Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
133061078 | 2021-01-04 04:00:00-05:00 | AAPL | 133.31 | 133.49 | 133.49 | 133.02 | 26666 |
133061079 | 2021-01-04 04:01:00-05:00 | AAPL | 133.49 | 133.49 | 133.49 | 133.49 | 1240 |
133061080 | 2021-01-04 04:02:00-05:00 | AAPL | 133.6 | 133.5 | 133.6 | 133.5 | 1217 |
133061081 | 2021-01-04 04:03:00-05:00 | AAPL | 133.51 | 133.51 | 133.51 | 133.51 | 741 |
133061082 | 2021-01-04 04:04:00-05:00 | AAPL | 133.77 | 133.72 | 133.77 | 133.7 | 1970 |
133061083 | 2021-01-04 04:05:00-05:00 | AAPL | 133.71 | 133.74 | 133.74 | 133.71 | 973 |
133061084 | 2021-01-04 04:06:00-05:00 | AAPL | 133.75 | 133.72 | 133.76 | 133.72 | 2200 |
133061085 | 2021-01-04 04:07:00-05:00 | AAPL | 133.77 | 133.8 | 133.85 | 133.77 | 4015 |
133061086 | 2021-01-04 04:08:00-05:00 | AAPL | 133.89 | 133.9 | 133.9 | 133.89 | 1243 |
133061087 | 2021-01-04 04:09:00-05:00 | AAPL | 133.89 | 133.98 | 133.98 | 133.89 | 2899 |
133061088 | 2021-01-04 04:10:00-05:00 | AAPL | 133.98 | 133.98 | 133.98 | 133.98 | 641 |
133061089 | 2021-01-04 04:11:00-05:00 | AAPL | 133.97 | 133.96 | 134.0 | 133.96 | 3193 |
133061090 | 2021-01-04 04:12:00-05:00 | AAPL | 133.93 | 133.9 | 133.93 | 133.9 | 1497 |
133061091 | 2021-01-04 04:13:00-05:00 | AAPL | 133.89 | 133.85 | 133.89 | 133.85 | 924 |
133061092 | 2021-01-04 04:14:00-05:00 | AAPL | 133.82 | 133.74 | 133.82 | 133.74 | 2409 |
133061093 | 2021-01-04 04:16:00-05:00 | AAPL | 133.98 | 134.0 | 134.0 | 133.98 | 1868 |
133061094 | 2021-01-04 04:17:00-05:00 | AAPL | 134.0 | 134.0 | 134.01 | 133.96 | 2323 |
133061095 | 2021-01-04 04:18:00-05:00 | AAPL | 134.0 | 133.96 | 134.0 | 133.96 | 19938 |
133061096 | 2021-01-04 04:19:00-05:00 | AAPL | 133.94 | 133.95 | 133.95 | 133.94 | 1021 |
133061097 | 2021-01-04 04:20:00-05:00 | AAPL | 133.9 | 133.9 | 133.95 | 133.9 | 1434 |
133061098 | 2021-01-04 04:21:00-05:00 | AAPL | 133.83 | 133.83 | 133.83 | 133.83 | 861 |
133061099 | 2021-01-04 04:27:00-05:00 | AAPL | 133.89 | 133.88 | 133.89 | 133.88 | 699 |
133061100 | 2021-01-04 04:28:00-05:00 | AAPL | 133.88 | 134.0 | 134.0 | 133.88 | 2023 |
133061101 | 2021-01-04 04:29:00-05:00 | AAPL | 133.99 | 134.0 | 134.0 | 133.99 | 1040 |
133061102 | 2021-01-04 04:31:00-05:00 | AAPL | 134.0 | 134.0 | 134.0 | 134.0 | 323 |
133061103 | 2021-01-04 04:32:00-05:00 | AAPL | 134.0 | 133.93 | 134.0 | 133.93 | 2752 |
133061104 | 2021-01-04 04:33:00-05:00 | AAPL | 133.91 | 133.91 | 133.91 | 133.91 | 430 |
133061105 | 2021-01-04 04:35:00-05:00 | AAPL | 133.96 | 133.96 | 133.96 | 133.96 | 248 |
133061106 | 2021-01-04 04:36:00-05:00 | AAPL | 133.95 | 133.95 | 133.95 | 133.95 | 247 |
133061107 | 2021-01-04 04:37:00-05:00 | AAPL | 133.95 | 133.93 | 133.95 | 133.93 | 855 |
133061108 | 2021-01-04 04:38:00-05:00 | AAPL | 133.9 | 133.9 | 133.9 | 133.9 | 875 |
133061109 | 2021-01-04 04:41:00-05:00 | AAPL | 133.9 | 133.85 | 133.9 | 133.55 | 3029 |
133061110 | 2021-01-04 04:42:00-05:00 | AAPL | 133.85 | 133.85 | 133.85 | 133.85 | 1003 |
133061111 | 2021-01-04 04:43:00-05:00 | AAPL | 133.85 | 133.85 | 133.85 | 133.85 | 838 |
133061112 | 2021-01-04 04:45:00-05:00 | AAPL | 133.86 | 133.61 | 133.86 | 133.61 | 4562 |
133061113 | 2021-01-04 04:46:00-05:00 | AAPL | 133.6 | 133.59 | 133.6 | 133.59 | 648 |
133061114 | 2021-01-04 04:47:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 | 2942 |
133061115 | 2021-01-04 04:49:00-05:00 | AAPL | 133.55 | 133.58 | 133.58 | 133.5 | 2357 |
133061116 | 2021-01-04 04:51:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 | 888 |
133061117 | 2021-01-04 04:52:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 | 619 |
133061118 | 2021-01-04 04:53:00-05:00 | AAPL | 133.52 | 133.51 | 133.52 | 133.51 | 740 |
133061119 | 2021-01-04 04:54:00-05:00 | AAPL | 133.52 | 133.6 | 133.6 | 133.5 | 3074 |
133061120 | 2021-01-04 04:56:00-05:00 | AAPL | 133.58 | 133.58 | 133.58 | 133.58 | 240 |
133061121 | 2021-01-04 04:58:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 | 398 |
133061122 | 2021-01-04 04:59:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 | 2026 |
133061123 | 2021-01-04 05:00:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 | 18823 |
133061124 | 2021-01-04 05:01:00-05:00 | AAPL | 133.84 | 133.85 | 133.85 | 133.84 | 300 |
133061125 | 2021-01-04 05:02:00-05:00 | AAPL | 133.88 | 133.86 | 133.88 | 133.85 | 989 |
133061126 | 2021-01-04 05:04:00-05:00 | AAPL | 133.86 | 133.9 | 133.95 | 133.86 | 1749 |
133061127 | 2021-01-04 05:05:00-05:00 | AAPL | 133.8 | 133.81 | 133.86 | 133.8 | 1123 |
133061128 | 2021-01-04 05:06:00-05:00 | AAPL | 133.81 | 133.81 | 133.81 | 133.81 | 277 |
133061129 | 2021-01-04 05:07:00-05:00 | AAPL | 133.81 | 133.81 | 133.81 | 133.81 | 476 |
133061130 | 2021-01-04 05:08:00-05:00 | AAPL | 133.8 | 133.81 | 133.81 | 133.8 | 1323 |
133061131 | 2021-01-04 05:10:00-05:00 | AAPL | 133.69 | 133.69 | 133.69 | 133.69 | 683 |
133061132 | 2021-01-04 05:11:00-05:00 | AAPL | 133.6 | 133.66 | 133.66 | 133.6 | 6642 |
133061133 | 2021-01-04 05:12:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 | 1416 |
133061134 | 2021-01-04 05:14:00-05:00 | AAPL | 133.6 | 133.6 | 133.6 | 133.6 |