Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
1010033871 | 2018-01-02 04:00:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 1018 |
1010033872 | 2018-01-02 04:05:00-05:00 | AAPL | 169.11 | 169.11 | 169.11 | 169.11 | 1000 |
1010033873 | 2018-01-02 04:42:00-05:00 | AAPL | 169.2 | 169.2 | 169.2 | 169.2 | 1000 |
1010033874 | 2018-01-02 04:52:00-05:00 | AAPL | 169.16 | 169.16 | 169.16 | 169.16 | 168 |
1010033875 | 2018-01-02 04:55:00-05:00 | AAPL | 169.14 | 169.1 | 169.14 | 169.1 | 2993 |
1010033876 | 2018-01-02 04:56:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 400 |
1010033877 | 2018-01-02 04:57:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 1200 |
1010033878 | 2018-01-02 04:58:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 500 |
1010033879 | 2018-01-02 04:59:00-05:00 | AAPL | 169.18 | 169.18 | 169.18 | 169.18 | 167 |
1010033880 | 2018-01-02 05:00:00-05:00 | AAPL | 169.25 | 169.25 | 169.25 | 169.25 | 100 |
1010033881 | 2018-01-02 05:02:00-05:00 | AAPL | 169.25 | 169.25 | 169.25 | 169.25 | 100 |
1010033882 | 2018-01-02 05:05:00-05:00 | AAPL | 169.15 | 169.1 | 169.15 | 169.1 | 1058 |
1010033883 | 2018-01-02 05:07:00-05:00 | AAPL | 169.11 | 169.11 | 169.11 | 169.11 | 150 |
1010033884 | 2018-01-02 05:08:00-05:00 | AAPL | 169.12 | 169.1 | 169.29 | 169.1 | 1478 |
1010033885 | 2018-01-02 05:09:00-05:00 | AAPL | 169.01 | 169.0 | 169.01 | 169.0 | 900 |
1010033886 | 2018-01-02 05:15:00-05:00 | AAPL | 169.03 | 169.03 | 169.03 | 169.03 | 501 |
1010033887 | 2018-01-02 05:16:00-05:00 | AAPL | 169.03 | 169.03 | 169.03 | 169.03 | 150 |
1010033888 | 2018-01-02 05:19:00-05:00 | AAPL | 169.19 | 169.19 | 169.19 | 169.19 | 101 |
1010033889 | 2018-01-02 05:23:00-05:00 | AAPL | 169.18 | 169.18 | 169.18 | 169.18 | 300 |
1010033890 | 2018-01-02 05:25:00-05:00 | AAPL | 169.18 | 169.19 | 169.19 | 169.18 | 348 |
1010033891 | 2018-01-02 05:45:00-05:00 | AAPL | 169.35 | 169.35 | 169.35 | 169.35 | 221 |
1010033892 | 2018-01-02 06:06:00-05:00 | AAPL | 169.34 | 169.34 | 169.34 | 169.34 | 205 |
1010033893 | 2018-01-02 06:07:00-05:00 | AAPL | 169.34 | 169.34 | 169.34 | 169.34 | 1214 |
1010033894 | 2018-01-02 06:08:00-05:00 | AAPL | 169.34 | 169.34 | 169.34 | 169.34 | 3520 |
1010033895 | 2018-01-02 06:44:00-05:00 | AAPL | 169.48 | 169.49 | 169.49 | 169.48 | 616 |
1010033896 | 2018-01-02 06:49:00-05:00 | AAPL | 169.49 | 169.49 | 169.49 | 169.49 | 351 |
1010033897 | 2018-01-02 06:50:00-05:00 | AAPL | 169.49 | 169.49 | 169.49 | 169.49 | 300 |
1010033898 | 2018-01-02 06:53:00-05:00 | AAPL | 169.49 | 169.49 | 169.49 | 169.49 | 346 |
1010033899 | 2018-01-02 06:54:00-05:00 | AAPL | 169.54 | 169.54 | 169.54 | 169.54 | 150 |
1010033900 | 2018-01-02 06:57:00-05:00 | AAPL | 169.58 | 169.67 | 169.67 | 169.58 | 5178 |
1010033901 | 2018-01-02 07:00:00-05:00 | AAPL | 169.52 | 169.55 | 169.6 | 169.51 | 4375 |
1010033902 | 2018-01-02 07:02:00-05:00 | AAPL | 169.6 | 169.6 | 169.6 | 169.6 | 100 |
1010033903 | 2018-01-02 07:04:00-05:00 | AAPL | 169.63 | 169.63 | 169.63 | 169.63 | 200 |
1010033904 | 2018-01-02 07:05:00-05:00 | AAPL | 169.65 | 169.65 | 169.65 | 169.65 | 653 |
1010033905 | 2018-01-02 07:06:00-05:00 | AAPL | 169.68 | 169.68 | 169.68 | 169.68 | 200 |
1010033906 | 2018-01-02 07:07:00-05:00 | AAPL | 169.68 | 169.68 | 169.68 | 169.68 | 1600 |
1010033907 | 2018-01-02 07:10:00-05:00 | AAPL | 169.7 | 169.7 | 169.7 | 169.7 | 110 |
1010033908 | 2018-01-02 07:11:00-05:00 | AAPL | 169.79 | 169.76 | 169.79 | 169.76 | 1200 |
1010033909 | 2018-01-02 07:12:00-05:00 | AAPL | 169.81 | 169.81 | 169.81 | 169.81 | 1140 |
1010033910 | 2018-01-02 07:17:00-05:00 | AAPL | 169.82 | 169.82 | 169.82 | 169.82 | 166 |
1010033911 | 2018-01-02 07:18:00-05:00 | AAPL | 169.81 | 169.81 | 169.81 | 169.81 | 550 |
1010033912 | 2018-01-02 07:19:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 598 |
1010033913 | 2018-01-02 07:20:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 475 |
1010033914 | 2018-01-02 07:22:00-05:00 | AAPL | 169.82 | 169.82 | 169.82 | 169.82 | 100 |
1010033915 | 2018-01-02 07:23:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 202 |
1010033916 | 2018-01-02 07:25:00-05:00 | AAPL | 169.81 | 169.81 | 169.81 | 169.81 | 800 |
1010033917 | 2018-01-02 07:28:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 1797 |
1010033918 | 2018-01-02 07:30:00-05:00 | AAPL | 169.95 | 169.95 | 169.95 | 169.95 | 800 |
1010033919 | 2018-01-02 07:31:00-05:00 | AAPL | 169.98 | 170.01 | 170.01 | 169.98 | 1704 |
1010033920 | 2018-01-02 07:32:00-05:00 | AAPL | 170.01 | 170.04 | 170.04 | 170.0 | 923 |
1010033921 | 2018-01-02 07:34:00-05:00 | AAPL | 170.07 | 170.03 | 170.07 | 170.0 | 2001 |
1010033922 | 2018-01-02 07:36:00-05:00 | AAPL | 170.02 | 170.05 | 170.05 | 170.01 | 5268 |
1010033923 | 2018-01-02 07:37:00-05:00 | AAPL | 170.05 | 170.09 | 170.09 | 170.05 | 700 |
1010033924 | 2018-01-02 07:38:00-05:00 | AAPL | 170.09 | 170.2 | 170.2 | 170.09 | 1800 |
1010033925 | 2018-01-02 07:39:00-05:00 | AAPL | 170.09 | 170.09 | 170.09 | 170.09 | 1767 |
1010033926 | 2018-01-02 07:40:00-05:00 | AAPL | 170.06 | 170.06 | 170.07 | 170.06 | 550 |
1010033927 | 2018-01-02 07:41:00-05:00 | AAPL | 170.07 | 170.13 | 170.13 | 170.07 |