Market Statistics for AAPL
| Symbol |
Date |
Open |
High |
Low |
Close |
Volume |
Actions |
| AAPL |
10/22/2021 |
149.6900 |
150.1800 |
148.6400 |
148.6900 |
58883443 |
|
| AAPL |
10/21/2021 |
148.8100 |
149.6400 |
147.8700 |
149.4800 |
61111106 |
|
| AAPL |
10/20/2021 |
148.7000 |
149.7539 |
148.1200 |
149.2600 |
58418788 |
|
| AAPL |
10/15/2021 |
143.7700 |
144.8950 |
143.5100 |
144.8400 |
67940334 |
|
| AAPL |
10/14/2021 |
142.1100 |
143.8800 |
141.5100 |
143.7600 |
69907100 |
|
| AAPL |
10/11/2021 |
142.2700 |
144.8100 |
141.8100 |
142.8100 |
64254640 |
|
| AAPL |
10/8/2021 |
144.0300 |
144.1781 |
142.5600 |
142.9000 |
58773155 |
|
| AAPL |
10/6/2021 |
139.4700 |
142.1500 |
138.3700 |
142.0000 |
83221119 |
|
| AAPL |
10/5/2021 |
139.4900 |
142.2400 |
139.3600 |
141.1100 |
80861062 |
|
| AAPL |
10/4/2021 |
141.7600 |
142.2100 |
138.2700 |
139.1400 |
98322008 |
|
| AAPL |
10/1/2021 |
141.9000 |
142.9200 |
139.1101 |
142.6500 |
94639581 |
|
| AAPL |
9/30/2021 |
143.6600 |
144.3780 |
141.2800 |
141.5000 |
88765409 |
|
| AAPL |
9/29/2021 |
142.4700 |
144.4500 |
142.0300 |
142.8300 |
74602044 |
|
| AAPL |
9/28/2021 |
143.2500 |
144.7500 |
141.6900 |
141.9100 |
108444422 |
|
| AAPL |
9/24/2021 |
145.6600 |
147.4701 |
145.5600 |
146.9200 |
53194322 |
|
| AAPL |
9/23/2021 |
146.6500 |
147.0800 |
145.6400 |
146.8300 |
64730114 |
|
| AAPL |
9/22/2021 |
144.4500 |
146.4300 |
143.7001 |
145.8500 |
75342747 |
|
| AAPL |
9/21/2021 |
143.9300 |
144.6000 |
142.7800 |
143.4300 |
75167095 |
|
| AAPL |
9/20/2021 |
143.8000 |
144.8400 |
141.2700 |
142.9400 |
123039667 |
|
| AAPL |
9/17/2021 |
148.8200 |
148.8200 |
145.7600 |
146.0600 |
129868824 |
|
| AAPL |
9/16/2021 |
148.4400 |
148.9700 |
147.2210 |
148.7900 |
68034149 |
|
| AAPL |
9/15/2021 |
148.5600 |
149.4400 |
146.3700 |
149.0300 |
81629656 |
|
| AAPL |
9/14/2021 |
150.3500 |
151.0700 |
146.9100 |
148.1200 |
109296295 |
|
| AAPL |
9/13/2021 |
150.6300 |
151.4100 |
148.7500 |
149.5500 |
102196124 |
|
| AAPL |
9/10/2021 |
155.0000 |
155.4800 |
148.7000 |
148.9700 |
140893235 |
|
| AAPL |
9/9/2021 |
155.4900 |
156.1100 |
153.9500 |
154.0700 |
56234394 |
|
| AAPL |
9/8/2021 |
156.9800 |
157.0400 |
153.9750 |
155.1100 |
74420207 |
|
| AAPL |
9/7/2021 |
154.9700 |
157.2600 |
154.3900 |
156.6900 |
81718288 |
|
| AAPL |
9/3/2021 |
153.7600 |
154.6300 |
153.0900 |
154.3000 |
57866066 |
|
| AAPL |
9/2/2021 |
153.8700 |
154.7200 |
152.4000 |
153.6500 |
71171317 |
|
| AAPL |
9/1/2021 |
152.8300 |
154.9800 |
152.3400 |
152.5100 |
80313711 |
|
| AAPL |
8/31/2021 |
152.6600 |
152.8000 |
151.2900 |
151.8300 |
86360807 |
|
| AAPL |
8/30/2021 |
149.0000 |
153.4900 |
148.6100 |
153.1200 |
90956723 |
|
| AAPL |
8/27/2021 |
147.4800 |
148.7500 |
146.8300 |
148.6000 |
55802388 |
|
| AAPL |
8/26/2021 |
148.3500 |
149.1200 |
147.5100 |
147.5400 |
48597195 |
|
| AAPL |
8/25/2021 |
149.8100 |
150.3200 |
147.8000 |
148.3600 |
58991297 |
|
| AAPL |
8/24/2021 |
149.4500 |
150.8600 |
149.1500 |
149.6200 |
48483941 |
|
| AAPL |
8/23/2021 |
148.3100 |
150.1900 |
147.8900 |
149.7100 |
60131810 |
|
| AAPL |
8/20/2021 |
147.4400 |
148.5000 |
146.7800 |
148.1900 |
60549630 |
|
| AAPL |
8/19/2021 |
145.0300 |
148.0000 |
144.5200 |
146.7000 |
86878731 |
|
| AAPL |
8/18/2021 |
149.8000 |
150.7200 |
146.1500 |
146.3600 |
86325990 |
|
| AAPL |
8/17/2021 |
150.2300 |
151.6800 |
149.0900 |
150.1900 |
91713192 |
|
| AAPL |
8/17/2021 |
150.2300 |
151.6800 |
149.0900 |
150.1900 |
91713192 |
|
| AAPL |
8/16/2021 |
148.5350 |
151.1900 |
146.4700 |
151.1200 |
103558782 |
|
| AAPL |
8/13/2021 |
148.9700 |
149.4444 |
148.2700 |
149.1000 |
58846293 |
|
| AAPL |
8/12/2021 |
146.1900 |
149.0500 |
145.8400 |
148.8900 |
73779113 |
|
| AAPL |
8/11/2021 |
146.0500 |
146.7200 |
145.5300 |
145.8600 |
48356314 |
|
| AAPL |
8/9/2021 |
146.2000 |
146.7000 |
145.5200 |
146.0900 |
48866903 |
|
| AAPL |
8/6/2021 |
146.3500 |
147.1100 |
145.6300 |
146.1400 |
54126813 |
|
| AAPL |
8/5/2021 |
146.9800 |
147.8400 |
146.1700 |
147.0600 |
46236237 |
|
| AAPL |
8/4/2021 |
147.2700 |
147.7900 |
146.2800 |
146.9500 |
56368271 |
|
| AAPL |
8/2/2021 |
146.3600 |
146.9500 |
145.2500 |
145.5200 |
62879961 |
|
| AAPL |
7/30/2021 |
144.3800 |
146.3300 |
144.1100 |
145.8600 |
68112260 |
|
| AAPL |
7/28/2021 |
144.8100 |
146.9700 |
142.5400 |
144.9800 |
114104159 |
|
| AAPL |
7/28/2021 |
144.8100 |
146.9700 |
142.5400 |
144.9800 |
114104159 |
|
| AAPL |
7/26/2021 |
148.2700 |
149.8300 |
147.7000 |
148.9900 |
72434089 |
|
| AAPL |
7/23/2021 |
147.5500 |
148.7100 |
146.9200 |
148.5600 |
71151013 |
|
| AAPL |
7/20/2021 |
143.4600 |
147.0997 |
142.9600 |
146.1500 |
96350036 |
|
| AAPL |
7/16/2021 |
148.4600 |
149.7600 |
145.8800 |
146.3900 |
88977080 |
|
| AAPL |
7/15/2021 |
149.2400 |
150.0000 |
147.0900 |
148.4800 |
106820297 |
|
| AAPL |
7/13/2021 |
144.0300 |
147.4600 |
143.6300 |
145.6400 |
100545337 |
|
| AAPL |
7/12/2021 |
146.2100 |
146.3200 |
144.0000 |
144.5000 |
76058295 |
|
| AAPL |
7/9/2021 |
142.7500 |
145.6500 |
142.6522 |
145.1100 |
99890800 |
|
| AAPL |
7/8/2021 |
141.5800 |
144.0600 |
140.6650 |
143.2400 |
105575458 |
|
| AAPL |
7/7/2021 |
143.5350 |
144.8900 |
142.6600 |
144.5700 |
104465976 |
|
| AAPL |
7/6/2021 |
140.0700 |
143.1500 |
140.0700 |
142.0200 |
108181793 |
|
| AAPL |
7/2/2021 |
137.9000 |
140.0000 |
137.7450 |
139.9600 |
78945572 |
|
| AAPL |
7/1/2021 |
136.6000 |
137.3300 |
135.7600 |
137.2700 |
52485781 |
|
| AAPL |
6/28/2021 |
133.4100 |
135.2450 |
133.3500 |
134.7800 |
62111303 |
|
| AAPL |
6/25/2021 |
133.4600 |
133.8900 |
132.8100 |
133.1100 |
70783746 |
|
| AAPL |
6/24/2021 |
134.4500 |
134.6400 |
132.9300 |
133.4100 |
68710998 |
|
| AAPL |
6/23/2021 |
133.7700 |
134.3200 |
133.2300 |
133.7000 |
60100976 |
|
| AAPL |
6/18/2021 |
130.7100 |
131.5100 |
130.2400 |
130.4600 |
108559607 |
|
| AAPL |
6/17/2021 |
129.8000 |
132.5500 |
129.6500 |
131.7900 |
96721669 |
|
| AAPL |
6/16/2021 |
130.3700 |
130.8900 |
128.4610 |
130.1500 |
91339351 |
|
| AAPL |
6/15/2021 |
129.9400 |
130.6000 |
129.3900 |
129.6400 |
62746332 |
|
| AAPL |
6/11/2021 |
126.5300 |
127.4400 |
126.1000 |
127.3500 |
53522373 |
|
| AAPL |
6/10/2021 |
127.0200 |
128.1900 |
125.9400 |
126.1100 |
70606505 |
|
| AAPL |
6/9/2021 |
127.2100 |
127.7500 |
126.5200 |
127.1300 |
56877937 |
|
| AAPL |
6/8/2021 |
126.6000 |
128.4600 |
126.2101 |
126.7400 |
74403774 |
|
| AAPL |
6/4/2021 |
124.0700 |
126.1600 |
123.8500 |
125.8900 |
75169343 |
|
| AAPL |
6/3/2021 |
124.6800 |
124.8500 |
123.1300 |
123.5400 |
76229170 |
|
| AAPL |
6/2/2021 |
124.2800 |
125.2400 |
124.0500 |
125.0600 |
58847659 |
|
| AAPL |
6/1/2021 |
125.0800 |
125.3500 |
123.9400 |
124.2800 |
65240395 |
|
| AAPL |
5/28/2021 |
125.5700 |
125.8000 |
124.5500 |
124.6100 |
71311109 |
|
| AAPL |
5/27/2021 |
126.4400 |
127.6400 |
125.0800 |
125.2800 |
94625601 |
|
| AAPL |
5/27/2021 |
126.4400 |
127.6400 |
125.0800 |
125.2800 |
94625601 |
|
| AAPL |
5/26/2021 |
126.9600 |
127.3900 |
126.4200 |
126.8500 |
56475438 |
|
| AAPL |
5/24/2021 |
126.0100 |
127.9400 |
125.9400 |
127.1000 |
63092945 |
|
| AAPL |
5/21/2021 |
127.8200 |
128.0000 |
125.2100 |
125.4300 |
79295436 |
|
| AAPL |
5/19/2021 |
123.1600 |
124.9150 |
122.8600 |
124.6900 |
92611989 |
|
| AAPL |
5/17/2021 |
126.8200 |
126.9300 |
125.1700 |
126.2700 |
74244624 |
|
| AAPL |
5/14/2021 |
126.2500 |
127.8900 |
125.8500 |
127.4500 |
81917951 |
|
| AAPL |
5/13/2021 |
124.5800 |
126.1500 |
124.2600 |
124.9700 |
105861339 |
|
| AAPL |
5/11/2021 |
123.5000 |
126.2700 |
122.7700 |
125.9100 |
126142826 |
|
| AAPL |
5/10/2021 |
129.4100 |
129.5400 |
126.8100 |
126.8500 |
88071229 |
|
| AAPL |
5/7/2021 |
130.8500 |
131.2582 |
129.4750 |
130.2100 |
78973273 |
|
| AAPL |
5/6/2021 |
127.8900 |
129.7500 |
127.1300 |
129.7400 |
78128334 |
|
| AAPL |
5/4/2021 |
131.1900 |
131.4900 |
126.7000 |
127.8500 |
137179753 |
|
| AAPL |
5/3/2021 |
132.0400 |
134.0700 |
131.8300 |
132.5400 |
74955109 |
|
| AAPL |
4/30/2021 |
131.7800 |
133.5600 |
131.0650 |
131.4600 |
109839466 |
|
| AAPL |
4/29/2021 |
136.4700 |
137.0700 |
132.4500 |
133.4800 |
150154950 |
|
| AAPL |
4/23/2021 |
132.1600 |
135.1200 |
132.1600 |
134.3200 |
77905718 |
|
| AAPL |
4/22/2021 |
133.0400 |
134.1500 |
131.4100 |
131.9400 |
84566456 |
|
| AAPL |
4/20/2021 |
135.0200 |
135.5300 |
131.8100 |
133.1100 |
94279048 |
|
| AAPL |
4/19/2021 |
133.5100 |
135.4700 |
133.3400 |
134.8400 |
94264215 |
|
| AAPL |
4/16/2021 |
134.3000 |
134.6700 |
133.2800 |
134.1600 |
84922386 |
|
| AAPL |
4/15/2021 |
133.8200 |
135.0000 |
133.6400 |
134.5000 |
89347102 |
|
| AAPL |
4/14/2021 |
134.9400 |
135.0000 |
131.6600 |
132.0300 |
86027871 |
|
| AAPL |
4/13/2021 |
132.4400 |
134.6600 |
131.9300 |
134.4300 |
91055597 |
|
| AAPL |
4/12/2021 |
132.5200 |
132.8500 |
130.6300 |
131.2400 |
91132797 |
|
| AAPL |
4/9/2021 |
129.8000 |
133.0400 |
129.4700 |
132.9950 |
106686703 |
|
| AAPL |
4/7/2021 |
125.8300 |
127.9200 |
125.1400 |
127.9000 |
82376210 |
|
| AAPL |
4/6/2021 |
126.5000 |
127.1300 |
125.6500 |
126.2100 |
80171253 |
|
| AAPL |
4/5/2021 |
123.8700 |
126.1601 |
123.0700 |
125.9000 |
88651175 |
|
| AAPL |
4/1/2021 |
123.6600 |
124.1800 |
122.4900 |
123.0000 |
75089134 |
|
| AAPL |
3/31/2021 |
121.6500 |
123.5200 |
121.1500 |
122.1500 |
118323826 |
|
| AAPL |
3/30/2021 |
120.1100 |
120.4031 |
118.8600 |
119.9000 |
84778972 |
|
| AAPL |
3/26/2021 |
120.3500 |
121.4800 |
118.9200 |
121.2100 |
94071234 |
|
| AAPL |
3/25/2021 |
119.5400 |
121.6600 |
119.0000 |
120.5900 |
98371045 |
|
| AAPL |
3/24/2021 |
122.8200 |
122.9000 |
120.0650 |
120.0900 |
88530485 |
|
| AAPL |
3/19/2021 |
119.9000 |
121.4300 |
119.6800 |
119.9900 |
185381834 |
|
| AAPL |
3/18/2021 |
122.8800 |
123.1800 |
120.3200 |
120.5300 |
121469755 |
|
| AAPL |
3/17/2021 |
124.0500 |
125.8599 |
122.3360 |
124.7600 |
111932636 |
|
| AAPL |
3/16/2021 |
125.7000 |
127.2200 |
124.7150 |
125.5700 |
115227936 |
|
| AAPL |
3/12/2021 |
120.4000 |
121.1700 |
119.1600 |
121.0300 |
88105050 |
|
| AAPL |
3/11/2021 |
122.5400 |
123.2100 |
121.2600 |
121.9600 |
102602223 |
|
| AAPL |
3/10/2021 |
121.6900 |
122.1700 |
119.4500 |
119.9800 |
111943326 |
|
| AAPL |
3/9/2021 |
119.0300 |
122.0600 |
118.7900 |
121.0850 |
129525780 |
|
| AAPL |
3/8/2021 |
120.9300 |
121.0000 |
116.2100 |
116.3600 |
154376610 |
|
| AAPL |
3/5/2021 |
120.9800 |
121.9350 |
117.5700 |
121.4200 |
153766601 |
|
| AAPL |
3/4/2021 |
121.7500 |
123.6000 |
118.6200 |
120.1300 |
167058817 |
|
| AAPL |
3/3/2021 |
124.8100 |
125.7100 |
121.8400 |
122.0600 |
112966340 |
|
| AAPL |
3/1/2021 |
123.7500 |
127.9300 |
122.7900 |
127.7900 |
116307892 |
|
| AAPL |
2/26/2021 |
122.5900 |
124.8500 |
121.2000 |
121.2600 |
163424672 |
|
| AAPL |
2/25/2021 |
124.6800 |
126.4585 |
120.5400 |
120.9900 |
144766924 |
|
| AAPL |
2/24/2021 |
124.9400 |
125.5600 |
122.2300 |
125.3500 |
111039904 |
|
| AAPL |
2/23/2021 |
123.7600 |
126.7100 |
118.3900 |
125.8600 |
158273022 |
|
| AAPL |
2/22/2021 |
128.0100 |
129.7200 |
125.6000 |
126.0000 |
102886922 |
|
| AAPL |
2/19/2021 |
130.2400 |
130.7100 |
128.8000 |
129.8700 |
87668834 |
|
| AAPL |
2/18/2021 |
129.2000 |
130.0000 |
127.4100 |
129.7100 |
96580857 |
|
| AAPL |
2/17/2021 |
131.2500 |
132.2200 |
129.4700 |
130.8400 |
97372199 |
|
| AAPL |
2/16/2021 |
135.4900 |
136.0100 |
132.7900 |
133.1900 |
80576316 |
|
| AAPL |
2/12/2021 |
134.3500 |
135.5300 |
133.6921 |
135.3700 |
59709689 |
|
| AAPL |
2/10/2021 |
136.4800 |
136.9900 |
134.4000 |
135.3900 |
72647988 |
|
| AAPL |
2/8/2021 |
136.0300 |
136.9600 |
134.9200 |
136.9100 |
70898614 |
|
| AAPL |
2/5/2021 |
137.3500 |
137.4200 |
135.8600 |
136.7600 |
75693830 |
|
| AAPL |
2/3/2021 |
135.7600 |
135.7700 |
133.6100 |
133.9400 |
89880937 |
|
| AAPL |
2/2/2021 |
135.7300 |
136.3100 |
134.6100 |
134.9900 |
77089885 |
|
| AAPL |
2/1/2021 |
133.7500 |
135.3800 |
130.9300 |
134.1400 |
106239823 |
|
| AAPL |
1/29/2021 |
135.8300 |
136.7400 |
130.2100 |
131.9600 |
177523812 |
|
| AAPL |
1/28/2021 |
139.5200 |
141.9900 |
136.7000 |
137.0900 |
142621128 |
|
| AAPL |
1/27/2021 |
143.4300 |
144.3000 |
140.4100 |
142.0600 |
128977329 |
|
| AAPL |
1/26/2021 |
143.6000 |
144.3000 |
141.3700 |
143.1600 |
98390555 |
|
| AAPL |
1/25/2021 |
143.0700 |
145.0900 |
136.5400 |
142.9200 |
157611713 |
|
| AAPL |
1/22/2021 |
136.2800 |
139.8500 |
135.0200 |
139.0700 |
114459360 |
|
| AAPL |
1/21/2021 |
133.8000 |
139.6700 |
133.5900 |
136.8700 |
120529544 |
|
| AAPL |
1/20/2021 |
128.6600 |
132.4900 |
128.5500 |
132.0300 |
104319489 |
|
| AAPL |
1/15/2021 |
128.7800 |
130.2242 |
127.0000 |
127.1400 |
111598531 |
|
| AAPL |
1/14/2021 |
130.8000 |
131.0000 |
128.7600 |
128.9100 |
90221755 |
|
| AAPL |
1/13/2021 |
128.7600 |
131.4500 |
128.4900 |
130.8900 |
88636831 |
|
| AAPL |
1/11/2021 |
129.1900 |
130.1700 |
128.5000 |
128.9800 |
100620880 |
|
| AAPL |
1/8/2021 |
132.4300 |
132.6300 |
130.2300 |
132.0500 |
105158245 |
|
| AAPL |
1/7/2021 |
128.3600 |
131.6300 |
127.8600 |
130.9200 |
109578157 |
|
| AAPL |
1/6/2021 |
127.7200 |
131.0499 |
126.3820 |
126.6000 |
153792726 |
|
| AAPL |
1/5/2021 |
128.8900 |
131.7400 |
128.4300 |
131.0100 |
96824199 |
|
| AAPL |
1/4/2021 |
133.5200 |
133.6116 |
126.7600 |
129.4100 |
143301887 |
|
| AAPL |
12/31/2020 |
134.0800 |
134.7400 |
131.7200 |
132.6900 |
98423574 |
|
| AAPL |
12/30/2020 |
135.5800 |
135.9900 |
133.4000 |
133.7200 |
96452124 |
|
| AAPL |
12/29/2020 |
138.0500 |
138.7890 |
134.3409 |
134.8700 |
121047324 |
|
| AAPL |
12/28/2020 |
133.9900 |
137.3400 |
133.5100 |
136.6900 |
123124632 |
|
| AAPL |
12/24/2020 |
131.3200 |
133.4600 |
131.1000 |
131.9700 |
52389090 |
|
| AAPL |
12/22/2020 |
131.6100 |
134.4050 |
129.6500 |
131.8800 |
169351825 |
|
| AAPL |
12/18/2020 |
128.9600 |
129.1000 |
126.1200 |
126.6550 |
192541496 |
|
| AAPL |
12/17/2020 |
128.9000 |
129.5800 |
128.0450 |
128.7000 |
83087539 |
|
| AAPL |
12/16/2020 |
127.4100 |
128.3700 |
126.5600 |
127.8100 |
91616596 |
|
| AAPL |
12/14/2020 |
122.6000 |
123.3500 |
121.5400 |
121.7800 |
79182628 |
|
| AAPL |
12/11/2020 |
122.4300 |
122.7600 |
120.5500 |
122.4100 |
86754913 |
|
| AAPL |
12/4/2020 |
122.6000 |
122.8608 |
121.5200 |
122.2500 |
78260421 |
|
| AAPL |
12/3/2020 |
123.5200 |
123.7800 |
122.2100 |
122.9400 |
78967630 |
|
| AAPL |
12/2/2020 |
122.0200 |
123.3700 |
120.8900 |
123.0800 |
80009849 |
|
| AAPL |
12/1/2020 |
121.0100 |
123.4693 |
120.0100 |
122.7200 |
125920963 |
|
| AAPL |
11/30/2020 |
116.9700 |
120.9700 |
116.8100 |
119.0500 |
167198893 |
|
| AAPL |
11/27/2020 |
116.5700 |
117.4900 |
116.2200 |
116.5900 |
46691331 |
|
| AAPL |
11/25/2020 |
115.5500 |
116.7500 |
115.1700 |
116.0300 |
76226384 |
|
| AAPL |
11/24/2020 |
113.9100 |
115.8500 |
112.5900 |
115.1700 |
113226248 |
|
| AAPL |
11/23/2020 |
117.1800 |
117.6202 |
113.7500 |
113.8500 |
121758865 |
|
| AAPL |
11/20/2020 |
118.6400 |
118.7700 |
117.2900 |
117.3400 |
69284726 |
|
| AAPL |
11/19/2020 |
117.5900 |
119.0600 |
116.8100 |
118.6400 |
74112972 |
|
| AAPL |
11/19/2020 |
117.5900 |
119.0600 |
116.8100 |
118.6400 |
74112972 |
|
| AAPL |
11/18/2020 |
118.6100 |
119.8200 |
118.0000 |
118.0300 |
76322111 |
|
| AAPL |
11/17/2020 |
119.5500 |
120.6741 |
118.9600 |
119.3900 |
74270973 |
|
| AAPL |
11/16/2020 |
118.9200 |
120.9900 |
118.1460 |
120.3000 |
91183018 |
|
| AAPL |
11/13/2020 |
119.4400 |
119.6717 |
117.8700 |
119.2600 |
81688586 |
|
| AAPL |
11/12/2020 |
119.6200 |
120.5300 |
118.5700 |
119.2100 |
103350674 |
|
| AAPL |
11/11/2020 |
117.1900 |
119.6300 |
116.4400 |
119.4900 |
112294954 |
|
| AAPL |
11/10/2020 |
115.5500 |
117.5900 |
114.1300 |
115.9700 |
133415076 |
|
| AAPL |
11/9/2020 |
120.5000 |
121.9900 |
116.0500 |
116.3200 |
153236124 |
|
| AAPL |
11/6/2020 |
118.3200 |
119.2000 |
116.1300 |
118.6900 |
113970362 |
|
| AAPL |
11/5/2020 |
117.9500 |
119.6200 |
116.8686 |
119.0300 |
119273408 |
|
| AAPL |
11/4/2020 |
114.1400 |
115.5900 |
112.3500 |
114.9500 |
138235482 |
|
| AAPL |
11/3/2020 |
109.6600 |
111.4900 |
108.7300 |
110.4400 |
107624448 |
|
| AAPL |
11/2/2020 |
109.1100 |
110.6800 |
107.3200 |
108.7700 |
122866899 |
|
| AAPL |
10/30/2020 |
111.0600 |
111.9900 |
107.7200 |
108.8600 |
190573472 |
|
| AAPL |
10/29/2020 |
112.3700 |
116.9300 |
112.2000 |
115.3200 |
146129168 |
|
| AAPL |
10/28/2020 |
115.0500 |
115.4300 |
111.1000 |
111.2000 |
143937824 |
|
| AAPL |
10/27/2020 |
115.4900 |
117.2800 |
114.5399 |
116.6000 |
92276768 |
|
| AAPL |
10/26/2020 |
114.0100 |
116.5500 |
112.8800 |
115.0500 |
111850656 |
|
| AAPL |
10/23/2020 |
116.3900 |
116.5500 |
114.2800 |
115.0400 |
82572648 |
|
| AAPL |
10/22/2020 |
117.4500 |
118.0400 |
114.5900 |
115.7500 |
101987952 |
|
| AAPL |
10/21/2020 |
116.6700 |
118.7050 |
116.4500 |
116.8700 |
89945984 |
|
| AAPL |
10/20/2020 |
116.2000 |
118.9800 |
115.6300 |
117.5100 |
124423728 |
|
| AAPL |
10/19/2020 |
119.9600 |
120.4190 |
115.6600 |
115.9800 |
120639336 |
|
| AAPL |
10/16/2020 |
121.2800 |
121.5480 |
118.8100 |
119.0200 |
115393808 |
|
| AAPL |
10/15/2020 |
118.7200 |
121.2000 |
118.1500 |
120.7100 |
112559216 |
|
| AAPL |
10/14/2020 |
121.0000 |
123.0300 |
119.6200 |
121.1900 |
151062304 |
|
| AAPL |
10/13/2020 |
125.2700 |
125.3900 |
119.6500 |
121.1000 |
262330448 |
|
| AAPL |
10/12/2020 |
120.0600 |
125.1800 |
119.2845 |
124.4000 |
240226768 |
|
| AAPL |
10/9/2020 |
115.2800 |
117.0000 |
114.9200 |
116.9700 |
100506864 |
|
| AAPL |
10/8/2020 |
116.2500 |
116.4000 |
114.5901 |
114.9700 |
83477152 |
|
| AAPL |
10/7/2020 |
114.6200 |
115.5500 |
114.1300 |
115.0800 |
96848984 |
|
| AAPL |
10/6/2020 |
115.7000 |
116.1200 |
112.2500 |
113.1600 |
161498208 |
|
| AAPL |
10/5/2020 |
113.9100 |
116.6500 |
113.5500 |
116.5000 |
106243840 |
|
| AAPL |
10/2/2020 |
112.8900 |
115.3700 |
112.2200 |
113.0200 |
144711984 |
|
| AAPL |
10/1/2020 |
117.6400 |
117.7200 |
115.8300 |
116.7900 |
116120440 |
|
| AAPL |
9/30/2020 |
113.7900 |
117.2600 |
113.6200 |
115.8100 |
142675184 |
|
| AAPL |
9/29/2020 |
114.5500 |
115.3100 |
113.5700 |
114.0900 |
100060528 |
|
| AAPL |
9/28/2020 |
115.0100 |
115.3200 |
112.7800 |
114.9600 |
137672400 |
|
| AAPL |
9/25/2020 |
108.4300 |
112.4400 |
107.6700 |
112.2800 |
149981440 |
|
| AAPL |
9/24/2020 |
105.1700 |
110.2500 |
105.0000 |
108.2200 |
167743344 |
|
| AAPL |
9/23/2020 |
111.6200 |
112.1100 |
106.7700 |
107.1200 |
150718672 |
|
| AAPL |
9/22/2020 |
112.6800 |
112.8600 |
109.1600 |
111.8100 |
183055376 |
|
| AAPL |
9/21/2020 |
104.5400 |
110.1900 |
103.1000 |
110.0800 |
195713808 |
|
| AAPL |
9/18/2020 |
110.4000 |
110.8800 |
106.0900 |
106.8400 |
287104896 |
|
| AAPL |
9/17/2020 |
109.7200 |
112.2000 |
108.7100 |
110.3400 |
178010976 |
|
| AAPL |
9/16/2020 |
115.2300 |
116.0000 |
112.0400 |
112.1300 |
155026672 |
|
| AAPL |
9/15/2020 |
118.3300 |
118.8290 |
113.6100 |
115.5400 |
184642032 |
|
| AAPL |
9/14/2020 |
114.7200 |
115.9300 |
112.8000 |
115.3550 |
140150080 |
|
| AAPL |
9/11/2020 |
114.5700 |
115.2300 |
110.0000 |
112.0000 |
180860320 |
|
| AAPL |
9/10/2020 |
120.3600 |
120.5000 |
112.5000 |
113.4900 |
182274384 |
|
| AAPL |
9/9/2020 |
117.2600 |
119.1400 |
115.2600 |
117.3200 |
176940448 |
|
| AAPL |
9/8/2020 |
113.9500 |
118.9900 |
112.6800 |
112.8200 |
231366560 |
|
| AAPL |
9/4/2020 |
120.0700 |
123.7000 |
110.8900 |
120.9600 |
332607168 |
|
| AAPL |
9/3/2020 |
126.9100 |
128.8400 |
120.5000 |
120.8800 |
257599648 |
|
| AAPL |
9/2/2020 |
137.5900 |
137.9800 |
127.0000 |
131.4000 |
200118992 |
|
| AAPL |
9/1/2020 |
132.7600 |
134.8000 |
130.5300 |
134.1800 |
152470144 |
|
| AAPL |
8/31/2020 |
127.5800 |
131.0000 |
126.0000 |
129.0400 |
223505728 |
|
| AAPL |
8/28/2020 |
504.0500 |
505.7700 |
498.3100 |
499.2300 |
46907480 |
|
| AAPL |
8/27/2020 |
508.5700 |
509.9400 |
495.3300 |
500.0400 |
38888096 |
|
| AAPL |
8/26/2020 |
504.7165 |
507.9700 |
500.3300 |
506.0900 |
40755568 |
|
| AAPL |
8/25/2020 |
498.7900 |
500.7172 |
492.2100 |
499.3000 |
52873948 |
|
| AAPL |
8/24/2020 |
514.7900 |
515.1400 |
495.7450 |
503.4300 |
86484440 |
|
| AAPL |
8/21/2020 |
477.0500 |
499.4720 |
477.0000 |
497.4800 |
84513664 |
|
| AAPL |
8/20/2020 |
463.0000 |
473.5680 |
462.9335 |
473.1000 |
31726796 |
|
| AAPL |
8/19/2020 |
463.9330 |
468.6500 |
462.4400 |
462.8300 |
36384504 |
|
| AAPL |
8/18/2020 |
457.4100 |
464.0000 |
456.0300 |
462.2500 |
26408384 |
|
| AAPL |
8/17/2020 |
464.2500 |
464.3500 |
455.8501 |
458.4300 |
29431414 |
|
| AAPL |
8/14/2020 |
459.3150 |
460.0000 |
452.1800 |
459.6300 |
41391304 |
|
| AAPL |
8/13/2020 |
457.7200 |
464.1700 |
455.7100 |
460.0400 |
52520516 |
|
| AAPL |
8/12/2020 |
441.9900 |
453.1000 |
441.1900 |
452.0400 |
41486204 |
|
| AAPL |
8/11/2020 |
447.8750 |
449.9300 |
436.4267 |
437.5000 |
46975592 |
|
| AAPL |
8/10/2020 |
450.4000 |
455.1000 |
440.0000 |
450.9100 |
53100856 |
|
| AAPL |
8/7/2020 |
452.8200 |
454.7000 |
441.1700 |
444.4500 |
49511404 |
|
| AAPL |
8/6/2020 |
441.6200 |
457.6500 |
439.1900 |
455.6100 |
50607224 |
|
| AAPL |
8/5/2020 |
437.5100 |
441.5700 |
435.5900 |
440.2500 |
30497988 |
|
| AAPL |
8/4/2020 |
436.5300 |
443.1600 |
433.5500 |
438.6600 |
43198092 |
|
| AAPL |
8/3/2020 |
432.8000 |
446.5457 |
431.5700 |
435.7500 |
77037848 |
|
| AAPL |
7/31/2020 |
411.5350 |
425.6600 |
403.3000 |
425.0400 |
93573864 |
|
| AAPL |
7/30/2020 |
376.7500 |
385.1900 |
375.0700 |
384.7600 |
39532504 |
|
| AAPL |
7/29/2020 |
375.0000 |
380.9200 |
374.8500 |
380.1600 |
22582314 |
|
| AAPL |
7/28/2020 |
377.4700 |
378.1986 |
372.9900 |
373.0100 |
25906376 |
|
| AAPL |
7/27/2020 |
374.8400 |
379.6200 |
373.9200 |
379.2400 |
30303548 |
|
| AAPL |
7/24/2020 |
363.9500 |
371.8800 |
356.5800 |
370.4600 |
46359716 |
|
| AAPL |
7/23/2020 |
387.9935 |
388.3100 |
368.0390 |
371.3800 |
49251108 |
|
| AAPL |
7/22/2020 |
386.7700 |
391.9000 |
386.4100 |
389.0900 |
22250412 |
|
| AAPL |
7/21/2020 |
396.6900 |
397.0000 |
386.9700 |
388.0000 |
25627348 |
|
| AAPL |
7/20/2020 |
385.6700 |
394.0000 |
384.2500 |
393.4300 |
22397208 |
|
| AAPL |
7/17/2020 |
387.9500 |
388.5900 |
383.3600 |
385.3100 |
23046756 |
|
| AAPL |
7/16/2020 |
386.2500 |
389.6200 |
383.6200 |
386.0900 |
27645928 |
|
| AAPL |
7/15/2020 |
395.9600 |
396.9900 |
385.9600 |
390.9000 |
38306872 |
|
| AAPL |
7/14/2020 |
379.3600 |
389.0200 |
375.5100 |
388.2300 |
42748120 |
|
| AAPL |
7/13/2020 |
389.0600 |
399.8200 |
381.0300 |
381.9100 |
47913080 |
|
| AAPL |
7/10/2020 |
381.3400 |
383.9200 |
378.8200 |
383.6800 |
22564330 |
|
| AAPL |
7/9/2020 |
385.0500 |
385.2700 |
378.6900 |
383.0100 |
31420356 |
|
| AAPL |
7/8/2020 |
376.7200 |
381.5000 |
376.3600 |
381.3700 |
29274480 |
|
| AAPL |
7/7/2020 |
375.4100 |
378.6200 |
372.2300 |
372.6900 |
28207000 |
|
| AAPL |
7/6/2020 |
370.0000 |
375.7800 |
369.8700 |
373.8500 |
29745936 |
|
| AAPL |
7/2/2020 |
367.8500 |
370.4700 |
363.6400 |
364.1100 |
28814516 |
|
| AAPL |
7/1/2020 |
365.1200 |
367.3600 |
363.9100 |
364.1100 |
27690454 |
|
| AAPL |
6/30/2020 |
360.0800 |
365.9800 |
360.0000 |
364.8000 |
35055820 |
|
| AAPL |
6/29/2020 |
353.2500 |
362.1736 |
351.2800 |
361.7800 |
32661520 |
|
| AAPL |
6/26/2020 |
364.4100 |
365.3200 |
353.0200 |
353.6300 |
51314212 |
|
| AAPL |
6/25/2020 |
360.7000 |
365.0000 |
357.5700 |
364.8400 |
34380628 |
|
| AAPL |
6/24/2020 |
365.0000 |
368.7900 |
358.5200 |
360.0600 |
48155848 |
|
| AAPL |
6/23/2020 |
364.0000 |
372.3800 |
362.2700 |
366.5300 |
53038868 |
|
| AAPL |
6/22/2020 |
351.3400 |
359.4600 |
351.1500 |
358.8700 |
33861316 |
|
| AAPL |
6/19/2020 |
354.6400 |
356.5600 |
345.1500 |
349.7200 |
66118952 |
|
| AAPL |
6/18/2020 |
351.4100 |
353.4500 |
349.2200 |
351.7300 |
24205096 |
|
| AAPL |
6/17/2020 |
355.1500 |
355.4000 |
351.0900 |
351.5900 |
28601626 |
|
| AAPL |
6/16/2020 |
351.4600 |
353.2000 |
344.7200 |
352.0800 |
41357184 |
|
| AAPL |
6/15/2020 |
333.2500 |
345.6800 |
332.5800 |
342.9900 |
34702232 |
|
| AAPL |
6/12/2020 |
344.7200 |
347.8000 |
334.2200 |
338.8000 |
50036512 |
|