Spaces:
Sleeping
Sleeping
| Date,Close,High,Low,Open,Volume,Stock_Type | |
| ,AAPL,AAPL,AAPL,AAPL,AAPL, | |
| 2022-01-03,179.07659912109375,179.9325878251871,174.84591282107223,174.96397401631208,104487900,AAPL | |
| 2022-01-04,176.80381774902344,179.99160489675614,176.23316366013424,179.68660349006143,99310400,AAPL | |
| 2022-01-05,172.10086059570312,177.26624778747964,171.82537447983776,176.71527555574892,94537600,AAPL | |
| 2022-01-06,169.22793579101562,172.47475384074252,168.8737371853569,169.91665113177746,96904000,AAPL | |
| 2022-01-07,169.39520263671875,171.33345412957252,168.2735761648073,170.10359988349114,86709100,AAPL | |
| 2022-01-10,169.41488647460938,169.71988792911856,165.45967096970128,166.35500847432905,106765600,AAPL | |
| 2022-01-11,172.25827026367188,172.3566495746992,168.06693328968436,169.5427580708883,76138300,AAPL | |
| 2022-01-12,172.7010040283203,174.32440518222646,172.002455415569,173.28149146998467,74805200,AAPL | |
| 2022-01-13,169.41488647460938,173.7734827671335,169.02132410357385,172.94702430726295,84505800,AAPL | |
| 2022-01-14,170.2806854248047,170.97923414208748,168.3325857331638,168.57855655164568,80440800,AAPL | |
| 2022-01-18,167.06336975097656,169.7592001008731,166.67965590489592,168.74580160961233,90956700,AAPL | |
| 2022-01-19,163.55091857910156,168.32275864245793,163.26559902458186,167.26016286506513,94815000,AAPL | |
| 2022-01-20,161.85861206054688,166.94528615891775,161.53392881858292,164.28880464896287,91420500,AAPL | |
| 2022-01-21,159.79248046875,163.64930096456078,159.684252711932,161.77008037475142,122848900,AAPL | |
| 2022-01-24,159.0151824951172,159.68423081265624,152.20671321566417,157.44097853613158,162294600,AAPL | |
| 2022-01-25,157.2048797607422,160.13684792706067,154.48936713148768,156.41777008167946,115798400,AAPL | |
| 2022-01-26,157.11630249023438,161.74055028867843,155.276445805436,160.86489488644725,108275300,AAPL | |
| 2022-01-27,156.65390014648438,161.19943618602957,155.72904744290105,159.83183900024744,121954600,AAPL | |
| 2022-01-28,167.5848388671875,167.60452073615352,160.17619905897428,163.03930297240717,179935700,AAPL | |
| 2022-01-31,171.96311950683594,172.17957503076116,166.77805038659238,167.41758353014143,115541600,AAPL | |
| 2022-02-01,171.79583740234375,172.0221263232155,169.53290315502977,171.20550150726515,86213900,AAPL | |
| 2022-02-02,173.0060272216797,173.04539095891812,170.53648566674534,171.93359808137038,84914300,AAPL | |
| 2022-02-03,170.1134033203125,173.39958469623934,169.34597560709165,171.66794061482483,89418100,AAPL | |
| 2022-02-04,169.82772827148438,171.5123187730984,168.14313776987035,169.1282745462075,82465400,AAPL | |
| 2022-02-07,169.10858154296875,171.3645381321525,168.40912782220335,170.29074266054957,77251200,AAPL | |
| 2022-02-08,172.23146057128906,172.74373589252258,168.88198658721637,169.17753061992778,74829200,AAPL | |
| 2022-02-09,173.65992736816406,174.02442320219117,172.30043366850177,173.43335009555227,71285000,AAPL | |
| 2022-02-10,169.56173706054688,172.87179722890681,169.00021691491136,171.55171755685703,90865900,AAPL | |
| 2022-02-11,166.13348388671875,170.50749406654586,165.54239574220313,169.7686414018993,98670700,AAPL | |
| 2022-02-14,166.36990356445312,167.059496301351,164.08437902845532,164.88233741200816,86185500,AAPL | |
| 2022-02-15,170.22181701660156,170.37944254557803,167.7195756300907,168.42887547848702,62527400,AAPL | |
| 2022-02-16,169.98533630371094,170.76358766300345,167.52249461583332,169.29574363750376,61177400,AAPL | |
| 2022-02-17,166.36990356445312,169.35486679359227,165.96599387855787,168.4879416203525,69589300,AAPL | |
| 2022-02-18,164.8134002685547,168.0052340857905,163.71989774879913,167.29594937351246,82772700,AAPL | |
| 2022-02-22,161.87767028808594,164.21243946447404,159.73991041394962,162.52784908789482,91162800,AAPL | |
| 2022-02-23,157.6908721923828,163.68049136917585,157.37562116623778,163.0795572535836,90009200,AAPL | |
| 2022-02-24,160.32118225097656,160.4295479097244,149.7408066830381,150.31218788079974,141147500,AAPL | |
| 2022-02-25,162.39979553222656,162.66577162560156,158.4789405339572,161.40479781703053,91974200,AAPL | |
| 2022-02-28,162.66578674316406,162.96133079526325,160.0157662949329,160.6364073011417,95056600,AAPL | |
| 2022-03-01,160.7743377685547,164.12381222056385,159.5626236003494,162.25204310655977,83474400,AAPL | |
| 2022-03-02,164.08438110351562,164.87249354079174,160.52803669540245,161.94663607610053,79724800,AAPL | |
| 2022-03-03,163.75927734375,166.39945164394126,163.08939157074246,165.96598906988046,76678400,AAPL | |
| 2022-03-04,160.74476623535156,163.0893965768349,159.6906776997061,162.04515399744983,83737200,AAPL | |
| 2022-03-07,156.9322967529297,162.56728050558442,156.67615156199417,160.93194979420673,96418800,AAPL | |
| 2022-03-08,155.09994506835938,160.4590918337938,153.4843212668971,156.4594387052954,131148300,AAPL | |
| 2022-03-09,160.52806091308594,160.98123051828424,157.04068276941686,159.07990841281742,91454900,AAPL | |
| 2022-03-10,156.1638946533203,158.00609571698396,153.66163868475533,157.81891731398164,105342000,AAPL | |
| 2022-03-11,152.4302215576172,156.91259725992478,152.2036442896399,156.56779334744132,96970100,AAPL | |
| 2022-03-14,148.3813018798828,151.8292807234323,147.86904156044886,149.19896723804965,108732100,AAPL | |
| 2022-03-15,152.7848663330078,153.2577428312749,148.14488031272373,148.65714063785396,92964300,AAPL | |
| 2022-03-16,157.2179718017578,157.62188148073074,152.1642304485378,154.71573104732857,102300200,AAPL | |
| 2022-03-17,158.23265075683594,158.60700751026562,155.28710166640653,156.25253141620664,75615400,AAPL | |
| 2022-03-18,161.54273986816406,162.03530830357425,157.38546107074248,158.12431372385774,123511700,AAPL | |
| 2022-03-21,162.9219207763672,163.87750462789964,160.5871364535125,161.07970482927175,95811400,AAPL | |
| 2022-03-22,166.31082153320312,166.9018946641694,162.4589325802878,163.05000571125407,81532000,AAPL | |
| 2022-03-23,167.68014526367188,170.07402052830085,165.15818236981434,165.49314031396403,98062700,AAPL | |
| 2022-03-24,171.4827423095703,171.5516940578025,167.68011427413387,168.5174713997658,90131400,AAPL | |
| 2022-03-25,172.12307739257812,172.6747515137094,170.18235698160333,171.29556621088122,80546200,AAPL | |
| 2022-03-28,172.99002075195312,173.11807830876265,169.4435224096512,169.61099385470519,90371900,AAPL | |
| 2022-03-29,176.3000946044922,176.34933942064572,173.71902587505284,174.0638297800986,100589400,AAPL | |
| 2022-03-30,175.1278076171875,176.94045607831126,174.07370381833985,175.8962132698812,92633200,AAPL | |
| 2022-03-31,172.01473999023438,175.38390609608072,171.80785464486016,175.196727695979,103049300,AAPL | |
| 2022-04-01,171.71917724609375,172.28071238527122,169.3844080572875,171.44334017028513,78751300,AAPL | |
| 2022-04-04,175.787841796875,175.83710165134428,171.84729395128534,171.97536656650607,76468400,AAPL | |
| 2022-04-05,172.45803833007812,175.64988683528978,171.82755140667763,174.86177442304066,73401800,AAPL | |
| 2022-04-06,169.27606201171875,171.0493112985937,167.60133241989047,169.79818332507708,89058800,AAPL | |
| 2022-04-07,169.58143615722656,170.7833041707851,167.32547965885468,168.61600637046422,77594700,AAPL | |
| 2022-04-08,167.5619354248047,169.22681922780112,166.68516416566413,169.22681922780112,76575500,AAPL | |
| 2022-04-11,163.28640747070312,166.5176546331748,163.04012329653918,166.2024187068813,72246700,AAPL | |
| 2022-04-12,165.16806030273438,167.34520448708324,164.16321643119062,165.5227101966912,79265200,AAPL | |
| 2022-04-13,167.86727905273438,168.49776590709988,164.29124323700162,164.90202314942036,70618900,AAPL | |
| 2022-04-14,162.833251953125,168.72438072783297,162.586967757821,168.08403280084593,75329400,AAPL | |
| 2022-04-18,162.61656188964844,164.12382020518203,161.13885647975303,161.48364538953058,69023900,AAPL | |
| 2022-04-19,164.91189575195312,165.32566643973334,161.47377791030922,162.5672803691689,67723800,AAPL | |
| 2022-04-20,164.7444305419922,166.36991535703385,163.63123612780706,166.25168871376107,67929800,AAPL | |
| 2022-04-21,163.9464569091797,168.98050632684885,163.44404257581323,166.39945283983835,87227800,AAPL | |
| 2022-04-22,159.38525390625,165.37488661412266,159.0995708883909,163.9858553452318,84882400,AAPL | |
| 2022-04-25,160.4591064453125,160.74478953822185,156.1048030598899,158.72525584449505,96046400,AAPL | |
| 2022-04-26,154.46945190429688,159.92710311480064,154.3906391571423,159.83844441124967,95623200,AAPL | |
| 2022-04-27,154.2428741455078,157.4150007741114,153.07055896241795,153.59268025761008,88063200,AAPL | |
| 2022-04-28,161.207763671875,162.07468874953122,156.5677633537738,156.88301430273702,130216800,AAPL | |
| 2022-04-29,155.3068084716797,163.7297310076839,154.91275976964212,159.43453401469895,131747600,AAPL | |
| 2022-05-02,155.6122283935547,155.8782045284846,150.99193401486136,154.38080729185586,123055300,AAPL | |
| 2022-05-03,157.10960388183594,158.32133290120754,153.996583191987,155.79937020716176,88966500,AAPL | |
| 2022-05-04,163.55242919921875,164.00558374657948,156.89289426291103,157.29680399181643,108256500,AAPL | |
| 2022-05-05,154.4398956298828,161.64124301290533,152.64693949326463,161.41466576478126,130525300,AAPL | |
| 2022-05-06,155.16993713378906,157.30096228040412,152.1115205777724,153.91697118359255,116124600,AAPL | |
| 2022-05-09,150.0199737548828,153.73939997539458,149.4576286538098,152.851465265273,131577900,AAPL | |
| 2022-05-10,152.43711853027344,154.6372121237767,150.87831369588534,153.4335782017059,115366700,AAPL | |
| 2022-05-11,144.5345916748047,153.36451764343903,143.85384613812707,151.44068137940286,142689800,AAPL | |
| 2022-05-12,140.64743041992188,144.23859603195632,136.93787953021916,140.85461970992037,182602000,AAPL | |
| 2022-05-13,145.1363983154297,146.1131220663248,141.19006162279788,142.6502019839293,113990900,AAPL | |
| 2022-05-16,143.5874786376953,145.54092647551983,142.24572332922702,143.59735411573675,86643800,AAPL | |
| 2022-05-17,147.2378387451172,147.76072719277806,144.71217042216534,146.86293191317884,78336300,AAPL | |
| 2022-05-18,138.9307861328125,145.38303979911012,138.023115474384,144.87988730604852,109742900,AAPL | |
| 2022-05-19,135.50735473632812,139.7595305072189,134.76741653803163,138.00341172092175,136095600,AAPL | |
| 2022-05-20,135.74411010742188,138.8123874278818,130.8309252366742,137.22398633811162,137426100,AAPL | |
| 2022-05-23,141.19007873535156,141.33806035762905,135.80332187322705,135.94144307204655,117726300,AAPL | |
| 2022-05-24,138.47695922851562,140.06536039628463,135.48761030005602,138.9209191087074,104132700,AAPL | |
| 2022-05-25,138.6348114013672,139.88776245487574,136.48405008857472,136.57283905065083,92482700,AAPL | |
| 2022-05-26,141.85108947753906,142.4035742769945,135.30017032641544,135.5468164014639,90601500,AAPL | |
| 2022-05-27,147.63246154785156,147.67191829271428,143.31121786248204,143.43947862792666,90978500,AAPL | |
| 2022-05-31,146.8431854248047,148.6387758545306,144.87001706901614,147.07011062465787,103718400,AAPL | |
| 2022-06-01,146.7149658203125,149.70431520683684,145.69877008653793,147.88898855544838,74286600,AAPL | |
| 2022-06-02,149.181396484375,149.24058912493618,144.889749394735,145.8467372280195,72348100,AAPL | |
| 2022-06-03,143.4296112060547,145.98486058899564,142.52195557770006,144.92920830294685,88570300,AAPL | |
| 2022-06-06,144.1793975830078,146.576804737733,142.9560278981118,145.0574568165146,71598400,AAPL | |
| 2022-06-07,146.7149658203125,147.00106865900688,142.16681134890072,142.41345743725478,67808200,AAPL | |
| 2022-06-08,145.97500610351562,147.85937050052127,145.48171399929922,146.58668349543828,53950200,AAPL | |
| 2022-06-09,140.7263641357422,145.9651236224784,140.61783927585907,145.10680021963537,69473000,AAPL | |
| 2022-06-10,135.29029846191406,138.87158893198634,135.22123034078209,138.398032723083,91437900,AAPL | |
| 2022-06-13,130.11070251464844,133.3861535609231,129.67660314673896,131.08741103836763,122207100,AAPL | |
| 2022-06-14,130.97891235351562,132.09375731155245,129.71608578781024,131.34395874256492,84784300,AAPL | |
| 2022-06-15,133.6130828857422,135.49746220656547,130.3869635861187,132.4883775680402,91533000,AAPL | |
| 2022-06-16,128.3151397705078,130.61388278319032,127.30881966252552,130.30804408715656,108123900,AAPL | |
| 2022-06-17,129.79501342773438,131.2946256093659,128.06849109789493,128.32501262151087,134520300,AAPL | |
| 2022-06-21,134.04718017578125,135.221217692565,131.5314027016207,131.63005208162124,81000500,AAPL | |
| 2022-06-22,133.53419494628906,135.9118517379788,132.11351110393437,132.98169507664278,73409200,AAPL | |
| 2022-06-23,136.41497802734375,136.73067708878662,133.8103967906104,134.984434194826,72433800,AAPL | |
| 2022-06-24,139.75950622558594,140.00615224883282,137.89486289200275,138.0231085873177,89116800,AAPL | |
| 2022-06-27,139.75950622558594,141.56495692224246,139.07876079277202,140.78554705849837,70207900,AAPL | |
| 2022-06-28,135.59613037109375,141.4958994767852,135.47774508831563,140.22321252468137,67083400,AAPL | |
| 2022-06-29,137.3621063232422,138.78278990100551,134.83645332014265,135.6158632251475,66242400,AAPL | |
| 2022-06-30,134.8857879638672,136.5136458111151,131.97536769395867,135.40867636590826,98964500,AAPL | |
| 2022-07-01,137.06613159179688,137.17465645272313,133.84001219295945,134.2149039410031,71051600,AAPL | |
| 2022-07-05,139.6608428955078,139.71017511136174,135.09295369166503,135.92169577740663,73353800,AAPL | |
| 2022-07-06,141.00259399414062,142.1864918716594,139.1872829116733,139.45366482669044,74064300,AAPL | |
| 2022-07-07,144.38661193847656,144.5839257789304,141.3577910455227,141.36765146861703,66253700,AAPL | |
| 2022-07-08,145.06732177734375,145.5704893110605,143.05469680471356,143.31120325537773,64547800,AAPL | |
| 2022-07-11,142.9264373779297,144.67269549440107,141.85106429460987,143.71570768878132,63141600,AAPL | |
| 2022-07-12,143.90316772460938,146.4584171134617,143.1040369550832,143.80450328591834,77588800,AAPL | |
| 2022-07-13,143.53814697265625,144.4852594159091,140.2133478360652,141.0716863644841,71185600,AAPL | |
| 2022-07-14,146.47816467285156,146.95172089729192,141.32819368805968,142.14706042132838,78140700,AAPL | |
| 2022-07-15,148.1553497314453,148.8360952483167,146.21177762394427,147.77058248983283,76259900,AAPL | |
| 2022-07-18,145.09693908691406,149.53656779007787,144.73189271232428,148.71770113389368,81420900,AAPL | |
| 2022-07-19,148.9742431640625,149.20115335903668,144.93911661451918,145.93556143078237,82982400,AAPL | |
| 2022-07-20,150.98683166503906,151.65771671503967,148.35265379150255,149.09259190386942,64823400,AAPL | |
| 2022-07-21,153.26585388183594,153.48290359938562,149.9015983138952,152.42725133184126,65086600,AAPL | |
| 2022-07-22,152.02273559570312,154.18335711569975,151.35186565466796,153.30529789635773,66675400,AAPL | |
| 2022-07-25,150.89805603027344,152.9600134725139,150.23704639800843,151.94383291278464,53623900,AAPL | |
| 2022-07-26,149.56617736816406,151.03617825668115,148.77690696237937,150.21731152791162,55138700,AAPL | |
| 2022-07-27,154.68653869628906,155.21930262420085,150.11866383304508,150.53302741359812,78620700,AAPL | |
| 2022-07-28,155.23902893066406,155.52513172309773,152.3384689919664,154.87398254214926,81378700,AAPL | |
| 2022-07-29,160.32980346679688,161.43478808024193,157.36019024896586,159.07685228933292,101786900,AAPL | |
| 2022-08-01,159.34323120117188,161.39532843315203,158.73155372818786,158.84993903158286,67829400,AAPL | |
| 2022-08-02,157.8633270263672,160.2311380578776,157.48843527995646,157.9521310424326,59907000,AAPL | |
| 2022-08-03,163.9012451171875,164.3550654387107,158.59341707220835,158.6822060411045,82507500,AAPL | |
| 2022-08-04,163.5855255126953,164.94701654031078,162.22403448507984,163.78283934395313,55474100,AAPL | |
| 2022-08-05,163.35829162597656,163.852268903255,161.03659239277184,161.24406948222443,56697000,AAPL | |
| 2022-08-08,162.88409423828125,165.78868360511183,162.22216636709769,164.36602635809334,60276900,AAPL | |
| 2022-08-09,162.9334716796875,163.82263986935718,161.28358929801152,162.04431856500878,63135500,AAPL | |
| 2022-08-10,167.20144653320312,167.30023295092772,164.8896212485773,165.6602246517888,70170500,AAPL | |
| 2022-08-11,166.46047973632812,168.93036629204852,166.16409033464345,168.0115606543251,57149200,AAPL | |
| 2022-08-12,170.02699279785156,170.09614178090018,167.3595033161668,167.77445751442195,68039400,AAPL | |
| 2022-08-15,171.10386657714844,171.30145449022353,169.2860336568712,169.45398413673462,54091700,AAPL | |
| 2022-08-16,170.94578552246094,171.6176024984577,169.5922925263229,170.6987968691516,56377100,AAPL | |
| 2022-08-17,172.44747924804688,174.0281975704134,170.49133335193497,170.68892125785695,79542000,AAPL | |
| 2022-08-18,172.0522918701172,172.79325783867927,171.03469981262458,171.6571160502139,62290100,AAPL | |
| 2022-08-19,169.45399475097656,171.6472553959717,169.24651763050733,170.94580092437732,70346300,AAPL | |
| 2022-08-22,165.55157470703125,167.81398431506034,165.12674635116147,167.64603382669068,69026800,AAPL | |
| 2022-08-23,165.2156524658203,166.6778362068351,164.64263695785368,165.0674652978081,54147100,AAPL | |
| 2022-08-24,165.5120391845703,166.0850546832161,164.24745845479734,165.30457715272786,53841500,AAPL | |
| 2022-08-25,167.98193359375,168.09060921191156,166.3221769618195,166.74699023963788,51218200,AAPL | |
| 2022-08-26,161.64913940429688,168.98965049238348,161.58986453568383,168.51543646848708,78961000,AAPL | |
| 2022-08-29,159.4361114501953,160.9377915248913,157.89490475117088,159.2088710477823,73314000,AAPL | |
| 2022-08-30,156.99591064453125,160.60193985867681,155.82024194745514,160.1771265042684,77906200,AAPL | |
| 2022-08-31,155.32623291015625,158.6457611720159,155.24719472832723,158.37900919271698,87991100,AAPL | |
| 2022-09-01,156.05731201171875,156.51176267629668,152.80693300315025,154.75320473077574,74229900,AAPL | |
| 2022-09-02,153.93319702148438,158.42839326812575,153.10331881210172,157.825740385719,76957800,AAPL | |
| 2022-09-06,152.6686248779297,155.19778627085483,151.83874662243696,154.585259235847,73714800,AAPL | |
| 2022-09-07,154.08140563964844,154.78284496179006,151.75970630582015,152.95513800164022,87449600,AAPL | |
| 2022-09-08,152.59947204589844,154.47657973003214,150.84089901314317,152.77729663545207,84923800,AAPL | |
| 2022-09-09,155.4744110107422,155.91900264197233,152.88597477553475,153.59730329551388,68028800,AAPL | |
| 2022-09-12,161.46141052246094,162.28141463666398,157.38116833912534,157.66766853565863,104956000,AAPL | |
| 2022-09-13,151.9869384765625,158.60623156162632,151.52259858891705,157.97394119387377,122656600,AAPL | |
| 2022-09-14,153.43923950195312,155.2076868276392,151.75971955478735,152.9254988454698,87965400,AAPL | |
| 2022-09-15,150.53463745117188,153.37007740177668,149.55657204599007,152.78717273127475,90481100,AAPL | |
| 2022-09-16,148.88479614257812,149.52697585414728,146.58285948263543,149.38866277511616,162278800,AAPL | |
| 2022-09-19,152.6192169189453,152.69825509311244,147.3040316123721,147.51149362894427,81474200,AAPL | |
| 2022-09-20,155.0100860595703,156.17588044200602,151.23610695285475,151.5522446171644,107689800,AAPL | |
| 2022-09-21,151.868408203125,156.82794536144797,151.7498584549159,155.44479964070396,101696800,AAPL | |
| 2022-09-22,150.9001922607422,152.60934951167334,149.0922335190095,150.5445279988441,86652500,AAPL | |
| 2022-09-23,148.61801147460938,149.64549275752094,146.77054109426695,149.3688666601967,96029900,AAPL | |
| 2022-09-26,148.9539337158203,151.91779780340053,147.8375400855009,147.85730340041596,93339400,AAPL | |
| 2022-09-27,149.93199157714844,152.85634396088452,148.14379608075552,150.90019798375215,84442700,AAPL | |
| 2022-09-28,148.0351104736328,148.82547715169355,143.09533757949137,145.8616134152087,146691400,AAPL | |
| 2022-09-29,140.7637939453125,144.9527276725991,138.9854723122666,144.34020052815862,128138200,AAPL | |
| 2022-09-30,136.5353240966797,141.37631073101744,136.3377361896639,139.5782261046943,124925300,AAPL | |
| 2022-10-03,140.73414611816406,141.34668829237813,136.0314871023825,136.54522777511258,114311700,AAPL | |
| 2022-10-04,144.3401641845703,144.45871390525903,142.5223163757339,143.28304559179628,87830100,AAPL | |
| 2022-10-05,144.63653564453125,145.60474192776582,141.28737042596904,142.33461487977314,79471000,AAPL | |
| 2022-10-06,143.67823791503906,145.7628228353645,143.47077587995457,144.05366550708558,68402200,AAPL | |
| 2022-10-07,138.40257263183594,141.37632597682602,137.77028221620552,140.82305867253086,85925600,AAPL | |
| 2022-10-10,138.72857666015625,140.18087106049856,136.90086978029677,138.72857666015625,74899000,AAPL | |
| 2022-10-11,137.30592346191406,139.6473860701425,136.55508340726573,138.21483986753802,77033700,AAPL | |
| 2022-10-12,136.67364501953125,138.66931766793832,136.49582041546117,137.45413764848382,70433700,AAPL | |
| 2022-10-13,141.26763916015625,141.86040289815247,132.7514599268568,133.36400205360843,113224000,AAPL | |
| 2022-10-14,136.71319580078125,142.77923792503574,136.52548196888338,142.57176077530795,88598000,AAPL | |
| 2022-10-17,140.6946258544922,141.17871398682112,138.5804034985276,139.37077023650323,85250900,AAPL | |
| 2022-10-18,142.0184783935547,144.93294154385023,138.91630145112296,143.73752488075877,99136600,AAPL | |
| 2022-10-19,142.12716674804688,143.20403377580215,139.79559300378267,139.9833068127477,61758300,AAPL | |
| 2022-10-20,141.6627960205078,144.13268228565022,140.93170425902946,141.29725767726333,64522000,AAPL | |
| 2022-10-21,145.49607849121094,146.06909396950246,140.93171797792078,141.14906919641035,86548600,AAPL | |
| 2022-10-24,147.6498260498047,148.42042950536802,144.24138536942965,145.4170538676587,75981900,AAPL | |
| 2022-10-25,150.50502014160156,150.6532223962857,147.56091926345547,148.28212199627467,74732300,AAPL | |
| 2022-10-26,147.551025390625,150.159224928985,146.25679220294288,149.1416328980144,88194300,AAPL | |
| 2022-10-27,143.05581665039062,147.25462333513107,142.39388893497147,146.2864321323527,109180200,AAPL | |
| 2022-10-28,153.8640594482422,155.6028541694243,146.0394605904358,146.41487309870763,164762400,AAPL | |
| 2022-10-31,151.49295043945312,152.3821185991709,150.09005675633261,151.31512585250383,97943200,AAPL | |
| 2022-11-01,148.83535766601562,153.57754286316361,147.33367749566185,153.21200447728674,80379300,AAPL | |
| 2022-11-02,143.28305053710938,150.3370455863596,143.2534131059143,147.15583065483594,93604600,AAPL | |
| 2022-11-03,137.2071533203125,141.07993392854812,137.0787143855393,140.348842024828,97918500,AAPL | |
| 2022-11-04,136.9399871826172,141.18533770210908,132.98161220500145,140.61137151835456,140814800,AAPL | |
| 2022-11-07,137.4743194580078,137.70192172217736,134.25814076431703,135.6831577399827,83374600,AAPL | |
| 2022-11-08,138.0482940673828,139.9582022856921,136.05921655660495,138.9488277817145,89908500,AAPL | |
| 2022-11-09,133.46649169921875,137.1082042092965,133.18940668323467,137.05872150644203,74917800,AAPL | |
| 2022-11-10,145.3415985107422,145.3415985107422,138.04829894677263,139.77019714382882,118854000,AAPL | |
| 2022-11-11,148.14215087890625,148.44892246229622,142.86761546449372,144.30253818680043,93979700,AAPL | |
| 2022-11-14,146.73692321777344,148.71611022108843,145.89576270136516,147.41974514991688,73374100,AAPL | |
| 2022-11-15,148.47862243652344,151.9916828627876,147.01402808388394,150.63594441406053,89868300,AAPL | |
| 2022-11-16,147.24160766601562,148.31037043946992,145.75721744177326,147.57808092617586,64218300,AAPL | |
| 2022-11-17,149.15155029296875,149.90363600150542,144.62910024163597,144.90618524478106,80389400,AAPL | |
| 2022-11-18,149.715576171875,151.11090646498903,148.40932075917004,150.72496564987202,74829600,AAPL | |
| 2022-11-21,146.46974182128906,148.8051832977112,146.18276632418628,148.59737709980914,58724100,AAPL | |
| 2022-11-22,148.61715698242188,148.85466487823868,145.4009778390681,146.58850221815237,51804100,AAPL | |
| 2022-11-23,149.49790954589844,150.2499952315402,147.7859017785828,147.8947576765046,58301400,AAPL | |
| 2022-11-25,146.56869506835938,147.33068629749027,145.5889920594768,146.7666107499522,35195900,AAPL | |
| 2022-11-28,142.7191925048828,145.11400724355855,141.88793749145825,143.62961681958598,69246000,AAPL | |
| 2022-11-29,139.70091247558594,143.30303220881638,138.88945365820908,142.78843936121245,83763800,AAPL | |
| 2022-11-30,146.48953247070312,147.17235443840406,139.08737692084236,139.92852238105422,111380900,AAPL | |
| 2022-12-01,146.7666015625,147.57807543623127,145.08429572427386,146.66765127789708,71250400,AAPL | |
| 2022-12-02,146.2718048095703,146.45982998027435,144.1342793426155,144.4410659948155,65447400,AAPL | |
| 2022-12-05,145.10414123535156,149.34949192048063,144.25308997795938,146.23227754398746,68826400,AAPL | |
| 2022-12-06,141.4228057861328,145.76712049590915,140.4431028192364,145.53951822683146,64727200,AAPL | |
| 2022-12-07,139.4733123779297,141.87801737065325,138.54309205811114,140.7103042713057,69721100,AAPL | |
| 2022-12-08,141.16554260253906,142.02649943429114,139.631684367813,140.87856705862325,62128300,AAPL | |
| 2022-12-09,140.6806182861328,144.05513580994875,139.43372078818393,140.8587378715548,76097000,AAPL | |
| 2022-12-12,142.98634338378906,142.9962338809312,139.59203046458308,141.21496289563325,70462700,AAPL | |
| 2022-12-13,143.9561767578125,148.40934778946271,142.73898090382795,147.94423760704595,93886200,AAPL | |
| 2022-12-14,141.7196807861328,145.13377507630975,139.69101124849232,143.83741010786554,82291200,AAPL | |
| 2022-12-15,135.07952880859375,140.3243780021143,134.6144186003004,139.64155598993895,98931900,AAPL | |
| 2022-12-16,133.11024475097656,136.21756840232635,132.3383628636987,135.26756689490824,160156900,AAPL | |
| 2022-12-19,130.9925079345703,133.7930598042073,129.95344667163155,133.70399999881272,79592600,AAPL | |
| 2022-12-20,130.9232177734375,131.86332854040518,128.5382939109211,130.02268410086938,77432800,AAPL | |
| 2022-12-21,134.04042053222656,135.38626813534808,131.36852142161675,131.5961236714103,85928000,AAPL | |
| 2022-12-22,130.85394287109375,133.1596975133203,128.94403468461323,132.95189133655217,77852100,AAPL | |
| 2022-12-23,130.48779296875,131.04196288495316,128.29089430094626,129.55757270940995,63814900,AAPL | |
| 2022-12-27,128.67684936523438,130.04249330967795,127.38048421797244,130.01280671088563,69007800,AAPL | |
| 2022-12-28,124.72836303710938,129.66643238482206,124.56013395762797,128.32058464897267,85438400,AAPL | |
| 2022-12-29,128.26121520996094,129.12215673015015,126.40078213242634,126.6580710085752,75703700,AAPL | |
| 2022-12-30,128.577880859375,128.59767695809086,126.10390456985758,127.073709556948,77034200,AAPL | |
| 2023-01-03,123.7684555053711,129.53777972145332,122.87781986866916,128.92423659950236,112117500,AAPL | |
| 2023-01-04,125.0450439453125,127.32111217332934,123.77836538537261,125.56952732872513,89113600,AAPL | |
| 2023-01-05,123.71897888183594,126.44036106917035,123.46169000194207,125.80702181866339,80962700,AAPL | |
| 2023-01-06,128.27110290527344,128.93412872931725,123.59032994150238,124.6986773645302,87754700,AAPL | |
| 2023-01-09,128.79559326171875,132.02167786788954,128.53830437717716,129.1122704426922,70790800,AAPL | |
| 2023-01-10,129.36956787109375,129.8940512742199,126.786727955699,128.9044576683215,63896200,AAPL | |
| 2023-01-11,132.100830078125,132.1206110743782,129.1023632460795,129.88413539800015,69458900,AAPL | |
| 2023-01-12,132.02166748046875,132.86281286375012,130.07216715098443,132.48677761592936,71379600,AAPL | |
| 2023-01-13,133.3576202392578,133.51595882992456,130.28988932008468,130.65603409850235,57809700,AAPL | |
| 2023-01-17,134.52532958984375,135.86127162359787,132.7341679468124,133.42688030875863,63646600,AAPL | |
| 2023-01-18,133.80294799804688,137.16755996413974,133.62481331043077,135.39619418728472,69672800,AAPL | |
| 2023-01-19,133.86231994628906,134.8321173698302,132.37792966331844,132.68470123913258,58280400,AAPL | |
| 2023-01-20,136.43524169921875,136.583689774084,132.8232317107928,133.8721983331851,80223600,AAPL | |
| 2023-01-23,139.64157104492188,141.8285798197032,136.46496854580548,136.68268037315934,81760300,AAPL | |
| 2023-01-24,141.0467529296875,141.67020163390134,138.83996376873685,138.8498542672173,66435100,AAPL | |
| 2023-01-25,140.38372802734375,140.94778844428123,137.36546497180777,139.4238211686979,65799300,AAPL | |
| 2023-01-26,142.46189880371094,142.7488742986824,140.42332333943187,141.68011141740982,54105100,AAPL | |
| 2023-01-27,144.41136169433594,145.69783617068458,141.5910294846458,141.67019877088234,70555800,AAPL | |
| 2023-01-30,141.51187133789062,144.03533779783174,141.36343835201114,143.45148125337437,64015300,AAPL | |
| 2023-01-31,142.78843688964844,142.83791958375357,140.79935942660674,141.21498687709317,65874500,AAPL | |
| 2023-02-01,143.9165802001953,145.08430842068046,139.8493652771468,142.47178209857688,77663600,AAPL | |
| 2023-02-02,149.2505340576172,149.6067733054918,146.62810160519135,147.35050080227379,118339000,AAPL | |
| 2023-02-03,152.8922119140625,155.7422463273732,146.29162438323533,146.48954008415967,154357300,AAPL | |
| 2023-02-06,150.15101623535156,151.50676958668788,149.2109054384384,150.98228624419954,69858300,AAPL | |
| 2023-02-07,153.0406494140625,153.6146155336174,149.07238437886454,149.07238437886454,83322600,AAPL | |
| 2023-02-08,150.33905029296875,152.97137275977542,149.5968551305232,152.2786602948261,64120100,AAPL | |
| 2023-02-09,149.29995727539062,152.72395721753742,148.85464324794316,152.17967780621382,56007100,AAPL | |
| 2023-02-10,149.6666717529297,149.99373802352738,147.89260151029114,148.13047201337668,57450700,AAPL | |
| 2023-02-13,152.48141479492188,152.88775609688926,149.5774710997684,149.6072030213013,62199000,AAPL | |
| 2023-02-14,151.8372039794922,152.402140794644,149.5180231156205,150.7668093216158,61707600,AAPL | |
| 2023-02-15,153.94827270507812,154.11675866505783,151.52006956422687,151.74801937795763,65573800,AAPL | |
| 2023-02-16,152.34266662597656,154.93935535973205,151.985868430853,152.14443364408874,68167900,AAPL | |
| 2023-02-17,151.1929931640625,151.63898716051196,149.50811855355659,150.99477529042434,59144100,AAPL | |
| 2023-02-21,147.1591796875,149.954101404135,147.08981024225724,148.86388049557812,58867200,AAPL | |
| 2023-02-22,147.5853729248047,148.61611493809133,145.8509400709552,147.54572027637772,51011300,AAPL | |
| 2023-02-23,148.07101440429688,149.00265510528632,145.93024005993672,148.75487896664254,48394200,AAPL | |
| 2023-02-24,145.40493774414062,145.88066363662452,144.42373891303,145.80137346736828,55469600,AAPL | |
| 2023-02-27,146.60418701171875,147.8430677312503,146.13836665133044,146.39606351974862,44998500,AAPL | |
| 2023-02-28,146.0987091064453,147.7538517062128,145.5238667165713,145.74191090318052,50547000,AAPL | |
| 2023-03-01,144.01739501953125,145.9203138783818,143.72006063966762,145.52387812060013,55479000,AAPL | |
| 2023-03-02,144.612060546875,145.40494716777042,142.61993083245534,143.09567187882521,52238100,AAPL | |
| 2023-03-03,149.68650817871094,149.7657983517578,146.01942463285462,146.72310034368257,70732300,AAPL | |
| 2023-03-06,152.46160888671875,154.9096382410585,152.09490505667793,152.42195623733048,87558000,AAPL | |
| 2023-03-07,150.25144958496094,152.65982628230532,149.7856292559754,152.33275997963113,56182000,AAPL | |
| 2023-03-08,151.51014709472656,152.10481587149795,150.47940502111874,151.45068324166047,47204800,AAPL | |
| 2023-03-09,149.2504119873047,153.16527144816123,148.89361378877035,152.1939933444496,53833600,AAPL | |
| 2023-03-10,147.1790008544922,149.59729796835543,146.2969185586702,148.87379600332346,68572400,AAPL | |
| 2023-03-13,149.13150024414062,151.77774753166398,146.38613645412596,146.49515855764437,84457100,AAPL | |
| 2023-03-14,151.23263549804688,152.03542774179175,148.7647949151356,149.93429099292322,73695900,AAPL | |
| 2023-03-15,151.62905883789062,151.88674052270053,148.586361246658,149.8450679963741,77167900,AAPL | |
| 2023-03-16,154.46365356445312,155.06822795817413,150.29109666302523,150.80647527481747,76161100,AAPL | |
| 2023-03-17,153.62120056152344,155.34572787019124,152.90760409745778,154.69159525762194,98944600,AAPL | |
| 2023-03-20,155.9998321533203,156.41610932466375,152.77874273681294,153.69057212608058,73641400,AAPL | |
| 2023-03-21,157.8631134033203,157.98204109629864,155.14748180357108,155.9205571770909,73938300,AAPL | |
| 2023-03-22,156.42601013183594,160.69766769977065,156.40618380927145,157.8829348177373,75701800,AAPL | |
| 2023-03-23,157.51622009277344,160.11292398786247,156.2773395529773,157.41711872342182,67622100,AAPL | |
| 2023-03-24,158.82447814941406,158.9136739147859,156.44583366784832,157.44684365525544,59196500,AAPL | |
| 2023-03-27,156.8720245361328,159.3398802717359,156.46566804738902,158.51726169320153,52390300,AAPL | |
| 2023-03-28,156.2476043701172,157.0801435690118,154.59246181824673,156.56476504075383,45992200,AAPL | |
| 2023-03-29,159.33985900878906,159.61736703161768,157.93249257214313,157.95230377159302,51305700,AAPL | |
| 2023-03-30,160.91571044921875,161.0247325377752,159.83541028637475,160.09309198521143,49501700,AAPL | |
| 2023-03-31,163.43312072753906,163.53223722356282,160.46972804690907,160.99501220511618,68749800,AAPL | |
| 2023-04-03,164.69183349609375,164.81076119711048,162.759182739299,162.80874098907415,56976200,AAPL | |
| 2023-04-04,164.1566162109375,165.35584399004858,163.6412377211354,165.11798862787225,46278300,AAPL | |
| 2023-04-05,162.30325317382812,163.5817863350766,160.36069699391322,163.27454638683875,51511700,AAPL | |
| 2023-04-06,163.19528198242188,163.4926163777719,160.55894019900367,160.98510790466275,45390100,AAPL | |
| 2023-04-10,160.58865356445312,160.58865356445312,158.65600290264854,159.98407924224205,47716900,AAPL | |
| 2023-04-11,159.36959838867188,160.9157189090824,159.08216962961518,160.90581330889393,47644200,AAPL | |
| 2023-04-12,158.6758270263672,160.6183832614872,158.35866634623534,159.7858591607215,50133100,AAPL | |
| 2023-04-13,164.08726501464844,164.32513554824666,159.98409282917345,160.1922314364538,68445600,AAPL | |
| 2023-04-14,163.74037170410156,164.84049824090104,162.36273713306923,163.1258766656828,49386500,AAPL | |
| 2023-04-17,163.7601776123047,163.91875794761413,162.57085534359018,163.62142359967223,41516200,AAPL | |
| 2023-04-18,164.98916625976562,165.9208069034402,164.17645331594588,164.6224624365103,49923000,AAPL | |
| 2023-04-19,166.13885498046875,166.66413916449648,164.06743504696098,164.32513190006836,47720200,AAPL | |
| 2023-04-20,165.1675567626953,166.37670544707035,164.0872565010493,164.61254066948467,52456400,AAPL | |
| 2023-04-21,163.55206298828125,164.9693351136413,163.0267788318698,163.58179491237593,58337300,AAPL | |
| 2023-04-24,163.85931396484375,164.1269164227342,162.4321210201679,163.53224765476762,41949600,AAPL | |
| 2023-04-25,162.3131866455078,164.83058539726287,162.2735339969769,163.72055320726747,48714100,AAPL | |
| 2023-04-26,162.30325317382812,163.8097361155348,161.3518014065789,161.6094831095728,45498800,AAPL | |
| 2023-04-27,166.91189575195312,167.0605553628374,163.7205383718447,163.7205383718447,64902300,AAPL | |
| 2023-04-28,168.1705780029297,168.33907904986796,166.386602280346,166.9911765357267,55209200,AAPL | |
| 2023-05-01,168.08140563964844,168.93375609993646,167.13985940542491,167.77416566961222,52472900,AAPL | |
| 2023-05-02,167.04074096679688,168.8346527635164,166.0496364953305,168.57695592218053,48425700,AAPL | |
| 2023-05-03,165.96043395996094,169.39956754565748,165.67302032909086,167.99220106828838,65136000,AAPL | |
| 2023-05-04,164.31520080566406,165.5540813733989,162.84837044792107,163.42321284611648,81235400,AAPL | |
| 2023-05-05,172.02603149414062,172.749533612693,169.2410148839893,169.45905910432936,113316400,AAPL | |
| 2023-05-08,171.9566192626953,172.30351186374347,170.57898470464832,170.94568850577377,55962800,AAPL | |
| 2023-05-09,170.24203491210938,171.99627909889776,170.07354895127378,171.51064754209378,45326900,AAPL | |
| 2023-05-10,172.01608276367188,172.48190305646256,170.3708457773496,171.48089302464294,53724500,AAPL | |
| 2023-05-11,172.20440673828125,173.0369308880872,170.63845981475797,172.30352323742437,49514700,AAPL | |
| 2023-05-12,171.27146911621094,172.75024761525086,169.7132756322357,172.3135560619337,45497800,AAPL | |
| 2023-05-15,170.7752227783203,171.9066439525377,170.17973157337624,171.85701716146394,37266700,AAPL | |
| 2023-05-16,170.7752227783203,171.83716341624037,170.50725022169846,170.69582294139641,42110300,AAPL | |
| 2023-05-17,171.39056396484375,171.62874834746046,169.13764076744155,170.41794239989213,57951600,AAPL | |
| 2023-05-18,173.73280334472656,173.92137607373184,171.28138815560044,171.6982259620468,65496700,AAPL | |
| 2023-05-19,173.84197998046875,175.06272037880413,173.62363419943688,175.06272037880413,55772400,AAPL | |
| 2023-05-22,172.88919067382812,173.3953627585547,172.14483421414405,172.67084490080313,43570900,AAPL | |
| 2023-05-23,170.26905822753906,172.07537052336497,169.99116635802292,171.82725170101335,50747300,AAPL | |
| 2023-05-24,170.54696655273438,171.1226040934086,169.2369069191782,169.8026100138583,45143500,AAPL | |
| 2023-05-25,171.6883087158203,172.59144973527793,170.39808778863198,171.11267122079872,56058300,AAPL | |
| 2023-05-26,174.1099395751953,174.44739269623702,171.80740468839622,172.01583117068753,54835000,AAPL | |
| 2023-05-30,175.96588134765625,177.64316710040904,175.24137858755796,175.62844336557998,55964400,AAPL | |
| 2023-05-31,175.91624450683594,178.00044866577474,175.42992616469127,175.99564434702103,99625300,AAPL | |
| 2023-06-01,178.73487854003906,178.76465158842046,175.59865286277548,176.3628631071657,68901800,AAPL | |
| 2023-06-02,179.58840942382812,180.41216577183522,177.91112367918484,179.6678092681631,61945900,AAPL | |
| 2023-06-05,178.22872924804688,183.55831715341373,176.70030869345317,181.2557821635985,121946500,AAPL | |
| 2023-06-06,177.8615264892578,178.76466761106187,176.0949063111125,178.61580235581204,64848400,AAPL | |
| 2023-06-07,176.48196411132812,179.84645475343302,175.9857264641506,177.0972939477575,61944600,AAPL | |
| 2023-06-08,179.21128845214844,179.4792459038042,176.1246893833045,176.5613658339937,50214900,AAPL | |
| 2023-06-09,179.59832763671875,180.8587602986888,179.27080898742852,180.1342576075761,48870700,AAPL | |
| 2023-06-12,182.40704345703125,182.50629705263665,179.60827075983389,179.90601640267764,54274900,AAPL | |
| 2023-06-13,181.93064880371094,182.7643244394129,181.06720011987474,181.42449184145724,54929100,AAPL | |
| 2023-06-14,182.5658416748047,183.00253326157815,180.6503714756975,181.9902041416917,57462900,AAPL | |
| 2023-06-15,184.6103515625,185.11652373019436,182.39713556657819,182.57578902105072,65433200,AAPL | |
| 2023-06-16,183.52853393554688,185.58296511233405,182.88343103661734,185.32491183758503,101235600,AAPL | |
| 2023-06-20,183.61785888671875,184.69966852666565,183.0223827636369,183.0223827636369,49799100,AAPL | |
| 2023-06-21,182.57577514648438,184.014861399602,181.21607359601802,183.50868927037342,49515700,AAPL | |
| 2023-06-22,185.5928955078125,185.64252230545932,182.28795068496888,182.35743123046893,51245300,AAPL | |
| 2023-06-23,185.27529907226562,186.14868226406438,183.61786698344585,184.15381217622152,53079300,AAPL | |
| 2023-06-26,183.8759002685547,186.6349803489813,183.83619277653602,185.42415928991971,48088700,AAPL | |
| 2023-06-27,186.64492797851562,186.97244668950992,184.2729122934115,184.49125810074102,50730800,AAPL | |
| 2023-06-28,187.82595825195312,188.47106116590345,186.18837999717346,186.5158835329519,51216800,AAPL | |
| 2023-06-29,188.1634063720703,188.63980546499792,187.51830342335998,187.65724937280402,46347300,AAPL | |
| 2023-06-30,192.5104522705078,193.01660926668555,189.82083730500045,190.18806349655458,85069600,AAPL | |
| 2023-07-03,191.01181030273438,192.42112346606635,190.31706545063716,192.32186987463191,31458200,AAPL | |
| 2023-07-05,189.8903045654297,191.5278827838796,189.18564042572623,190.12850409377413,46920300,AAPL | |
| 2023-07-06,190.36668395996094,190.57511043531196,187.77632283358471,188.4115064167895,45094300,AAPL | |
| 2023-07-07,189.24517822265625,191.2202094723073,188.80850182246542,189.96969607727493,46778000,AAPL | |
| 2023-07-10,187.1907501220703,188.56037075909825,185.6325567719478,187.83585295152758,59922200,AAPL | |
| 2023-07-11,186.66476440429688,187.8755855347649,185.19590513637428,187.73663959244752,46638100,AAPL | |
| 2023-07-12,188.34205627441406,190.2575264802813,187.05183525729512,188.25272198118796,60750200,AAPL | |
| 2023-07-13,189.1062469482422,189.75136501356704,188.35197113238655,189.06655459750118,41342300,AAPL | |
| 2023-07-14,189.25515747070312,189.74146077857708,188.20313585288463,188.79861207264395,41573900,AAPL | |
| 2023-07-17,192.53028869628906,192.85780736222108,190.3666846697001,190.45600381205304,50520200,AAPL | |
| 2023-07-18,192.27223205566406,192.86772328218646,190.97209185986017,191.89510174657278,48353800,AAPL | |
| 2023-07-19,193.63194274902344,196.7383802309494,191.20036607775168,191.6469920909872,80507300,AAPL | |
| 2023-07-20,191.67677307128906,194.99163717283173,191.05150874206208,193.6220163160383,59581200,AAPL | |
| 2023-07-21,190.49571228027344,193.50291123999378,189.7910481510584,192.6394625715507,71917800,AAPL | |
| 2023-07-24,191.29965209960938,193.44340280827555,190.80341435097225,191.9546895623642,45377800,AAPL | |
| 2023-07-25,192.16307067871094,192.97690772743897,191.468340968804,191.87525949316802,37283200,AAPL | |
| 2023-07-26,193.03643798828125,194.16785917844345,191.86532445108293,192.21268170555348,47471900,AAPL | |
| 2023-07-27,191.7660675048828,195.71611472843404,191.10111090990094,194.5450012117714,47460200,AAPL | |
| 2023-07-28,194.35646057128906,195.15044392487152,192.679174712139,193.20518546579316,48291400,AAPL | |
| 2023-07-31,194.97178649902344,195.0114939950775,193.7907383669621,194.58472170434533,38824100,AAPL | |
| 2023-08-01,194.13809204101562,195.24965951950642,193.81057337810935,194.76335631965225,35175100,AAPL | |
| 2023-08-02,191.1309051513672,193.71133198080406,190.40640238454526,193.57238603724957,50389300,AAPL | |
| 2023-08-03,189.7314910888672,190.9224583560786,189.2551072107767,190.12849027391795,61235200,AAPL | |
| 2023-08-04,180.62059020996094,185.9700316166551,180.55110966796553,184.12402690270278,115799700,AAPL | |
| 2023-08-07,177.5042266845703,181.75202007346337,176.01551362367866,180.7595446995356,97576100,AAPL | |
| 2023-08-08,178.44705200195312,178.9135165784173,176.2437557474966,178.33787911929193,67823000,AAPL | |
| 2023-08-09,176.8491973876953,179.56857034442828,175.678068518058,179.5090242423061,60378500,AAPL | |
| 2023-08-10,176.63082885742188,179.38990895654987,176.26361784560095,178.12946109590703,54686900,AAPL | |
| 2023-08-11,176.69046020507812,177.51532893244283,175.45813862661385,176.22338084720406,51988100,AAPL | |
| 2023-08-14,178.3501434326172,178.57871676071744,176.21343092354076,176.86935281922499,43675600,AAPL | |
| 2023-08-15,176.35255432128906,178.36999853743362,175.9550341940922,177.77371834663836,43622600,AAPL | |
| 2023-08-16,175.47802734375,177.43583011971523,175.4084529729965,176.0345616520876,46964900,AAPL | |
| 2023-08-17,172.9239044189453,176.41219151441152,172.40711609073566,176.04448461625057,66062900,AAPL | |
| 2023-08-18,173.41090393066406,174.01713210367805,170.89655146662832,171.23444515927903,61114200,AAPL | |
| 2023-08-21,174.75253295898438,175.04074797752577,172.66552927979032,173.98730585882458,46311900,AAPL | |
| 2023-08-22,176.13392639160156,176.58114035802282,175.15999139470742,175.96497956715007,42084200,AAPL | |
| 2023-08-23,179.9998779296875,180.4272265262981,177.2271390578494,177.41596644953157,52722800,AAPL | |
| 2023-08-24,175.28919982910156,179.98001065949663,174.92147774645116,179.55266206734146,54945800,AAPL | |
| 2023-08-25,177.50540161132812,178.04205535297126,174.73266281139772,176.28301269216934,51449600,AAPL | |
| 2023-08-28,179.07565307617188,179.47317328966272,177.44579593778087,178.97626544058713,43820700,AAPL | |
| 2023-08-29,182.9813232421875,183.75649819628302,178.389900027249,178.58866011417203,53003900,AAPL | |
| 2023-08-30,186.48948669433594,186.68826194099242,183.59749489432,183.79625497655422,60813900,AAPL | |
| 2023-08-31,186.70811462402344,187.9503840089481,186.32052718250378,186.67830137193894,60794500,AAPL | |
| 2023-09-01,188.28829956054688,188.7454462185212,187.1155893336136,188.31811281370076,45732600,AAPL | |
| 2023-09-05,188.5268096923828,188.8050768374951,186.44973880050088,187.11559340947835,45280000,AAPL | |
| 2023-09-06,181.77880859375,187.68207547486304,180.34771175415628,187.23484633917346,81755800,AAPL | |
| 2023-09-07,176.46188354492188,177.10787273977496,172.46674085776903,174.0965977246818,112488800,AAPL | |
| 2023-09-08,177.07803344726562,179.1253060568345,176.6904460199261,177.24699542212446,65551300,AAPL | |
| 2023-09-11,178.25074768066406,179.18493667169957,176.24323613595504,178.9563633540274,58953100,AAPL | |
| 2023-09-12,175.20968627929688,179.0160016942275,173.73884349638047,178.37996034233754,90370200,AAPL | |
| 2023-09-13,173.1326141357422,176.20350055461225,172.9040256402011,175.41837777577814,84267900,AAPL | |
| 2023-09-14,174.65313720703125,175.01091138495906,172.50649213946434,172.92389281964336,60895800,AAPL | |
| 2023-09-15,173.92764282226562,175.40843335624928,172.74501513151833,175.38855280048267,109205100,AAPL | |
| 2023-09-18,176.86935424804688,178.27063780985006,175.08048322919404,175.38856362269223,67257600,AAPL | |
| 2023-09-19,177.96255493164062,178.51908920430856,176.034550369597,176.42213782123514,51826900,AAPL | |
| 2023-09-20,174.40469360351562,178.5886485115626,174.3152386804528,178.1513672500879,58436200,AAPL | |
| 2023-09-21,172.8543243408203,175.20967741085585,172.78476514063325,173.47050026870355,63047900,AAPL | |
| 2023-09-22,173.70901489257812,175.98486101486026,172.97360108411723,173.58976187810813,56725400,AAPL | |
| 2023-09-25,174.9910430908203,175.87553831983675,173.07297120229282,173.12266501245767,46172700,AAPL | |
| 2023-09-26,170.8965301513672,174.11648285641874,170.5983824508641,173.7388432559087,64588900,AAPL | |
| 2023-09-27,169.37599182128906,171.96985124175765,168.00453655333803,171.55245049373576,66921800,AAPL | |
| 2023-09-28,169.63438415527344,170.96609339598558,166.5833630389383,168.29272705350883,56294400,AAPL | |
| 2023-09-29,170.15118408203125,171.99968179731687,169.28655415485963,170.95617233209666,51814200,AAPL | |
| 2023-10-02,172.67544555664062,173.22204712222216,169.87287852825236,170.16109351938684,52164500,AAPL | |
| 2023-10-03,171.33380126953125,172.55620536089927,169.76358598551198,171.1946676938173,49594600,AAPL | |
| 2023-10-04,172.58599853515625,173.13260007772962,169.9126324887325,170.03188549277738,53020300,AAPL | |
| 2023-10-05,173.8282928466797,174.36494660639528,171.61207310700374,172.71520904615178,48527900,AAPL | |
| 2023-10-06,176.39231872558594,176.88922647606876,172.10896117831024,172.72513710071527,57224100,AAPL | |
| 2023-10-09,177.883056640625,177.94268314929081,174.7127825048992,175.71653078442577,42390800,AAPL | |
| 2023-10-10,177.28677368164062,178.6085503194853,176.8494923681373,176.99857381469894,43698000,AAPL | |
| 2023-10-11,178.6880340576172,178.7377278666485,176.50164294003199,177.09792315514355,47551100,AAPL | |
| 2023-10-12,179.59242248535156,181.21233159015208,177.9327371003315,178.95638111240146,56743100,AAPL | |
| 2023-10-13,177.74392700195312,180.80486572035005,177.03831125012886,180.29802522104373,51427100,AAPL | |
| 2023-10-16,177.61471557617188,177.97248977927228,175.41837654739012,175.65689773759766,52517000,AAPL | |
| 2023-10-17,176.05441284179688,177.31656279493396,173.71895547455762,175.55750508309643,57549400,AAPL | |
| 2023-10-18,174.75253295898438,176.48177757696462,174.02705181081853,174.49414635996683,54764400,AAPL | |
| 2023-10-19,174.37489318847656,176.7401640228471,174.106558728376,174.9512928962145,59302900,AAPL | |
| 2023-10-20,171.8108367919922,174.3351216115833,171.57231560127875,174.2258012947257,64189300,AAPL | |
| 2023-10-23,171.93008422851562,172.93383244025344,168.87906331617407,169.85301344001374,55980100,AAPL | |
| 2023-10-24,172.36737060546875,172.59594393485276,170.3896722111032,171.9797831493734,43816600,AAPL | |
| 2023-10-25,170.04183959960938,171.98970950453133,169.59461048916984,170.81701448322013,57157000,AAPL | |
| 2023-10-26,165.8578643798828,170.3201013316095,164.64540828457035,169.3163379944291,70625300,AAPL | |
| 2023-10-27,167.1796417236328,167.9150706400693,165.79823880916834,165.87774586751993,58499100,AAPL | |
| 2023-10-30,169.23683166503906,170.11139414133623,167.82561550110003,167.97469692197112,51131000,AAPL | |
| 2023-10-31,169.71388244628906,169.8430681534906,166.86162156099337,168.30266621223763,44846000,AAPL | |
| 2023-11-01,172.89410400390625,173.15249060498644,169.0679078148722,169.94247040994804,56934900,AAPL | |
| 2023-11-02,176.47181701660156,176.6805097693587,174.3748658071836,174.43449230797134,77334800,AAPL | |
| 2023-11-03,175.55751037597656,175.72647236371952,172.27793120121478,173.16242643179135,79763700,AAPL | |
| 2023-11-06,178.12155151367188,178.32031158491046,175.12023955979996,175.28918637857382,63841300,AAPL | |
| 2023-11-07,180.69552612304688,181.31168682803545,177.86314612313663,178.07183886831416,70530000,AAPL | |
| 2023-11-08,181.7589111328125,182.31544537102516,180.46694798586415,181.22225745008475,49340300,AAPL | |
| 2023-11-09,181.28189086914062,182.9813068996389,180.68559549720575,181.8284924326774,53763500,AAPL | |
| 2023-11-10,185.49127197265625,185.66045656490678,182.63526841968368,183.07312579736603,66133400,AAPL | |
| 2023-11-13,183.89907836914062,185.12307770332387,183.31195834215197,184.91410998461964,43627500,AAPL | |
| 2023-11-14,186.52621459960938,187.1929464637487,185.3917728154259,186.78494160849297,60108400,AAPL | |
| 2023-11-15,187.09341430664062,188.5761557735661,186.86453984677962,186.93420587357204,53790500,AAPL | |
| 2023-11-16,188.78514099121094,190.02904704723116,187.73029590080972,188.64582412031268,54412900,AAPL | |
| 2023-11-17,188.76522827148438,189.45186682219116,187.65069333955432,189.3224957374494,50922700,AAPL | |
| 2023-11-20,190.5166473388672,190.97441144582112,188.9543092379418,188.96425501994514,46505100,AAPL | |
| 2023-11-21,189.71060180664062,190.586316538311,188.8149955106325,190.47685219685218,38134500,AAPL | |
| 2023-11-22,190.37734985351562,191.98944739740554,189.8996941339189,190.55648023861536,39617700,AAPL | |
| 2023-11-24,189.0438690185547,189.96932784078396,188.3273779116158,189.93947531002817,24048300,AAPL | |
| 2023-11-27,188.86473083496094,189.7404455259629,187.97907036225195,188.99410191914976,40552600,AAPL | |
| 2023-11-28,189.4717559814453,190.1484487418159,188.4766311807352,188.85478346401288,38415400,AAPL | |
| 2023-11-29,188.44679260253906,191.15353347560767,188.04874872654685,189.96933244559008,43014200,AAPL | |
| 2023-11-30,189.02395629882812,189.39216280718497,187.27254208408095,188.91449196138143,48794400,AAPL | |
| 2023-12-01,190.3076934814453,190.626125557136,188.30748269194632,189.4021261680105,45679300,AAPL | |
| 2023-12-04,188.50648498535156,189.12347269135768,186.53614211824694,189.05380666632493,43389500,AAPL | |
| 2023-12-05,192.47705078125,193.45226890347428,189.2528407319119,189.28270844769884,66628400,AAPL | |
| 2023-12-06,191.38241577148438,193.81050761672594,191.17343287476277,193.50202134703213,41089700,AAPL | |
| 2023-12-07,193.3229217529297,194.04935869024033,192.64622891391613,192.6860424138352,47477700,AAPL | |
| 2023-12-08,194.75587463378906,195.0345083535154,192.72581160789824,193.25322651912307,53377300,AAPL | |
| 2023-12-11,192.2382049560547,192.54670640437527,190.48679074363935,192.16855411471755,60943700,AAPL | |
| 2023-12-12,193.76077270507812,193.77071848752672,190.7853438376791,192.13871428631938,52696900,AAPL | |
| 2023-12-13,196.9949188232422,197.03471713546693,193.90007998207173,194.13890022421998,70404200,AAPL | |
| 2023-12-14,197.14419555664062,198.64682869695653,195.2037050285768,197.0546379594379,66831600,AAPL | |
| 2023-12-15,196.6068115234375,197.43275173465906,196.0395831061416,196.5669980286803,128256700,AAPL | |
| 2023-12-18,194.93499755859375,195.6713953811102,193.44231035021684,195.13401948283078,55751900,AAPL | |
| 2023-12-19,195.9799041748047,195.98984995762027,194.93501997192175,195.20370795195478,40714100,AAPL | |
| 2023-12-20,193.88018798828125,196.71628487042167,193.88018798828125,195.94008865557052,52242800,AAPL | |
| 2023-12-21,193.7308807373047,196.11918926884985,192.55664081053737,195.14397125694492,46482500,AAPL | |
| 2023-12-22,192.65618896484375,194.45736262538534,192.02925541151006,194.22847296294222,37122800,AAPL | |
| 2023-12-26,192.10887145996094,192.94477275989206,191.8899427598264,192.66613899324835,28919300,AAPL | |
| 2023-12-27,192.20835876464844,192.5566585360189,190.15840400250286,191.55158790358445,48087700,AAPL | |
| 2023-12-28,192.63626098632812,193.71099759457724,192.228256173267,193.19352844592407,34049900,AAPL | |
| 2023-12-29,191.5913848876953,193.452263485871,190.7952819760843,192.9547010641641,42628800,AAPL | |
| 2024-01-02,184.7349853515625,187.52133810124718,182.9935167810597,186.23761848029775,82488700,AAPL | |
| 2024-01-03,183.3517608642578,184.97381929292,182.53575116647167,183.32190833232914,58414500,AAPL | |
| 2024-01-04,181.02316284179688,182.19740286158623,179.99818547387906,181.26198308479132,71983600,AAPL | |
| 2024-01-05,180.2967071533203,181.8690061871609,179.29163655398915,181.10277101042314,62303300,AAPL | |
| 2024-01-08,184.65536499023438,184.6951784875532,180.6151605231867,181.20228054123743,59144500,AAPL | |
| 2024-01-09,184.23741149902344,184.24735728099782,181.83915700040632,183.02335798455337,42841800,AAPL | |
| 2024-01-10,185.28228759765625,185.49125530087693,183.02335006640843,183.4512616231925,46792900,AAPL | |
| 2024-01-11,184.68521118164062,186.13810009590225,182.7248140769861,185.63057672110963,49128400,AAPL | |
| 2024-01-12,185.0135955810547,185.82960518169298,184.2871587499394,185.1529124416028,40444700,AAPL | |
| 2024-01-16,182.73477172851562,183.361690026594,180.04792262326768,181.27193705900044,65603000,AAPL | |
| 2024-01-17,181.78941345214844,182.03819468263436,179.42102646331548,180.3862988523529,47317400,AAPL | |
| 2024-01-18,187.71041870117188,188.217926944481,184.92406588558168,185.18279289864887,78005800,AAPL | |
| 2024-01-19,190.62612915039062,191.01422726569237,187.8994965603635,188.40700480824998,68741000,AAPL | |
| 2024-01-22,192.9447479248047,194.37773007418247,191.3226896328841,191.36250312836654,60133900,AAPL | |
| 2024-01-23,194.22845458984375,194.79568302432682,192.8850451968675,194.06924615918857,42355600,AAPL | |
| 2024-01-24,193.55177307128906,195.42261254918643,193.39254945946814,194.4672860626603,53631300,AAPL | |
| 2024-01-25,193.22340393066406,195.31317233681816,192.1685739447696,194.2682881337411,54822100,AAPL | |
| 2024-01-26,191.48191833496094,193.8105067973861,191.00426266727368,193.32290534776368,44594000,AAPL | |
| 2024-01-29,190.79530334472656,191.26301328826548,188.6557907655265,191.07393711733675,47145600,AAPL | |
| 2024-01-30,187.12326049804688,190.86493945980703,186.55604725857967,190.00913152540437,55859400,AAPL | |
| 2024-01-31,183.5010223388672,186.18787167030365,183.45127824224116,186.12815142243116,55467800,AAPL | |
| 2024-02-01,185.94903564453125,186.03859323945602,182.9238626911125,183.09303209854838,64885400,AAPL | |
| 2024-02-02,184.9439697265625,186.4167503347965,178.37613927772276,178.98316607734097,102518000,AAPL | |
| 2024-02-05,186.76502990722656,188.3273832549743,184.9340037750539,187.23273981487074,69668800,AAPL | |
| 2024-02-06,188.37713623046875,188.38708201253658,185.8594715869018,185.94902917871246,43490800,AAPL | |
| 2024-02-07,188.48660278320312,190.118606941087,187.69049986083044,189.71060210551596,53439000,AAPL | |
| 2024-02-08,187.4019317626953,188.61597019246477,186.4366593779137,188.46670752859183,40962000,AAPL | |
| 2024-02-09,188.16912841796875,189.30501766665418,187.32218691688763,187.96983733269659,45155200,AAPL | |
| 2024-02-12,186.4752655029297,187.9897897322466,186.1165627960856,187.7406910525987,41781900,AAPL | |
| 2024-02-13,184.37286376953125,185.53865891732192,182.84838113476025,185.10024282819998,56529500,AAPL | |
| 2024-02-14,183.48606872558594,184.8610982078661,181.78224238811126,184.6518638454696,54630500,AAPL | |
| 2024-02-15,183.19712829589844,183.82486181575325,180.69618309757163,182.88824837462906,65434500,AAPL | |
| 2024-02-16,181.65269470214844,184.18354546694673,181.0150027746939,182.75869330174024,49701400,AAPL | |
| 2024-02-20,180.90541076660156,181.77226924950583,179.3510375405212,181.134577279735,53665600,AAPL | |
| 2024-02-21,181.66268920898438,182.23062628266825,180.00867035619171,181.28405435734408,41529700,AAPL | |
| 2024-02-22,183.70529174804688,184.29317619439553,181.80218936609842,182.81850104532418,52292200,AAPL | |
| 2024-02-23,181.86195373535156,184.37285727847149,181.57299077597804,184.3429666556088,45119700,AAPL | |
| 2024-02-26,180.50685119628906,182.10107345002203,179.99868021477354,181.5829591995408,40867400,AAPL | |
| 2024-02-27,181.9715576171875,183.25690001064538,178.9126187804792,180.4470750372319,54318900,AAPL | |
| 2024-02-28,180.76593017578125,182.45979817680953,179.48058766314844,181.85199678307725,48953900,AAPL | |
| 2024-02-29,180.0983428955078,181.91178855608587,178.88274013933005,180.61647239906964,136682600,AAPL | |
| 2024-03-01,179.01226806640625,179.87912655443867,176.74048946042234,178.9026640457765,73488000,AAPL | |
| 2024-03-04,174.46871948242188,176.26221779411006,173.1634296435442,175.5149217629811,81510100,AAPL | |
| 2024-03-05,169.50665283203125,171.4197287337638,169.00845550750375,170.14434479927544,95132400,AAPL | |
| 2024-03-06,168.51025390625,170.6226208472031,168.0718378391885,170.44326190896186,68587700,AAPL | |
| 2024-03-07,168.39068603515625,170.1144444221278,167.88253026663398,168.5401391424349,71765100,AAPL | |
| 2024-03-08,170.1144561767578,173.0737495355564,168.33091642363513,168.39069767067738,76114600,AAPL | |
| 2024-03-11,172.12718200683594,173.75131021022753,171.42970876738985,172.31649942978052,60139500,AAPL | |
| 2024-03-12,172.60543823242188,173.40255698056936,170.39344092810595,172.52572483722957,59825400,AAPL | |
| 2024-03-13,170.51303100585938,172.56560166885345,170.14435462584885,172.14711771653415,52488700,AAPL | |
| 2024-03-14,172.37628173828125,173.68155635236576,171.4297098215142,172.286609864896,72913500,AAPL | |
| 2024-03-15,171.9976348876953,171.9976348876953,169.67603359258842,170.55286572568298,121664700,AAPL | |
| 2024-03-18,173.09368896484375,177.06930930187292,172.89441306506424,174.93702524630143,75604200,AAPL | |
| 2024-03-19,175.44517517089844,175.9732631292534,172.40616838919217,173.71144297319321,55215200,AAPL | |
| 2024-03-20,178.0258331298828,178.0258331298828,174.45873840154812,175.08647190626633,53423100,AAPL | |
| 2024-03-21,170.75213623046875,176.85008146724155,170.2240483134294,176.41166541450514,106181300,AAPL | |
| 2024-03-22,171.65887451171875,172.42610267352754,169.44687710249696,171.14074502028382,71106600,AAPL | |
| 2024-03-25,170.23403930664062,171.32010587263267,168.83907761478048,169.9550500090239,54288300,AAPL | |
| 2024-03-26,169.09814453125,170.80197088667242,168.96860836017046,169.38709229314748,57388400,AAPL | |
| 2024-03-27,172.68516540527344,172.97412838637234,169.4967053620682,169.79562681694486,60273300,AAPL | |
| 2024-03-28,170.86175537109375,171.60905138066403,169.8952513157474,171.1307861915964,65672700,AAPL | |
| 2024-04-01,169.41697692871094,170.63257958791667,168.86895684402387,170.5727983430009,46240500,AAPL | |
| 2024-04-02,168.2312774658203,168.72947481572177,167.62347609078947,168.47041766713258,49329500,AAPL | |
| 2024-04-03,169.03834533691406,170.0646306043195,167.97221097339488,168.1814453345995,47691700,AAPL | |
| 2024-04-04,168.2113494873047,171.30016373186453,168.2113494873047,169.676035612487,53704400,AAPL | |
| 2024-04-05,168.96861267089844,169.77568993392828,168.3408791535302,168.97857114439864,42055200,AAPL | |
| 2024-04-08,167.84268188476562,168.58997789957206,167.6334475147346,168.42059262733576,37425500,AAPL | |
| 2024-04-09,169.05828857421875,169.46681405411152,167.7430554633485,168.09178448948546,42451200,AAPL | |
| 2024-04-10,167.17510986328125,168.48038455258805,166.5075272055357,168.1914367648804,49709300,AAPL | |
| 2024-04-11,174.40892028808594,174.8274194382653,167.55373514215378,167.73307888899373,91070300,AAPL | |
| 2024-04-12,175.91348266601562,177.71695459263955,173.58192277868224,173.63173034934167,101593300,AAPL | |
| 2024-04-15,172.0673828125,175.9931798985106,171.8780654093003,174.7277545222084,73531800,AAPL | |
| 2024-04-16,168.76934814453125,173.13354682452112,167.6633493604441,171.13079884415893,73711200,AAPL | |
| 2024-04-17,167.39430236816406,170.0347421275801,167.39430236816406,168.99849837401,50901200,AAPL | |
| 2024-04-18,166.437744140625,168.0319815519269,165.94952052629202,167.4241802492927,43122900,AAPL | |
| 2024-04-19,164.40512084960938,165.80006730864108,163.48843957599198,165.610765092168,67772100,AAPL | |
| 2024-04-22,165.24209594726562,166.65697461863107,164.17596150778874,164.92325754431266,48116400,AAPL | |
| 2024-04-23,166.2982635498047,166.44773187185876,164.32540636965405,164.75386398167788,49537800,AAPL | |
| 2024-04-24,168.41064453125,168.68963384433354,165.61077772251915,165.93957460997115,48251800,AAPL | |
| 2024-04-25,169.27749633789062,169.9949017439694,167.54376407257087,168.91879363485126,50558300,AAPL | |
| 2024-04-26,168.6896209716797,170.72225941243215,168.57004327249933,169.26753170576032,44838400,AAPL | |
| 2024-04-29,172.8744659423828,175.39534310552878,172.47591417733986,172.74492977704497,68169400,AAPL | |
| 2024-04-30,169.71591186523438,174.3591148377481,169.38709978825105,172.7050959791447,65934800,AAPL | |
| 2024-05-01,168.6896209716797,172.08733045132695,168.50030355143892,168.96861026347364,50383100,AAPL | |
| 2024-05-02,172.4061737060547,172.7947670308616,170.27388965643632,171.8880442050533,94214900,AAPL | |
| 2024-05-03,182.71884155273438,186.32578503963057,182.0014362443012,185.9770408577792,163224100,AAPL | |
| 2024-05-06,181.0548858642578,183.5358989126904,179.76952819965473,181.6925778578994,78569700,AAPL | |
| 2024-05-07,181.7423858642578,184.23337259597065,180.66629297548113,182.78860333233249,77305800,AAPL | |
| 2024-05-08,182.08116149902344,182.40997355379537,180.79580390275353,182.19076551728074,45057100,AAPL | |
| 2024-05-09,183.9045867919922,183.99425867082294,181.45344901084354,181.90182360877466,48983000,AAPL | |
| 2024-05-10,182.63743591308594,184.67283136158454,181.7195112814573,184.48325715706596,50759500,AAPL | |
| 2024-05-13,185.86013793945312,186.67829703001243,184.2038757983674,185.0220348889267,72044800,AAPL | |
| 2024-05-14,187.00755310058594,187.87560260141976,185.87012310151908,187.0873746193062,52393600,AAPL | |
| 2024-05-15,189.2924041748047,190.2203008031565,186.9476945906926,187.48648604697289,70400000,AAPL | |
| 2024-05-16,189.41212463378906,190.66929452090585,189.23253763528552,190.04070957734746,52845200,AAPL | |
| 2024-05-17,189.44204711914062,190.3799308889647,188.7535998742954,189.08285791419516,41282900,AAPL | |
| 2024-05-20,190.6094207763672,191.48744227389747,188.58399727816297,188.90328335886426,44361300,AAPL | |
| 2024-05-21,191.91647338867188,192.295606563888,190.48968851208156,190.65930352654095,42309400,AAPL | |
| 2024-05-22,190.4697265625,192.38541249371693,189.84115686495446,191.83664908760778,34648500,AAPL | |
| 2024-05-23,186.45880126953125,190.5695104450197,186.20936473753514,190.54955125962866,51005900,AAPL | |
| 2024-05-24,189.5518035888672,190.15045735054443,187.61617368042806,188.3944296603675,36294600,AAPL | |
| 2024-05-28,189.56178283691406,192.56499305086223,188.6737894364844,191.07834591388357,52280100,AAPL | |
| 2024-05-29,189.86111450195312,191.81670371975596,189.0828736970108,189.18265440509,53068000,AAPL | |
| 2024-05-30,190.85885620117188,191.74684967437963,190.2003553062749,190.33005195445256,49947900,AAPL | |
| 2024-05-31,191.81668090820312,192.13596695656702,189.48195877103,191.00850903182757,75158300,AAPL | |
| 2024-06-03,193.59268188476562,194.55052487571635,192.08609069758458,192.46522387732944,50080500,AAPL | |
| 2024-06-04,193.91195678710938,194.87977170290745,192.59492465346364,194.20129645164835,47471400,AAPL | |
| 2024-06-05,195.42852783203125,196.45620511862302,194.43078171111515,194.95958593724887,54156800,AAPL | |
| 2024-06-06,194.0416717529297,196.05712328824086,193.73237287474004,195.24895132280378,41181800,AAPL | |
| 2024-06-07,196.44622802734375,196.4961183769711,193.7024262662087,194.2112712938544,53103900,AAPL | |
| 2024-06-10,192.68472290039062,196.85530953542744,191.7169079607164,196.45620195884163,97262100,AAPL | |
| 2024-06-11,206.68310546875,206.6930926736998,193.1935887051364,193.21353266624035,172373300,AAPL | |
| 2024-06-12,212.58978271484375,219.7037025197263,206.43367547843766,206.902617394007,198134300,AAPL | |
| 2024-06-13,213.75714111328125,216.2614784743462,211.12309188063193,214.25601418934664,97862700,AAPL | |
| 2024-06-14,212.01107788085938,214.68503016669274,210.8237575657328,213.36801320894725,70122700,AAPL | |
| 2024-06-17,216.18165588378906,218.45651588142053,212.2405616472853,212.88909055319678,93728300,AAPL | |
| 2024-06-18,213.8070068359375,218.13723651623954,212.5199210550432,217.09957203800778,79943300,AAPL | |
| 2024-06-20,209.2073974609375,213.75713252024897,208.3792815854295,213.44781843702847,86172500,AAPL | |
| 2024-06-21,207.02235412597656,211.41243109582913,206.64320571720273,209.91581187096148,246421400,AAPL | |
| 2024-06-24,207.67088317871094,212.22060318958276,206.1243736003879,207.25183162238307,80727000,AAPL | |
| 2024-06-25,208.59878540039062,210.90357646615678,208.13981549353107,208.67859169129048,56713900,AAPL | |
| 2024-06-26,212.7693634033203,214.37573529051122,210.16524538059215,211.0233076661301,66213200,AAPL | |
| 2024-06-27,213.61746215820312,215.25376527623442,211.8714063519454,214.2061287476001,49772700,AAPL | |
| 2024-06-28,210.14527893066406,215.58300736088682,209.8260080950157,215.28368048569334,82542700,AAPL | |
| 2024-07-01,216.261474609375,217.01975619065925,211.4423589537816,211.61197396968475,60402900,AAPL | |
| 2024-07-02,219.77354431152344,219.88329699479613,214.61519864650157,215.66281990345283,58046200,AAPL | |
| 2024-07-03,221.0506591796875,221.0506591796875,218.53633465750286,219.50414962607874,37369800,AAPL | |
| 2024-07-05,225.82984924316406,225.93960192344272,221.15041758535088,221.15041758535088,60412400,AAPL | |
| 2024-07-08,227.30653381347656,227.33646497984205,222.74682662809306,226.57816816685514,59085900,AAPL | |
| 2024-07-09,228.16458129882812,228.8829597417087,225.85979013808537,227.41627168952732,48076100,AAPL | |
| 2024-07-10,232.45489501953125,232.55467572482934,228.73330612276442,228.78319647541346,62627700,AAPL | |
| 2024-07-11,227.05709838867188,231.86622690917008,225.26115227596378,230.86848076037649,64710600,AAPL | |
| 2024-07-12,230.0203857421875,232.11565870158282,228.1645773343909,228.40404188598967,53046500,AAPL | |
| 2024-07-15,233.87168884277344,236.69531224247876,232.5646438368613,235.94700263838575,62631300,AAPL | |
| 2024-07-16,234.29074096679688,235.73746973269033,231.8063477557903,234.47032795283747,43234300,AAPL | |
| 2024-07-17,228.3641357421875,230.93832254659503,226.12917896312734,228.9328431112231,57345900,AAPL | |
| 2024-07-18,223.6747283935547,229.92062914212065,221.7690447852705,229.76098610155705,66034600,AAPL | |
| 2024-07-19,223.80442810058594,226.28882140195597,222.77675082247163,224.31328836166992,49151500,AAPL | |
| 2024-07-22,223.45523071289062,227.26661302541467,222.58718122432802,226.4983442399413,48201800,AAPL | |
| 2024-07-23,224.5028533935547,226.42851135969482,222.1781030613285,223.86429647317826,39960300,AAPL | |
| 2024-07-24,218.0474395751953,224.29334029380243,216.64062905712152,223.49514031921132,61777600,AAPL | |
| 2024-07-25,216.99981689453125,220.35224458682225,214.13627507494223,218.4365585703147,51391200,AAPL | |
| 2024-07-26,217.46875,218.99530033853074,215.52313289555326,218.20707238174316,41601300,AAPL | |
| 2024-07-29,217.7481231689453,218.80573164190093,215.26372979848315,216.47100932714253,36311800,AAPL | |
| 2024-07-30,218.30685424804688,219.8334045947242,215.63288672795753,218.6959746261333,41643800,AAPL | |
| 2024-07-31,221.5794677734375,223.3155515626994,220.13273889458495,220.94091084366266,50036300,AAPL | |
| 2024-08-01,217.8678436279297,223.9740450176905,216.53086747941563,223.86429233538576,62501000,AAPL | |
| 2024-08-02,219.36447143554688,225.09153987705304,217.2193232804361,218.65606496292435,105568600,AAPL | |
| 2024-08-05,208.79833984375,213.0188017705649,195.55824424838744,198.64127617987643,119548600,AAPL | |
| 2024-08-06,206.762939453125,209.51672869129231,200.6168344706096,204.83729660703725,69660500,AAPL | |
| 2024-08-07,209.34710693359375,213.15848935419993,205.9248296826355,206.43367474426563,63516400,AAPL | |
| 2024-08-08,212.8292236328125,213.71721707569145,208.35932525259923,212.6296774525561,47161100,AAPL | |
| 2024-08-09,215.7526397705078,216.29141600978787,211.4922593126285,211.62197118803232,42201600,AAPL | |
| 2024-08-12,217.2909393310547,219.26875909808805,215.36306766380915,215.83255236617862,38028100,AAPL | |
| 2024-08-13,221.02682495117188,221.646138683676,218.76929897291208,218.76929897291208,44155300,AAPL | |
| 2024-08-14,221.47633361816406,222.7848915052682,219.45854930599305,220.3276035510778,41960600,AAPL | |
| 2024-08-15,224.47303771972656,225.10235023777113,222.5151850202656,224.35317447515422,46414000,AAPL | |
| 2024-08-16,225.80157470703125,226.5807162697698,223.40420315535758,223.67391069385005,44340200,AAPL | |
| 2024-08-19,225.64175415039062,225.74165035068273,222.79488010428776,225.4719428035102,40687800,AAPL | |
| 2024-08-20,226.2610626220703,226.92034094772856,225.20222998863,225.52188562847152,30299000,AAPL | |
| 2024-08-21,226.15118408203125,227.7294495174454,224.80267685471037,226.2710625686077,34765500,AAPL | |
| 2024-08-22,224.2832489013672,228.08905941841815,223.65393636981634,227.53966079897057,43695300,AAPL | |
| 2024-08-23,226.5906982421875,227.96918649391685,224.0834622297127,225.41200238324527,38677300,AAPL | |
| 2024-08-26,226.93032836914062,227.03022456881217,223.64395069142014,226.5107917661563,30602200,AAPL | |
| 2024-08-27,227.77938842773438,228.5984945445466,224.64283997153836,225.75162066501636,35934600,AAPL | |
| 2024-08-28,226.2410888671875,229.6073802985885,225.4319662685897,227.6695099550691,38052200,AAPL | |
| 2024-08-29,229.53746032714844,232.66402541964027,228.62847197635801,229.8471324488683,51906300,AAPL | |
| 2024-08-30,228.7483367919922,230.14679214282077,227.23000295250677,229.93703146120657,52990800,AAPL | |
| 2024-09-03,222.52517700195312,228.74832587928796,220.92692932694945,228.29882348382426,50190600,AAPL | |
| 2024-09-04,220.6072998046875,221.53627045160738,217.24099295020864,221.4164072047842,43840200,AAPL | |
| 2024-09-05,222.13560485839844,225.23218875186365,221.2765494057299,221.38642912323468,36615400,AAPL | |
| 2024-09-06,220.57733154296875,224.99247224215048,219.5284824188554,223.7038813850335,48423000,AAPL | |
| 2024-09-09,220.66722106933594,221.0268260349447,216.47183996524672,220.57732363843863,67180000,AAPL | |
| 2024-09-10,219.86810302734375,221.23659254048482,216.49181271910507,218.67940838073807,51591000,AAPL | |
| 2024-09-11,222.41529846191406,222.84481857216005,217.65053646391294,221.21662032032157,44587100,AAPL | |
| 2024-09-12,222.52517700195312,223.30431855196207,219.57842214055833,222.25546946786713,37498200,AAPL | |
| 2024-09-13,222.25547790527344,223.7937787761964,221.66612995902517,223.33429284055268,36766600,AAPL | |
| 2024-09-16,216.082275390625,216.98128020943747,213.6849038037586,216.302019591785,59357400,AAPL | |
| 2024-09-17,216.55174255371094,216.6616222741377,214.26426595466958,215.51289221314667,45519300,AAPL | |
| 2024-09-18,220.4474639892578,222.46524827574677,217.30091669603667,217.31091546092293,59894900,AAPL | |
| 2024-09-19,228.61846923828125,229.56743739121873,224.38313871157,224.74274368478322,66781300,AAPL | |
| 2024-09-20,227.94920349121094,232.83382873595048,227.36983908638868,229.7172625160979,318679900,AAPL | |
| 2024-09-23,226.2211151123047,229.19783588273827,225.56183678133013,227.09015412184934,54146000,AAPL | |
| 2024-09-24,227.1201171875,229.09795215651428,225.48192014495527,228.39870925768025,43556100,AAPL | |
| 2024-09-25,226.1212158203125,227.04020291666632,223.77380760174057,224.6827959331431,42308700,AAPL | |
| 2024-09-26,227.26995849609375,228.24887720276465,225.16227678839184,227.05019905798116,36636700,AAPL | |
| 2024-09-27,227.53965759277344,229.26776733886913,227.05020584581527,228.20893469195548,34026000,AAPL | |
| 2024-09-30,232.7439422607422,232.7439422607422,229.39761768078608,229.78718847660608,54541900,AAPL | |
| 2024-10-01,225.96141052246094,229.3976172900359,223.49412373913023,229.2677705196639,63285000,AAPL | |
| 2024-10-02,226.53077697753906,227.12012493395358,222.77491454853467,225.64175566026316,32880600,AAPL | |
| 2024-10-03,225.42198181152344,226.56072831643584,223.0745736591087,224.8925655126969,34044200,AAPL | |
| 2024-10-04,226.55075073242188,227.74942888869526,223.88368688105714,227.6495326914976,37245100,AAPL | |
| 2024-10-07,221.4463653564453,225.44196936055414,221.08676038639473,224.25327473060864,39505400,AAPL | |
| 2024-10-08,225.52188110351562,225.73164177618557,223.0046463373399,224.05349542674807,31855700,AAPL | |
| 2024-10-09,229.28773498535156,229.49751090746852,224.58291968465133,224.9824739985636,33591100,AAPL | |
| 2024-10-10,228.7882843017578,229.24778548023318,226.9203442604764,227.5296744960524,28183500,AAPL | |
| 2024-10-11,227.2999267578125,229.15788323697032,227.09015084025384,229.04800351672907,31759200,AAPL | |
| 2024-10-14,231.04580688476562,231.47532700331138,228.34877720356226,228.44865815944695,39882100,AAPL | |
| 2024-10-15,233.59300231933594,237.22900130875718,232.11461788171079,233.3532605949055,64751400,AAPL | |
| 2024-10-16,231.5252685546875,231.86489123072647,229.5873982094942,231.34547369396782,34082200,AAPL | |
| 2024-10-17,231.89486694335938,233.59301088010824,230.26666863657624,233.17345903647427,32993800,AAPL | |
| 2024-10-18,234.74172973632812,235.9204255737285,233.75281228137578,235.9204255737285,46431500,AAPL | |
| 2024-10-21,236.22010803222656,236.5897117727769,234.19234018879644,234.19234018879644,36254500,AAPL | |
| 2024-10-22,235.60079956054688,235.96040454410334,232.3443876620224,233.6329632952546,38846600,AAPL | |
| 2024-10-23,230.5063934326172,234.88158476901867,227.50969037853835,233.822752128634,52287000,AAPL | |
| 2024-10-24,230.31661987304688,230.56634513279107,228.15898997077215,229.7272566761152,31109500,AAPL | |
| 2024-10-25,231.1556854248047,232.96369380669327,229.3177112321018,229.4875225740561,38802300,AAPL | |
| 2024-10-28,233.14349365234375,234.472033847566,232.29443692443334,233.06359498314518,36087100,AAPL | |
| 2024-10-29,233.41319274902344,234.07247106119948,232.06468555632105,232.84382710997653,35417200,AAPL | |
| 2024-10-30,229.8471221923828,233.21341362628857,229.29772360355057,232.35435817157438,47070900,AAPL | |
| 2024-10-31,225.66172790527344,229.57741798472995,225.1223128313268,229.08795100904055,64370100,AAPL | |
| 2024-11-01,222.66502380371094,225.10234466312102,220.02792579428782,220.72715344034327,65276700,AAPL | |
| 2024-11-04,221.76600646972656,222.54514803369162,219.46854635353304,220.74713841963055,44944500,AAPL | |
| 2024-11-05,223.2044219970703,223.70387248945224,220.896963160989,221.5562414690178,28111300,AAPL | |
| 2024-11-06,222.47523498535156,225.82155947797517,220.94691765378838,222.36535526416637,54561100,AAPL | |
| 2024-11-07,227.22999572753906,227.629565273657,224.32320539488208,224.38313701629485,42137700,AAPL | |
| 2024-11-08,226.9600067138672,228.66000366210938,226.41000366210938,227.1699981689453,38328800,AAPL | |
| 2024-11-11,224.22999572753906,225.6999969482422,221.5,225.0,42005600,AAPL | |
| 2024-11-12,224.22999572753906,225.58999633789062,223.36000061035156,224.5500030517578,40398300,AAPL | |
| 2024-11-13,225.1199951171875,226.64999389648438,222.75999450683594,224.00999450683594,48566200,AAPL | |
| 2024-11-14,228.22000122070312,228.8699951171875,225.0,225.02000427246094,44923900,AAPL | |
| 2024-11-15,225.0,226.9199981689453,224.27000427246094,226.39999389648438,47923700,AAPL | |
| 2024-11-18,228.02000427246094,229.74000549316406,225.1699981689453,225.25,44686000,AAPL | |
| 2024-11-19,228.27999877929688,230.16000366210938,226.66000366210938,226.97999572753906,36211800,AAPL | |
| 2024-11-20,229.0,229.92999267578125,225.88999938964844,228.05999755859375,35169600,AAPL | |
| 2024-11-21,228.52000427246094,230.16000366210938,225.7100067138672,228.8800048828125,42108300,AAPL | |
| 2024-11-22,229.8699951171875,230.72000122070312,228.05999755859375,228.05999755859375,38168300,AAPL | |
| 2024-11-25,232.8699951171875,233.25,229.74000549316406,231.4600067138672,90152800,AAPL | |
| 2024-11-26,235.05999755859375,235.57000732421875,233.3300018310547,233.3300018310547,45986200,AAPL | |
| 2024-11-27,234.92999267578125,235.69000244140625,233.80999755859375,234.47000122070312,33498400,AAPL | |
| 2024-11-29,237.3300018310547,237.80999755859375,233.97000122070312,234.80999755859375,28481400,AAPL | |
| 2024-12-02,239.58999633789062,240.7899932861328,237.16000366210938,237.27000427246094,48137100,AAPL | |
| 2024-12-03,242.64999389648438,242.75999450683594,238.89999389648438,239.80999755859375,38861000,AAPL | |
| 2024-12-04,243.00999450683594,244.11000061035156,241.25,242.8699951171875,44383900,AAPL | |
| 2024-12-05,243.0399932861328,244.5399932861328,242.1300048828125,243.99000549316406,40033900,AAPL | |
| 2024-12-06,242.83999633789062,244.6300048828125,242.0800018310547,242.91000366210938,36870600,AAPL | |
| 2024-12-09,246.75,247.24000549316406,241.75,241.8300018310547,44649200,AAPL | |
| 2024-12-10,247.77000427246094,248.2100067138672,245.33999633789062,246.88999938964844,36914800,AAPL | |
| 2024-12-11,246.49000549316406,250.8000030517578,246.25999450683594,247.9600067138672,45205800,AAPL | |
| 2024-12-12,247.9600067138672,248.74000549316406,245.67999267578125,246.88999938964844,32777500,AAPL | |
| 2024-12-13,248.1300048828125,249.2899932861328,246.24000549316406,247.82000732421875,33155300,AAPL | |
| 2024-12-16,251.0399932861328,251.3800048828125,247.64999389648438,247.99000549316406,51694800,AAPL | |
| 2024-12-17,253.47999572753906,253.8300018310547,249.77999877929688,250.0800018310547,51356400,AAPL | |
| 2024-12-18,248.0500030517578,254.27999877929688,247.74000549316406,252.16000366210938,56774100,AAPL | |
| 2024-12-19,249.7899932861328,252.0,247.08999633789062,247.5,60882300,AAPL | |
| 2024-12-20,254.49000549316406,255.0,245.69000244140625,248.0399932861328,147495300,AAPL | |
| 2024-12-23,255.27000427246094,255.64999389648438,253.4499969482422,254.77000427246094,40858800,AAPL | |
| 2024-12-24,258.20001220703125,258.2099914550781,255.2899932861328,255.49000549316406,23234700,AAPL | |
| 2024-12-26,259.0199890136719,260.1000061035156,257.6300048828125,258.19000244140625,27237100,AAPL | |
| 2024-12-27,255.58999633789062,258.70001220703125,253.05999755859375,257.8299865722656,42355300,AAPL | |
| 2024-12-30,252.1999969482422,253.5,250.75,252.22999572753906,35557500,AAPL | |
| 2024-12-31,250.4199981689453,253.27999877929688,249.42999267578125,252.44000244140625,39480700,AAPL | |