Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
AAPL
2024-01-03T00:00:00
182.910522
184.528677
182.096477
182.880742
58,414,500
190.827548
192.360818
191.627883
185.640902
181.800149
180.837288
178.124994
189.233605
189.52955
189.95974
190.28339
189.985767
187.203259
185.016729
183.192718
176.619946
189.119601
191.38773
191.562701
189.649841
186.171222
184.038339
181.818739
185.638878
186.540277
187.192755
190.680657
195.281702
197.307873
195.014476
185.304063
0.068525
1.695421
25.997259
18.153547
37.592658
189.169684
190.132631
182.543713
177.888312
24.387813
182.096477
198.168786
5.064897
11.023956
-170.871712
-94.935103
9,125,042,100
0.096392
155
58.296872
192.360818
3.484092
199.329002
185.392634
2.836371
190.330284
196.003027
184.657542
198.168786
182.096477
190.132631
184.637877
182.205686
180.120952
186.722611
189.154802
194.375721
192.029164
190.132631
188.236099
185.535951
182.096477
198.168786
1
-0.177051
58,414,500
0
AAPL
2024-01-04T00:00:00
180.587524
181.758939
179.565014
180.82577
71,983,600
189.335474
191.789501
191.290753
185.822326
181.855399
180.880511
178.249809
187.504389
187.903727
188.517861
189.401948
189.262825
186.943818
184.900171
183.14113
176.659425
187.257778
190.266464
190.713442
189.451669
186.139311
184.033393
181.843242
181.83591
183.218067
184.419402
188.610445
194.314364
196.824904
195.071859
185.519456
-0.684192
1.219498
27.123997
16.695802
40.650099
187.606127
188.8669
183.062413
177.888312
8.867309
179.565014
198.168786
5.496255
7.228797
-190.235487
-94.503745
9,053,058,500
0.059721
154
58.322457
191.789501
4.368554
200.52661
183.052393
2.842047
189.402403
195.086496
183.718309
198.168786
179.565014
188.8669
183.178559
181.82844
180.746358
184.260641
185.61076
193.778296
191.062145
188.8669
186.671655
183.546221
179.565014
198.168786
1
-0.205072
0
71,983,600
AAPL
2024-01-05T00:00:00
179.862839
181.431354
178.860187
180.666963
62,379,700
187.980396
191.236549
190.965534
185.980532
181.886446
180.899929
178.361707
185.976079
186.441748
187.186319
188.534756
188.539749
186.666133
184.76761
183.076213
176.691299
185.535481
189.130591
189.834372
189.217964
186.086875
184.013241
181.859292
178.932171
180.299429
181.793825
186.333039
193.150171
196.175411
195.009534
185.689469
-1.32394
0.710811
28.298324
15.65532
39.825146
186.424796
188.514487
183.429724
177.888312
7.864599
178.860187
196.957635
5.540295
5.367149
-174.540626
-94.459705
8,990,678,800
0.076869
153
58.344488
191.236549
5.119511
201.475571
180.997528
2.780356
188.493873
194.054585
182.93316
198.168786
178.860187
188.514487
180.637159
179.515379
178.443234
181.709304
182.831084
193.611957
190.792901
188.514487
186.236072
182.992227
178.860187
198.168786
1
-0.228005
0
62,379,700
AAPL
2024-01-08T00:00:00
184.210999
184.250716
180.180517
180.766224
59,144,500
187.075027
190.804215
190.791211
186.272099
182.022793
180.982758
178.502514
185.623063
186.036157
186.728577
188.141687
188.206768
186.569853
184.752962
183.098684
176.766122
184.850136
188.461491
189.314792
189.148571
186.148047
184.078807
181.917494
178.858671
179.392132
180.408201
184.417637
191.971427
195.472553
194.889819
185.836095
-1.463218
0.276005
28.18784
20.649478
35.732537
186.05251
188.514487
183.625788
177.888312
24.905982
178.860187
196.242892
30.782388
13.939646
-118.076433
-69.217612
9,049,823,300
0.127833
154
58.366117
190.804215
5.335928
201.476072
180.132359
2.994503
188.08598
194.074987
182.096973
198.168786
178.860187
188.514487
180.05146
178.671566
177.480292
181.242733
182.622627
193.611957
190.792901
188.514487
186.236072
182.992227
178.860187
198.168786
0
-0.146473
59,144,500
0
AAPL
2024-01-09T00:00:00
183.794052
183.803974
181.401569
182.58292
42,841,800
186.235176
190.279558
190.548985
186.638805
182.174202
181.070141
178.635799
185.257261
185.628501
186.277112
187.746448
187.867329
186.460998
184.727728
183.112454
176.836052
184.253595
187.793856
188.776549
189.051392
186.194659
184.134476
181.970146
180.367071
180.07464
179.985692
182.936201
190.799652
194.729934
194.717513
185.960811
-1.588925
-0.096981
28.085247
19.283108
33.368126
186.05251
188.514487
183.531477
177.888312
26.290275
178.860187
196.242892
28.38376
21.568814
-105.500659
-71.61624
9,006,981,500
0.130741
153
58.381727
190.279558
5.489111
201.257779
179.301337
2.969684
187.677225
193.616594
181.737856
198.168786
178.860187
188.514487
182.880744
181.510771
178.810544
185.580971
186.950943
193.611957
190.792901
188.514487
186.236072
182.992227
178.860187
198.168786
1
-0.17603
42,841,800
0
AAPL
2024-01-10T00:00:00
184.836411
185.044875
182.582909
183.009791
46,792,900
185.554161
189.932599
190.420327
186.999986
182.328141
181.193427
178.76777
185.173091
185.484485
186.055465
187.481899
187.634181
186.397289
184.730588
183.146591
176.915657
183.999274
187.275461
188.337121
188.98071
186.264717
184.209055
182.031843
182.636121
181.735707
180.472617
181.943582
189.703657
193.988495
194.511171
186.070509
-1.586154
-0.394816
27.479285
21.112205
31.406878
186.05251
188.514487
183.531477
177.888312
26.290175
178.860187
196.242892
34.380286
31.182145
-80.11459
-65.619714
9,053,774,400
0.128995
154
58.398914
189.932599
5.607601
201.1478
178.717398
3.070374
187.406671
193.547419
181.265923
198.168786
178.860187
188.514487
182.999865
182.195756
180.59746
184.598161
185.40227
193.611957
190.792901
188.514487
186.236072
182.992227
178.860187
198.168786
0
-0.100422
46,792,900
0
AAPL
2024-01-11T00:00:00
184.240784
185.690176
182.285104
185.183874
49,128,400
184.803658
189.479913
190.109404
187.30821
182.457086
181.305899
178.906501
184.986629
185.258357
185.776284
187.187252
187.373151
186.31272
184.717698
183.168259
176.988544
183.760478
186.733384
187.861771
188.872506
186.31505
184.269399
182.086301
184.247617
183.294335
181.362616
181.328919
188.690334
193.257406
194.270531
186.165441
-1.613422
-0.638537
26.654998
20.938247
28.878702
185.923464
188.514487
183.63533
177.888312
28.166275
178.860187
195.64724
32.052063
31.60537
-73.420677
-67.947937
9,004,646,000
0.089368
153
58.416869
189.479913
5.686801
200.853516
178.106311
3.111503
187.105158
193.328163
180.882153
198.168786
178.860187
188.514487
184.154732
183.264588
181.692765
185.726554
186.616698
193.611957
190.792901
188.514487
186.236072
182.992227
178.860187
198.168786
1
-0.135274
0
49,128,400
AAPL
2024-01-12T00:00:00
184.56839
185.382436
183.843701
184.707372
40,477,800
184.043228
188.882291
189.855265
187.613468
182.644861
181.408263
179.049985
184.902981
185.132909
185.590454
186.949174
187.1574
186.244315
184.713769
183.195984
177.063966
183.717702
186.26562
187.435539
188.765062
186.370611
184.334003
182.142639
185.023605
184.467284
182.460452
181.025693
187.772951
192.560922
194.006699
186.2492
-1.590266
-0.828883
25.889588
20.148921
27.790038
182.965127
188.514487
184.630198
178.617972
29.475153
178.860187
193.989405
37.729663
34.720671
-59.359617
-62.270337
9,045,123,800
0.027006
154
58.431697
188.882291
5.533913
199.950117
177.814464
2.967557
186.863561
192.798675
180.928447
198.168786
178.860187
188.514487
184.072021
182.453866
180.666949
185.858939
187.477094
193.611957
190.792901
188.514487
186.236072
182.992227
178.860187
198.168786
0
-0.064397
0
40,477,800
AAPL
2024-01-16T00:00:00
182.295029
182.920438
179.614645
180.835714
65,603,000
183.159697
188.163554
189.432759
187.809808
182.822549
181.474113
179.166678
184.381391
184.616931
185.083465
186.52607
186.783371
186.089441
184.650118
183.178143
177.116016
183.399848
185.638261
186.853983
188.556496
186.361405
184.351563
182.174928
184.497055
184.43981
183.074576
180.757958
186.880129
191.860769
193.70319
186.315076
-1.735351
-1.010177
26.312507
17.819888
34.445863
182.275182
188.514487
184.808897
178.79667
27.893498
178.860187
193.244834
23.878527
31.220085
-90.250995
-76.121473
8,979,520,800
0.056548
153
58.455289
188.163554
5.401147
198.965847
177.361261
3.148377
186.428463
192.725217
180.131709
196.957635
178.860187
187.908911
184.598176
183.813915
183.059441
185.35265
186.13691
192.686637
190.04441
187.908911
185.773412
182.733041
178.860187
196.957635
1
-0.103475
65,603,000
0
AAPL
2024-01-17T00:00:00
181.351929
181.600111
178.989241
179.952191
47,317,400
182.865848
187.424466
188.915348
187.915903
182.984226
181.491965
179.270795
183.775498
184.023294
184.509383
186.055693
186.365568
185.903656
184.563324
183.141981
177.158164
183.071163
184.989535
186.23238
188.303246
186.322704
184.349143
182.196671
183.145654
183.53103
183.0688
180.482426
185.983524
191.145805
193.360418
186.362161
-1.904479
-1.189037
26.847399
16.453111
33.254918
182.275182
188.514487
185.478262
178.915793
27.407333
178.860187
193.244834
17.322232
26.310141
-91.501129
-82.677768
8,932,203,400
0.122498
152
58.47217
187.424466
5.262707
197.949879
176.899053
3.309341
185.944983
192.563665
179.326301
196.242892
178.860187
187.551539
181.610037
180.299637
178.304244
183.60543
184.91583
192.140573
189.602699
187.551539
185.50038
182.580086
178.860187
196.242892
1
-0.136369
47,317,400
0
AAPL
2024-01-18T00:00:00
187.258682
187.764969
184.479035
184.737139
78,005,800
183.300664
187.064106
188.734672
188.158376
183.217786
181.615878
179.39189
184.472135
184.611546
184.932352
186.165056
186.434269
185.956794
184.634254
183.2235
177.258667
183.86986
184.973746
186.104944
188.277472
186.43519
184.463336
182.276153
183.53039
183.758154
183.683914
180.70452
185.25426
190.521246
193.046465
186.417007
-1.544089
-1.260047
25.0831
27.457145
28.662142
183.312578
188.514487
186.77023
179.407191
42.152782
178.860187
193.244834
58.385134
33.195298
-6.080655
-41.614866
9,010,209,200
0.153735
153
58.501327
187.064106
4.995126
197.054357
177.073855
3.596524
186.070098
193.263145
178.87705
196.242892
178.860187
187.551539
180.647094
179.694076
178.036224
182.304946
183.257964
192.140573
189.602699
187.551539
185.50038
182.580086
178.860187
196.242892
0
-0.063811
78,005,800
0
AAPL
2024-01-19T00:00:00
190.167374
190.554538
187.447303
187.95359
68,903,000
184.258649
186.797061
188.609587
188.407866
183.456552
181.746769
179.521249
185.611183
185.621697
185.73774
186.528903
186.721431
186.121915
184.779863
183.361002
177.387112
185.118353
185.269296
186.215152
188.356257
186.618074
184.632672
182.383372
185.910439
185.553409
185.262204
181.572804
184.758569
190.021597
192.788004
186.492144
-1.012104
-1.210459
23.892264
31.517604
26.626845
184.77189
188.514487
186.77023
179.407191
46.77317
178.860187
192.986741
80.042072
51.916479
39.05775
-19.957928
9,079,112,200
0.160745
154
58.527651
186.797061
4.650831
196.098724
177.495398
3.724869
186.460314
193.910053
179.010576
196.242892
178.860187
187.551539
186.500895
185.236822
183.214961
188.522756
189.78683
192.140573
189.602699
187.551539
185.50038
182.580086
178.860187
196.242892
0
-0.001456
68,903,000
0
AAPL
2024-01-22T00:00:00
192.480438
193.909972
190.862283
190.902001
60,133,900
185.520409
186.750402
188.447971
188.652261
183.744005
181.885127
179.664844
186.985034
186.868741
186.775078
187.069952
187.164431
186.371269
184.982509
183.541585
177.537294
186.613224
185.81057
186.51291
188.515965
186.855544
184.84522
182.512319
189.670018
188.512856
187.622987
183.062271
184.52996
189.67147
192.599703
186.597033
-0.399254
-1.048218
23.559018
36.162771
24.499372
186.449607
188.514487
187.479099
179.407191
52.087145
178.860187
193.909972
90.501301
76.309502
80.689794
-9.498699
9,139,246,100
0.211816
155
58.551021
186.750402
4.585175
195.920753
177.580052
3.80287
187.033659
194.6394
179.427919
195.64724
178.860187
187.253713
189.389738
188.224938
186.282503
191.332173
192.496973
191.685496
189.234586
187.253713
185.272841
182.452616
178.860187
195.64724
0
0.051865
60,133,900
0
AAPL
2024-01-23T00:00:00
193.761063
194.326926
192.420886
193.602237
42,355,600
186.475415
186.775221
188.331622
188.901052
184.031876
181.997328
179.824085
188.34024
188.12189
187.849845
187.678234
187.671865
186.661065
185.213524
183.743951
177.698725
188.111524
186.478252
186.921609
188.716311
187.119151
185.080387
182.65258
193.267783
191.732871
190.210923
185.028137
184.569318
189.470077
192.482152
186.736083
0.187607
-0.801053
23.339329
35.562961
23.470843
186.658084
188.514487
189.16087
180.404882
67.679746
178.860187
194.326926
96.341417
88.961597
90.833131
-3.658583
9,181,601,700
0.243612
156
58.567633
186.775221
4.623476
196.022173
177.52827
3.326359
187.674364
194.327082
181.021647
194.326926
178.860187
186.593556
192.417565
190.925157
189.369876
193.972846
195.465253
190.676776
188.418632
186.593556
184.768481
182.170069
178.860187
194.326926
0
0.097196
42,355,600
0
AAPL
2024-01-24T00:00:00
193.085999
194.952336
192.927158
193.999308
53,631,300
187.40461
186.819893
188.209715
189.145858
184.294223
182.067781
179.975503
189.289391
189.024455
188.655407
188.169849
188.088336
186.913023
185.420694
183.928942
177.851832
189.313449
187.079278
187.287331
188.880426
187.357417
185.299965
182.784539
195.254051
194.127687
192.421291
187.118848
184.812083
189.381775
192.418284
186.903846
0.591409
-0.522561
23.274562
35.348395
22.395049
186.970789
187.908911
190.614373
181.209002
69.508916
178.860187
194.952336
88.402187
91.748302
86.531607
-11.597813
9,127,970,400
0.214749
155
58.588558
186.819893
4.682512
196.184917
177.454869
3.297286
188.189758
194.78433
181.595187
194.952336
178.860187
186.906261
193.502958
192.67899
191.596918
194.58503
195.408998
191.154589
188.805135
186.906261
185.007388
182.303907
178.860187
194.952336
1
0.035467
0
53,631,300
AAPL
2024-01-25T00:00:00
192.758408
194.843147
191.706116
193.800777
54,822,100
188.196809
186.875485
188.141416
189.300128
184.518097
182.132777
180.138284
189.983195
189.703356
189.286638
188.586991
188.447573
187.142254
185.613792
184.103783
178.000156
190.286866
187.644851
187.63723
189.022095
187.580159
185.51166
182.911732
195.58169
195.15036
194.026142
189.04199
185.209087
189.377244
192.39485
187.096269
0.874906
-0.243067
22.78578
32.837594
23.569066
186.970789
187.551539
191.346443
181.209002
75.267955
178.860187
194.952336
86.366468
90.370024
74.863592
-13.633532
9,073,148,300
0.208718
154
58.609888
186.875485
4.74896
196.373406
177.377565
3.282394
188.624868
195.189657
182.060079
194.952336
178.860187
186.906261
193.655164
192.357992
191.629986
194.38317
195.680342
191.154589
188.805135
186.906261
185.007388
182.303907
178.860187
194.952336
1
-0.017488
0
54,822,100
AAPL
2024-01-26T00:00:00
191.021118
193.344103
190.544612
192.857675
44,594,000
188.874843
186.83925
187.96193
189.45142
184.698979
182.164636
180.298459
190.190779
189.942949
189.553481
188.808275
188.645538
187.294366
185.75609
184.24076
178.129718
190.800377
188.039673
187.858746
189.089585
187.751291
185.687667
183.020019
194.386552
194.658687
194.64666
190.573036
185.660658
189.404841
192.386136
187.303208
0.948461
-0.004762
21.934294
30.739232
24.714225
186.970789
187.551539
192.140434
181.209002
72.230981
178.989241
194.952336
75.373085
83.38058
55.765485
-24.626915
9,028,554,300
0.151919
153
58.627009
186.83925
4.712468
196.264186
177.414315
3.298703
188.853082
195.450489
182.255675
194.952336
178.860187
186.906261
193.102557
191.361967
189.965526
194.498998
196.239588
191.154589
188.805135
186.906261
185.007388
182.303907
178.860187
194.952336
1
-0.062677
0
44,594,000
AAPL
2024-01-29T00:00:00
190.336136
190.80272
188.201772
190.614099
47,145,600
189.451617
186.747423
187.838831
189.536596
184.878659
182.187266
180.458669
190.219851
190.014437
189.673889
188.947172
188.775584
187.413651
185.876618
184.36146
178.251175
191.066067
188.37271
188.041377
189.124279
187.899638
185.849479
183.119896
192.549999
193.269415
194.321312
191.668971
186.106786
189.432467
192.37851
187.51914
0.940639
0.184318
20.398583
28.746932
28.498294
186.970789
187.551539
192.309196
181.209002
64.288994
178.989241
194.952336
71.082048
77.6072
35.450926
-28.917952
8,981,408,700
0.190846
152
58.645011
186.747423
4.620058
195.987539
177.507307
3.186665
188.994325
195.367656
182.620995
194.952336
178.860187
186.906261
191.636611
189.929119
188.83712
192.72861
194.436102
191.154589
188.805135
186.906261
185.007388
182.303907
178.860187
194.952336
1
-0.101001
0
47,145,600
AAPL
2024-01-30T00:00:00
186.672958
190.405633
186.10711
189.551885
55,859,400
189.88941
186.524554
187.575162
189.537192
184.990858
182.240582
180.573572
189.510472
189.406896
189.212208
188.740425
188.613843
187.384604
185.897574
184.407232
178.334974
190.560856
188.365618
187.951694
189.01198
187.946856
185.938305
183.18173
189.825871
190.841335
192.75371
192.122605
186.428075
189.375203
192.328389
187.728239
0.631571
0.273769
19.506407
25.981969
30.44422
189.715685
187.253713
192.827896
181.209002
55.832636
178.989241
194.952336
48.134257
64.86313
15.003295
-51.865743
8,925,549,300
0.167375
151
58.665741
186.524554
4.503542
195.531638
177.51747
3.293029
188.773243
195.359301
182.187184
194.952336
178.860187
186.906261
189.780209
188.757699
187.179261
191.358647
192.381157
191.154589
188.805135
186.906261
185.007388
182.303907
178.860187
194.952336
1
-0.133262
0
55,859,400
AAPL
2024-01-31T00:00:00
183.059433
185.739816
183.009809
185.68024
55,467,800
190.060161
186.463004
187.209836
189.431764
185.042847
182.310804
180.672138
188.220264
188.252812
188.265627
188.223971
188.186581
187.21499
185.822886
184.380543
178.381983
189.319042
188.035606
187.604331
188.75795
187.896029
185.954519
183.206465
186.277414
187.53404
190.021331
191.822086
186.538568
189.175203
192.195233
187.915545
0.093968
0.237809
19.446396
23.87454
34.833045
188.981072
186.906261
193.113304
181.209002
46.739546
178.989241
194.952336
25.49751
48.237938
-27.39619
-74.50249
8,870,081,500
0.140323
150
58.685738
186.463004
4.543914
195.550832
177.375177
3.378828
188.22907
194.986726
181.471414
194.952336
178.860187
186.906261
187.728567
185.051501
183.430044
189.350024
192.02709
191.154589
188.805135
186.906261
185.007388
182.303907
178.860187
194.952336
1
-0.160179
0
55,467,800
AAPL
2024-02-01T00:00:00
185.501556
185.590898
182.483663
182.652426
64,885,400
189.884448
186.592556
186.964036
189.375575
185.151985
182.3993
180.782815
187.676523
187.752583
187.840385
187.976479
187.980041
187.147796
185.81443
184.402742
178.452825
188.490205
187.94404
187.472925
188.603824
187.9081
186.017703
183.254519
183.906707
185.029406
187.464589
191.180062
186.552574
188.896284
192.007197
188.091231
-0.133488
0.16355
19.512229
22.2276
33.598239
188.718
186.906261
193.187763
181.209002
52.166503
178.989241
194.952336
40.796069
38.142612
-22.837001
-59.203931
8,934,966,900
0.211902
151
58.709582
186.592556
4.473692
195.53994
177.645172
3.357554
187.969307
194.684415
181.254199
194.952336
178.860187
186.906261
183.936353
182.132889
181.206345
184.862897
186.666361
191.154589
188.805135
186.906261
185.007388
182.303907
178.860187
194.952336
0
-0.082393
64,885,400
0
AAPL
2024-02-02T00:00:00
184.498901
185.968138
177.946876
178.552442
102,551,700
189.317601
186.788125
186.67416
189.26439
185.249474
182.466071
180.882349
187.040998
187.161005
187.326311
187.660336
187.712261
187.043918
185.779811
184.404646
178.512985
187.511014
187.744644
187.283299
188.412582
187.890914
186.059279
183.291495
182.711357
183.478959
185.367506
190.240413
186.476181
188.540949
191.758453
188.2509
-0.390157
0.052808
20.498725
18.65081
37.293091
186.449606
186.449606
193.463247
181.209002
49.883299
177.946876
194.952336
38.52895
34.940843
-48.537207
-61.47105
8,832,415,200
0.26741
150
58.74695
186.788125
4.278603
195.345332
178.230918
3.820591
187.638792
195.279975
179.997609
194.952336
177.946876
186.449606
184.525373
183.459847
181.418138
186.567082
187.632608
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
-0.115473
102,551,700
0
AAPL
2024-02-05T00:00:00
186.315582
187.874176
184.488962
186.782167
69,668,800
188.701115
187.110762
186.439875
189.205621
185.391938
182.581347
180.985232
186.895915
187.007292
187.170814
187.538085
187.604824
187.015356
185.79391
184.442486
178.590622
186.965193
187.69964
187.255716
188.296943
187.918969
186.135507
183.345557
183.240889
183.327364
184.246519
189.243746
186.398485
188.166867
191.477689
188.401767
-0.441884
-0.04613
20.761846
21.216981
34.751517
186.449606
186.449606
193.031406
181.209002
56.857427
177.946876
194.952336
49.211877
42.845632
-8.535855
-50.788123
8,902,084,000
0.282458
151
58.77269
187.110762
3.960358
195.031478
179.190046
3.708554
187.512772
194.929879
180.095665
194.952336
177.946876
186.449606
182.804639
179.641139
174.783377
187.662401
190.8259
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
0
-0.04318
0
69,668,800
AAPL
2024-02-06T00:00:00
187.923813
187.933735
185.412207
185.501549
43,490,800
188.11739
187.296403
186.311614
189.165713
185.573162
182.733425
181.101
187.101495
187.173932
187.28666
187.573151
187.629362
187.050982
185.84996
184.511423
178.68349
186.823865
187.777074
187.369865
188.246676
187.985598
186.241298
183.414597
184.965701
184.401679
184.134949
188.406125
186.391783
187.819103
191.190836
188.548808
-0.349084
-0.106721
20.985755
20.239639
32.950181
186.395012
186.449606
192.728618
181.209002
60.960281
177.946876
194.952336
58.66902
48.803282
1.137441
-41.33098
8,945,574,800
0.273266
152
58.788956
187.296403
3.903895
195.104192
179.488613
3.652535
187.551919
194.856989
180.246849
194.952336
177.946876
186.449606
186.22624
184.578305
182.841027
187.963518
189.611454
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
0
0.018847
43,490,800
0
AAPL
2024-02-07T00:00:00
188.03302
189.661097
187.238833
189.254074
53,439,000
187.612093
187.508351
186.461318
189.154595
185.760866
182.871427
181.225373
187.2878
187.33013
187.401485
187.614958
187.660412
187.089493
185.907409
184.581158
178.77652
186.808525
187.847228
187.502281
188.202256
188.050331
186.346241
183.483573
186.816481
186.041821
184.761174
187.750594
186.46721
187.511603
190.906934
188.690196
-0.263687
-0.138114
20.600095
22.838974
31.273173
185.64549
186.449606
192.549933
181.209002
51.601002
177.946876
194.952336
59.311209
55.730702
17.757023
-40.688791
8,999,013,800
0.217527
153
58.808954
187.508351
3.817861
195.144073
179.872629
3.36748
187.597738
194.332697
180.862779
194.952336
177.946876
186.449606
187.089918
186.246102
184.56839
188.767629
189.611446
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
0
0.071786
0
53,439,000
AAPL
2024-02-08T00:00:00
186.950958
188.162075
185.988009
188.013172
40,962,000
187.031348
187.614079
186.622936
189.12541
185.968247
183.005845
181.342803
187.220432
187.261189
187.332173
187.554594
187.605839
187.08406
185.934871
184.628085
178.857858
186.688319
187.794143
187.539945
188.115839
188.081649
186.427023
183.540544
187.841462
187.169437
185.564282
187.168564
186.588651
187.234647
190.620605
188.821164
-0.280094
-0.16651
20.54168
21.768111
32.504472
184.374798
186.449606
189.879491
181.209002
42.80646
177.946876
194.952336
52.948183
56.976137
-7.327985
-47.051817
8,958,051,800
0.180392
152
58.82415
187.614079
3.768938
195.151955
180.076202
3.287352
187.53614
194.110844
180.961437
194.952336
177.946876
186.449606
188.310983
186.96087
185.888719
189.383134
190.733247
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
0.01669
0
40,962,000
AAPL
2024-02-09T00:00:00
187.716309
188.849464
186.871405
187.517497
45,155,200
186.700867
187.787855
186.908087
189.09942
186.184246
183.118571
181.471772
187.319607
187.343938
187.391271
187.569295
187.614336
187.108854
185.981751
184.689238
178.946002
186.812857
187.803879
187.624051
188.06058
188.127651
186.5203
183.603962
188.215095
187.869959
186.46148
186.760611
186.763365
187.011923
190.346819
188.945392
-0.228703
-0.178949
20.242946
22.338356
31.076748
184.176255
186.449606
189.651158
181.209002
38.552478
177.946876
194.952336
57.448799
56.569397
3.936284
-42.551201
9,003,207,000
0.168785
153
58.840997
187.787855
3.684394
195.156643
180.419067
3.161313
187.553299
193.875925
181.230672
194.952336
177.946876
186.449606
187.033681
185.905286
184.859614
188.079353
189.207747
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
0
0.069499
45,155,200
0
AAPL
2024-02-12T00:00:00
186.026505
187.537384
185.668665
187.288885
41,781,900
186.269904
187.86076
187.154634
189.060084
186.371899
183.203493
181.592341
187.060986
187.104405
187.181307
187.429042
187.492196
187.066409
185.982929
184.715718
179.016454
186.690246
187.636131
187.556237
187.940074
188.123499
186.577883
183.649282
187.661965
187.727096
186.899112
186.382895
186.907985
186.812591
190.071301
189.057424
-0.320632
-0.207286
20.270808
21.295582
32.367989
183.803987
186.449606
188.236513
181.209002
31.773372
177.946876
194.952336
47.511966
52.636316
-27.086385
-52.488034
8,961,425,100
0.147962
152
58.856378
187.86076
3.63138
195.123521
180.598
3.171428
187.40789
193.750746
181.065034
194.952336
177.946876
186.449606
187.812393
186.775321
185.834334
188.75338
189.790452
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
0.014303
0
41,781,900
AAPL
2024-02-13T00:00:00
183.929184
185.092174
182.40837
184.654813
56,529,500
185.995526
187.942468
187.143361
188.967286
186.56252
183.302935
181.679436
186.434626
186.527092
186.68098
187.110873
187.218118
186.943381
185.928883
184.700143
179.065337
186.26466
187.261695
187.308125
187.738862
188.059217
186.592253
183.672535
186.191164
186.631801
186.602477
185.90732
186.949195
186.593975
189.776307
189.151156
-0.556311
-0.277091
21.032511
19.558245
37.078687
183.803987
186.449606
187.469641
181.209002
29.777352
177.946876
194.843147
35.406083
46.788949
-87.169668
-64.593917
8,904,895,600
0.119649
151
58.876838
187.942468
3.516113
194.974693
180.910243
3.28521
187.076585
193.647005
180.506164
194.952336
177.946876
186.449606
186.410851
185.284318
184.542132
187.153037
188.27957
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
-0.032961
0
56,529,500
AAPL
2024-02-14T00:00:00
183.044525
184.416246
181.344799
184.207515
54,630,500
185.994035
188.027098
187.11338
188.831183
186.796996
183.408997
181.755829
185.756606
185.893898
186.121526
186.741205
186.897072
186.790485
185.852978
184.667359
179.104931
185.728115
186.795225
186.99283
187.506597
187.966639
186.587136
183.686118
184.351872
184.993113
185.66074
185.340187
186.864989
186.346484
189.455969
189.225554
-0.80519
-0.38271
21.954951
18.200783
36.908573
183.803987
186.449606
187.283498
181.209002
29.062262
177.946876
193.344103
33.107578
38.675209
-111.747971
-66.892422
8,850,265,100
0.090229
150
58.896465
188.027098
3.366314
194.759726
181.294471
3.280526
186.692579
193.253631
180.131527
194.952336
177.946876
186.449606
183.809909
182.527645
181.126105
185.211448
186.493713
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
-0.073206
0
54,630,500
AAPL
2024-02-15T00:00:00
182.756287
183.38251
180.26136
182.44815
65,434,500
185.719508
187.801978
187.030175
188.725251
187.010049
183.50365
181.831226
185.156542
185.323423
185.603796
186.37894
186.57855
186.632281
185.771487
184.629516
179.141263
185.139433
186.293242
186.657669
187.268366
187.860304
186.574211
183.696072
182.743669
183.4588
184.4664
184.741304
186.663311
186.069831
189.108358
189.282068
-1.013998
-0.508968
23.026924
16.91594
36.753569
184.961228
186.449606
187.283498
181.209002
30.998654
177.946876
190.80272
37.410304
35.307988
-114.879022
-62.589696
8,784,830,600
0.078051
149
58.919911
187.801978
3.565084
194.932147
180.67181
3.303501
186.317694
192.924697
179.710691
194.952336
177.946876
186.449606
182.93519
181.454134
179.863743
184.525581
186.006637
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
-0.10725
65,434,500
0
AAPL
2024-02-16T00:00:00
181.215561
183.740321
180.579404
182.318898
49,752,500
185.391174
187.354388
186.909166
188.509285
187.175196
183.570106
181.904109
184.368346
184.576539
184.928683
185.909541
186.166013
186.41986
185.651594
184.561913
179.161903
184.320534
185.665965
186.210391
186.973868
187.707818
186.528902
183.689946
181.38602
181.989669
183.084792
184.02777
186.32755
185.746189
188.720574
189.316869
-1.288946
-0.664964
23.866
16.51589
34.126142
184.961228
186.449606
187.283498
181.209002
29.825093
177.946876
190.405633
26.236041
32.251307
-108.451595
-73.763959
8,735,078,100
0.005508
148
58.93751
187.354388
3.806267
194.966922
179.741853
3.327899
185.831777
192.487576
179.175978
194.952336
177.946876
186.449606
182.133385
180.884261
179.012235
184.005411
185.254535
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
-0.135822
0
49,752,500
AAPL
2024-02-20T00:00:00
180.470078
181.33485
178.919445
180.698693
53,665,600
184.806624
186.75387
186.745234
188.300249
187.324057
183.669954
181.978654
183.588692
183.82991
184.242744
185.415045
185.727864
186.186535
185.515238
184.480886
179.17492
183.425789
185.010316
185.715077
186.658605
187.531367
186.467516
183.675677
180.331057
180.751653
181.680958
183.200852
185.871355
185.378151
188.290167
189.32969
-1.549141
-0.841799
24.98959
15.598258
36.048409
184.290271
186.449606
187.218975
181.784018
34.245504
177.946876
189.661097
21.539642
28.395329
-126.949871
-78.460358
8,681,412,500
0.01605
147
58.956372
186.75387
3.901219
194.556307
178.951432
3.193391
185.321139
191.707921
178.934356
194.952336
177.946876
186.449606
181.845095
179.949869
178.684177
183.110787
185.006013
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
1
-0.159571
0
53,665,600
AAPL
2024-02-21T00:00:00
181.22551
181.79208
179.575471
180.847786
41,371,400
184.136794
186.127092
186.702453
188.067606
187.44069
183.792525
182.065183
183.116056
183.356382
183.778554
185.034178
185.381529
185.991985
185.402351
184.416423
179.195323
182.774677
184.483806
185.290483
186.381164
187.370879
186.419111
183.668183
179.904479
180.122993
180.614037
182.396997
185.350526
184.996119
187.833285
189.325227
-1.675081
-1.008455
25.818942
15.860036
34.172028
183.884455
186.449606
185.739807
182.314435
44.550968
177.946876
189.661097
27.988488
25.254724
-105.0597
-72.011512
8,722,783,900
0.018819
148
58.970999
186.127092
3.718911
193.564914
178.68927
3.090067
184.931079
191.111212
178.750945
194.952336
177.946876
186.449606
180.241457
179.148065
177.826052
181.56347
182.656863
190.939047
188.45625
186.449606
184.442962
181.586045
177.946876
194.952336
0
-0.079079
41,371,400
0
AAPL
2024-02-22T00:00:00
183.263184
183.849653
181.364661
182.378527
52,292,200
183.65981
185.635951
186.778903
187.847126
187.536903
183.932896
182.123439
183.145481
183.339437
183.699266
184.873178
185.218579
185.884974
185.346057
184.393587
179.2358
182.615839
184.211052
185.025923
186.192755
187.260945
186.408629
183.680104
180.588873
180.515552
180.391843
181.800489
184.851224
184.648171
187.380866
189.311927
-1.592113
-1.125187
25.669891
19.752603
32.045434
183.884455
186.449606
185.394834
182.314435
43.185467
177.946876
189.661097
45.383363
31.637164
-58.607618
-54.616637
8,775,076,100
0.085443
149
58.98979
185.635951
3.38516
192.406271
178.865631
3.05556
184.772231
190.883352
178.661111
194.843147
177.946876
186.395012
180.864354
179.936627
178.647745
182.153236
183.080962
190.855627
188.388772
186.395012
184.401252
181.562678
177.946876
194.843147
0
-0.009863
52,292,200
0
AAPL
2024-02-23T00:00:00
181.424332
183.929193
181.136064
183.899374
45,119,700
183.107147
185.069247
186.545529
187.6401
187.620761
184.049722
182.172846
182.801251
182.991236
183.349276
184.559647
184.926714
185.710046
185.242853
184.33479
179.257576
182.209388
183.809946
184.614033
185.940881
187.100088
186.358954
183.673148
181.271563
180.980086
180.431799
181.260316
184.327279
184.310453
186.920096
189.282915
-1.655655
-1.23128
25.592205
18.437375
30.456638
183.228414
186.449606
185.394834
183.41492
41.093222
178.919445
189.661097
23.319382
32.230411
-64.863221
-76.680618
8,729,956,400
0.069817
148
59.00576
185.069247
3.06347
191.196188
178.942307
2.682122
184.453384
189.817628
179.08914
193.344103
177.946876
185.64549
182.825833
181.802012
180.340841
184.287004
185.310825
189.710357
187.462362
185.64549
183.828617
181.241883
177.946876
193.344103
1
-0.050634
0
45,119,700
AAPL
2024-02-26T00:00:00
180.072464
181.66285
179.565516
181.145982
40,867,400
182.342763
184.521815
186.141733
187.37566
187.652488
184.127847
182.224047
182.255494
182.46055
182.845151
184.151721
184.55331
185.488965
185.10679
184.250387
179.265684
181.657628
183.334062
184.116105
185.644111
186.901448
186.280197
183.652248
181.268213
181.024078
180.331555
180.715001
183.756783
183.96846
186.44358
189.233614
-1.794412
-1.343907
25.930458
17.495354
32.726518
182.005809
186.449606
185.913532
185.016062
31.413656
178.919445
189.661097
10.734096
26.478947
-93.05681
-89.265904
8,689,089,000
0.077745
147
59.020061
184.521815
2.918738
190.35929
178.684339
2.590131
184.036153
189.216415
178.855892
190.80272
177.946876
184.374798
182.163196
180.397199
179.370067
183.190329
184.956325
187.768741
185.891788
184.374798
182.857809
180.698027
177.946876
190.80272
1
-0.08524
0
40,867,400
AAPL
2024-02-27T00:00:00
181.533661
182.81591
178.482083
180.012847
54,318,900
181.893478
184.081691
185.703862
187.075916
187.669461
184.233969
182.273705
182.111127
182.292025
182.643384
183.913716
184.321029
185.333855
185.012761
184.196591
179.288251
181.510518
183.049476
183.761638
185.415013
186.740426
186.228827
183.645379
181.131488
181.06833
180.377234
180.321024
183.205291
183.651606
185.976602
189.171695
-1.766113
-1.428348
25.715685
18.425465
29.38547
181.449164
186.449606
186.643188
185.016062
30.807903
178.482083
189.661097
27.297379
20.450286
-71.187965
-72.702621
8,743,407,900
0.069824
148
59.039294
184.081691
2.646847
189.375384
178.787998
2.719581
183.797821
189.236982
178.358659
190.405633
177.946876
184.176255
180.43361
179.20437
178.336276
181.301704
182.530944
187.465367
185.646388
184.176255
182.706122
180.61305
177.946876
190.405633
0
-0.014402
54,318,900
0
AAPL
2024-02-28T00:00:00
180.330917
182.020709
179.048668
181.41437
48,953,900
181.533652
183.764589
185.166656
186.749139
187.656253
184.315571
182.316409
181.755085
181.93546
182.28762
183.588007
184.014098
185.137661
184.889554
184.120043
179.298626
181.226416
182.692259
183.348335
185.150503
186.547307
186.151538
183.626047
180.685702
180.853498
180.387505
179.964382
182.653943
183.336239
185.512965
189.094179
-1.81976
-1.50663
25.516253
17.133649
27.325244
181.205638
186.449606
187.482047
186.433799
28.293431
178.482083
188.849464
17.833185
18.621553
-71.58696
-82.166815
8,694,454,000
0.102149
147
59.056451
183.764589
2.699441
189.163472
178.365706
2.75885
183.46764
188.985341
177.949939
189.661097
177.946876
183.803987
180.943885
179.071859
176.610058
183.405686
185.277712
186.896541
185.186265
183.803987
182.421709
180.45372
177.946876
189.661097
1
-0.053763
0
48,953,900
AAPL
2024-02-29T00:00:00
179.664932
181.474014
178.452255
180.181815
136,682,600
181.195692
183.594864
184.629813
186.419764
187.64051
184.378121
182.360437
181.337055
181.522637
181.884129
183.231364
183.679547
184.923044
184.752064
184.031823
179.302271
180.886649
182.301816
182.925125
184.872691
186.337009
186.059447
183.599665
180.161681
180.355577
180.247185
179.617505
182.099756
183.010117
185.051159
189.000688
-1.89418
-1.58414
25.512509
15.91213
26.784271
181.190724
186.449606
187.586285
187.801959
28.972912
178.452255
188.849464
11.663489
18.931351
-79.010757
-88.336511
8,557,771,400
0.117799
146
59.104068
183.594864
2.848698
189.29226
177.897468
2.8194
183.105477
188.744277
177.466677
189.661097
177.946876
183.803987
180.466765
178.912821
177.494724
181.884862
183.438806
186.896541
185.186265
183.803987
182.421709
180.45372
177.946876
189.661097
1
-0.087148
0
136,682,600
AAPL
2024-03-01T00:00:00
178.581482
179.446254
176.31517
178.472142
73,563,100
180.778212
183.24886
184.062736
186.102076
187.554331
184.404257
182.401523
180.78594
180.987881
181.37603
182.808647
183.287388
184.674356
184.589681
183.923895
179.295099
180.411338
181.824351
182.459869
184.565308
186.098613
185.944662
183.562063
179.356984
179.580037
179.748418
179.249071
181.525286
182.652676
184.584631
188.889166
-2.017329
-1.670778
26.109726
14.664048
29.687484
180.122182
185.579159
187.43985
188.514487
24.112672
176.31517
187.537384
20.194872
16.563848
-105.137266
-79.805128
8,484,208,300
0.092806
145
59.12945
183.24886
3.020027
189.288913
177.208807
2.917379
182.67462
188.509378
176.839863
189.661097
176.31517
182.988134
179.863734
178.253453
176.841975
181.275212
182.885493
186.511458
184.562953
182.988134
181.413314
179.171199
176.31517
189.661097
1
-0.115257
73,563,100
0
AAPL
2024-03-04T00:00:00
174.048874
175.838056
172.746725
175.092559
81,510,100
180.061543
182.726359
183.383846
185.672888
187.428896
184.370196
182.419946
179.438527
179.726244
180.248775
182.012304
182.576733
184.25767
184.312291
183.72835
179.242898
179.187822
180.948161
181.689572
184.092633
185.743207
185.739605
183.478952
177.211133
177.77675
178.290828
178.538863
180.821171
182.187591
184.070351
188.74461
-2.4524
-1.827102
27.460953
12.783222
33.723979
178.337959
183.045414
187.261164
188.514487
20.76664
172.746725
185.092174
10.547602
14.135321
-165.658848
-89.452398
8,402,698,200
0.026783
144
59.156495
182.726359
3.63396
189.994279
175.458439
3.187887
181.853121
188.228894
175.477347
189.661097
172.746725
181.203911
178.114302
176.78235
174.983218
179.913434
181.245386
185.669305
183.199807
181.203911
179.208015
176.366401
172.746725
189.661097
1
-0.138714
0
81,510,100
AAPL
2024-03-05T00:00:00
169.098755
171.007227
168.601756
169.734912
95,132,400
178.924411
181.865517
182.534351
185.186591
187.202515
184.292582
182.41055
177.370572
177.793973
178.533387
180.838345
181.539965
183.663203
183.911935
183.438655
179.141961
177.194588
179.650294
180.590719
183.442667
185.260835
185.4372
183.346403
173.369596
174.460528
175.609539
177.215476
179.893427
181.545789
183.465124
188.55143
-3.160201
-2.093722
29.399797
11.323101
38.563635
176.265475
179.702238
187.261164
188.514487
18.228273
168.601756
184.416246
3.142678
11.29505
-204.950986
-96.857322
8,307,565,800
-0.026015
143
59.186684
181.865517
4.639168
191.143854
172.587181
3.318528
180.638419
187.275476
174.001362
189.661097
168.601756
179.131427
174.211218
172.584381
171.119887
175.675712
177.30255
184.691093
181.616429
179.131427
176.646424
173.108455
168.601756
189.661097
1
-0.158075
0
95,132,400
AAPL
2024-03-06T00:00:00
168.104752
170.212035
167.667391
170.033108
68,587,700
177.612335
180.874564
181.791623
184.683392
186.955335
184.191049
182.3845
175.517408
176.032296
176.928982
179.680746
180.506487
183.053068
183.495956
183.135013
179.032138
175.227377
178.339745
179.480749
182.772791
184.758262
185.116649
183.204057
169.266412
170.737467
172.431929
175.445569
178.776326
180.746363
182.772797
188.310644
-3.758026
-2.426583
31.331731
10.707792
38.463391
175.798292
179.036512
187.261164
188.514487
18.143271
167.667391
183.929193
2.689499
5.459926
-177.611259
-97.310501
8,238,978,100
-0.098952
142
59.208242
180.874564
5.340667
191.555898
170.193231
3.2809
179.444736
186.006536
172.882937
189.661097
167.667391
178.664244
169.569246
168.131265
167.163775
170.536736
171.974717
184.470582
181.259501
178.664244
176.068986
172.374044
167.667391
189.661097
1
-0.173839
0
68,587,700
AAPL
2024-03-07T00:00:00
167.985458
169.705069
167.478525
168.134552
71,765,100
176.084563
179.872186
181.188664
184.19925
186.684064
184.079302
182.357309
174.011018
174.569235
175.553055
178.617538
179.543331
182.462181
183.087785
182.835022
178.922221
173.477036
177.112211
178.418737
182.11797
184.259055
184.795746
183.060783
166.305913
167.716513
169.501795
173.445964
177.520473
179.821727
182.008232
188.026806
-4.193097
-2.779886
33.15291
10.186202
37.002981
175.147218
178.569811
188.484699
188.514487
18.274941
167.478525
183.929193
3.081534
2.971237
-149.996995
-96.918466
8,167,213,000
-0.114449
141
59.230765
179.872186
5.788928
191.450042
168.29433
3.216999
178.353377
184.787375
171.919378
188.849464
167.478525
178.163995
168.661392
167.11075
166.116748
169.655394
171.206037
183.805923
180.685766
178.163995
175.642224
172.051906
167.478525
188.849464
1
-0.186448
0
71,765,100
AAPL
2024-03-08T00:00:00
169.705078
172.65725
167.92583
167.985468
76,267,000
174.912637
179.009892
180.556805
183.760421
186.435985
184.00319
182.343468
173.14983
173.684843
174.653366
177.807314
178.786543
181.961902
182.735609
182.575023
178.830508
172.31713
176.143915
177.535384
181.549571
183.812239
184.511108
182.93489
165.636208
166.358315
167.585837
171.556027
176.228928
178.833729
181.207578
187.711675
-4.349003
-3.093709
33.404986
15.422455
33.291806
175.147218
178.569811
187.943667
188.514487
25.466106
167.478525
183.929193
13.534725
6.435253
-107.798395
-86.465275
8,243,480,000
-0.122579
142
59.25507
179.009892
5.960891
190.931673
167.088111
3.329178
177.529729
184.188085
170.871373
188.849464
167.478525
178.163995
168.389684
167.0743
166.163141
169.300843
170.616227
183.805923
180.685766
178.163995
175.642224
172.051906
167.478525
188.849464
0
-0.096297
76,267,000
0
AAPL
2024-03-11T00:00:00
171.712967
173.333187
171.017172
171.901829
60,139,500
174.076688
178.209725
180.045367
183.359763
186.191383
183.948447
182.352737
172.862458
173.32632
174.200997
177.253283
178.242421
181.559983
182.445539
182.359933
178.759687
171.735371
175.44897
176.855089
181.077122
183.424791
184.267737
182.829114
167.156102
166.898807
166.960004
170.075063
175.001953
177.845562
180.405461
187.376992
-4.261416
-3.327251
33.339307
15.667835
30.745396
174.749617
178.569811
187.81213
188.514487
32.287923
167.478525
183.929193
25.740241
14.118833
-71.358819
-74.259759
8,303,619,500
-0.134868
143
59.274575
178.209725
5.802677
189.81508
166.604371
3.4158
176.975752
183.807351
170.144153
187.537384
167.478525
177.507955
170.096053
167.534856
165.364633
172.266275
174.827472
182.803493
179.8749
177.507955
175.141009
171.771121
167.478525
187.537384
0
-0.018736
0
60,139,500
AAPL
2024-03-12T00:00:00
172.190079
172.985279
169.983404
172.110557
59,825,400
173.142329
177.517904
179.480347
182.960111
185.963863
183.91404
182.363004
172.727982
173.119731
173.891625
176.792991
177.776857
181.192536
182.175659
182.15855
178.694317
171.392351
174.87567
176.250836
180.639095
183.056336
184.034898
182.727993
169.538348
168.634888
167.368734
169.077126
173.880377
176.883985
179.615877
187.027539
-4.106171
-3.483035
33.510444
14.668149
30.980964
174.47627
178.569811
186.449606
188.057831
31.516901
167.478525
183.929193
28.640499
22.638488
-63.95662
-71.359501
8,363,444,900
-0.091069
144
59.294054
177.517904
5.644336
188.806575
166.229233
3.47189
176.519973
183.463754
169.576193
185.092174
167.478525
176.28535
172.021109
170.70903
169.705094
173.025045
174.337123
180.935353
178.36376
176.28535
174.206939
171.247846
167.478525
185.092174
0
0.047673
59,825,400
0
AAPL
2024-03-13T00:00:00
170.102692
172.150323
169.734902
171.732846
52,488,700
172.119507
176.826579
178.767502
182.539558
185.699643
183.871747
182.357142
172.202924
172.571178
173.308712
176.184782
177.186536
180.75764
181.857949
181.91982
178.608829
170.83969
174.16946
175.529478
180.134883
182.638937
183.761406
182.606
170.95097
170.028164
168.030792
168.329111
172.827455
175.931219
178.826449
186.657881
-4.104261
-3.60728
33.725852
13.887675
29.87106
173.46239
178.569811
186.449606
188.057831
23.133219
167.478525
183.929193
15.951731
23.444157
-67.095461
-84.048269
8,310,956,200
-0.1257
143
59.310823
176.826579
5.664452
188.155483
165.497676
3.459821
175.908804
182.828446
168.989162
184.416246
167.478525
175.947386
171.719587
170.453896
168.717713
173.455771
174.721462
180.418944
177.946037
175.947386
173.948735
171.103198
167.478525
184.416246
1
0.004214
0
52,488,700
AAPL
2024-03-14T00:00:00
171.961456
173.26359
171.017162
171.872
72,913,500
171.349159
176.272426
178.12464
182.292979
185.477943
183.851809
182.348495
172.15463
172.46032
173.101442
175.800844
176.784607
180.412692
181.597515
181.722625
178.542686
170.810954
173.706115
175.005936
179.720055
182.277405
183.525559
182.50256
171.777315
171.179626
169.090179
167.926883
171.915127
175.042843
178.067986
186.279315
-3.907715
-3.667367
33.37929
15.353293
27.818792
171.658291
178.569811
186.422309
188.057831
30.697495
167.478525
182.81591
29.228782
24.607004
-46.295272
-70.771218
8,383,869,700
-0.137348
144
59.3345
176.272426
5.565396
187.403218
165.141633
3.48609
175.532866
182.505046
168.560686
183.929193
167.478525
175.703859
170.662639
169.174955
168.247219
171.590375
173.078059
180.046836
177.645038
175.703859
173.762681
170.998968
167.478525
183.929193
0
0.067035
72,913,500
0
AAPL
2024-03-15T00:00:00
171.58374
171.58374
169.267726
170.142448
121,752,700
170.649385
175.713799
177.509951
182.066443
185.25359
183.853673
182.328701
172.040452
172.300941
172.86795
175.41747
176.38454
180.066458
181.333995
181.521855
178.473442
170.853605
173.259573
174.50279
179.300085
181.911769
183.282627
182.395448
171.975856
171.788355
170.146562
167.76745
171.122182
174.220707
177.342273
185.89307
-3.739325
-3.681759
33.497629
14.442629
30.020878
170.405856
178.163995
186.047548
188.057831
31.967958
167.478525
182.81591
26.766068
23.982194
-54.149702
-73.233932
8,262,117,000
-0.070795
143
59.373881
175.713799
5.439626
186.593051
164.834546
3.52869
175.156759
182.214139
168.099379
183.929193
167.478525
175.703859
172.080736
170.897882
169.834309
173.14431
174.327164
180.046836
177.645038
175.703859
173.762681
170.998968
167.478525
183.929193
1
0.020412
121,752,700
0
AAPL
2024-03-18T00:00:00
172.677155
176.643208
172.478358
174.516055
75,604,200
170.512213
175.286878
176.908385
181.908236
185.035742
183.865281
182.314622
172.167793
172.369344
172.838596
175.168351
176.099357
179.776682
181.106183
181.346712
178.415768
171.22229
172.970369
174.131036
178.931878
181.58081
183.061309
182.299413
172.292834
172.26366
171.234046
167.892105
170.466955
173.482693
176.665969
185.505739
-3.477558
-3.640919
31.557936
23.607806
26.804946
172.060867
178.163995
185.412202
188.057831
30.888075
167.478525
182.020709
35.748614
30.581155
-16.508321
-64.251386
8,337,721,200
-0.097429
144
59.398559
175.286878
5.318823
185.924525
164.649232
3.580521
174.920606
182.081649
167.759563
183.929193
167.478525
175.703859
170.811735
170.039731
168.495721
172.355745
173.12775
180.046836
177.645038
175.703859
173.762681
170.998968
167.478525
183.929193
0
0.080447
0
75,604,200
AAPL
2024-03-19T00:00:00
175.02298
175.549797
171.991286
173.29342
55,215,200
171.104636
175.014523
176.468244
181.811439
184.862804
183.895985
182.298214
172.73883
172.851823
173.174655
175.155135
176.016558
179.590262
180.946099
181.22149
178.382009
172.042429
172.945236
173.986005
178.661868
181.317316
182.886214
182.226859
173.376148
173.139485
172.493539
168.4425
169.99919
172.862491
176.062282
185.128904
-3.045708
-3.521876
29.900994
21.836044
25.820485
172.060867
177.507955
185.31293
188.057831
39.084241
167.478525
181.474014
53.906331
38.807004
-10.75186
-46.093669
8,392,936,400
-0.080252
145
59.416949
175.014523
5.177015
185.368554
164.660493
3.622412
174.930356
182.17518
167.685532
183.929193
167.478525
175.703859
173.932907
171.222606
169.768057
175.387456
178.097757
180.046836
177.645038
175.703859
173.762681
170.998968
167.478525
183.929193
0
0.131375
55,215,200
0
AAPL
2024-03-20T00:00:00
177.597412
177.597412
174.038902
174.665124
53,423,100
172.053902
174.833118
176.214973
181.679167
184.716515
183.975633
182.290419
173.710547
173.714657
173.85508
175.37716
176.138163
179.512111
180.857975
181.149726
178.374202
173.222934
173.191225
174.072864
178.496612
181.126121
182.76149
182.180085
175.38435
174.857772
174.168628
169.532216
169.766564
172.390607
175.548644
184.773918
-2.467288
-3.310959
27.856184
24.506053
23.889654
172.761621
176.28535
185.126796
188.057831
46.057606
167.478525
179.446254
84.551436
58.068794
18.661789
-15.448564
8,446,359,500
-0.055784
146
59.435132
174.833118
5.008756
184.85063
164.815607
3.660752
175.184361
182.505864
167.862858
183.929193
167.478525
175.703859
174.188021
172.826245
170.62951
176.384756
177.746532
180.046836
177.645038
175.703859
173.762681
170.998968
167.478525
183.929193
0
0.174262
53,423,100
0
AAPL
2024-03-21T00:00:00
170.341232
176.424503
169.814415
175.987142
106,181,300
172.289479
174.187021
175.706841
181.410111
184.456402
184.024458
182.253126
173.036684
173.101307
173.314488
174.919349
175.692245
179.152469
180.581219
180.935696
178.294272
172.91154
172.763426
173.621038
178.051987
180.747825
182.491502
182.061187
175.228616
174.89368
174.538043
170.400017
169.52575
171.920472
175.03509
184.412085
-2.564833
-3.161734
26.968756
20.836106
28.440575
173.432569
175.947386
185.126796
188.057831
37.281353
167.478525
177.597412
28.290729
55.582832
-26.353163
-71.709271
8,340,178,200
-0.134291
145
59.469037
174.187021
4.687201
183.561424
164.812618
3.977411
174.723111
182.677933
166.768288
183.929193
167.478525
175.703859
176.411242
175.225072
172.852731
178.783582
179.969752
180.046836
177.645038
175.703859
173.762681
170.998968
167.478525
183.929193
1
0.110058
0
106,181,300
AAPL
2024-03-22T00:00:00
171.245773
172.011155
169.039099
170.728891
71,160,100
172.443549
173.678093
175.246421
181.138298
184.232308
184.069142
182.222188
172.678502
172.763938
172.996224
174.585387
175.350209
178.842402
180.335549
180.743817
178.224137
172.721775
172.483308
173.277879
177.653385
180.400176
182.238459
181.951662
173.838853
173.993053
174.152139
171.086576
169.308453
171.472353
174.528557
184.048859
-2.539871
-3.037361
26.335439
19.627339
28.304028
173.318256
175.703859
185.126796
188.057831
45.127804
167.478525
177.597412
37.229865
50.02401
-36.798352
-62.770135
8,411,338,300
-0.084295
146
59.491933
173.678093
4.404061
182.486216
164.86997
3.772933
174.391936
181.937801
166.846071
182.81591
167.478525
175.147218
172.193384
167.962264
165.583296
174.572352
178.803472
179.196287
176.957029
175.147218
173.337406
170.760726
167.478525
182.81591
0
0.154614
71,160,100
0
AAPL
2024-03-25T00:00:00
169.824371
170.907824
168.432767
169.546053
54,288,300
172.254689
173.165688
174.790773
180.84997
183.936448
184.07909
182.191023
172.107676
172.229471
172.508247
174.152568
174.925144
178.488754
180.058939
180.52759
178.140558
172.245561
172.116287
172.860798
177.209702
180.02102
181.956384
181.8283
171.551187
172.292714
173.06312
171.436708
169.06574
171.021289
174.012329
183.679004
-2.604757
-2.95084
25.898886
18.531527
27.927202
173.015089
175.703859
185.705417
188.057831
51.437571
167.478525
177.597412
23.182846
29.567813
-43.201821
-76.817154
8,357,050,000
-0.064827
145
59.509172
173.165688
4.212959
181.591606
164.739771
3.584782
173.95693
181.126493
166.787366
182.81591
167.478525
175.147218
170.765343
169.51953
167.793287
172.491586
173.737399
179.196287
176.957029
175.147218
173.337406
170.760726
167.478525
182.81591
1
0.091937
54,288,300
0
AAPL
2024-03-26T00:00:00
168.691223
170.390949
168.561999
168.979476
57,388,400
171.904803
172.523566
174.319619
180.532426
183.640039
184.072947
182.140579
171.424385
171.586153
171.921012
173.656082
174.445612
178.104537
179.759789
180.293206
178.046534
171.597658
171.690147
172.391602
176.732888
179.61983
181.651674
181.693974
169.359064
170.401564
171.700503
171.386878
168.7712
170.544078
173.476725
183.297646
-2.716304
-2.903933
25.493516
17.834343
26.876539
173.015089
175.703859
185.705417
188.057831
51.15553
167.478525
177.597412
11.984497
24.132403
-42.078365
-88.015503
8,299,661,600
-0.112559
144
59.527203
172.523566
3.831881
180.187328
164.859805
3.533661
173.455434
180.522755
166.388112
182.020709
167.478525
174.749617
169.721654
168.535484
167.246596
171.010542
172.196712
178.588754
176.465595
174.749617
173.03364
170.590553
167.478525
182.020709
1
0.037887
0
57,388,400
AAPL
2024-03-27T00:00:00
172.269592
172.55786
169.088805
169.387007
60,273,300
172.121494
172.1205
173.961382
180.331918
183.365531
184.070863
182.106096
171.593427
171.710415
171.97464
173.530037
174.278226
177.875716
179.562679
180.134323
177.989052
171.663983
171.665959
172.233907
176.408855
179.320608
181.417944
181.595755
169.12165
169.597735
170.909786
171.327819
168.537936
170.109561
172.9645
182.918673
-2.48729
-2.820604
24.284533
20.848751
24.756061
173.015089
175.703859
185.369938
188.057831
57.428498
167.92583
177.597412
44.912632
26.693325
-11.13532
-55.087368
8,359,934,900
-0.073838
145
59.546754
172.1205
3.36267
178.84584
165.395161
3.65081
173.342497
180.644117
166.040876
181.474014
167.478525
174.47627
169.214724
168.038498
167.385773
169.867449
171.043674
178.171079
176.127737
174.47627
172.824802
170.47356
167.478525
181.474014
0
0.091486
60,273,300
0
AAPL
2024-03-28T00:00:00
170.450562
171.196059
169.486383
170.718945
65,672,700
171.970404
171.659782
173.448878
180.11389
183.04771
184.014897
182.048509
171.364854
171.481351
171.740166
173.250085
173.98379
177.584533
179.322886
179.942565
177.914043
171.360178
171.506917
171.963844
176.021351
178.98074
181.148235
181.47978
169.499289
169.532449
170.28597
171.213616
168.311917
169.680787
172.453285
182.533629
-2.424625
-2.741409
23.161906
19.647158
23.329275
173.015089
175.703859
185.16703
188.057831
51.288194
168.432767
177.597412
22.017163
26.304764
-17.15879
-77.982837
8,294,262,200
-0.052812
144
59.567705
171.659782
2.8697
177.399182
165.920381
3.511652
173.067074
180.090379
166.043769
179.446254
167.478525
173.46239
171.305419
170.052978
167.836365
173.522033
174.774474
176.62187
174.874582
173.46239
172.050198
170.039619
167.478525
179.446254
1
0.036855
0
65,672,700
AAPL
2024-04-01T00:00:00
169.009293
170.22197
168.462591
170.162333
46,240,500
171.712959
171.181172
172.952276
179.748903
182.744159
183.95364
181.986091
170.893741
171.031886
171.320032
172.864558
173.601136
177.248249
179.051476
179.726065
177.825438
170.821794
171.25449
171.622338
175.585877
178.611308
180.851094
181.350036
169.670879
169.471944
169.619794
170.954861
168.074149
169.236691
171.929016
182.136842
-2.462871
-2.685701
22.448917
18.813119
24.525121
173.015089
175.703859
185.16703
188.057831
45.23474
168.432767
177.597412
6.290761
24.406852
-26.879445
-93.709239
8,248,021,700
-0.089711
143
59.58226
171.181172
2.417069
176.01531
166.347034
3.3945
172.680619
179.469618
165.891619
177.597412
167.478525
172.537969
170.377668
169.559277
168.667992
171.268953
172.087344
175.209355
173.731997
172.537969
171.34394
169.643967
167.478525
177.597412
1
-0.010038
0
46,240,500
AAPL
2024-04-02T00:00:00
167.826416
168.323414
167.220077
168.064981
49,329,500
171.227885
170.870049
172.462434
179.302083
182.404585
183.854975
181.914591
170.280276
170.449073
170.782553
172.406545
173.156927
176.878766
178.756079
179.490428
177.725945
170.115149
170.934989
171.228041
175.118328
178.218736
180.531743
181.209144
169.039686
168.981398
168.866169
170.507918
167.827203
168.771488
171.383646
181.724673
-2.559129
-2.660386
22.170433
18.069631
26.300324
172.408745
175.017994
184.83901
188.057831
42.495685
167.220077
177.597412
5.842913
11.383612
-43.884113
-94.157087
8,198,692,200
-0.078906
142
59.597616
170.870049
2.428959
175.727966
166.012132
3.307881
172.218314
178.834076
165.602552
177.597412
167.220077
172.408745
169.231285
168.240599
167.471906
169.999978
170.990663
175.148361
173.63327
172.408745
171.184219
169.440827
167.220077
177.597412
1
-0.050082
0
49,329,500
AAPL
2024-04-03T00:00:00
168.631577
169.655392
167.568008
167.776739
47,691,700
170.588745
170.84669
171.946351
178.825106
182.032728
183.738683
181.836918
169.950536
170.118619
170.451633
172.063367
172.808823
176.555346
178.489645
179.275402
177.635454
169.643093
170.721801
170.933359
174.699877
177.856288
180.23029
181.076975
168.325337
168.544291
168.348054
169.997527
167.603684
168.32312
170.833604
181.302
-2.541151
-2.636539
21.347474
20.233345
25.05623
171.82229
175.017994
184.227708
188.057831
47.35336
167.220077
177.597412
13.60175
8.578475
-35.426914
-86.39825
8,246,383,900
-0.038952
143
59.612568
170.84669
2.449053
175.744796
165.948585
3.28161
171.87672
178.43994
165.313499
177.597412
167.220077
172.408745
167.789969
167.256524
166.686632
168.359861
168.893306
175.148361
173.63327
172.408745
171.184219
169.440827
167.220077
177.597412
0
0.015931
47,691,700
0
AAPL
2024-04-04T00:00:00
167.806564
170.887946
167.806564
169.267726
53,704,400
169.60966
170.831781
171.445377
178.306016
181.647885
183.603534
181.760517
169.521742
169.698245
170.044699
171.676384
172.424034
176.212257
178.208511
179.048296
177.537654
169.137242
170.432265
170.614914
174.267777
177.481916
179.914803
180.937369
167.688341
167.988894
167.935138
169.372389
167.39095
167.881474
170.279579
180.866509
-2.563921
-2.622016
20.09106
21.615842
23.303778
169.888969
174.620393
183.949385
188.057831
42.236278
167.220077
177.597412
5.651615
8.365426
-36.54737
-94.348385
8,192,679,500
-0.046024
142
59.629273
170.831781
2.467462
175.766705
165.896857
3.27593
171.489086
178.040947
164.937225
177.597412
167.220077
172.408745
168.618325
167.581259
166.530941
169.668643
170.70571
175.148361
173.63327
172.408745
171.184219
169.440827
167.220077
177.597412
1
-0.027708
0
53,704,400
AAPL
2024-04-05T00:00:00
168.561996
169.367132
167.935774
168.571931
42,104,800
169.431737
170.860608
171.001259
177.815536
181.280262
183.480697
181.687447
169.329793
169.491655
169.816591
171.393258
172.126954
175.912247
177.954656
178.840646
177.448344
168.946758
170.216095
170.393116
173.885659
177.13755
179.61695
180.80604
167.608018
167.750502
167.741952
168.784226
167.218199
167.4691
169.742774
180.422971
-2.492279
-2.596068
18.92439
20.821577
22.44749
169.888969
174.347046
183.827622
188.057831
44.432242
167.220077
177.597412
12.93125
10.728205
-46.064491
-87.06875
8,234,784,300
-0.020699
143
59.642457
170.860608
2.435621
175.73185
165.989366
3.19499
171.210315
177.600296
164.820335
177.597412
167.220077
172.408745
168.833691
166.779437
165.75231
169.860819
171.915073
175.148361
173.63327
172.408745
171.184219
169.440827
167.220077
177.597412
0
0.03512
0
42,104,800
AAPL
2024-04-08T00:00:00
167.438766
168.184264
167.230036
168.015286
37,425,500
169.051036
170.747292
170.555551
177.309143
180.919901
183.304636
181.613959
168.951588
169.118402
169.450772
171.033759
171.766324
175.579953
177.677922
178.614867
177.348746
168.5844
169.890206
170.119078
173.478727
176.7733
179.299288
180.664263
167.519773
167.525939
167.438618
168.207144
167.051223
167.069134
169.214989
179.968312
-2.49735
-2.576325
18.114077
20.141316
23.445175
169.888969
173.333166
183.820165
188.057831
40.358526
167.220077
177.597412
2.107373
6.896746
-69.681595
-97.892627
8,197,358,800
-0.023072
142
59.654053
170.747292
2.542582
175.832455
165.662129
2.92874
170.85112
176.7086
164.993641
177.597412
167.220077
172.408745
168.621634
167.876136
167.190276
169.307494
170.052992
175.148361
173.63327
172.408745
171.184219
169.440827
167.220077
177.597412
1
-0.011338
0
37,425,500
AAPL
2024-04-09T00:00:00
168.651443
169.058986
167.339376
167.687265
42,373,800
168.933743
170.594216
170.339653
176.86175
180.56181
183.156585
181.531485
168.891559
169.033501
169.327798
170.817185
171.526718
175.308247
177.440383
178.417571
177.262206
168.511746
169.690601
169.972608
173.139209
176.450446
179.009126
180.535282
167.747172
167.687627
167.424985
167.813182
166.942304
166.704817
168.714866
179.509558
-2.376125
-2.536285
16.974793
21.476374
22.426476
169.888969
172.408745
182.85067
186.636403
37.762465
167.220077
177.597412
13.793196
9.610606
-53.156974
-86.206804
8,239,732,600
0.014382
143
59.667327
170.594216
2.573356
175.740929
165.447503
2.79739
170.641627
176.236407
165.046848
177.597412
167.220077
172.408745
167.617689
167.051113
166.66346
168.005342
168.571917
175.148361
173.63327
172.408745
171.184219
169.440827
167.220077
177.597412
0
0.048997
42,373,800
0
AAPL
2024-04-10T00:00:00
166.772781
168.074915
166.106805
167.786662
49,709,300
168.741899
170.323351
170.246614
176.390483
180.206599
182.96354
181.441201
168.467803
168.622461
168.934719
170.449512
171.161031
174.973523
177.159656
178.186981
177.157834
168.118844
169.326655
169.698233
172.743563
176.087577
178.684694
180.38843
167.551898
167.516743
167.275551
167.417482
166.834407
166.3491
168.224291
179.041609
-2.403935
-2.509815
16.412866
20.085596
24.110939
168.651432
171.852109
180.691687
184.494809
28.638681
166.106805
176.424503
6.454696
7.451755
-83.117018
-93.545304
8,190,023,300
-0.021877
142
59.682626
170.323351
2.679457
175.682266
164.964437
2.72497
170.273166
175.723106
164.823225
177.597412
166.106805
171.852109
168.349935
167.640884
166.630325
169.360494
170.069545
174.885629
173.208
171.852109
170.496217
168.565795
166.106805
177.597412
1
0.000338
0
49,709,300
AAPL
2024-04-11T00:00:00
173.989212
174.406704
167.150524
167.329436
91,070,300
168.913861
170.517677
170.481993
176.136808
179.949592
182.837
181.39398
169.572085
169.598234
169.712333
170.771303
171.378583
174.934923
177.076224
178.103857
177.126305
169.072901
169.675785
169.986125
172.649396
175.923962
178.506985
180.31428
169.311859
168.975737
168.393756
167.605814
166.929922
166.135545
167.822906
178.596747
-1.822658
-2.372383
16.787227
30.961189
19.939249
170.256755
171.852109
177.983857
182.422324
57.210232
166.106805
174.406704
94.969914
38.405935
37.652504
-5.030086
8,281,093,600
0.072209
143
59.712531
170.517677
2.800798
176.119273
164.916081
2.714322
170.627075
176.055719
165.198431
177.597412
166.106805
171.852109
166.984834
165.894753
165.016724
167.862862
168.952943
174.885629
173.208
171.852109
170.496217
168.565795
166.106805
177.597412
0
0.058734
91,070,300
0
AAPL
2024-04-12T00:00:00
175.490158
177.28929
173.164209
173.213897
101,670,900
169.417821
170.694112
170.782181
175.985422
179.726894
182.708593
181.340452
170.7557
170.669493
170.601229
171.20029
171.694858
174.956697
177.034485
178.052101
177.110025
170.268592
170.149354
170.371369
172.624037
175.806608
178.361503
180.255536
172.301512
171.465631
170.381798
168.3304
167.224931
166.073507
167.522531
178.18018
-1.226737
-2.143254
17.814451
34.521254
18.1153
171.698048
171.852109
177.417402
181.955141
58.195804
166.106805
177.28929
83.911161
61.77859
125.203154
-16.088839
8,382,764,500
0.089774
144
59.746337
170.694112
3.000556
176.695225
164.693
2.796681
171.090226
176.683588
165.496864
177.597412
166.106805
171.852109
171.848813
169.290922
164.592633
176.547103
179.104994
174.885629
173.208
171.852109
170.496217
168.565795
166.106805
177.597412
0
0.108368
101,670,900
0
AAPL
2024-04-15T00:00:00
171.65332
175.56967
171.464458
174.30729
73,531,800
169.682224
170.697591
170.86011
175.708458
179.460317
182.542016
181.261849
170.935224
170.84837
170.76309
171.241474
171.691663
174.827152
176.892876
177.925392
177.055729
170.675046
170.240707
170.43838
172.454151
175.594146
178.142587
180.159147
174.107315
173.206173
171.940426
169.112215
167.561922
166.072483
167.273053
177.775781
-1.05194
-1.924991
18.097504
31.439052
20.194675
171.698048
171.852109
176.858515
181.562883
53.230322
166.106805
177.28929
49.600023
76.160366
61.548057
-50.399977
8,309,232,700
-0.059482
143
59.769965
170.697591
3.001682
176.700956
164.694227
2.888981
171.143854
176.921817
165.365891
177.597412
166.106805
171.852109
175.314552
173.339815
171.189471
177.464896
179.439633
174.885629
173.208
171.852109
170.496217
168.565795
166.106805
177.597412
1
0.050263
0
73,531,800
AAPL
2024-04-16T00:00:00
168.363205
172.716901
167.259868
170.718973
73,711,200
169.735902
170.481894
170.72612
175.385744
179.148549
182.325067
181.165112
170.42082
170.396522
170.393877
170.979813
171.435628
174.573664
176.668411
177.736042
176.969237
170.435224
170.018385
170.24631
172.166102
175.302116
177.861818
180.030802
173.39459
172.983815
172.172567
169.632564
167.822727
166.065507
167.034515
177.37037
-1.165463
-1.773086
16.967056
27.876082
26.637945
171.698048
171.852109
176.858515
181.215431
49.461666
166.106805
177.28929
20.177981
51.229721
-29.561149
-79.822019
8,235,521,500
-0.039704
142
59.792944
170.481894
3.006939
176.495772
164.468015
3.14813
170.87903
177.17529
164.58277
177.597412
166.106805
171.852109
172.895816
170.221962
168.790604
174.327174
177.001028
174.885629
173.208
171.852109
170.496217
168.565795
166.106805
177.597412
1
0.000333
0
73,711,200
AAPL
2024-04-17T00:00:00
166.99147
169.625556
166.99147
168.591806
50,901,200
169.571892
170.080318
170.518176
174.999261
178.812799
182.102441
181.039834
169.73495
169.777422
169.870429
170.617237
171.093769
174.276323
176.413754
177.523278
176.869955
169.936237
169.685964
169.959029
171.836914
174.982193
177.558182
179.889771
170.650459
171.301251
171.361467
169.810361
167.971262
166.028389
166.790288
176.959142
-1.350549
-1.688578
15.837791
26.325222
25.722845
171.698048
171.852109
176.659714
181.215431
40.661303
166.106805
177.28929
7.911167
25.89639
-63.534617
-92.088833
8,184,620,300
-0.112953
141
59.808605
170.080318
2.903069
175.886455
164.274181
3.060091
170.508786
176.628968
164.388605
177.597412
166.106805
171.852109
169.446658
166.176415
163.989625
171.633448
174.903691
174.885629
173.208
171.852109
170.496217
168.565795
166.106805
177.597412
1
-0.04236
0
50,901,200
AAPL
2024-04-18T00:00:00
166.037216
167.627617
165.550167
167.021278
43,122,900
169.394957
169.502309
170.355557
174.56153
178.478224
181.863621
180.917259
168.995403
169.097384
169.280704
170.200871
170.704804
173.953221
176.140687
177.295831
176.762167
169.293569
169.300906
169.61434
171.485462
174.645994
177.240059
179.740491
167.513506
168.80072
169.958342
169.585242
167.988112
165.94884
166.531624
176.540257
-1.556292
-1.662121
15.051995
25.137412
27.692613
171.419729
171.57379
176.52304
181.215431
41.944874
165.550167
177.28929
4.148936
10.746028
-87.033965
-95.851064
8,141,497,400
-0.176596
140
59.821752
169.502309
2.441811
174.385931
164.618686
3.009679
170.082922
176.102281
164.063564
177.28929
165.550167
171.419729
167.869499
166.113442
165.235413
168.747527
170.503584
174.518857
172.804945
171.419729
170.034512
168.06234
165.550167
177.28929
1
-0.07865
0
43,122,900
AAPL
2024-04-19T00:00:00
164.009476
165.401065
163.095
165.212219
68,149,400
168.939705
169.185721
170.037477
174.081059
178.207812
181.617827
180.79014
167.998218
168.17231
168.469746
169.638017
170.189779
173.56327
175.821445
177.032735
176.635275
168.31439
168.777779
169.12618
171.071656
174.265237
176.886512
179.572254
164.763918
166.045966
168.051095
168.943967
167.830861
165.795336
166.23931
176.107401
-1.861508
-1.701998
14.988761
23.518885
31.28243
170.192145
170.346206
176.016101
181.215431
41.065728
163.095
177.28929
6.442557
6.167553
-128.386878
-93.557443
8,073,348,000
-0.118573
139
59.842126
169.185721
2.721738
174.629196
163.742245
3.07784
169.504499
175.660179
163.348819
177.28929
163.095
170.192145
166.405
165.182383
164.327551
167.259833
168.48245
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
1
-0.109285
0
68,149,400
AAPL
2024-04-22T00:00:00
164.844421
166.255895
163.780853
164.52635
48,116,400
168.68027
168.865653
169.767905
173.638928
177.966931
181.382169
180.664819
167.367459
167.567239
167.912004
169.202236
169.778597
173.221355
175.532576
176.791382
176.517953
167.569793
168.364322
168.726714
170.709435
173.913569
176.554365
179.41359
163.331855
164.145658
166.110831
168.159879
167.545583
165.596438
165.928353
175.665712
-2.012818
-1.764162
14.640888
24.126204
29.558293
170.192145
170.346206
175.114051
181.215431
44.604322
163.095
177.28929
12.324822
7.638772
-99.261597
-87.675178
8,121,464,400
-0.156623
140
59.856621
168.865653
2.840529
174.546711
163.184596
3.126827
169.060682
175.314337
162.807027
177.28929
163.095
170.192145
164.168514
162.935962
161.862449
165.242027
166.474579
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
0
-0.034931
48,116,400
0
AAPL
2024-04-23T00:00:00
165.898056
166.047165
163.929947
164.357373
49,537,800
168.404932
168.669337
169.496741
173.202563
177.771071
181.150991
180.55036
167.073578
167.263752
167.602166
168.901856
169.480094
172.934166
175.279036
176.575673
176.412282
167.063936
168.081694
168.429034
170.405871
173.595967
176.247749
179.266657
163.279609
163.556211
164.728302
167.421973
167.208029
165.377166
165.613552
175.220508
-2.024377
-1.816205
14.317863
22.960419
28.130027
170.192145
170.346206
174.284926
181.215431
45.097994
163.095
177.28929
19.747769
12.838383
-85.691497
-80.252231
8,171,002,200
-0.126185
141
59.87169
168.669337
2.905713
174.480763
162.857912
3.128958
168.75948
175.017396
162.501563
177.28929
163.095
170.192145
164.96039
163.664884
162.485347
166.139927
167.435432
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
0
0.028816
49,537,800
0
AAPL
2024-04-24T00:00:00
168.005356
168.283674
165.212227
165.540233
48,251,800
168.528189
168.635044
169.216036
172.84214
177.612971
180.951112
180.456685
167.259934
167.398589
167.664195
168.820356
169.366653
172.74088
175.087623
176.405964
176.328631
166.991286
168.018457
168.314312
170.202059
173.338974
175.987439
179.141831
164.701877
164.382917
164.474698
166.928651
166.923585
165.193673
165.321153
174.78115
-1.84226
-1.821416
13.336474
26.459873
26.155535
170.192145
170.346206
175.112431
181.215431
50.340817
163.095
177.28929
34.593879
22.222157
-38.170857
-65.406121
8,219,254,000
-0.049488
142
59.886655
168.635044
2.909486
174.454015
162.816073
3.128249
168.687658
174.944156
162.431161
177.28929
163.095
170.192145
165.291722
164.53628
163.174504
166.653498
167.40894
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
0
0.083176
48,251,800
0
AAPL
2024-04-25T00:00:00
168.870132
169.585811
167.140572
168.512293
50,558,300
168.016281
168.465071
168.866945
172.540959
177.408426
180.754122
180.369958
167.581973
167.666142
167.849724
168.824881
169.328459
172.589086
174.924005
176.256739
176.254417
167.053457
168.040847
168.287704
170.046294
173.1089
175.748212
179.026542
166.816707
166.024917
165.156654
166.701074
166.736065
165.076625
165.058985
174.351075
-1.609596
-1.779052
12.83289
27.980684
24.670856
169.332335
170.346206
174.784411
181.215431
50.526309
163.095
177.28929
40.686305
31.675985
0.415153
-59.313695
8,269,812,300
-0.075769
143
59.902457
168.465071
2.782507
174.030085
162.900057
3.19144
168.705037
175.087916
162.322157
177.28929
163.095
170.192145
167.167086
166.050497
164.095639
169.121944
170.238532
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
0
0.129237
50,558,300
0
AAPL
2024-04-26T00:00:00
168.283676
170.311423
168.164386
168.860196
44,838,400
167.295633
168.356727
168.784642
172.245742
177.201621
180.538462
180.271933
167.722314
167.778421
167.916486
168.77568
169.248091
172.420246
174.74926
176.098857
176.175106
167.102075
168.023571
168.242837
169.879342
172.868775
175.501273
178.906281
168.437338
167.608243
166.14627
166.626795
166.632044
165.016743
164.825505
173.927928
-1.45575
-1.714392
12.588216
28.276919
23.414105
167.905951
170.192145
174.523485
181.215431
51.470098
163.095
177.28929
36.55467
37.278285
12.647978
-63.44533
8,224,973,900
-0.120583
142
59.916391
168.356727
2.743034
173.842795
162.870658
3.249659
168.664907
175.164226
162.165588
177.28929
163.095
170.192145
168.532172
167.478533
166.086933
169.923772
170.977411
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
1
0.067974
0
44,838,400
AAPL
2024-04-29T00:00:00
172.458435
174.973246
172.060842
172.329211
68,169,400
167.376144
168.529184
168.833149
172.039785
177.036582
180.382518
180.190969
168.669538
168.629333
168.615247
169.110476
169.49504
172.421744
174.688975
176.026769
176.138124
168.040766
168.41421
168.525436
169.887683
172.743954
175.341272
178.828535
170.437368
169.652543
167.872954
166.937628
166.719908
165.079881
164.671952
173.528081
-0.985595
-1.568632
13.57289
34.321897
19.996228
169.034123
170.192145
174.689977
181.215431
56.004985
163.095
177.28929
65.966208
47.735728
114.452906
-34.033792
8,293,143,300
-0.146518
143
59.938385
168.529184
2.890673
174.31053
162.747837
3.604656
169.026196
176.235508
161.816883
177.28929
163.095
170.192145
168.919828
167.528234
166.772792
169.675271
171.066865
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
0
0.115253
68,169,400
0
AAPL
2024-04-30T00:00:00
169.30748
173.939509
168.979459
172.28947
65,934,800
167.470572
168.603237
168.812473
171.801623
176.837471
180.155454
180.093508
168.797126
168.752632
168.721744
169.128386
169.480613
172.299616
174.547357
175.893714
176.070158
168.391918
168.488333
168.561923
169.780533
172.540557
175.121964
178.720241
171.217098
170.747906
169.251541
167.289112
166.873519
165.189219
164.561702
173.1378
-0.857368
-1.426379
13.425422
30.73895
24.394055
169.034123
170.192145
174.511057
181.215431
53.843843
163.095
177.28929
43.767456
48.762778
50.610395
-56.232544
8,227,208,500
-0.198378
142
59.959055
168.603237
2.890693
174.384623
162.821851
3.777186
169.052985
176.607356
161.498613
177.28929
163.095
170.192145
173.164174
171.355103
170.251771
174.267506
176.076578
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
1
0.055101
0
65,934,800
AAPL
2024-05-01T00:00:00
168.283676
171.673209
168.094814
168.561994
50,383,100
167.599792
168.585842
168.796171
171.557895
176.620341
179.929072
179.974591
168.694436
168.667367
168.654349
169.051594
169.388541
172.142128
174.382523
175.74302
175.99268
168.539755
168.457899
168.521247
169.642575
172.315457
174.88688
178.60273
170.838348
170.754131
169.98045
167.603903
167.035473
165.31315
164.480961
172.752471
-0.828804
-1.306864
13.008982
28.432857
24.418645
169.034123
170.192145
174.359474
181.215431
39.346701
163.095
177.28929
36.55467
48.762778
14.11251
-63.44533
8,176,825,400
-0.237779
141
59.974696
168.585842
2.89156
174.368963
162.802722
3.487505
168.979717
175.954728
162.004706
177.28929
163.095
170.192145
170.742149
167.54479
165.7821
172.504839
175.702199
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
1
0.003396
0
50,383,100
AAPL
2024-05-02T00:00:00
171.991287
172.378945
169.864134
171.474405
94,214,900
168.1952
168.795078
168.785039
171.373211
176.482958
179.720408
179.8755
169.353807
169.271716
169.167724
169.318839
169.588752
172.136213
174.319596
175.668729
175.952865
169.338209
168.782227
168.767025
169.65957
172.19364
174.729696
178.523294
170.862466
170.91971
170.732903
168.18555
167.292642
165.503619
164.466204
172.388472
-0.501217
-1.145735
12.815456
27.484933
22.351926
169.377049
170.192145
174.359474
181.215431
43.964326
163.095
175.56967
71.314807
50.545644
65.423562
-28.685193
8,271,040,300
-0.130133
142
60.004933
168.795078
2.982188
174.759455
162.830702
3.485376
169.266533
176.237285
162.295782
177.28929
163.095
170.192145
169.350567
167.027924
165.772172
170.606319
172.928961
173.939438
171.867071
170.192145
168.517219
166.132578
163.095
177.28929
0
0.059171
94,214,900
0
AAPL
2024-05-03T00:00:00
182.279144
185.877408
181.563465
185.529503
163,224,100
170.022166
169.480936
169.258182
171.35353
176.495321
179.600328
179.821066
171.938874
171.636703
171.184866
170.497048
170.564936
172.533975
174.529057
175.799628
176.015814
171.898926
170.066424
169.805033
170.087254
172.346171
174.780364
178.547211
174.35092
173.864402
173.368724
169.732279
167.911098
165.922337
164.618509
172.087476
0.581835
-0.800221
15.045516
43.946145
17.074789
174.903677
174.486204
174.359474
181.215431
64.993003
163.095
185.877408
84.205955
64.025144
294.62163
-15.794045
8,434,264,400
-0.19709
143
60.062089
169.480936
4.238503
177.957941
161.00393
4.184012
170.50583
178.873854
162.137805
185.877408
163.095
174.486204
171.411456
170.443966
168.896645
172.958777
173.926267
180.50076
177.174528
174.486204
171.79788
167.970436
163.095
185.877408
0
0.106562
0
163,224,100
AAPL
2024-05-06T00:00:00
180.619171
183.094214
179.336907
181.255329
78,569,700
171.599641
170.139956
169.722578
171.337427
176.406794
179.488764
179.768084
173.674934
173.269879
172.636297
171.417241
171.338339
172.851041
174.689324
175.895064
176.061618
173.825654
171.127208
170.678955
170.450613
172.454693
174.800539
178.555153
178.821183
177.497121
176.518834
171.772811
168.765095
166.496997
164.896778
171.839491
1.291331
-0.381911
16.471969
41.117426
19.790123
175.544818
174.486204
174.359474
181.215431
68.127016
163.095
185.877408
76.919749
77.48017
206.573436
-23.080251
8,355,694,700
-0.193979
142
60.089209
170.139956
4.880341
179.900638
160.379274
4.062603
171.469005
179.594211
163.343799
185.877408
163.095
174.486204
183.240006
180.602604
178.926063
184.916546
187.553948
180.50076
177.174528
174.486204
171.79788
167.970436
163.095
185.877408
1
0.046549
0
78,569,700
AAPL
2024-05-07T00:00:00
181.305008
183.79
180.231505
182.348708
77,305,800
173.140337
170.772634
170.261721
171.362078
176.288629
179.368869
179.724423
175.200948
174.730812
173.969945
172.316129
172.105006
173.182569
174.86342
176.002192
176.113791
175.590266
172.190547
171.569911
170.841498
172.583593
174.836504
178.570445
182.606793
180.895912
179.47504
174.13259
169.810486
167.205583
165.288173
171.643315
1.887198
0.071911
17.892341
39.788902
18.570918
176.50899
174.486204
174.359474
181.215431
71.608664
163.095
185.877408
79.930128
80.351944
185.426597
-20.069872
8,433,000,500
-0.227176
143
60.116032
170.772634
5.462667
181.697969
159.8473
4.128632
172.405767
180.663032
164.148502
185.877408
163.095
174.486204
181.016764
178.939314
177.259457
182.696621
184.774071
180.50076
177.174528
174.486204
171.79788
167.970436
163.095
185.877408
0
0.095006
0
77,305,800
AAPL
2024-05-08T00:00:00
181.64299
181.971011
180.360726
181.75233
45,057,100
174.5041
171.516145
170.782178
171.364264
176.14413
179.22009
179.678441
176.489357
175.987571
175.150414
173.164026
172.838697
173.51435
175.04183
176.113891
176.168808
177.136203
173.225819
172.445393
171.244671
172.724498
174.881536
178.589536
184.402758
183.170827
181.684812
176.555408
170.989539
168.02255
165.776489
171.495878
2.3595
0.529429
19.211258
38.629151
18.029621
176.986111
174.486204
173.713369
181.086207
74.0062
163.095
185.877408
81.413651
79.421176
153.047757
-18.586349
8,478,057,600
-0.197088
144
60.131704
171.516145
5.885234
183.286613
159.745677
4.095264
173.285503
181.47603
165.094976
185.877408
163.095
174.486204
181.775504
179.761008
178.217009
183.319504
185.333999
180.50076
177.174528
174.486204
171.79788
167.970436
163.095
185.877408
0
0.13596
0
45,057,100
AAPL
2024-05-09T00:00:00
183.462021
183.551477
181.016782
181.464077
48,983,000
175.963289
171.989785
171.408396
171.426886
176.006809
179.088013
179.637248
177.88389
177.346562
176.429122
174.100207
173.655875
173.904455
175.263414
176.259398
176.241377
178.764916
174.363521
173.420766
171.719093
172.917074
174.965535
178.627183
184.965256
184.656725
183.67258
178.919063
172.306139
168.94679
166.364029
171.399784
2.847756
0.993094
20.670405
39.746158
17.18073
176.986111
174.486204
173.420142
181.086207
80.117034
163.780853
185.877408
89.068943
83.470907
149.855705
-10.931057
8,527,040,600
-0.229345
145
60.148992
171.989785
6.448928
184.887641
159.091929
4.066155
174.254695
182.387005
166.122385
185.877408
163.095
174.486204
181.324909
180.678807
179.714624
182.289092
182.935194
180.50076
177.174528
174.486204
171.79788
167.970436
163.095
185.877408
0
0.170297
48,983,000
0
AAPL
2024-05-10T00:00:00
182.197922
184.228419
181.282206
184.039301
50,759,500
177.354713
172.325173
171.953833
171.477546
175.861635
178.948655
179.585378
178.746696
178.228628
177.31663
174.836363
174.312956
174.229689
175.445901
176.376993
176.300646
179.898485
175.335725
174.25073
172.141487
173.079998
175.027117
178.652663
184.662869
184.794391
184.957255
180.921138
173.654297
169.928666
167.01891
171.344303
3.097001
1.413876
22.125506
38.812823
16.224506
176.986111
174.486204
172.254681
181.086207
76.514883
163.929947
185.877408
83.235026
84.57254
135.440485
-16.764974
8,476,281,100
-0.263263
144
60.166718
172.325173
6.805139
185.935452
158.714894
4.09981
175.011193
183.210813
166.811573
185.877408
163.095
174.486204
182.67676
181.802043
180.142065
184.336738
185.211455
180.50076
177.174528
174.486204
171.79788
167.970436
163.095
185.877408
1
0.098804
0
50,759,500
AAPL
2024-05-13T00:00:00
185.412888
186.229078
183.760611
184.576801
72,044,800
178.650159
173.013152
172.672798
171.614174
175.763695
178.858125
179.55592
180.079934
179.534857
178.562208
175.797865
175.166797
174.668246
175.70819
176.555922
176.391315
181.363608
176.582174
175.286041
172.687971
173.331347
175.155122
178.710648
184.963554
185.109122
186.013873
182.828781
175.063488
170.995708
167.758358
171.33707
3.513448
1.83379
23.766662
39.632697
14.99478
177.161946
174.662039
172.118007
181.086207
77.969907
165.212227
186.229078
96.116496
89.473488
147.464736
-3.883504
8,548,325,900
-0.192993
145
60.192532
173.013152
7.402912
187.818976
158.207327
4.23652
176.00183
184.47487
167.528791
186.229078
163.095
174.662039
182.569516
180.910612
179.623303
183.856825
185.515729
180.769436
177.39186
174.662039
171.932218
168.045693
163.095
186.229078
0
0.137183
72,044,800
0
AAPL
2024-05-14T00:00:00
186.557526
187.423486
185.422833
186.637155
52,393,600
180.375163
173.922868
173.389041
171.864347
175.70418
178.768618
179.519264
181.375453
180.811706
179.792257
176.776016
176.043007
175.134492
175.993699
176.753973
176.492472
182.801311
177.872114
176.354097
173.273984
173.615395
175.307585
178.780315
185.876056
185.794219
186.795786
184.657002
176.502716
172.130125
168.577968
171.376721
3.890996
2.245231
25.456839
40.406192
14.4082
178.64381
175.259243
171.611067
181.086207
77.344736
167.140572
187.423486
95.730591
91.694038
138.824936
-4.269409
8,600,719,500
-0.156136
146
60.211469
173.922868
7.902483
189.727834
158.117901
4.160745
177.007135
185.328625
168.685645
187.423486
163.095
175.259243
185.134192
184.039306
182.665725
186.507773
187.602659
181.681964
178.130005
175.259243
172.388482
168.301296
163.095
187.423486
0
0.169311
0
52,393,600
AAPL
2024-05-15T00:00:00
188.836853
189.762517
186.497786
187.035281
70,400,000
182.430481
175.015137
174.271604
172.259109
175.68419
178.72285
179.490935
182.867733
182.270823
181.183733
177.872456
177.027149
175.67184
176.331677
176.993238
176.615301
184.3398
179.292493
177.542391
173.939573
173.960991
175.506956
178.873028
187.563258
187.192746
187.87178
186.48822
178.015716
173.335206
169.479702
171.466682
4.32428
2.661041
27.334475
42.40632
13.485698
184.549712
176.428759
171.148857
181.031612
78.251625
168.094814
189.762517
95.727911
95.858333
136.098151
-4.272089
8,671,119,500
-0.090692
147
60.237364
175.015137
8.388768
191.792673
158.2376
4.21928
178.133774
186.572335
169.695214
189.762517
163.095
176.428759
186.467948
185.51241
184.467295
187.513064
188.468602
183.468983
179.575525
176.428759
173.281992
168.801849
163.095
189.762517
0
0.195934
70,400,000
0
AAPL
2024-05-16T00:00:00
188.956314
190.210459
188.777159
189.583386
52,845,200
184.126984
176.161092
174.870288
172.67614
175.714635
178.679766
179.467362
184.085449
183.486367
182.379515
178.880079
177.944777
176.192799
176.663904
177.230131
176.738098
185.526315
180.620225
178.671984
174.594365
174.310258
175.709599
178.967211
189.236763
188.592191
188.948025
188.230069
179.564174
174.594479
170.437717
171.601258
4.623998
3.053633
29.135366
42.0786
13.089463
184.773683
176.65273
170.25177
179.725454
79.642185
168.094814
190.210459
94.329152
95.262551
124.679609
-5.670848
8,723,964,700
-0.102886
148
60.256813
176.161092
8.658875
193.478842
158.843341
4.168299
179.164493
187.50109
170.827895
190.210459
163.095
176.65273
188.365719
186.968921
185.100988
190.233651
191.630449
183.811211
179.852354
176.65273
173.453105
168.897709
163.095
190.210459
0
0.217717
0
52,845,200
AAPL
2024-05-17T00:00:00
188.986191
189.921818
188.2994
188.627866
41,282,900
184.797688
177.409927
175.410129
173.096155
175.793658
178.647703
179.458938
185.065597
184.486335
183.395927
179.798817
178.794116
176.694501
176.988175
177.462924
176.859969
186.409808
181.841663
179.757822
175.233975
174.659509
175.913687
179.061925
190.239731
189.730703
189.855062
189.771636
181.12239
175.885933
171.42958
171.77424
4.808508
3.404608
30.603214
40.623581
13.655096
185.220982
176.65273
171.054432
178.454763
76.8959
168.094814
190.210459
94.464245
94.840436
105.543614
-5.535755
8,765,247,600
-0.098955
149
60.272007
177.409927
8.61509
194.640108
160.179746
3.806359
180.099892
187.712611
172.487174
190.210459
163.780853
176.995656
189.314644
188.418829
187.881345
189.852129
190.747943
183.973072
180.114349
176.995656
173.876962
169.436788
163.780853
190.210459
0
0.235252
41,282,900
0
AAPL
2024-05-20T00:00:00
190.150711
191.02662
188.130162
188.44868
44,361,300
185.750842
178.675242
176.150025
173.505068
175.855647
178.632744
179.463317
186.08262
185.516222
184.435124
180.739898
179.667701
177.222196
177.334557
177.714167
176.992215
187.383084
183.055071
180.891713
175.902781
175.037326
176.141469
179.168311
190.827743
190.535473
190.620311
191.06257
182.700508
177.209045
172.456683
171.985099
4.991166
3.721919
32.126621
40.468963
12.803883
185.693673
177.06081
171.775078
178.256219
86.262994
168.094814
191.02662
96.180377
94.991258
96.004467
-3.819623
8,809,608,900
-0.080105
150
60.288477
178.675242
8.530413
195.736069
161.614415
3.65896
181.057113
188.375033
173.739193
191.02662
163.929947
177.478283
189.069136
188.216455
187.446719
189.838872
190.691554
184.631805
180.675691
177.478283
174.280876
169.728635
163.929947
191.02662
0
0.249069
44,361,300
0
AAPL
2024-05-21T00:00:00
191.454636
191.832856
190.031284
190.200491
42,309,400
186.765805
179.953071
177.073682
173.899901
175.94839
178.629832
179.51966
187.157023
186.595933
185.515049
181.713965
180.574388
177.780331
177.706138
177.986256
177.13612
188.420138
184.272156
182.068991
176.606686
175.447826
176.395368
179.287628
191.405
191.286022
191.448497
192.132812
184.307067
178.566072
173.519707
172.232603
5.181411
4.013817
33.657569
40.640629
12.29068
186.424819
177.463928
171.775078
177.883951
89.92363
169.864134
191.832856
98.278367
96.307663
91.850455
-1.721633
8,851,918,300
-0.094841
151
60.304339
179.953071
8.429243
196.811557
163.094585
3.532044
182.047353
189.111442
174.983265
191.832856
165.212227
178.522542
189.769164
188.511709
186.872706
191.408166
192.665622
185.550388
181.663776
178.522542
175.381307
170.909042
165.212227
191.832856
0
0.259637
42,309,400
0
AAPL
2024-05-22T00:00:00
190.011383
191.922459
189.384326
191.375016
34,648,500
187.602644
181.053372
177.994479
174.256327
175.997667
178.608219
179.584332
187.727895
187.216924
186.206793
182.468276
181.300311
178.25998
178.029961
178.224377
177.264232
189.010243
185.23009
183.064199
177.238509
175.817905
176.620745
179.392023
191.511615
191.473996
191.868092
192.882682
185.854298
179.910877
174.590208
172.504079
5.156284
4.242311
34.767089
38.310843
13.047325
186.602333
177.50873
171.775078
177.883951
83.676448
179.336907
191.922459
84.815318
93.091354
73.111416
-15.184682
8,817,269,800
-0.141565
150
60.317183
181.053372
8.221279
197.49593
164.610815
3.42082
182.805832
189.647473
175.964192
191.922459
167.140572
179.531516
191.106259
190.379661
189.304687
192.181233
192.907831
186.073934
182.455778
179.531516
176.607253
172.443896
167.140572
191.922459
1
0.167375
0
34,648,500
AAPL
2024-05-23T00:00:00
186.010101
190.110918
185.761265
190.091007
51,005,900
187.857452
181.910371
178.793394
174.574475
175.972151
178.557017
179.624295
187.384336
186.997502
186.176533
182.79026
181.662602
178.563906
178.239964
178.37855
177.351256
188.72069
185.70216
183.680785
177.699441
176.08139
176.767317
179.455961
190.038001
190.329314
191.185602
193.054461
187.201526
181.153228
175.615335
172.778369
4.758647
4.345578
34.236617
34.645402
19.768401
187.841535
177.50873
171.775078
177.883951
59.114046
179.336907
191.922459
53.02266
78.705448
39.527351
-46.97734
8,766,263,900
-0.194475
149
60.335503
181.910371
7.765131
197.440633
166.380108
2.739644
183.111001
188.590289
177.631713
191.922459
168.094814
180.008637
190.439389
188.95632
187.901256
191.494453
192.977523
186.299135
182.820299
180.008637
177.196975
173.19393
168.094814
191.922459
1
0.087654
0
51,005,900
AAPL
2024-05-24T00:00:00
189.095657
189.69287
187.164685
187.941069
36,327,000
188.547226
182.95097
179.796841
174.917159
175.98632
178.605069
179.687655
187.726601
187.378985
186.625629
183.363478
182.234376
178.976916
178.52564
178.59077
177.468115
188.945818
186.386473
184.473267
178.268899
176.426745
176.976003
179.550203
188.812694
189.309374
190.403168
193.023761
188.437348
182.345338
176.624887
173.066551
4.639019
4.404266
33.744037
31.865499
18.18221
188.672646
177.50873
171.496759
177.605632
69.35823
180.231505
191.922459
75.820607
71.219528
41.182176
-24.179393
8,802,590,900
-0.148221
150
60.348867
182.95097
7.218152
197.387273
168.514666
2.73432
183.680968
189.149608
178.212329
191.922459
168.094814
180.008637
187.294095
184.477271
182.944442
188.826925
191.643748
186.299135
182.820299
180.008637
177.196975
173.19393
168.094814
191.922459
0
0.119054
36,327,000
0