798,100
|
AAPL
| 2025-03-05T00:00:00
| 235.431274
| 236.240211
| 228.92979
| 235.111686
| 47,227,600
| 241.15576
| 238.681432
| 237.782561
| 238.877242
| 238.567097
| 236.055534
| 225.871568
| 238.853469
| 238.96941
| 239.05841
| 238.678554
| 238.497486
| 237.682861
| 236.299755
| 234.283865
| 224.361444
| 239.138768
| 240.107622
| 239.32586
| 237.26145
| 238.594154
| 237.84342
| 232.756782
| 235.016624
| 235.283297
| 236.236993
| 242.895542
| 241.359363
| 235.872483
| 237.240411
| 242.943546
| 0.599851
| 1.332201
| 19.759873
| 18.294479
| 28.53176
| 239.301191
| 237.414728
| 233.890793
| 239.163077
| 48.205795
| 228.92979
| 249.672591
| 31.343328
| 35.183394
| -59.895217
| -68.656672
| 10,089,106,100
| 0.107017
| 186
| 65.138089
| 238.681432
| 6.263291
| 251.208013
| 226.15485
| 5.624054
| 238.730156
| 249.978264
| 227.482049
| 249.672591
| 226.713094
| 238.192843
| 236.583094
| 233.410578
| 231.200138
| 238.793534
| 241.96605
| 244.25415
| 240.902064
| 238.192843
| 235.483622
| 231.626427
| 226.713094
| 249.672591
| 1
| -0.157196
| 47,227,600
| 0
|
AAPL
| 2025-03-06T00:00:00
| 235.021805
| 237.54849
| 232.854649
| 234.132971
| 45,170,400
| 240.107135
| 238.836993
| 237.632073
| 238.5939
| 238.706344
| 236.118392
| 226.101896
| 238.087137
| 238.251664
| 238.437394
| 238.346122
| 238.230126
| 237.578506
| 236.266125
| 234.298478
| 224.467518
| 238.023504
| 239.759086
| 239.113494
| 237.110256
| 238.500857
| 237.82295
| 232.847829
| 234.088955
| 234.444531
| 234.649505
| 241.08922
| 241.370414
| 236.066672
| 237.073786
| 242.955216
| 0.23341
| 1.112443
| 19.612406
| 18.832186
| 26.929953
| 239.301191
| 237.414728
| 234.197554
| 239.163077
| 38.619668
| 228.92979
| 249.672591
| 29.369295
| 29.884014
| -42.162248
| -70.630705
| 10,043,935,700
| 0.062388
| 185
| 65.159375
| 238.836993
| 6.123345
| 251.083684
| 226.590303
| 5.476391
| 238.37698
| 249.329761
| 227.424199
| 249.672591
| 226.713094
| 238.192843
| 233.533759
| 230.827306
| 226.223338
| 238.137727
| 240.844179
| 244.25415
| 240.902064
| 238.192843
| 235.483622
| 231.626427
| 226.713094
| 249.672591
| 1
| -0.187465
| 45,170,400
| 0
|
AAPL
| 2025-03-07T00:00:00
| 238.756912
| 241.053888
| 234.452544
| 234.802092
| 46,273,600
| 239.459984
| 239.141901
| 237.70162
| 238.291487
| 238.854159
| 236.223584
| 226.350749
| 238.221092
| 238.343527
| 238.486551
| 238.383467
| 238.270648
| 237.624718
| 236.331672
| 234.386764
| 224.609701
| 237.778008
| 239.751459
| 239.20002
| 237.116649
| 238.502188
| 237.875198
| 232.97375
| 234.861316
| 234.836092
| 234.459487
| 239.568987
| 241.374332
| 236.281298
| 236.911881
| 242.953903
| 0.241609
| 0.938276
| 18.720495
| 21.517722
| 24.819556
| 239.301191
| 237.414728
| 234.197554
| 239.163077
| 40.093162
| 228.92979
| 249.672591
| 47.37606
| 36.029561
| -10.410361
| -52.62394
| 10,090,209,300
| 0.055198
| 186
| 65.181655
| 239.141901
| 5.948854
| 251.039608
| 227.244193
| 5.622628
| 238.413164
| 249.658419
| 227.167909
| 249.672591
| 226.713094
| 238.192843
| 235.141648
| 232.734806
| 230.447806
| 237.428647
| 239.83549
| 244.25415
| 240.902064
| 238.192843
| 235.483622
| 231.626427
| 226.713094
| 249.672591
| 0
| -0.112407
| 46,273,600
| 0
|
AAPL
| 2025-03-10T00:00:00
| 227.182083
| 235.850724
| 223.926358
| 235.231525
| 72,071,200
| 237.500552
| 239.146894
| 237.37162
| 237.742014
| 238.890472
| 236.227876
| 226.535906
| 236.01329
| 236.314174
| 236.747402
| 237.365159
| 237.417681
| 237.215203
| 236.090893
| 234.244097
| 224.635297
| 235.545663
| 238.612429
| 238.390825
| 236.680986
| 238.195028
| 237.696159
| 232.982022
| 233.046769
| 233.21658
| 232.990676
| 237.508745
| 241.055705
| 236.323966
| 236.640255
| 242.895568
| -0.678069
| 0.615007
| 19.38529
| 18.0882
| 32.176085
| 234.292757
| 236.799475
| 234.347188
| 239.163077
| 28.422643
| 223.926358
| 249.672591
| 12.645443
| 29.796933
| -111.18168
| -87.354557
| 10,018,138,100
| 0.056091
| 185
| 65.214032
| 239.146894
| 5.93823
| 251.023355
| 227.270433
| 6.443694
| 237.343537
| 250.230926
| 224.456149
| 249.672591
| 223.926358
| 236.799475
| 238.087781
| 235.121675
| 231.486437
| 241.723019
| 244.689125
| 243.59648
| 239.83753
| 236.799475
| 233.761419
| 229.436052
| 223.926358
| 249.672591
| 1
| -0.147671
| 0
| 72,071,200
|
AAPL
| 2025-03-11T00:00:00
| 220.550781
| 225.544233
| 217.165221
| 223.516893
| 76,137,400
| 234.883984
| 238.806841
| 237.0952
| 237.001456
| 238.798199
| 236.128486
| 226.681387
| 232.920788
| 233.448102
| 234.255614
| 235.83658
| 236.120227
| 236.561696
| 235.681943
| 233.972942
| 224.594655
| 232.463886
| 236.841371
| 237.096914
| 236.00682
| 237.712404
| 237.385721
| 232.922468
| 227.978488
| 229.04058
| 229.531673
| 234.656856
| 240.285308
| 236.106638
| 236.213826
| 242.759387
| -1.91988
| 0.108029
| 20.69511
| 16.20908
| 35.84551
| 230.437813
| 233.418906
| 235.943345
| 239.163077
| 23.657109
| 217.165221
| 249.672591
| 10.414745
| 23.478749
| -173.225176
| -89.585255
| 9,942,000,700
| 0.063468
| 184
| 65.246821
| 238.806841
| 6.78376
| 252.374361
| 225.23932
| 6.95588
| 235.744227
| 249.655988
| 221.832467
| 249.672591
| 217.165221
| 233.418906
| 228.986388
| 222.122053
| 217.062023
| 234.046418
| 240.910754
| 242.000852
| 237.254776
| 233.418906
| 229.583037
| 224.121799
| 217.165221
| 249.672591
| 1
| -0.177083
| 0
| 76,137,400
|
AAPL
| 2025-03-12T00:00:00
| 216.695831
| 221.459589
| 214.62855
| 219.851697
| 62,547,500
| 232.549046
| 238.025864
| 236.473442
| 236.16744
| 238.651068
| 235.965135
| 226.814809
| 229.675797
| 230.402235
| 231.554109
| 234.096512
| 234.626043
| 235.782643
| 235.182309
| 233.630821
| 224.516059
| 229.156949
| 234.73556
| 235.527732
| 235.210521
| 237.130763
| 237.000916
| 232.82311
| 220.894996
| 223.08118
| 224.669033
| 231.072226
| 239.050915
| 235.604638
| 235.625734
| 242.537941
| -3.178447
| -0.549266
| 22.140987
| 15.060064
| 35.936882
| 229.169477
| 232.150571
| 236.045594
| 239.163077
| 20.263856
| 214.62855
| 249.672591
| 5.899095
| 9.653094
| -175.99297
| -94.100905
| 9,879,453,200
| 0.023933
| 183
| 65.273079
| 238.025864
| 8.300056
| 254.625976
| 221.425753
| 7.266187
| 233.930094
| 248.462468
| 219.397721
| 249.672591
| 214.62855
| 232.150571
| 221.086745
| 216.629257
| 212.707734
| 225.008269
| 229.465757
| 241.402198
| 236.285768
| 232.150571
| 228.015374
| 222.127975
| 214.62855
| 249.672591
| 1
| -0.201345
| 0
| 62,547,500
|
AAPL
| 2025-03-13T00:00:00
| 209.405396
| 216.556022
| 208.147051
| 215.667189
| 61,368,300
| 229.790663
| 236.668145
| 235.573235
| 235.256049
| 238.397155
| 235.749508
| 226.931785
| 225.621717
| 226.584628
| 228.146615
| 231.851865
| 232.685993
| 234.748241
| 234.503969
| 233.15111
| 224.365705
| 224.949013
| 232.009801
| 233.445575
| 234.161029
| 236.36114
| 236.474981
| 232.649882
| 212.853946
| 215.918248
| 218.719984
| 226.613293
| 237.249719
| 234.746855
| 234.82964
| 242.211827
| -4.709856
| -1.381384
| 24.008276
| 13.746747
| 39.414711
| 225.928727
| 228.909821
| 236.449624
| 239.163077
| 17.702138
| 208.147051
| 249.672591
| 3.03029
| 6.448043
| -193.191572
| -96.96971
| 9,818,084,900
| -0.062145
| 182
| 65.297593
| 236.668145
| 10.485683
| 257.639511
| 215.696779
| 7.629281
| 231.594409
| 246.852972
| 216.335846
| 249.672591
| 208.147051
| 228.909821
| 217.594657
| 213.729725
| 210.763618
| 220.560763
| 224.425695
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 1
| -0.221082
| 0
| 61,368,300
|
AAPL
| 2025-03-14T00:00:00
| 213.210419
| 213.669808
| 209.305536
| 210.973347
| 60,107,600
| 226.959378
| 235.267982
| 234.795301
| 234.488395
| 238.200359
| 235.568244
| 227.052359
| 223.139457
| 224.152953
| 225.848738
| 230.157188
| 231.187872
| 233.903621
| 233.943612
| 232.756244
| 224.254707
| 221.934423
| 229.775732
| 231.725358
| 233.296494
| 235.698331
| 236.028662
| 232.513351
| 208.184332
| 210.591761
| 213.728221
| 222.118944
| 235.122091
| 233.669032
| 233.902002
| 241.80763
| -5.552469
| -2.215601
| 25.742187
| 13.117825
| 37.611463
| 224.600469
| 228.909821
| 236.100468
| 239.163077
| 20.920583
| 208.147051
| 249.672591
| 12.193382
| 7.040922
| -163.983559
| -87.806618
| 9,878,192,500
| -0.055219
| 183
| 65.322229
| 235.267982
| 11.651599
| 258.571179
| 211.964785
| 7.624287
| 229.843553
| 245.092127
| 214.594978
| 249.672591
| 208.147051
| 228.909821
| 211.36949
| 206.182957
| 202.960518
| 214.591928
| 219.778461
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 0
| -0.136852
| 60,107,600
| 0
|
AAPL
| 2025-03-17T00:00:00
| 213.719742
| 214.938145
| 209.695021
| 213.030643
| 48,073,400
| 224.559526
| 233.739986
| 234.260802
| 233.766443
| 237.992398
| 235.363673
| 227.17543
| 221.255514
| 222.256006
| 223.982739
| 228.662874
| 229.84417
| 233.112096
| 233.411405
| 232.379284
| 224.149881
| 219.527216
| 227.723519
| 230.104161
| 232.482037
| 235.054105
| 235.596018
| 232.380688
| 207.078896
| 208.177202
| 210.198122
| 218.042736
| 232.788766
| 232.428688
| 232.882108
| 241.337961
| -6.10873
| -2.994227
| 27.061496
| 13.736607
| 35.509594
| 224.600469
| 228.909821
| 235.444545
| 239.163077
| 21.634617
| 208.147051
| 244.659156
| 15.262584
| 10.162085
| -141.500448
| -84.737416
| 9,926,265,900
| -0.05301
| 184
| 65.341995
| 233.739986
| 12.388144
| 258.516273
| 208.963698
| 7.635701
| 228.307952
| 243.579354
| 213.036549
| 249.672591
| 208.147051
| 228.909821
| 212.061921
| 210.454034
| 207.697649
| 214.818306
| 216.426193
| 239.872564
| 233.809835
| 228.909821
| 224.009807
| 217.033517
| 208.147051
| 249.672591
| 0
| -0.064151
| 48,073,400
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.