Skip to content

Files

Latest commit

acb857d · Aug 3, 2018

History

History
2262 lines (2262 loc) · 282 KB

hello-world-stock.csv

File metadata and controls

2262 lines (2262 loc) · 282 KB
1
DateOpenHighLowCloseVolumeExDividendSplitRatioAdjOpenAdjHighAdjLowAdjCloseAdjVolumeStock
2
02017-12-29170.52170.59169.22169.2325643711.00.01.0170.52170.59169.22169.2325643711.0AAPL
3
12017-12-28171.0171.85170.48171.0815997739.00.01.0171.0171.85170.48171.0815997739.0AAPL
4
22017-12-27170.1170.78169.71170.621672062.00.01.0170.1170.78169.71170.621672062.0AAPL
5
32017-12-26170.8171.47169.679170.5732968167.00.01.0170.8171.47169.679170.5732968167.0AAPL
6
42017-12-22174.68175.424174.5175.0116052615.00.01.0174.68175.424174.5175.0116052615.0AAPL
7
52017-12-21174.17176.02174.1175.0120356826.00.01.0174.17176.02174.1175.0120356826.0AAPL
8
62017-12-20174.87175.42173.25174.3523000392.00.01.0174.87175.42173.25174.3523000392.0AAPL
9
72017-12-19175.03175.39174.09174.5427078872.00.01.0175.03175.39174.09174.5427078872.0AAPL
10
82017-12-18174.88177.2174.86176.4228831533.00.01.0174.88177.2174.86176.4228831533.0AAPL
11
92017-12-15173.63174.17172.46173.8737054632.00.01.0173.63174.17172.46173.8737054632.0AAPL
12
102017-12-14172.4173.13171.65172.2220219307.00.01.0172.4173.13171.65172.2220219307.0AAPL
13
112017-12-13172.5173.54172.0172.2723142242.00.01.0172.5173.54172.0172.2723142242.0AAPL
14
122017-12-12172.15172.39171.46099999999998171.718945457.00.01.0172.15172.39171.46099999999998171.718945457.0AAPL
15
132017-12-11169.2172.89168.79172.6733092051.00.01.0169.2172.89168.79172.6733092051.0AAPL
16
142017-12-08170.49171.0168.82169.3723096872.00.01.0170.49171.0168.82169.3723096872.0AAPL
17
152017-12-07169.03170.44168.91169.45224469613.00.01.0169.03170.44168.91169.45224469613.0AAPL
18
162017-12-06167.5170.2047166.46169.0128224357.00.01.0167.5170.2047166.46169.0128224357.0AAPL
19
172017-12-05169.06171.52168.4169.6427008428.00.01.0169.06171.52168.4169.6427008428.0AAPL
20
182017-12-04172.48172.62169.63169.832115052.00.01.0172.48172.62169.63169.832115052.0AAPL
21
192017-12-01169.95171.67168.5171.0539590080.00.01.0169.95171.67168.5171.0539590080.0AAPL
22
202017-11-30170.43172.14168.44171.8540172368.00.01.0170.43172.14168.44171.8540172368.0AAPL
23
212017-11-29172.63172.92167.16169.4840788324.00.01.0172.63172.92167.16169.4840788324.0AAPL
24
222017-11-28174.3174.87171.86173.0725468442.00.01.0174.3174.87171.86173.0725468442.0AAPL
25
232017-11-27175.05175.08173.34174.0920536313.00.01.0175.05175.08173.34174.0920536313.0AAPL
26
242017-11-24175.1175.5174.6459174.9714026519.00.01.0175.1175.5174.6459174.9714026519.0AAPL
27
252017-11-22173.36175.0173.05174.9624997274.00.01.0173.36175.0173.05174.9624997274.0AAPL
28
262017-11-21170.78173.7170.78173.1424875471.00.01.0170.78173.7170.78173.1424875471.0AAPL
29
272017-11-20170.29170.56169.56169.9815974387.00.01.0170.29170.56169.56169.9815974387.0AAPL
30
282017-11-17171.04171.39169.64170.1521665811.00.01.0171.04171.39169.64170.1521665811.0AAPL
31
292017-11-16171.18171.87170.3171.123497326.00.01.0171.18171.87170.3171.123497326.0AAPL
32
302017-11-15169.97170.3197168.38169.0828702351.00.01.0169.97170.3197168.38169.0828702351.0AAPL
33
312017-11-14173.04173.48171.18171.3423588451.00.01.0173.04173.48171.18171.3423588451.0AAPL
34
322017-11-13173.5174.5173.4173.9716828025.00.01.0173.5174.5173.4173.9716828025.0AAPL
35
332017-11-10175.11175.38174.27174.6725061183.00.01.0175.11175.38174.27174.6725061183.0AAPL
36
342017-11-09175.11176.095173.14175.8828636531.00.01.0175.11176.095173.14175.8828636531.0AAPL
37
352017-11-07173.91175.25173.6174.8123910914.00.01.0173.91175.25173.6174.8123910914.0AAPL
38
362017-11-06172.365174.99171.72174.2534242566.00.01.0172.365174.99171.72174.2534242566.0AAPL
39
372017-11-03174.0174.26171.12172.558683826.00.01.0174.0174.26171.12172.558683826.0AAPL
40
382017-11-02167.64168.5165.28168.1132710040.00.01.0167.64168.5165.28168.1132710040.0AAPL
41
392017-11-01169.87169.94165.61166.8933100847.00.01.0169.87169.94165.61166.8933100847.0AAPL
42
402017-10-31167.9169.6499166.94169.0435474672.00.01.0167.9169.6499166.94169.0435474672.0AAPL
43
412017-10-30163.89168.07163.72166.7243923292.00.01.0163.89168.07163.72166.7243923292.0AAPL
44
422017-10-27159.29163.6158.7163.0543904150.00.01.0159.29163.6158.7163.0543904150.0AAPL
45
432017-10-26157.23157.8295156.78157.4116751691.00.01.0157.23157.8295156.78157.4116751691.0AAPL
46
442017-10-25156.91157.55155.27156.40520126554.00.01.0156.91157.55155.27156.40520126554.0AAPL
47
452017-10-24156.29157.42156.2157.117137731.00.01.0156.29157.42156.2157.117137731.0AAPL
48
462017-10-23156.89157.69155.5156.1721654461.00.01.0156.89157.69155.5156.1721654461.0AAPL
49
472017-10-20156.61157.75155.96156.1623612246.00.01.0156.61157.75155.96156.1623612246.0AAPL
50
482017-10-19156.75157.08155.02155.9842111326.00.01.0156.75157.08155.02155.9842111326.0AAPL
51
492017-10-18160.42160.71159.6159.7616158659.00.01.0160.42160.71159.6159.7616158659.0AAPL
52
502017-10-17159.78160.87159.23160.4718816438.00.01.0159.78160.87159.23160.4718816438.0AAPL
53
512017-10-16157.9160.0157.65159.8823894630.00.01.0157.9160.0157.65159.8823894630.0AAPL
54
522017-10-13156.73157.28156.41156.9916287608.00.01.0156.73157.28156.41156.9916287608.0AAPL
55
532017-10-12156.35157.37155.7299156.016045720.00.01.0156.35157.37155.7299156.016045720.0AAPL
56
542017-10-11155.97156.98155.75156.5516607693.00.01.0155.97156.98155.75156.5516607693.0AAPL
57
552017-10-10156.055158.0155.1155.915456331.00.01.0156.055158.0155.1155.915456331.0AAPL
58
562017-10-09155.81156.73155.485155.8416200129.00.01.0155.81156.73155.485155.8416200129.0AAPL
59
572017-10-06154.97155.49154.56155.316423749.00.01.0154.97155.49154.56155.316423749.0AAPL
60
582017-10-05154.18155.44154.05155.3921032800.00.01.0154.18155.44154.05155.3921032800.0AAPL
61
592017-10-04153.63153.86152.46153.450819844177.00.01.0153.63153.86152.46153.450819844177.0AAPL
62
602017-10-03154.01155.09153.91154.4816146388.00.01.0154.01155.09153.91154.4816146388.0AAPL
63
612017-10-02154.26154.45152.72153.8118524860.00.01.0154.26154.45152.72153.8118524860.0AAPL
64
622017-09-29153.21154.13152.0154.1225856530.00.01.0153.21154.13152.0154.1225856530.0AAPL
65
632017-09-28153.89154.28152.7153.2821896592.00.01.0153.89154.28152.7153.2821896592.0AAPL
66
642017-09-27153.8154.7189153.54154.2324959552.00.01.0153.8154.7189153.54154.2324959552.0AAPL
67
652017-09-26151.78153.92151.69153.1435470985.00.01.0151.78153.92151.69153.1435470985.0AAPL
68
662017-09-25149.99151.83149.16150.5543922334.00.01.0149.99151.83149.16150.5543922334.0AAPL
69
672017-09-22152.02152.27150.56151.8946114424.00.01.0152.02152.27150.56151.8946114424.0AAPL
70
682017-09-21155.8155.8152.75153.3936643382.00.01.0155.8155.8152.75153.3936643382.0AAPL
71
692017-09-20157.9158.26153.83156.0751693239.00.01.0157.9158.26153.83156.0751693239.0AAPL
72
702017-09-19159.51159.77158.44158.7320347352.00.01.0159.51159.77158.44158.7320347352.0AAPL
73
712017-09-18160.11160.5157.995158.6727939718.00.01.0160.11160.5157.995158.6727939718.0AAPL
74
722017-09-15158.47160.97158.0159.8848203642.00.01.0158.47160.97158.0159.8848203642.0AAPL
75
732017-09-14158.99159.4158.09158.2823073646.00.01.0158.99159.4158.09158.2823073646.0AAPL
76
742017-09-13159.87159.96157.91159.6544393752.00.01.0159.87159.96157.91159.6544393752.0AAPL
77
752017-09-12162.61163.96158.77160.8271139119.00.01.0162.61163.96158.77160.8271139119.0AAPL
78
762017-09-11160.5162.05159.89161.531028926.00.01.0160.5162.05159.89161.531028926.0AAPL
79
772017-09-08160.86161.15158.53158.6328183159.00.01.0160.86161.15158.53158.6328183159.0AAPL
80
782017-09-07162.09162.24160.36161.2621722995.00.01.0162.09162.24160.36161.2621722995.0AAPL
81
792017-09-06162.71162.99160.52161.9121179047.00.01.0162.71162.99160.52161.9121179047.0AAPL
82
802017-09-05163.75164.25160.56162.0829317054.00.01.0163.75164.25160.56162.0829317054.0AAPL
83
812017-09-01164.8164.94163.63164.0516508568.00.01.0164.8164.94163.63164.0516508568.0AAPL
84
822017-08-31163.64164.52163.48164.026412439.00.01.0163.64164.52163.48164.026412439.0AAPL
85
832017-08-30163.8163.89162.61163.3526973946.00.01.0163.8163.89162.61163.3526973946.0AAPL
86
842017-08-29160.1163.12160.0162.9129307862.00.01.0160.1163.12160.0162.9129307862.0AAPL
87
852017-08-28160.14162.0159.93161.4725279674.00.01.0160.14162.0159.93161.4725279674.0AAPL
88
862017-08-25159.65160.56159.27159.8625015218.00.01.0159.65160.56159.27159.8625015218.0AAPL
89
872017-08-24160.43160.74158.55159.2719029621.00.01.0160.43160.74158.55159.2719029621.0AAPL
90
882017-08-23159.07160.47158.88159.9819198189.00.01.0159.07160.47158.88159.9819198189.0AAPL
91
892017-08-22158.23160.0158.02159.7821297812.00.01.0158.23160.0158.02159.7821297812.0AAPL
92
902017-08-21157.5157.89155.1101157.2126145653.00.01.0157.5157.89155.1101157.2126145653.0AAPL
93
912017-08-18157.86159.5156.72157.527012525.00.01.0157.86159.5156.72157.527012525.0AAPL
94
922017-08-17160.52160.71157.84157.8726925694.00.01.0160.52160.71157.84157.8726925694.0AAPL
95
932017-08-16161.94162.51160.15160.9527321761.00.01.0161.94162.51160.15160.9527321761.0AAPL
96
942017-08-15160.66162.195160.14161.627936774.00.01.0160.66162.195160.14161.627936774.0AAPL
97
952017-08-14159.32160.21158.75159.8521754810.00.01.0159.32160.21158.75159.8521754810.0AAPL
98
962017-08-11156.6158.5728156.07157.4825943187.00.01.0156.6158.5728156.07157.4825943187.0AAPL
99
972017-08-10159.9160.0154.63155.2739081017.00.631.0159.9160.0154.63155.2739081017.0AAPL
100
982017-08-09159.26161.27159.11161.0625640394.00.01.0158.61642206543002160.61829955099158.46702822321998160.4091481719100325640394.0AAPL
101
992017-08-08158.6161.83158.27160.0835775675.00.01.0157.95908915972161.1760365619157.63042270686159.4331084028199835775675.0AAPL
102
1002017-08-04156.07157.4155.69156.3920349532.00.01.0155.43931302117156.76393842207155.06084862091155.7580198845399820349532.0AAPL
103
1012017-08-03157.05157.21155.02155.5726000738.00.01.0156.41535279024998156.57470622193998154.39355612571998154.9413335471526000738.0AAPL
104
1022017-08-02159.28159.75156.16157.1469222793.00.01.0158.63634124439159.10444194997155.52894932649156.5049890955699869222793.0AAPL
105
1032017-08-01149.1150.22148.41150.0524725526.00.01.0148.4974791533149.61295317511002147.81026747915149.4436401539399824725526.0AAPL
106
1042017-07-31149.9150.33148.13148.8519422655.00.01.0149.29424631174149.7225086594147.53139897370002148.2484894162919422655.0AAPL
107
1052017-07-28149.89150.23149.19149.516832947.00.01.0149.28428672226002149.62291276458998148.58711545863148.8958627325216832947.0AAPL
108
1062017-07-27153.75153.99147.3150.5632175875.00.01.0153.12868826171153.36771840923998146.70475304682149.9515792174500232175875.0AAPL
109
1072017-07-26153.35153.93153.06153.4615172136.00.01.0152.73030468249153.30796087235152.44147658756152.8398601667715172136.0AAPL
110
1082017-07-25151.8153.84151.8152.7418612649.00.01.0151.18656831302153.21832456703151.18656831302152.1227697241800218612649.0AAPL
111
1092017-07-24150.58152.44149.9152.0921122730.00.01.0149.97149839641151.82398203977149.29424631174151.4753964079521122730.0AAPL
112
1102017-07-21149.99150.44148.88150.2724671002.00.01.0149.38388261706149.83206414368001148.27836818473149.6627511225124671002.0AAPL
113
1112017-07-20151.5151.74150.19150.3417053326.00.01.0150.88778062861151.12681077614149.58307440667149.7324682488817053326.0AAPL
114
1122017-07-19150.48151.42149.95151.0220615419.00.01.0149.8719025016150.80810391276149.34404425914150.4097203335499820615419.0AAPL
115
1132017-07-18149.2150.13148.67150.0817713795.00.01.0148.59707504811149.52331686979148.06921680564149.4735189223899917713795.0AAPL
116
1142017-07-17148.82150.9148.57149.5623243713.00.01.0148.21861064785150.29020525978147.96962091084148.9556202694000123243713.0AAPL
117
1152017-07-14147.97149.33147.33149.0419961788.00.01.0147.37204554201148.72654971135146.73463181527148.4377216164219961788.0AAPL
118
1162017-07-13145.5148.49145.44147.7724922788.00.01.0144.91202694035147.889944195144.85226940346147.1728537524100224922788.0AAPL
119
1172017-07-12145.87146.18144.82145.7423617964.00.01.0145.28053175112145.58927902501998144.23477485568145.1510570878823617964.0AAPL
120
1182017-07-11144.73145.85144.38145.5318311156.00.01.0144.14513855035145.26061257216003143.79655291854144.9419057087918311156.0AAPL
121
1192017-07-10144.11145.95143.37145.0621030466.00.01.0143.52764400256999145.36020846697142.79063438101002144.4738050032121030466.0AAPL
122
1202017-07-07142.9144.75142.9144.1818505351.00.01.0142.32253367543144.16505772931142.32253367543143.5973611289318505351.0AAPL
123
1212017-07-06143.02143.5142.41142.7323374374.00.01.0142.4420487492142.92010904426002141.83451379088999142.1532206542723374374.0AAPL
124
1222017-07-05143.69144.79142.7237144.0920758795.00.01.0143.10934124438998144.20489608724142.14694611289143.507724823620758795.0AAPL
125
1232017-07-03144.88145.3001143.1143.514276812.00.01.0144.29453239256144.71293474663142.52172546504142.9201090442600214276812.0AAPL
126
1242017-06-30144.45144.96143.78144.0222328979.00.01.0143.8662700449144.3742091084143.19897754971143.4380076972399822328979.0AAPL
127
1252017-06-29144.71145.13142.28143.6831116980.00.01.0144.12521937139144.54352212957141.70503912765143.0993816549100231116980.0AAPL
128
1262017-06-28144.49146.11143.1601145.8321915939.00.01.0143.90610840282145.51956189865142.58158259782145.240693393221915939.0AAPL
129
1272017-06-27145.01146.16143.62143.7424423643.00.01.0144.4240070558145.56935984606143.03962411802143.1591391917924423643.0AAPL
130
1282017-06-26147.17148.28145.38145.8225524661.00.01.0146.57527838357998147.68079281591002144.79251186658145.2307338037225524661.0AAPL
131
1292017-06-23145.13147.16145.11146.3525997976.00.01.0144.54352212957146.5653187941144.52360295061145.7585920461825997976.0AAPL
132
1302017-06-22145.77146.7145.1199145.6318673365.00.01.0145.18093585632146.107177678144.5334629442145.0415016035918673365.0AAPL
133
1312017-06-21145.52146.0693144.61145.8721064679.00.01.0144.93194611931003145.47902636946998144.02562347659145.2805317511221064679.0AAPL
134
1322017-06-20146.87146.87144.94145.0124572170.00.01.0146.27649069917146.27649069917144.35428992943997144.424007055824572170.0AAPL
135
1332017-06-19143.66146.74143.66146.3431449132.00.01.0143.07946247594998146.14701603592143.07946247594998145.748632456731449132.0AAPL
136
1342017-06-16143.78144.5142.2142.2749180748.00.01.0143.19897754971143.9160679923141.6253624118141.6950795381749180748.0AAPL
137
1352017-06-15143.32144.4798142.21144.2931348832.00.01.0142.74083643361143.89594962155002141.63532200128143.7069166132131348832.0AAPL
138
1362017-06-14147.5147.5143.84145.1631224203.00.01.0146.90394483643146.90394483643143.25873508658998144.5734008980131224203.0AAPL
139
1372017-06-13147.16147.45145.15146.5933749154.00.01.0146.5653187941146.85414688903144.56344130853145.9976221937100133749154.0AAPL
140
1382017-06-12145.74146.09142.51145.3271563614.00.01.0145.15105708788145.49964271969141.9341096857144.732754329771563614.0AAPL
141
1392017-06-09155.19155.19146.02148.9864176149.00.01.0154.56286914689154.56286914689145.42992559333148.3779640795464176149.0AAPL
142
1402017-06-08155.25155.54154.4154.9920771367.00.01.0154.62262668377154.9114547787153.77606157793002154.3636773572820771367.0AAPL
143
1412017-06-07155.02155.98154.48155.3720678772.00.01.0154.39355612571998155.34967671584153.85573829378154.7421417575420678772.0AAPL
144
1422017-06-06153.9155.81153.78154.4526249630.00.01.0153.27808210391155.18036369468153.15856703014998153.8258595253399826249630.0AAPL
145
1432017-06-05154.34154.45153.46153.9324803858.00.01.0153.71630404105153.82585952533998152.83986016677153.3079608723524803858.0AAPL
146
1442017-06-02153.58155.45152.89155.4527285861.00.01.0152.95937524054154.82181847338152.27216356639154.8218184733827285861.0AAPL
147
1452017-06-01153.17153.33152.22153.1816180143.00.01.0152.55103207183998152.71038550353151.6048710712152.5609916613216180143.0AAPL
148
1462017-05-31153.97154.17152.38152.7623162873.00.01.0153.34779923028153.54699101988151.76422450289152.1426889031423162873.0AAPL
149
1472017-05-30153.42154.43153.33153.6720034934.00.01.0152.80002180885153.80594034638152.71038550353153.0490115458620034934.0AAPL
150
1482017-05-26154.0154.24153.31153.6121632202.00.01.0153.37767799872153.61670814625152.69046632457152.9892540089821632202.0AAPL
151
1492017-05-25153.73154.35153.03153.8719044463.00.01.0153.10876908275153.72626363053152.41159781911153.2482033354699819044463.0AAPL
152
1502017-05-24153.84154.17152.67153.3419118319.00.01.0153.21832456703153.54699101988152.05305259782152.7203450930119118319.0AAPL
153
1512017-05-23154.9154.9153.31153.819430358.00.01.0154.27404105196154.27404105196152.69046632457153.1784862091100219430358.0AAPL
154
1522017-05-22154.0154.58152.91153.9922340069.00.01.0153.37767799872153.95533418858152.29208274535153.3677184092399822340069.0AAPL
155
1532017-05-19153.38153.98152.63152.9626733798.00.01.0152.76018345093001153.35775881976002152.0132142399152.3418806927526733798.0AAPL
156
1542017-05-18151.27153.34151.13152.5433159664.00.01.0150.65871007056152.72034509301150.51927581783002151.9235779345699833159664.0AAPL
157
1552017-05-17153.6154.57149.71150.2549482818.00.01.0152.9792944195153.9453745991149.10501411161002149.6428319435549482818.0AAPL
158
1562017-05-16155.94156.06154.72155.4719904679.00.01.0155.30983835792155.42935343168998154.09476844131154.8417376523419904679.0AAPL
159
1572017-05-15156.01156.65155.05155.725700983.00.01.0155.37955548428002156.01696921103002154.42343489416155.0708082103925700983.0AAPL
160
1582017-05-12154.7156.42154.67156.132221756.00.01.0154.07484926235155.78789865298154.04497049391155.4691917896132221756.0AAPL
161
1592017-05-11152.45154.07152.31153.9525596687.00.631.0151.83394162925153.44739512508002151.69450737652153.3278800513100225596687.0AAPL
162
1602017-05-10153.63153.94152.11153.2625670456.00.01.0152.38557518620001152.69306414219150.87788740203152.0185722387399825670456.0AAPL
163
1612017-05-09153.87154.88153.45153.9635942435.00.01.0152.62363115213153.62545000872152.20703321176152.7129021393535942435.0AAPL
164
1622017-05-08149.03153.7149.03153.048339210.00.01.0147.82283583935152.45500817626998147.82283583935151.7606782756648339210.0AAPL
165
1632017-05-05146.76148.98146.76148.9626787359.00.01.0145.57122316167147.77324084645145.57122316167147.7534028492899826787359.0AAPL
166
1642017-05-04146.52147.14145.81146.5323275690.00.01.0145.33316719575145.94814510771002144.62891829656145.3430861943323275690.0AAPL
167
1652017-05-03145.59147.49144.27147.0645142806.00.01.0144.41070032780001146.29531005802143.10139251522145.8687931190745142806.0AAPL
168
1662017-05-02147.54148.09146.84147.5139752670.00.01.0146.34490505091998146.89044997282145.65057515031146.3151480551839752670.0AAPL
169
1672017-05-01145.1147.2144.96146.632818760.00.01.0143.92466939737146.00765909919143.78580341725145.4125191843932818760.0AAPL
170
1682017-04-28144.09144.3143.27143.6520247187.00.01.0142.92285054078002143.13114951096142.10949265721142.4864146032600220247187.0AAPL
171
1692017-04-27143.9225144.16143.31143.7913948980.00.01.0142.75670731456142.99228353083998142.14916865153142.6252805833813948980.0AAPL
172
1702017-04-26144.47144.6143.3762143.650819614287.00.01.0143.29977248683143.42871946837142.21483242213142.4872081231419614287.0AAPL
173
1712017-04-25143.91144.9143.87144.5418216472.00.01.0142.74430856633998143.72628942577142.70463257202143.3692054768918216472.0AAPL
174
1722017-04-24143.5143.95143.18143.6417116599.00.01.0142.33762962455142.78398456066003142.02022166998998142.4764956046817116599.0AAPL
175
1732017-04-21142.44142.68141.85142.2717320928.00.01.0141.28621577506001141.52427174099140.70099485883998141.117592799217320928.0AAPL
176
1742017-04-20141.22142.92141.16142.4423319562.00.01.0140.07609794829141.76232770691140.01658395681002141.2862157750600123319562.0AAPL
177
1752017-04-19141.88142.0140.45140.6817328375.00.01.0140.73075185458140.84977983753998139.31233505762139.5404720249617328375.0AAPL
178
1762017-04-18141.41142.04141.11141.214697544.00.01.0140.26455892131140.88945583186139.96698896391140.0562599511300214697544.0AAPL
179
1772017-04-17141.48141.88140.87141.8316582094.00.01.0140.33399191137140.73075185458139.72893299799140.6811568616800216582094.0AAPL
180
1782017-04-13141.91142.38141.05141.0517822880.00.01.0140.76050885032141.22670178358139.90747497243139.9074749724317822880.0AAPL
181
1792017-04-12141.6142.15141.01141.820350000.00.01.0140.45301989433140.99856481624139.86779897811002140.6513998659420350000.0AAPL
182
1802017-04-11142.94143.35140.06141.6330379376.00.01.0141.78216570407142.18884464585138.92549411299998140.4827768900730379376.0AAPL
183
1812017-04-10143.6143.8792142.9143.1718933397.00.01.0142.43681961036142.71375805071141.74248970975142.0103026714100218933397.0AAPL
184
1822017-04-07143.73144.18143.27143.3416658543.00.01.0142.5657665919143.012121528142.10949265721142.1789256472716658543.0AAPL
185
1832017-04-06144.29144.52143.45143.6621149034.00.01.0143.12123051238143.34936747973142.28803463165002142.4963336018399821149034.0AAPL
186
1842017-04-05144.22145.46143.81144.0227717854.00.01.0143.05179752232002144.28175334626002142.64511858054142.8534175507227717854.0AAPL
187
1852017-04-04143.25144.89143.17144.7719891354.00.01.0142.08965466005143.71637042719142.01030267141002143.5973424442319891354.0AAPL
188
1862017-04-03143.71144.12143.05143.719985714.00.01.0142.54592859474142.95260753652141.89127468844998142.5360095961619985714.0AAPL
189
1872017-03-31143.72144.27143.01143.6619661651.00.01.0142.55584759331998143.10139251522141.85159869413142.4963336018399819661651.0AAPL
190
1882017-03-30144.19144.5143.5143.9321207252.00.01.0143.02204052658143.32952948257142.33762962455142.764146563521207252.0AAPL
191
1892017-03-29143.68144.49143.19144.1229189955.00.01.0142.516171599143.31961048398998142.03014066857142.9526075365229189955.0AAPL
192
1902017-03-28140.91144.04140.62143.833374805.00.01.0139.76860899231002142.87325554788139.48095803348142.6351995819600233374805.0AAPL
193
1912017-03-27139.39141.22138.62140.8823575094.00.01.0138.26092120813140.07609794829137.49715831746139.7388519965723575094.0AAPL
194
1922017-03-24141.5141.74140.35140.6422395563.00.01.0140.35382990853140.59188587446002139.21314507181998139.5007960306422395563.0AAPL
195
1932017-03-23141.26141.5844140.61140.9220346301.00.01.0140.11577394261002140.43754625655139.4710390349139.7785279908899820346301.0AAPL
196
1942017-03-22139.845141.6139.76141.4225860165.00.01.0138.71223564353140.45301989433138.62792415559140.2744779198925860165.0AAPL
197
1952017-03-21142.11142.8139.73139.8439529912.00.01.0140.95888882192141.64329972395138.59816715985138.7072761442399839529912.0AAPL
198
1962017-03-20140.4141.5140.23141.4621542038.00.01.0139.26274006472140.35382990853139.09411708886140.3141539142121542038.0AAPL
199
1972017-03-17141.0141.0139.89139.9943884952.00.01.0139.85787997953139.85787997953138.75687113714138.8560611229443884952.0AAPL
200
1982017-03-16140.72141.02140.26140.6919231998.00.01.0139.58014801928002139.87771797668998139.1238740846139.5503910235419231998.0AAPL
201
1992017-03-15139.41140.7501139.025140.4625691774.00.01.0138.28075920529139.61000420501137.89887775996002139.322254056225691774.0AAPL
202
2002017-03-14139.3139.65138.84138.9915309065.00.01.0138.17165022091138.51881517121137.71537628622137.8641612649315309065.0AAPL