forked from plotly/datasets
-
Notifications
You must be signed in to change notification settings - Fork 0
Files
/
Copy pathhello-world-stock.csv
2262 lines (2262 loc) · 282 KB
/
hello-world-stock.csv
1 | Date | Open | High | Low | Close | Volume | ExDividend | SplitRatio | AdjOpen | AdjHigh | AdjLow | AdjClose | AdjVolume | Stock | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2 | 0 | 2017-12-29 | 170.52 | 170.59 | 169.22 | 169.23 | 25643711.0 | 0.0 | 1.0 | 170.52 | 170.59 | 169.22 | 169.23 | 25643711.0 | AAPL |
3 | 1 | 2017-12-28 | 171.0 | 171.85 | 170.48 | 171.08 | 15997739.0 | 0.0 | 1.0 | 171.0 | 171.85 | 170.48 | 171.08 | 15997739.0 | AAPL |
4 | 2 | 2017-12-27 | 170.1 | 170.78 | 169.71 | 170.6 | 21672062.0 | 0.0 | 1.0 | 170.1 | 170.78 | 169.71 | 170.6 | 21672062.0 | AAPL |
5 | 3 | 2017-12-26 | 170.8 | 171.47 | 169.679 | 170.57 | 32968167.0 | 0.0 | 1.0 | 170.8 | 171.47 | 169.679 | 170.57 | 32968167.0 | AAPL |
6 | 4 | 2017-12-22 | 174.68 | 175.424 | 174.5 | 175.01 | 16052615.0 | 0.0 | 1.0 | 174.68 | 175.424 | 174.5 | 175.01 | 16052615.0 | AAPL |
7 | 5 | 2017-12-21 | 174.17 | 176.02 | 174.1 | 175.01 | 20356826.0 | 0.0 | 1.0 | 174.17 | 176.02 | 174.1 | 175.01 | 20356826.0 | AAPL |
8 | 6 | 2017-12-20 | 174.87 | 175.42 | 173.25 | 174.35 | 23000392.0 | 0.0 | 1.0 | 174.87 | 175.42 | 173.25 | 174.35 | 23000392.0 | AAPL |
9 | 7 | 2017-12-19 | 175.03 | 175.39 | 174.09 | 174.54 | 27078872.0 | 0.0 | 1.0 | 175.03 | 175.39 | 174.09 | 174.54 | 27078872.0 | AAPL |
10 | 8 | 2017-12-18 | 174.88 | 177.2 | 174.86 | 176.42 | 28831533.0 | 0.0 | 1.0 | 174.88 | 177.2 | 174.86 | 176.42 | 28831533.0 | AAPL |
11 | 9 | 2017-12-15 | 173.63 | 174.17 | 172.46 | 173.87 | 37054632.0 | 0.0 | 1.0 | 173.63 | 174.17 | 172.46 | 173.87 | 37054632.0 | AAPL |
12 | 10 | 2017-12-14 | 172.4 | 173.13 | 171.65 | 172.22 | 20219307.0 | 0.0 | 1.0 | 172.4 | 173.13 | 171.65 | 172.22 | 20219307.0 | AAPL |
13 | 11 | 2017-12-13 | 172.5 | 173.54 | 172.0 | 172.27 | 23142242.0 | 0.0 | 1.0 | 172.5 | 173.54 | 172.0 | 172.27 | 23142242.0 | AAPL |
14 | 12 | 2017-12-12 | 172.15 | 172.39 | 171.46099999999998 | 171.7 | 18945457.0 | 0.0 | 1.0 | 172.15 | 172.39 | 171.46099999999998 | 171.7 | 18945457.0 | AAPL |
15 | 13 | 2017-12-11 | 169.2 | 172.89 | 168.79 | 172.67 | 33092051.0 | 0.0 | 1.0 | 169.2 | 172.89 | 168.79 | 172.67 | 33092051.0 | AAPL |
16 | 14 | 2017-12-08 | 170.49 | 171.0 | 168.82 | 169.37 | 23096872.0 | 0.0 | 1.0 | 170.49 | 171.0 | 168.82 | 169.37 | 23096872.0 | AAPL |
17 | 15 | 2017-12-07 | 169.03 | 170.44 | 168.91 | 169.452 | 24469613.0 | 0.0 | 1.0 | 169.03 | 170.44 | 168.91 | 169.452 | 24469613.0 | AAPL |
18 | 16 | 2017-12-06 | 167.5 | 170.2047 | 166.46 | 169.01 | 28224357.0 | 0.0 | 1.0 | 167.5 | 170.2047 | 166.46 | 169.01 | 28224357.0 | AAPL |
19 | 17 | 2017-12-05 | 169.06 | 171.52 | 168.4 | 169.64 | 27008428.0 | 0.0 | 1.0 | 169.06 | 171.52 | 168.4 | 169.64 | 27008428.0 | AAPL |
20 | 18 | 2017-12-04 | 172.48 | 172.62 | 169.63 | 169.8 | 32115052.0 | 0.0 | 1.0 | 172.48 | 172.62 | 169.63 | 169.8 | 32115052.0 | AAPL |
21 | 19 | 2017-12-01 | 169.95 | 171.67 | 168.5 | 171.05 | 39590080.0 | 0.0 | 1.0 | 169.95 | 171.67 | 168.5 | 171.05 | 39590080.0 | AAPL |
22 | 20 | 2017-11-30 | 170.43 | 172.14 | 168.44 | 171.85 | 40172368.0 | 0.0 | 1.0 | 170.43 | 172.14 | 168.44 | 171.85 | 40172368.0 | AAPL |
23 | 21 | 2017-11-29 | 172.63 | 172.92 | 167.16 | 169.48 | 40788324.0 | 0.0 | 1.0 | 172.63 | 172.92 | 167.16 | 169.48 | 40788324.0 | AAPL |
24 | 22 | 2017-11-28 | 174.3 | 174.87 | 171.86 | 173.07 | 25468442.0 | 0.0 | 1.0 | 174.3 | 174.87 | 171.86 | 173.07 | 25468442.0 | AAPL |
25 | 23 | 2017-11-27 | 175.05 | 175.08 | 173.34 | 174.09 | 20536313.0 | 0.0 | 1.0 | 175.05 | 175.08 | 173.34 | 174.09 | 20536313.0 | AAPL |
26 | 24 | 2017-11-24 | 175.1 | 175.5 | 174.6459 | 174.97 | 14026519.0 | 0.0 | 1.0 | 175.1 | 175.5 | 174.6459 | 174.97 | 14026519.0 | AAPL |
27 | 25 | 2017-11-22 | 173.36 | 175.0 | 173.05 | 174.96 | 24997274.0 | 0.0 | 1.0 | 173.36 | 175.0 | 173.05 | 174.96 | 24997274.0 | AAPL |
28 | 26 | 2017-11-21 | 170.78 | 173.7 | 170.78 | 173.14 | 24875471.0 | 0.0 | 1.0 | 170.78 | 173.7 | 170.78 | 173.14 | 24875471.0 | AAPL |
29 | 27 | 2017-11-20 | 170.29 | 170.56 | 169.56 | 169.98 | 15974387.0 | 0.0 | 1.0 | 170.29 | 170.56 | 169.56 | 169.98 | 15974387.0 | AAPL |
30 | 28 | 2017-11-17 | 171.04 | 171.39 | 169.64 | 170.15 | 21665811.0 | 0.0 | 1.0 | 171.04 | 171.39 | 169.64 | 170.15 | 21665811.0 | AAPL |
31 | 29 | 2017-11-16 | 171.18 | 171.87 | 170.3 | 171.1 | 23497326.0 | 0.0 | 1.0 | 171.18 | 171.87 | 170.3 | 171.1 | 23497326.0 | AAPL |
32 | 30 | 2017-11-15 | 169.97 | 170.3197 | 168.38 | 169.08 | 28702351.0 | 0.0 | 1.0 | 169.97 | 170.3197 | 168.38 | 169.08 | 28702351.0 | AAPL |
33 | 31 | 2017-11-14 | 173.04 | 173.48 | 171.18 | 171.34 | 23588451.0 | 0.0 | 1.0 | 173.04 | 173.48 | 171.18 | 171.34 | 23588451.0 | AAPL |
34 | 32 | 2017-11-13 | 173.5 | 174.5 | 173.4 | 173.97 | 16828025.0 | 0.0 | 1.0 | 173.5 | 174.5 | 173.4 | 173.97 | 16828025.0 | AAPL |
35 | 33 | 2017-11-10 | 175.11 | 175.38 | 174.27 | 174.67 | 25061183.0 | 0.0 | 1.0 | 175.11 | 175.38 | 174.27 | 174.67 | 25061183.0 | AAPL |
36 | 34 | 2017-11-09 | 175.11 | 176.095 | 173.14 | 175.88 | 28636531.0 | 0.0 | 1.0 | 175.11 | 176.095 | 173.14 | 175.88 | 28636531.0 | AAPL |
37 | 35 | 2017-11-07 | 173.91 | 175.25 | 173.6 | 174.81 | 23910914.0 | 0.0 | 1.0 | 173.91 | 175.25 | 173.6 | 174.81 | 23910914.0 | AAPL |
38 | 36 | 2017-11-06 | 172.365 | 174.99 | 171.72 | 174.25 | 34242566.0 | 0.0 | 1.0 | 172.365 | 174.99 | 171.72 | 174.25 | 34242566.0 | AAPL |
39 | 37 | 2017-11-03 | 174.0 | 174.26 | 171.12 | 172.5 | 58683826.0 | 0.0 | 1.0 | 174.0 | 174.26 | 171.12 | 172.5 | 58683826.0 | AAPL |
40 | 38 | 2017-11-02 | 167.64 | 168.5 | 165.28 | 168.11 | 32710040.0 | 0.0 | 1.0 | 167.64 | 168.5 | 165.28 | 168.11 | 32710040.0 | AAPL |
41 | 39 | 2017-11-01 | 169.87 | 169.94 | 165.61 | 166.89 | 33100847.0 | 0.0 | 1.0 | 169.87 | 169.94 | 165.61 | 166.89 | 33100847.0 | AAPL |
42 | 40 | 2017-10-31 | 167.9 | 169.6499 | 166.94 | 169.04 | 35474672.0 | 0.0 | 1.0 | 167.9 | 169.6499 | 166.94 | 169.04 | 35474672.0 | AAPL |
43 | 41 | 2017-10-30 | 163.89 | 168.07 | 163.72 | 166.72 | 43923292.0 | 0.0 | 1.0 | 163.89 | 168.07 | 163.72 | 166.72 | 43923292.0 | AAPL |
44 | 42 | 2017-10-27 | 159.29 | 163.6 | 158.7 | 163.05 | 43904150.0 | 0.0 | 1.0 | 159.29 | 163.6 | 158.7 | 163.05 | 43904150.0 | AAPL |
45 | 43 | 2017-10-26 | 157.23 | 157.8295 | 156.78 | 157.41 | 16751691.0 | 0.0 | 1.0 | 157.23 | 157.8295 | 156.78 | 157.41 | 16751691.0 | AAPL |
46 | 44 | 2017-10-25 | 156.91 | 157.55 | 155.27 | 156.405 | 20126554.0 | 0.0 | 1.0 | 156.91 | 157.55 | 155.27 | 156.405 | 20126554.0 | AAPL |
47 | 45 | 2017-10-24 | 156.29 | 157.42 | 156.2 | 157.1 | 17137731.0 | 0.0 | 1.0 | 156.29 | 157.42 | 156.2 | 157.1 | 17137731.0 | AAPL |
48 | 46 | 2017-10-23 | 156.89 | 157.69 | 155.5 | 156.17 | 21654461.0 | 0.0 | 1.0 | 156.89 | 157.69 | 155.5 | 156.17 | 21654461.0 | AAPL |
49 | 47 | 2017-10-20 | 156.61 | 157.75 | 155.96 | 156.16 | 23612246.0 | 0.0 | 1.0 | 156.61 | 157.75 | 155.96 | 156.16 | 23612246.0 | AAPL |
50 | 48 | 2017-10-19 | 156.75 | 157.08 | 155.02 | 155.98 | 42111326.0 | 0.0 | 1.0 | 156.75 | 157.08 | 155.02 | 155.98 | 42111326.0 | AAPL |
51 | 49 | 2017-10-18 | 160.42 | 160.71 | 159.6 | 159.76 | 16158659.0 | 0.0 | 1.0 | 160.42 | 160.71 | 159.6 | 159.76 | 16158659.0 | AAPL |
52 | 50 | 2017-10-17 | 159.78 | 160.87 | 159.23 | 160.47 | 18816438.0 | 0.0 | 1.0 | 159.78 | 160.87 | 159.23 | 160.47 | 18816438.0 | AAPL |
53 | 51 | 2017-10-16 | 157.9 | 160.0 | 157.65 | 159.88 | 23894630.0 | 0.0 | 1.0 | 157.9 | 160.0 | 157.65 | 159.88 | 23894630.0 | AAPL |
54 | 52 | 2017-10-13 | 156.73 | 157.28 | 156.41 | 156.99 | 16287608.0 | 0.0 | 1.0 | 156.73 | 157.28 | 156.41 | 156.99 | 16287608.0 | AAPL |
55 | 53 | 2017-10-12 | 156.35 | 157.37 | 155.7299 | 156.0 | 16045720.0 | 0.0 | 1.0 | 156.35 | 157.37 | 155.7299 | 156.0 | 16045720.0 | AAPL |
56 | 54 | 2017-10-11 | 155.97 | 156.98 | 155.75 | 156.55 | 16607693.0 | 0.0 | 1.0 | 155.97 | 156.98 | 155.75 | 156.55 | 16607693.0 | AAPL |
57 | 55 | 2017-10-10 | 156.055 | 158.0 | 155.1 | 155.9 | 15456331.0 | 0.0 | 1.0 | 156.055 | 158.0 | 155.1 | 155.9 | 15456331.0 | AAPL |
58 | 56 | 2017-10-09 | 155.81 | 156.73 | 155.485 | 155.84 | 16200129.0 | 0.0 | 1.0 | 155.81 | 156.73 | 155.485 | 155.84 | 16200129.0 | AAPL |
59 | 57 | 2017-10-06 | 154.97 | 155.49 | 154.56 | 155.3 | 16423749.0 | 0.0 | 1.0 | 154.97 | 155.49 | 154.56 | 155.3 | 16423749.0 | AAPL |
60 | 58 | 2017-10-05 | 154.18 | 155.44 | 154.05 | 155.39 | 21032800.0 | 0.0 | 1.0 | 154.18 | 155.44 | 154.05 | 155.39 | 21032800.0 | AAPL |
61 | 59 | 2017-10-04 | 153.63 | 153.86 | 152.46 | 153.4508 | 19844177.0 | 0.0 | 1.0 | 153.63 | 153.86 | 152.46 | 153.4508 | 19844177.0 | AAPL |
62 | 60 | 2017-10-03 | 154.01 | 155.09 | 153.91 | 154.48 | 16146388.0 | 0.0 | 1.0 | 154.01 | 155.09 | 153.91 | 154.48 | 16146388.0 | AAPL |
63 | 61 | 2017-10-02 | 154.26 | 154.45 | 152.72 | 153.81 | 18524860.0 | 0.0 | 1.0 | 154.26 | 154.45 | 152.72 | 153.81 | 18524860.0 | AAPL |
64 | 62 | 2017-09-29 | 153.21 | 154.13 | 152.0 | 154.12 | 25856530.0 | 0.0 | 1.0 | 153.21 | 154.13 | 152.0 | 154.12 | 25856530.0 | AAPL |
65 | 63 | 2017-09-28 | 153.89 | 154.28 | 152.7 | 153.28 | 21896592.0 | 0.0 | 1.0 | 153.89 | 154.28 | 152.7 | 153.28 | 21896592.0 | AAPL |
66 | 64 | 2017-09-27 | 153.8 | 154.7189 | 153.54 | 154.23 | 24959552.0 | 0.0 | 1.0 | 153.8 | 154.7189 | 153.54 | 154.23 | 24959552.0 | AAPL |
67 | 65 | 2017-09-26 | 151.78 | 153.92 | 151.69 | 153.14 | 35470985.0 | 0.0 | 1.0 | 151.78 | 153.92 | 151.69 | 153.14 | 35470985.0 | AAPL |
68 | 66 | 2017-09-25 | 149.99 | 151.83 | 149.16 | 150.55 | 43922334.0 | 0.0 | 1.0 | 149.99 | 151.83 | 149.16 | 150.55 | 43922334.0 | AAPL |
69 | 67 | 2017-09-22 | 152.02 | 152.27 | 150.56 | 151.89 | 46114424.0 | 0.0 | 1.0 | 152.02 | 152.27 | 150.56 | 151.89 | 46114424.0 | AAPL |
70 | 68 | 2017-09-21 | 155.8 | 155.8 | 152.75 | 153.39 | 36643382.0 | 0.0 | 1.0 | 155.8 | 155.8 | 152.75 | 153.39 | 36643382.0 | AAPL |
71 | 69 | 2017-09-20 | 157.9 | 158.26 | 153.83 | 156.07 | 51693239.0 | 0.0 | 1.0 | 157.9 | 158.26 | 153.83 | 156.07 | 51693239.0 | AAPL |
72 | 70 | 2017-09-19 | 159.51 | 159.77 | 158.44 | 158.73 | 20347352.0 | 0.0 | 1.0 | 159.51 | 159.77 | 158.44 | 158.73 | 20347352.0 | AAPL |
73 | 71 | 2017-09-18 | 160.11 | 160.5 | 157.995 | 158.67 | 27939718.0 | 0.0 | 1.0 | 160.11 | 160.5 | 157.995 | 158.67 | 27939718.0 | AAPL |
74 | 72 | 2017-09-15 | 158.47 | 160.97 | 158.0 | 159.88 | 48203642.0 | 0.0 | 1.0 | 158.47 | 160.97 | 158.0 | 159.88 | 48203642.0 | AAPL |
75 | 73 | 2017-09-14 | 158.99 | 159.4 | 158.09 | 158.28 | 23073646.0 | 0.0 | 1.0 | 158.99 | 159.4 | 158.09 | 158.28 | 23073646.0 | AAPL |
76 | 74 | 2017-09-13 | 159.87 | 159.96 | 157.91 | 159.65 | 44393752.0 | 0.0 | 1.0 | 159.87 | 159.96 | 157.91 | 159.65 | 44393752.0 | AAPL |
77 | 75 | 2017-09-12 | 162.61 | 163.96 | 158.77 | 160.82 | 71139119.0 | 0.0 | 1.0 | 162.61 | 163.96 | 158.77 | 160.82 | 71139119.0 | AAPL |
78 | 76 | 2017-09-11 | 160.5 | 162.05 | 159.89 | 161.5 | 31028926.0 | 0.0 | 1.0 | 160.5 | 162.05 | 159.89 | 161.5 | 31028926.0 | AAPL |
79 | 77 | 2017-09-08 | 160.86 | 161.15 | 158.53 | 158.63 | 28183159.0 | 0.0 | 1.0 | 160.86 | 161.15 | 158.53 | 158.63 | 28183159.0 | AAPL |
80 | 78 | 2017-09-07 | 162.09 | 162.24 | 160.36 | 161.26 | 21722995.0 | 0.0 | 1.0 | 162.09 | 162.24 | 160.36 | 161.26 | 21722995.0 | AAPL |
81 | 79 | 2017-09-06 | 162.71 | 162.99 | 160.52 | 161.91 | 21179047.0 | 0.0 | 1.0 | 162.71 | 162.99 | 160.52 | 161.91 | 21179047.0 | AAPL |
82 | 80 | 2017-09-05 | 163.75 | 164.25 | 160.56 | 162.08 | 29317054.0 | 0.0 | 1.0 | 163.75 | 164.25 | 160.56 | 162.08 | 29317054.0 | AAPL |
83 | 81 | 2017-09-01 | 164.8 | 164.94 | 163.63 | 164.05 | 16508568.0 | 0.0 | 1.0 | 164.8 | 164.94 | 163.63 | 164.05 | 16508568.0 | AAPL |
84 | 82 | 2017-08-31 | 163.64 | 164.52 | 163.48 | 164.0 | 26412439.0 | 0.0 | 1.0 | 163.64 | 164.52 | 163.48 | 164.0 | 26412439.0 | AAPL |
85 | 83 | 2017-08-30 | 163.8 | 163.89 | 162.61 | 163.35 | 26973946.0 | 0.0 | 1.0 | 163.8 | 163.89 | 162.61 | 163.35 | 26973946.0 | AAPL |
86 | 84 | 2017-08-29 | 160.1 | 163.12 | 160.0 | 162.91 | 29307862.0 | 0.0 | 1.0 | 160.1 | 163.12 | 160.0 | 162.91 | 29307862.0 | AAPL |
87 | 85 | 2017-08-28 | 160.14 | 162.0 | 159.93 | 161.47 | 25279674.0 | 0.0 | 1.0 | 160.14 | 162.0 | 159.93 | 161.47 | 25279674.0 | AAPL |
88 | 86 | 2017-08-25 | 159.65 | 160.56 | 159.27 | 159.86 | 25015218.0 | 0.0 | 1.0 | 159.65 | 160.56 | 159.27 | 159.86 | 25015218.0 | AAPL |
89 | 87 | 2017-08-24 | 160.43 | 160.74 | 158.55 | 159.27 | 19029621.0 | 0.0 | 1.0 | 160.43 | 160.74 | 158.55 | 159.27 | 19029621.0 | AAPL |
90 | 88 | 2017-08-23 | 159.07 | 160.47 | 158.88 | 159.98 | 19198189.0 | 0.0 | 1.0 | 159.07 | 160.47 | 158.88 | 159.98 | 19198189.0 | AAPL |
91 | 89 | 2017-08-22 | 158.23 | 160.0 | 158.02 | 159.78 | 21297812.0 | 0.0 | 1.0 | 158.23 | 160.0 | 158.02 | 159.78 | 21297812.0 | AAPL |
92 | 90 | 2017-08-21 | 157.5 | 157.89 | 155.1101 | 157.21 | 26145653.0 | 0.0 | 1.0 | 157.5 | 157.89 | 155.1101 | 157.21 | 26145653.0 | AAPL |
93 | 91 | 2017-08-18 | 157.86 | 159.5 | 156.72 | 157.5 | 27012525.0 | 0.0 | 1.0 | 157.86 | 159.5 | 156.72 | 157.5 | 27012525.0 | AAPL |
94 | 92 | 2017-08-17 | 160.52 | 160.71 | 157.84 | 157.87 | 26925694.0 | 0.0 | 1.0 | 160.52 | 160.71 | 157.84 | 157.87 | 26925694.0 | AAPL |
95 | 93 | 2017-08-16 | 161.94 | 162.51 | 160.15 | 160.95 | 27321761.0 | 0.0 | 1.0 | 161.94 | 162.51 | 160.15 | 160.95 | 27321761.0 | AAPL |
96 | 94 | 2017-08-15 | 160.66 | 162.195 | 160.14 | 161.6 | 27936774.0 | 0.0 | 1.0 | 160.66 | 162.195 | 160.14 | 161.6 | 27936774.0 | AAPL |
97 | 95 | 2017-08-14 | 159.32 | 160.21 | 158.75 | 159.85 | 21754810.0 | 0.0 | 1.0 | 159.32 | 160.21 | 158.75 | 159.85 | 21754810.0 | AAPL |
98 | 96 | 2017-08-11 | 156.6 | 158.5728 | 156.07 | 157.48 | 25943187.0 | 0.0 | 1.0 | 156.6 | 158.5728 | 156.07 | 157.48 | 25943187.0 | AAPL |
99 | 97 | 2017-08-10 | 159.9 | 160.0 | 154.63 | 155.27 | 39081017.0 | 0.63 | 1.0 | 159.9 | 160.0 | 154.63 | 155.27 | 39081017.0 | AAPL |
100 | 98 | 2017-08-09 | 159.26 | 161.27 | 159.11 | 161.06 | 25640394.0 | 0.0 | 1.0 | 158.61642206543002 | 160.61829955099 | 158.46702822321998 | 160.40914817191003 | 25640394.0 | AAPL |
101 | 99 | 2017-08-08 | 158.6 | 161.83 | 158.27 | 160.08 | 35775675.0 | 0.0 | 1.0 | 157.95908915972 | 161.1760365619 | 157.63042270686 | 159.43310840281998 | 35775675.0 | AAPL |
102 | 100 | 2017-08-04 | 156.07 | 157.4 | 155.69 | 156.39 | 20349532.0 | 0.0 | 1.0 | 155.43931302117 | 156.76393842207 | 155.06084862091 | 155.75801988453998 | 20349532.0 | AAPL |
103 | 101 | 2017-08-03 | 157.05 | 157.21 | 155.02 | 155.57 | 26000738.0 | 0.0 | 1.0 | 156.41535279024998 | 156.57470622193998 | 154.39355612571998 | 154.94133354715 | 26000738.0 | AAPL |
104 | 102 | 2017-08-02 | 159.28 | 159.75 | 156.16 | 157.14 | 69222793.0 | 0.0 | 1.0 | 158.63634124439 | 159.10444194997 | 155.52894932649 | 156.50498909556998 | 69222793.0 | AAPL |
105 | 103 | 2017-08-01 | 149.1 | 150.22 | 148.41 | 150.05 | 24725526.0 | 0.0 | 1.0 | 148.4974791533 | 149.61295317511002 | 147.81026747915 | 149.44364015393998 | 24725526.0 | AAPL |
106 | 104 | 2017-07-31 | 149.9 | 150.33 | 148.13 | 148.85 | 19422655.0 | 0.0 | 1.0 | 149.29424631174 | 149.7225086594 | 147.53139897370002 | 148.24848941629 | 19422655.0 | AAPL |
107 | 105 | 2017-07-28 | 149.89 | 150.23 | 149.19 | 149.5 | 16832947.0 | 0.0 | 1.0 | 149.28428672226002 | 149.62291276458998 | 148.58711545863 | 148.89586273252 | 16832947.0 | AAPL |
108 | 106 | 2017-07-27 | 153.75 | 153.99 | 147.3 | 150.56 | 32175875.0 | 0.0 | 1.0 | 153.12868826171 | 153.36771840923998 | 146.70475304682 | 149.95157921745002 | 32175875.0 | AAPL |
109 | 107 | 2017-07-26 | 153.35 | 153.93 | 153.06 | 153.46 | 15172136.0 | 0.0 | 1.0 | 152.73030468249 | 153.30796087235 | 152.44147658756 | 152.83986016677 | 15172136.0 | AAPL |
110 | 108 | 2017-07-25 | 151.8 | 153.84 | 151.8 | 152.74 | 18612649.0 | 0.0 | 1.0 | 151.18656831302 | 153.21832456703 | 151.18656831302 | 152.12276972418002 | 18612649.0 | AAPL |
111 | 109 | 2017-07-24 | 150.58 | 152.44 | 149.9 | 152.09 | 21122730.0 | 0.0 | 1.0 | 149.97149839641 | 151.82398203977 | 149.29424631174 | 151.47539640795 | 21122730.0 | AAPL |
112 | 110 | 2017-07-21 | 149.99 | 150.44 | 148.88 | 150.27 | 24671002.0 | 0.0 | 1.0 | 149.38388261706 | 149.83206414368001 | 148.27836818473 | 149.66275112251 | 24671002.0 | AAPL |
113 | 111 | 2017-07-20 | 151.5 | 151.74 | 150.19 | 150.34 | 17053326.0 | 0.0 | 1.0 | 150.88778062861 | 151.12681077614 | 149.58307440667 | 149.73246824888 | 17053326.0 | AAPL |
114 | 112 | 2017-07-19 | 150.48 | 151.42 | 149.95 | 151.02 | 20615419.0 | 0.0 | 1.0 | 149.8719025016 | 150.80810391276 | 149.34404425914 | 150.40972033354998 | 20615419.0 | AAPL |
115 | 113 | 2017-07-18 | 149.2 | 150.13 | 148.67 | 150.08 | 17713795.0 | 0.0 | 1.0 | 148.59707504811 | 149.52331686979 | 148.06921680564 | 149.47351892238999 | 17713795.0 | AAPL |
116 | 114 | 2017-07-17 | 148.82 | 150.9 | 148.57 | 149.56 | 23243713.0 | 0.0 | 1.0 | 148.21861064785 | 150.29020525978 | 147.96962091084 | 148.95562026940001 | 23243713.0 | AAPL |
117 | 115 | 2017-07-14 | 147.97 | 149.33 | 147.33 | 149.04 | 19961788.0 | 0.0 | 1.0 | 147.37204554201 | 148.72654971135 | 146.73463181527 | 148.43772161642 | 19961788.0 | AAPL |
118 | 116 | 2017-07-13 | 145.5 | 148.49 | 145.44 | 147.77 | 24922788.0 | 0.0 | 1.0 | 144.91202694035 | 147.889944195 | 144.85226940346 | 147.17285375241002 | 24922788.0 | AAPL |
119 | 117 | 2017-07-12 | 145.87 | 146.18 | 144.82 | 145.74 | 23617964.0 | 0.0 | 1.0 | 145.28053175112 | 145.58927902501998 | 144.23477485568 | 145.15105708788 | 23617964.0 | AAPL |
120 | 118 | 2017-07-11 | 144.73 | 145.85 | 144.38 | 145.53 | 18311156.0 | 0.0 | 1.0 | 144.14513855035 | 145.26061257216003 | 143.79655291854 | 144.94190570879 | 18311156.0 | AAPL |
121 | 119 | 2017-07-10 | 144.11 | 145.95 | 143.37 | 145.06 | 21030466.0 | 0.0 | 1.0 | 143.52764400256999 | 145.36020846697 | 142.79063438101002 | 144.47380500321 | 21030466.0 | AAPL |
122 | 120 | 2017-07-07 | 142.9 | 144.75 | 142.9 | 144.18 | 18505351.0 | 0.0 | 1.0 | 142.32253367543 | 144.16505772931 | 142.32253367543 | 143.59736112893 | 18505351.0 | AAPL |
123 | 121 | 2017-07-06 | 143.02 | 143.5 | 142.41 | 142.73 | 23374374.0 | 0.0 | 1.0 | 142.4420487492 | 142.92010904426002 | 141.83451379088999 | 142.15322065427 | 23374374.0 | AAPL |
124 | 122 | 2017-07-05 | 143.69 | 144.79 | 142.7237 | 144.09 | 20758795.0 | 0.0 | 1.0 | 143.10934124438998 | 144.20489608724 | 142.14694611289 | 143.5077248236 | 20758795.0 | AAPL |
125 | 123 | 2017-07-03 | 144.88 | 145.3001 | 143.1 | 143.5 | 14276812.0 | 0.0 | 1.0 | 144.29453239256 | 144.71293474663 | 142.52172546504 | 142.92010904426002 | 14276812.0 | AAPL |
126 | 124 | 2017-06-30 | 144.45 | 144.96 | 143.78 | 144.02 | 22328979.0 | 0.0 | 1.0 | 143.8662700449 | 144.3742091084 | 143.19897754971 | 143.43800769723998 | 22328979.0 | AAPL |
127 | 125 | 2017-06-29 | 144.71 | 145.13 | 142.28 | 143.68 | 31116980.0 | 0.0 | 1.0 | 144.12521937139 | 144.54352212957 | 141.70503912765 | 143.09938165491002 | 31116980.0 | AAPL |
128 | 126 | 2017-06-28 | 144.49 | 146.11 | 143.1601 | 145.83 | 21915939.0 | 0.0 | 1.0 | 143.90610840282 | 145.51956189865 | 142.58158259782 | 145.2406933932 | 21915939.0 | AAPL |
129 | 127 | 2017-06-27 | 145.01 | 146.16 | 143.62 | 143.74 | 24423643.0 | 0.0 | 1.0 | 144.4240070558 | 145.56935984606 | 143.03962411802 | 143.15913919179 | 24423643.0 | AAPL |
130 | 128 | 2017-06-26 | 147.17 | 148.28 | 145.38 | 145.82 | 25524661.0 | 0.0 | 1.0 | 146.57527838357998 | 147.68079281591002 | 144.79251186658 | 145.23073380372 | 25524661.0 | AAPL |
131 | 129 | 2017-06-23 | 145.13 | 147.16 | 145.11 | 146.35 | 25997976.0 | 0.0 | 1.0 | 144.54352212957 | 146.5653187941 | 144.52360295061 | 145.75859204618 | 25997976.0 | AAPL |
132 | 130 | 2017-06-22 | 145.77 | 146.7 | 145.1199 | 145.63 | 18673365.0 | 0.0 | 1.0 | 145.18093585632 | 146.107177678 | 144.5334629442 | 145.04150160359 | 18673365.0 | AAPL |
133 | 131 | 2017-06-21 | 145.52 | 146.0693 | 144.61 | 145.87 | 21064679.0 | 0.0 | 1.0 | 144.93194611931003 | 145.47902636946998 | 144.02562347659 | 145.28053175112 | 21064679.0 | AAPL |
134 | 132 | 2017-06-20 | 146.87 | 146.87 | 144.94 | 145.01 | 24572170.0 | 0.0 | 1.0 | 146.27649069917 | 146.27649069917 | 144.35428992943997 | 144.4240070558 | 24572170.0 | AAPL |
135 | 133 | 2017-06-19 | 143.66 | 146.74 | 143.66 | 146.34 | 31449132.0 | 0.0 | 1.0 | 143.07946247594998 | 146.14701603592 | 143.07946247594998 | 145.7486324567 | 31449132.0 | AAPL |
136 | 134 | 2017-06-16 | 143.78 | 144.5 | 142.2 | 142.27 | 49180748.0 | 0.0 | 1.0 | 143.19897754971 | 143.9160679923 | 141.6253624118 | 141.69507953817 | 49180748.0 | AAPL |
137 | 135 | 2017-06-15 | 143.32 | 144.4798 | 142.21 | 144.29 | 31348832.0 | 0.0 | 1.0 | 142.74083643361 | 143.89594962155002 | 141.63532200128 | 143.70691661321 | 31348832.0 | AAPL |
138 | 136 | 2017-06-14 | 147.5 | 147.5 | 143.84 | 145.16 | 31224203.0 | 0.0 | 1.0 | 146.90394483643 | 146.90394483643 | 143.25873508658998 | 144.57340089801 | 31224203.0 | AAPL |
139 | 137 | 2017-06-13 | 147.16 | 147.45 | 145.15 | 146.59 | 33749154.0 | 0.0 | 1.0 | 146.5653187941 | 146.85414688903 | 144.56344130853 | 145.99762219371001 | 33749154.0 | AAPL |
140 | 138 | 2017-06-12 | 145.74 | 146.09 | 142.51 | 145.32 | 71563614.0 | 0.0 | 1.0 | 145.15105708788 | 145.49964271969 | 141.9341096857 | 144.7327543297 | 71563614.0 | AAPL |
141 | 139 | 2017-06-09 | 155.19 | 155.19 | 146.02 | 148.98 | 64176149.0 | 0.0 | 1.0 | 154.56286914689 | 154.56286914689 | 145.42992559333 | 148.37796407954 | 64176149.0 | AAPL |
142 | 140 | 2017-06-08 | 155.25 | 155.54 | 154.4 | 154.99 | 20771367.0 | 0.0 | 1.0 | 154.62262668377 | 154.9114547787 | 153.77606157793002 | 154.36367735728 | 20771367.0 | AAPL |
143 | 141 | 2017-06-07 | 155.02 | 155.98 | 154.48 | 155.37 | 20678772.0 | 0.0 | 1.0 | 154.39355612571998 | 155.34967671584 | 153.85573829378 | 154.74214175754 | 20678772.0 | AAPL |
144 | 142 | 2017-06-06 | 153.9 | 155.81 | 153.78 | 154.45 | 26249630.0 | 0.0 | 1.0 | 153.27808210391 | 155.18036369468 | 153.15856703014998 | 153.82585952533998 | 26249630.0 | AAPL |
145 | 143 | 2017-06-05 | 154.34 | 154.45 | 153.46 | 153.93 | 24803858.0 | 0.0 | 1.0 | 153.71630404105 | 153.82585952533998 | 152.83986016677 | 153.30796087235 | 24803858.0 | AAPL |
146 | 144 | 2017-06-02 | 153.58 | 155.45 | 152.89 | 155.45 | 27285861.0 | 0.0 | 1.0 | 152.95937524054 | 154.82181847338 | 152.27216356639 | 154.82181847338 | 27285861.0 | AAPL |
147 | 145 | 2017-06-01 | 153.17 | 153.33 | 152.22 | 153.18 | 16180143.0 | 0.0 | 1.0 | 152.55103207183998 | 152.71038550353 | 151.6048710712 | 152.56099166132 | 16180143.0 | AAPL |
148 | 146 | 2017-05-31 | 153.97 | 154.17 | 152.38 | 152.76 | 23162873.0 | 0.0 | 1.0 | 153.34779923028 | 153.54699101988 | 151.76422450289 | 152.14268890314 | 23162873.0 | AAPL |
149 | 147 | 2017-05-30 | 153.42 | 154.43 | 153.33 | 153.67 | 20034934.0 | 0.0 | 1.0 | 152.80002180885 | 153.80594034638 | 152.71038550353 | 153.04901154586 | 20034934.0 | AAPL |
150 | 148 | 2017-05-26 | 154.0 | 154.24 | 153.31 | 153.61 | 21632202.0 | 0.0 | 1.0 | 153.37767799872 | 153.61670814625 | 152.69046632457 | 152.98925400898 | 21632202.0 | AAPL |
151 | 149 | 2017-05-25 | 153.73 | 154.35 | 153.03 | 153.87 | 19044463.0 | 0.0 | 1.0 | 153.10876908275 | 153.72626363053 | 152.41159781911 | 153.24820333546998 | 19044463.0 | AAPL |
152 | 150 | 2017-05-24 | 153.84 | 154.17 | 152.67 | 153.34 | 19118319.0 | 0.0 | 1.0 | 153.21832456703 | 153.54699101988 | 152.05305259782 | 152.72034509301 | 19118319.0 | AAPL |
153 | 151 | 2017-05-23 | 154.9 | 154.9 | 153.31 | 153.8 | 19430358.0 | 0.0 | 1.0 | 154.27404105196 | 154.27404105196 | 152.69046632457 | 153.17848620911002 | 19430358.0 | AAPL |
154 | 152 | 2017-05-22 | 154.0 | 154.58 | 152.91 | 153.99 | 22340069.0 | 0.0 | 1.0 | 153.37767799872 | 153.95533418858 | 152.29208274535 | 153.36771840923998 | 22340069.0 | AAPL |
155 | 153 | 2017-05-19 | 153.38 | 153.98 | 152.63 | 152.96 | 26733798.0 | 0.0 | 1.0 | 152.76018345093001 | 153.35775881976002 | 152.0132142399 | 152.34188069275 | 26733798.0 | AAPL |
156 | 154 | 2017-05-18 | 151.27 | 153.34 | 151.13 | 152.54 | 33159664.0 | 0.0 | 1.0 | 150.65871007056 | 152.72034509301 | 150.51927581783002 | 151.92357793456998 | 33159664.0 | AAPL |
157 | 155 | 2017-05-17 | 153.6 | 154.57 | 149.71 | 150.25 | 49482818.0 | 0.0 | 1.0 | 152.9792944195 | 153.9453745991 | 149.10501411161002 | 149.64283194355 | 49482818.0 | AAPL |
158 | 156 | 2017-05-16 | 155.94 | 156.06 | 154.72 | 155.47 | 19904679.0 | 0.0 | 1.0 | 155.30983835792 | 155.42935343168998 | 154.09476844131 | 154.84173765234 | 19904679.0 | AAPL |
159 | 157 | 2017-05-15 | 156.01 | 156.65 | 155.05 | 155.7 | 25700983.0 | 0.0 | 1.0 | 155.37955548428002 | 156.01696921103002 | 154.42343489416 | 155.07080821039 | 25700983.0 | AAPL |
160 | 158 | 2017-05-12 | 154.7 | 156.42 | 154.67 | 156.1 | 32221756.0 | 0.0 | 1.0 | 154.07484926235 | 155.78789865298 | 154.04497049391 | 155.46919178961 | 32221756.0 | AAPL |
161 | 159 | 2017-05-11 | 152.45 | 154.07 | 152.31 | 153.95 | 25596687.0 | 0.63 | 1.0 | 151.83394162925 | 153.44739512508002 | 151.69450737652 | 153.32788005131002 | 25596687.0 | AAPL |
162 | 160 | 2017-05-10 | 153.63 | 153.94 | 152.11 | 153.26 | 25670456.0 | 0.0 | 1.0 | 152.38557518620001 | 152.69306414219 | 150.87788740203 | 152.01857223873998 | 25670456.0 | AAPL |
163 | 161 | 2017-05-09 | 153.87 | 154.88 | 153.45 | 153.96 | 35942435.0 | 0.0 | 1.0 | 152.62363115213 | 153.62545000872 | 152.20703321176 | 152.71290213935 | 35942435.0 | AAPL |
164 | 162 | 2017-05-08 | 149.03 | 153.7 | 149.03 | 153.0 | 48339210.0 | 0.0 | 1.0 | 147.82283583935 | 152.45500817626998 | 147.82283583935 | 151.76067827566 | 48339210.0 | AAPL |
165 | 163 | 2017-05-05 | 146.76 | 148.98 | 146.76 | 148.96 | 26787359.0 | 0.0 | 1.0 | 145.57122316167 | 147.77324084645 | 145.57122316167 | 147.75340284928998 | 26787359.0 | AAPL |
166 | 164 | 2017-05-04 | 146.52 | 147.14 | 145.81 | 146.53 | 23275690.0 | 0.0 | 1.0 | 145.33316719575 | 145.94814510771002 | 144.62891829656 | 145.34308619433 | 23275690.0 | AAPL |
167 | 165 | 2017-05-03 | 145.59 | 147.49 | 144.27 | 147.06 | 45142806.0 | 0.0 | 1.0 | 144.41070032780001 | 146.29531005802 | 143.10139251522 | 145.86879311907 | 45142806.0 | AAPL |
168 | 166 | 2017-05-02 | 147.54 | 148.09 | 146.84 | 147.51 | 39752670.0 | 0.0 | 1.0 | 146.34490505091998 | 146.89044997282 | 145.65057515031 | 146.31514805518 | 39752670.0 | AAPL |
169 | 167 | 2017-05-01 | 145.1 | 147.2 | 144.96 | 146.6 | 32818760.0 | 0.0 | 1.0 | 143.92466939737 | 146.00765909919 | 143.78580341725 | 145.41251918439 | 32818760.0 | AAPL |
170 | 168 | 2017-04-28 | 144.09 | 144.3 | 143.27 | 143.65 | 20247187.0 | 0.0 | 1.0 | 142.92285054078002 | 143.13114951096 | 142.10949265721 | 142.48641460326002 | 20247187.0 | AAPL |
171 | 169 | 2017-04-27 | 143.9225 | 144.16 | 143.31 | 143.79 | 13948980.0 | 0.0 | 1.0 | 142.75670731456 | 142.99228353083998 | 142.14916865153 | 142.62528058338 | 13948980.0 | AAPL |
172 | 170 | 2017-04-26 | 144.47 | 144.6 | 143.3762 | 143.6508 | 19614287.0 | 0.0 | 1.0 | 143.29977248683 | 143.42871946837 | 142.21483242213 | 142.48720812314 | 19614287.0 | AAPL |
173 | 171 | 2017-04-25 | 143.91 | 144.9 | 143.87 | 144.54 | 18216472.0 | 0.0 | 1.0 | 142.74430856633998 | 143.72628942577 | 142.70463257202 | 143.36920547689 | 18216472.0 | AAPL |
174 | 172 | 2017-04-24 | 143.5 | 143.95 | 143.18 | 143.64 | 17116599.0 | 0.0 | 1.0 | 142.33762962455 | 142.78398456066003 | 142.02022166998998 | 142.47649560468 | 17116599.0 | AAPL |
175 | 173 | 2017-04-21 | 142.44 | 142.68 | 141.85 | 142.27 | 17320928.0 | 0.0 | 1.0 | 141.28621577506001 | 141.52427174099 | 140.70099485883998 | 141.1175927992 | 17320928.0 | AAPL |
176 | 174 | 2017-04-20 | 141.22 | 142.92 | 141.16 | 142.44 | 23319562.0 | 0.0 | 1.0 | 140.07609794829 | 141.76232770691 | 140.01658395681002 | 141.28621577506001 | 23319562.0 | AAPL |
177 | 175 | 2017-04-19 | 141.88 | 142.0 | 140.45 | 140.68 | 17328375.0 | 0.0 | 1.0 | 140.73075185458 | 140.84977983753998 | 139.31233505762 | 139.54047202496 | 17328375.0 | AAPL |
178 | 176 | 2017-04-18 | 141.41 | 142.04 | 141.11 | 141.2 | 14697544.0 | 0.0 | 1.0 | 140.26455892131 | 140.88945583186 | 139.96698896391 | 140.05625995113002 | 14697544.0 | AAPL |
179 | 177 | 2017-04-17 | 141.48 | 141.88 | 140.87 | 141.83 | 16582094.0 | 0.0 | 1.0 | 140.33399191137 | 140.73075185458 | 139.72893299799 | 140.68115686168002 | 16582094.0 | AAPL |
180 | 178 | 2017-04-13 | 141.91 | 142.38 | 141.05 | 141.05 | 17822880.0 | 0.0 | 1.0 | 140.76050885032 | 141.22670178358 | 139.90747497243 | 139.90747497243 | 17822880.0 | AAPL |
181 | 179 | 2017-04-12 | 141.6 | 142.15 | 141.01 | 141.8 | 20350000.0 | 0.0 | 1.0 | 140.45301989433 | 140.99856481624 | 139.86779897811002 | 140.65139986594 | 20350000.0 | AAPL |
182 | 180 | 2017-04-11 | 142.94 | 143.35 | 140.06 | 141.63 | 30379376.0 | 0.0 | 1.0 | 141.78216570407 | 142.18884464585 | 138.92549411299998 | 140.48277689007 | 30379376.0 | AAPL |
183 | 181 | 2017-04-10 | 143.6 | 143.8792 | 142.9 | 143.17 | 18933397.0 | 0.0 | 1.0 | 142.43681961036 | 142.71375805071 | 141.74248970975 | 142.01030267141002 | 18933397.0 | AAPL |
184 | 182 | 2017-04-07 | 143.73 | 144.18 | 143.27 | 143.34 | 16658543.0 | 0.0 | 1.0 | 142.5657665919 | 143.012121528 | 142.10949265721 | 142.17892564727 | 16658543.0 | AAPL |
185 | 183 | 2017-04-06 | 144.29 | 144.52 | 143.45 | 143.66 | 21149034.0 | 0.0 | 1.0 | 143.12123051238 | 143.34936747973 | 142.28803463165002 | 142.49633360183998 | 21149034.0 | AAPL |
186 | 184 | 2017-04-05 | 144.22 | 145.46 | 143.81 | 144.02 | 27717854.0 | 0.0 | 1.0 | 143.05179752232002 | 144.28175334626002 | 142.64511858054 | 142.85341755072 | 27717854.0 | AAPL |
187 | 185 | 2017-04-04 | 143.25 | 144.89 | 143.17 | 144.77 | 19891354.0 | 0.0 | 1.0 | 142.08965466005 | 143.71637042719 | 142.01030267141002 | 143.59734244423 | 19891354.0 | AAPL |
188 | 186 | 2017-04-03 | 143.71 | 144.12 | 143.05 | 143.7 | 19985714.0 | 0.0 | 1.0 | 142.54592859474 | 142.95260753652 | 141.89127468844998 | 142.53600959616 | 19985714.0 | AAPL |
189 | 187 | 2017-03-31 | 143.72 | 144.27 | 143.01 | 143.66 | 19661651.0 | 0.0 | 1.0 | 142.55584759331998 | 143.10139251522 | 141.85159869413 | 142.49633360183998 | 19661651.0 | AAPL |
190 | 188 | 2017-03-30 | 144.19 | 144.5 | 143.5 | 143.93 | 21207252.0 | 0.0 | 1.0 | 143.02204052658 | 143.32952948257 | 142.33762962455 | 142.7641465635 | 21207252.0 | AAPL |
191 | 189 | 2017-03-29 | 143.68 | 144.49 | 143.19 | 144.12 | 29189955.0 | 0.0 | 1.0 | 142.516171599 | 143.31961048398998 | 142.03014066857 | 142.95260753652 | 29189955.0 | AAPL |
192 | 190 | 2017-03-28 | 140.91 | 144.04 | 140.62 | 143.8 | 33374805.0 | 0.0 | 1.0 | 139.76860899231002 | 142.87325554788 | 139.48095803348 | 142.63519958196002 | 33374805.0 | AAPL |
193 | 191 | 2017-03-27 | 139.39 | 141.22 | 138.62 | 140.88 | 23575094.0 | 0.0 | 1.0 | 138.26092120813 | 140.07609794829 | 137.49715831746 | 139.73885199657 | 23575094.0 | AAPL |
194 | 192 | 2017-03-24 | 141.5 | 141.74 | 140.35 | 140.64 | 22395563.0 | 0.0 | 1.0 | 140.35382990853 | 140.59188587446002 | 139.21314507181998 | 139.50079603064 | 22395563.0 | AAPL |
195 | 193 | 2017-03-23 | 141.26 | 141.5844 | 140.61 | 140.92 | 20346301.0 | 0.0 | 1.0 | 140.11577394261002 | 140.43754625655 | 139.4710390349 | 139.77852799088998 | 20346301.0 | AAPL |
196 | 194 | 2017-03-22 | 139.845 | 141.6 | 139.76 | 141.42 | 25860165.0 | 0.0 | 1.0 | 138.71223564353 | 140.45301989433 | 138.62792415559 | 140.27447791989 | 25860165.0 | AAPL |
197 | 195 | 2017-03-21 | 142.11 | 142.8 | 139.73 | 139.84 | 39529912.0 | 0.0 | 1.0 | 140.95888882192 | 141.64329972395 | 138.59816715985 | 138.70727614423998 | 39529912.0 | AAPL |
198 | 196 | 2017-03-20 | 140.4 | 141.5 | 140.23 | 141.46 | 21542038.0 | 0.0 | 1.0 | 139.26274006472 | 140.35382990853 | 139.09411708886 | 140.31415391421 | 21542038.0 | AAPL |
199 | 197 | 2017-03-17 | 141.0 | 141.0 | 139.89 | 139.99 | 43884952.0 | 0.0 | 1.0 | 139.85787997953 | 139.85787997953 | 138.75687113714 | 138.85606112294 | 43884952.0 | AAPL |
200 | 198 | 2017-03-16 | 140.72 | 141.02 | 140.26 | 140.69 | 19231998.0 | 0.0 | 1.0 | 139.58014801928002 | 139.87771797668998 | 139.1238740846 | 139.55039102354 | 19231998.0 | AAPL |
201 | 199 | 2017-03-15 | 139.41 | 140.7501 | 139.025 | 140.46 | 25691774.0 | 0.0 | 1.0 | 138.28075920529 | 139.61000420501 | 137.89887775996002 | 139.3222540562 | 25691774.0 | AAPL |
202 | 200 | 2017-03-14 | 139.3 | 139.65 | 138.84 | 138.99 | 15309065.0 | 0.0 | 1.0 | 138.17165022091 | 138.51881517121 | 137.71537628622 | 137.86416126493 | 15309065.0 | AAPL |