AAPL / Apple Inc. - Aktien-Optionen Fluss
Der Optionsmarkt gilt als intelligentes Geld, und durch die Überwachung der getätigten Optionsgeschäfte können wir Hausse- oder Baisse-Signale erkennen. Das Fintel Optionen Fluss Produkt erhält Handelsdaten nahezu in Echtzeit und filtert sie, um große Block Trades anzuzeigen, die höchstwahrscheinlich von Institutionen getätigt werden. Indem wir die ERÖFFNUNG großer CALL- oder PUT-Positionen beobachten, erhalten wir einen Stimmungsindikator fast in Echtzeit.
Siehe auch: unser Aktien-Rangliste und unsere ETF-Rangliste.
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-04 | 10:22:20 | AAPL | SELL |
|
CALL | 2026-06-15 | 11 | 320 | 310.985 | 2.90 | MULTI-SWEEP | 267 | 0.27 | 61,544 | -0.12 | ||
| 2026-06-04 | 10:21:07 | AAPL | 2026-07-17 | 43 | 310.859 | ||||||||||||
| 2026-06-04 | 10:21:07 | AAPL | 2026-07-17 | 43 | 310.86 | ||||||||||||
| 2026-06-04 | 10:20:49 | AAPL | 2026-06-05 | 1 | 310.67 | ||||||||||||
| 2026-06-04 | 10:20:39 | AAPL | 2026-06-08 | 4 | 310.815 | ||||||||||||
| 2026-06-04 | 10:20:39 | AAPL | 2026-06-08 | 4 | 310.815 | ||||||||||||
| 2026-06-04 | 10:18:13 | AAPL | 2026-06-05 | 1 | 311.117 | ||||||||||||
| 2026-06-04 | 10:18:06 | AAPL | 2026-06-05 | 1 | 311.252 | ||||||||||||
| 2026-06-04 | 10:17:06 | AAPL | 2026-06-05 | 1 | 311.26 | ||||||||||||
| 2026-06-04 | 10:16:53 | AAPL | 2026-07-17 | 43 | 311.285 | ||||||||||||
| 2026-06-04 | 10:15:17 | AAPL | 2026-06-05 | 1 | 311.785 | ||||||||||||
| 2026-06-04 | 10:09:38 | AAPL | 2026-06-05 | 1 | 311.414 | ||||||||||||
| 2026-06-04 | 10:08:35 | AAPL | 2026-06-10 | 6 | 311.63 | ||||||||||||
| 2026-06-04 | 10:07:46 | AAPL | 2026-06-05 | 1 | 311.085 | ||||||||||||
| 2026-06-04 | 10:07:47 | AAPL | 2026-06-05 | 1 | 311.065 | ||||||||||||
| 2026-06-04 | 10:07:46 | AAPL | 2026-06-05 | 1 | 311.085 | ||||||||||||
| 2026-06-04 | 10:07:00 | AAPL | 2026-06-05 | 1 | 311.485 | ||||||||||||
| 2026-06-04 | 10:06:41 | AAPL | 2026-06-05 | 1 | 311.57 | ||||||||||||
| 2026-06-04 | 10:06:41 | AAPL | 2026-06-05 | 1 | 311.557 | ||||||||||||
| 2026-06-04 | 10:06:38 | AAPL | 2026-06-05 | 1 | 311.575 | ||||||||||||
| 2026-06-04 | 10:06:38 | AAPL | 2026-06-05 | 1 | 311.575 | ||||||||||||
| 2026-06-04 | 10:06:19 | AAPL | 2026-06-05 | 1 | 311.51 | ||||||||||||
| 2026-06-04 | 10:06:19 | AAPL | 2026-06-05 | 1 | 311.51 | ||||||||||||
| 2026-06-04 | 10:04:31 | AAPL | 2026-06-18 | 14 | 312.155 | ||||||||||||
| 2026-06-04 | 10:04:31 | AAPL | 2026-06-18 | 14 | 312.17 | ||||||||||||
| 2026-06-04 | 10:01:37 | AAPL | 2026-06-05 | 1 | 311.789 | ||||||||||||
| 2026-06-04 | 09:59:54 | AAPL | 2026-06-05 | 1 | 312.28 | ||||||||||||
| 2026-06-04 | 09:53:34 | AAPL | 2026-06-05 | 1 | 312.14 | ||||||||||||
| 2026-06-04 | 09:51:32 | AAPL | 2026-06-05 | 1 | 312.425 | ||||||||||||
| 2026-06-04 | 09:50:40 | AAPL | 2026-06-05 | 1 | 311.967 | ||||||||||||
| 2026-06-04 | 09:50:40 | AAPL | 2026-06-05 | 1 | 311.965 | ||||||||||||
| 2026-06-04 | 09:49:47 | AAPL | 2026-06-05 | 1 | 312.155 | ||||||||||||
| 2026-06-04 | 09:48:55 | AAPL | 2026-07-17 | 43 | 311.915 | ||||||||||||
| 2026-06-04 | 09:47:35 | AAPL | 2026-09-18 | 106 | 311.73 | ||||||||||||
| 2026-06-04 | 09:47:35 | AAPL | 2026-09-18 | 106 | 311.73 | ||||||||||||
| 2026-06-04 | 09:47:31 | AAPL | 2026-06-05 | 1 | 311.68 | ||||||||||||
| 2026-06-04 | 09:44:50 | AAPL | 2026-06-10 | 6 | 311.94 | ||||||||||||
| 2026-06-04 | 09:44:30 | AAPL | 2026-07-17 | 43 | 312.261 | ||||||||||||
| 2026-06-04 | 09:44:24 | AAPL | 2026-06-05 | 1 | 312.28 | ||||||||||||
| 2026-06-04 | 09:44:24 | AAPL | 2026-06-05 | 1 | 312.365 | ||||||||||||
| 2026-06-04 | 09:43:05 | AAPL | 2026-06-05 | 1 | 312.104 | ||||||||||||
| 2026-06-04 | 09:41:57 | AAPL | 2026-06-10 | 6 | 311.955 | ||||||||||||
| 2026-06-04 | 09:41:58 | AAPL | 2026-06-10 | 6 | 311.925 | ||||||||||||
| 2026-06-04 | 09:41:30 | AAPL | 2026-07-17 | 43 | 312.111 | ||||||||||||
| 2026-06-04 | 09:37:09 | AAPL | 2026-06-08 | 4 | 311.015 | ||||||||||||
| 2026-06-04 | 09:36:58 | AAPL | 2026-06-05 | 1 | 310.95 | ||||||||||||
| 2026-06-04 | 09:36:58 | AAPL | 2026-06-05 | 1 | 310.95 | ||||||||||||
| 2026-06-04 | 09:36:54 | AAPL | 2026-07-17 | 43 | 310.895 | ||||||||||||
| 2026-06-04 | 09:36:39 | AAPL | 2026-06-08 | 4 | 310.63 | ||||||||||||
| 2026-06-04 | 09:36:36 | AAPL | 2026-06-08 | 4 | 310.65 | ||||||||||||
| 2026-06-04 | 09:35:38 | AAPL | 2026-06-05 | 1 | 310.885 | ||||||||||||
| 2026-06-04 | 09:34:57 | AAPL | 2026-07-17 | 43 | 310.77 | ||||||||||||
| 2026-06-04 | 09:34:40 | AAPL | 2026-06-10 | 6 | 311.09 | ||||||||||||
| 2026-06-04 | 09:34:00 | AAPL | 2026-06-05 | 1 | 311.53 | ||||||||||||
| 2026-06-04 | 09:32:53 | AAPL | 2026-06-05 | 1 | 311.1 | ||||||||||||
| 2026-06-04 | 09:32:47 | AAPL | 2026-06-05 | 1 | 310.79 | ||||||||||||
| 2026-06-04 | 09:32:47 | AAPL | 2026-06-05 | 1 | 310.79 | ||||||||||||
| 2026-06-04 | 09:32:19 | AAPL | 2026-06-05 | 1 | 310.948 | ||||||||||||
| 2026-06-04 | 09:31:13 | AAPL | 2026-07-17 | 43 | 311.735 | ||||||||||||
| 2026-06-04 | 09:31:13 | AAPL | 2026-07-17 | 43 | 311.735 | ||||||||||||
| 2026-06-04 | 09:31:10 | AAPL | 2026-06-05 | 1 | 312.2 | ||||||||||||
| 2026-06-04 | 09:31:12 | AAPL | 2026-06-05 | 1 | 311.935 | ||||||||||||
| 2026-06-04 | 09:31:10 | AAPL | 2026-06-05 | 1 | 312.235 | ||||||||||||
| 2026-06-04 | 09:31:05 | AAPL | 2026-06-05 | 1 | 311.907 | ||||||||||||
| 2026-06-04 | 09:31:03 | AAPL | 2026-06-05 | 1 | 312.2 | ||||||||||||
| 2026-06-04 | 09:30:54 | AAPL | 2026-06-05 | 1 | 312.107 | ||||||||||||
| 2026-06-04 | 09:30:40 | AAPL | 2026-06-05 | 1 | 311.515 | ||||||||||||
| 2026-06-04 | 09:30:37 | AAPL | 2026-06-12 | 8 | 311.813 | ||||||||||||
| 2026-06-04 | 09:30:23 | AAPL | 2026-06-05 | 1 | 312.705 | ||||||||||||
| 2026-06-04 | 09:30:23 | AAPL | 2026-06-05 | 1 | 312.705 | ||||||||||||
| 2026-06-04 | 09:30:18 | AAPL | 2026-07-17 | 43 | 312.753 | ||||||||||||
| 2026-06-04 | 09:30:18 | AAPL | 2026-07-17 | 43 | 312.75 | ||||||||||||
| 2026-06-04 | 09:30:18 | AAPL | 2026-07-17 | 43 | 312.75 | ||||||||||||
| 2026-06-04 | 09:30:00 | AAPL | 2026-06-05 | 1 | 313.16 | ||||||||||||
| 2026-06-04 | 09:30:00 | AAPL | 2026-06-05 | 1 | 313.16 | ||||||||||||
| 2026-06-04 | 09:30:00 | AAPL | 2026-06-05 | 1 | 313.16 | ||||||||||||
| 2026-06-04 | 09:30:00 | AAPL | 2026-06-18 | 14 | 313.27 | ||||||||||||
| 2026-06-03 | 15:58:52 | AAPL | 2026-06-05 | 2 | 310.26 | ||||||||||||
| 2026-06-03 | 15:56:51 | AAPL | 2026-06-05 | 2 | 310.5 | ||||||||||||
| 2026-06-03 | 15:56:07 | AAPL | 2026-06-05 | 2 | 310.201 | ||||||||||||
| 2026-06-03 | 15:56:07 | AAPL | 2026-06-05 | 2 | 310.2 | ||||||||||||
| 2026-06-03 | 15:55:41 | AAPL | 2026-06-05 | 2 | 310.221 | ||||||||||||
| 2026-06-03 | 15:55:23 | AAPL | 2026-06-05 | 2 | 310.035 | ||||||||||||
| 2026-06-03 | 15:55:10 | AAPL | 2026-06-05 | 2 | 309.81 | ||||||||||||
| 2026-06-03 | 15:54:50 | AAPL | 2026-06-03 | 0 | 309.59 | ||||||||||||
| 2026-06-03 | 15:47:52 | AAPL | 2026-07-17 | 44 | 310.725 | ||||||||||||
| 2026-06-03 | 15:47:42 | AAPL | 2026-06-08 | 5 | 310.73 | ||||||||||||
| 2026-06-03 | 15:47:00 | AAPL | 2026-06-05 | 2 | 310.545 | ||||||||||||
| 2026-06-03 | 15:45:59 | AAPL | 2026-06-03 | 0 | 310.726 | ||||||||||||
| 2026-06-03 | 15:43:22 | AAPL | 2026-06-05 | 2 | 310.95 | ||||||||||||
| 2026-06-03 | 15:42:14 | AAPL | 2026-06-05 | 2 | 310.96 | ||||||||||||
| 2026-06-03 | 15:41:16 | AAPL | 2026-06-05 | 2 | 310.96 | ||||||||||||
| 2026-06-03 | 15:41:01 | AAPL | 2026-06-05 | 2 | 310.965 | ||||||||||||
| 2026-06-03 | 15:41:01 | AAPL | 2026-06-05 | 2 | 310.965 | ||||||||||||
| 2026-06-03 | 15:40:47 | AAPL | 2026-06-03 | 0 | 310.95 | ||||||||||||
| 2026-06-03 | 15:40:47 | AAPL | 2026-06-03 | 0 | 310.95 | ||||||||||||
| 2026-06-03 | 15:40:41 | AAPL | 2026-06-05 | 2 | 310.925 | ||||||||||||
| 2026-06-03 | 15:40:41 | AAPL | 2026-06-05 | 2 | 310.925 | ||||||||||||
| 2026-06-03 | 15:34:20 | AAPL | 2026-06-05 | 2 | 310.65 | ||||||||||||
| 2026-06-03 | 15:33:58 | AAPL | 2026-06-05 | 2 | 310.765 | ||||||||||||
| 2026-06-03 | 15:32:59 | AAPL | 2026-06-05 | 2 | 310.725 | ||||||||||||
| 2026-06-03 | 15:32:31 | AAPL | 2026-08-21 | 79 | 310.72 | ||||||||||||
| 2026-06-03 | 15:31:22 | AAPL | 2026-07-17 | 44 | 310.625 | ||||||||||||
| 2026-06-03 | 15:30:11 | AAPL | 2026-06-03 | 0 | 310.43 | ||||||||||||
| 2026-06-03 | 15:30:09 | AAPL | 2026-06-03 | 0 | 310.44 | ||||||||||||
| 2026-06-03 | 15:30:07 | AAPL | 2026-06-03 | 0 | 310.47 | ||||||||||||
| 2026-06-03 | 15:30:05 | AAPL | 2026-06-03 | 0 | 310.475 | ||||||||||||
| 2026-06-03 | 15:30:03 | AAPL | 2026-06-03 | 0 | 310.465 | ||||||||||||
| 2026-06-03 | 15:28:12 | AAPL | 2026-06-03 | 0 | 310.395 | ||||||||||||
| 2026-06-03 | 15:28:13 | AAPL | 2026-06-03 | 0 | 310.395 | ||||||||||||
| 2026-06-03 | 15:27:36 | AAPL | 2026-06-03 | 0 | 310.45 | ||||||||||||
| 2026-06-03 | 15:25:57 | AAPL | 2026-06-03 | 0 | 310.275 | ||||||||||||
| 2026-06-03 | 15:25:57 | AAPL | 2026-06-03 | 0 | 310.275 | ||||||||||||
| 2026-06-03 | 15:25:58 | AAPL | 2026-06-03 | 0 | 310.284 | ||||||||||||
| 2026-06-03 | 15:25:23 | AAPL | 2026-06-12 | 9 | 310.15 | ||||||||||||
| 2026-06-03 | 15:25:21 | AAPL | 2026-06-12 | 9 | 310.135 | ||||||||||||
| 2026-06-03 | 15:25:23 | AAPL | 2026-06-12 | 9 | 310.15 | ||||||||||||
| 2026-06-03 | 15:24:44 | AAPL | 2026-06-05 | 2 | 310.155 | ||||||||||||
| 2026-06-03 | 15:16:40 | AAPL | 2026-06-03 | 0 | 310.079 | ||||||||||||
| 2026-06-03 | 15:16:40 | AAPL | 2026-06-03 | 0 | 310.085 | ||||||||||||
| 2026-06-03 | 15:16:36 | AAPL | 2026-06-03 | 0 | 310.08 | ||||||||||||
| 2026-06-03 | 15:16:37 | AAPL | 2026-06-03 | 0 | 310.045 | ||||||||||||
| 2026-06-03 | 15:15:19 | AAPL | 2026-07-17 | 44 | 309.81 | ||||||||||||
| 2026-06-03 | 15:13:54 | AAPL | 2026-06-03 | 0 | 309.815 | ||||||||||||
| 2026-06-03 | 15:13:54 | AAPL | 2026-06-03 | 0 | 309.815 | ||||||||||||
| 2026-06-03 | 15:12:15 | AAPL | 2026-06-05 | 2 | 309.575 | ||||||||||||
| 2026-06-03 | 15:12:09 | AAPL | 2026-07-17 | 44 | 309.526 | ||||||||||||
| 2026-06-03 | 15:12:09 | AAPL | 2026-07-17 | 44 | 309.505 | ||||||||||||
| 2026-06-03 | 15:10:55 | AAPL | 2026-06-18 | 15 | 309.705 | ||||||||||||
| 2026-06-03 | 15:09:47 | AAPL | 2026-06-03 | 0 | 309.76 | ||||||||||||
| 2026-06-03 | 15:05:52 | AAPL | 2026-06-03 | 0 | 309.9 | ||||||||||||
| 2026-06-03 | 15:04:24 | AAPL | 2026-06-03 | 0 | 309.965 | ||||||||||||
| 2026-06-03 | 15:04:24 | AAPL | 2026-06-03 | 0 | 309.985 | ||||||||||||
| 2026-06-03 | 15:04:08 | AAPL | 2026-06-03 | 0 | 309.915 | ||||||||||||
| 2026-06-03 | 15:03:57 | AAPL | 2026-06-03 | 0 | 309.9 | ||||||||||||
| 2026-06-03 | 15:02:04 | AAPL | 2026-06-05 | 2 | 309.805 | ||||||||||||
| 2026-06-03 | 14:59:46 | AAPL | 2026-06-18 | 15 | 309.804 | ||||||||||||
| 2026-06-03 | 14:59:47 | AAPL | 2026-06-18 | 15 | 309.805 | ||||||||||||
| 2026-06-03 | 14:59:47 | AAPL | 2026-06-18 | 15 | 309.805 | ||||||||||||
| 2026-06-03 | 14:56:30 | AAPL | 2026-06-03 | 0 | 309.835 | ||||||||||||
| 2026-06-03 | 14:54:31 | AAPL | 2026-06-03 | 0 | 309.71 | ||||||||||||
| 2026-06-03 | 14:54:31 | AAPL | 2026-06-03 | 0 | 309.71 | ||||||||||||
| 2026-06-03 | 14:53:32 | AAPL | 2026-06-03 | 0 | 309.76 | ||||||||||||
| 2026-06-03 | 14:43:24 | AAPL | 2026-06-03 | 0 | 309.425 | ||||||||||||
| 2026-06-03 | 14:42:11 | AAPL | 2026-06-08 | 5 | 309.42 | ||||||||||||
| 2026-06-03 | 14:40:59 | AAPL | 2026-06-08 | 5 | 309.37 | ||||||||||||
| 2026-06-03 | 14:39:58 | AAPL | 2026-06-05 | 2 | 309.42 | ||||||||||||
| 2026-06-03 | 14:39:34 | AAPL | 2026-06-03 | 0 | 309.495 | ||||||||||||
| 2026-06-03 | 14:39:34 | AAPL | 2026-06-03 | 0 | 309.485 | ||||||||||||
| 2026-06-03 | 14:38:05 | AAPL | 2026-06-03 | 0 | 309.52 | ||||||||||||
| 2026-06-03 | 14:37:43 | AAPL | 2026-06-03 | 0 | 309.539 | ||||||||||||
| 2026-06-03 | 14:37:37 | AAPL | 2026-06-03 | 0 | 309.436 | ||||||||||||
| 2026-06-03 | 14:34:57 | AAPL | 2026-06-03 | 0 | 309.395 | ||||||||||||
| 2026-06-03 | 14:34:57 | AAPL | 2026-06-03 | 0 | 309.425 | ||||||||||||
| 2026-06-03 | 14:32:19 | AAPL | 2026-06-03 | 0 | 309.88 | ||||||||||||
| 2026-06-03 | 14:25:53 | AAPL | 2026-06-18 | 15 | 309.925 | ||||||||||||
| 2026-06-03 | 14:25:47 | AAPL | 2026-06-08 | 5 | 309.91 | ||||||||||||
| 2026-06-03 | 14:23:39 | AAPL | 2026-06-03 | 0 | 309.615 | ||||||||||||
| 2026-06-03 | 14:19:50 | AAPL | 2026-06-05 | 2 | 309.575 | ||||||||||||
| 2026-06-03 | 14:19:14 | AAPL | 2026-06-03 | 0 | 309.555 | ||||||||||||
| 2026-06-03 | 14:19:14 | AAPL | 2026-06-03 | 0 | 309.555 | ||||||||||||
| 2026-06-03 | 14:18:27 | AAPL | 2026-06-03 | 0 | 309.53 | ||||||||||||
| 2026-06-03 | 14:17:34 | AAPL | 2026-06-05 | 2 | 309.36 | ||||||||||||
| 2026-06-03 | 14:16:52 | AAPL | 2026-06-05 | 2 | 309.355 | ||||||||||||
| 2026-06-03 | 14:16:17 | AAPL | 2026-06-05 | 2 | 309.335 | ||||||||||||
| 2026-06-03 | 14:13:59 | AAPL | 2026-06-05 | 2 | 309.585 | ||||||||||||
| 2026-06-03 | 14:13:59 | AAPL | 2026-06-05 | 2 | 309.585 | ||||||||||||
| 2026-06-03 | 14:11:46 | AAPL | 2026-06-03 | 0 | 309.46 | ||||||||||||
| 2026-06-03 | 14:11:46 | AAPL | 2026-06-03 | 0 | 309.475 | ||||||||||||
| 2026-06-03 | 14:09:39 | AAPL | 2026-06-05 | 2 | 309.08 | ||||||||||||
| 2026-06-03 | 14:09:39 | AAPL | 2026-06-05 | 2 | 309.08 | ||||||||||||
| 2026-06-03 | 14:06:24 | AAPL | 2026-06-03 | 0 | 309.045 | ||||||||||||
| 2026-06-03 | 14:06:24 | AAPL | 2026-06-03 | 0 | 309.045 | ||||||||||||
| 2026-06-03 | 14:05:28 | AAPL | 2026-06-05 | 2 | 309.285 | ||||||||||||
| 2026-06-03 | 13:59:24 | AAPL | 2026-06-05 | 2 | 309.34 | ||||||||||||
| 2026-06-03 | 13:59:24 | AAPL | 2026-06-05 | 2 | 309.33 | ||||||||||||
| 2026-06-03 | 13:56:59 | AAPL | 2026-06-03 | 0 | 309.385 | ||||||||||||
| 2026-06-03 | 13:54:43 | AAPL | 2026-06-03 | 0 | 309.485 | ||||||||||||
| 2026-06-03 | 13:54:44 | AAPL | 2026-06-03 | 0 | 309.499 | ||||||||||||
| 2026-06-03 | 13:50:25 | AAPL | 2026-06-03 | 0 | 309.405 | ||||||||||||
| 2026-06-03 | 13:46:51 | AAPL | 2026-06-03 | 0 | 309.335 | ||||||||||||
| 2026-06-03 | 13:43:17 | AAPL | 2026-06-03 | 0 | 309.61 | ||||||||||||
| 2026-06-03 | 13:37:12 | AAPL | 2026-06-03 | 0 | 309.59 | ||||||||||||
| 2026-06-03 | 13:37:12 | AAPL | 2026-06-03 | 0 | 309.59 | ||||||||||||
| 2026-06-03 | 13:34:30 | AAPL | 2026-06-03 | 0 | 309.425 | ||||||||||||
| 2026-06-03 | 13:28:16 | AAPL | 2026-06-12 | 9 | 308.986 | ||||||||||||
| 2026-06-03 | 13:24:10 | AAPL | 2026-06-08 | 5 | 309.2 | ||||||||||||
| 2026-06-03 | 13:20:19 | AAPL | 2026-06-03 | 0 | 309.025 | ||||||||||||
| 2026-06-03 | 13:19:48 | AAPL | 2026-06-03 | 0 | 308.93 | ||||||||||||
| 2026-06-03 | 13:18:22 | AAPL | 2026-06-03 | 0 | 308.969 | ||||||||||||
| 2026-06-03 | 13:18:01 | AAPL | 2026-06-03 | 0 | 308.98 | ||||||||||||
| 2026-06-03 | 13:17:40 | AAPL | 2026-06-03 | 0 | 309.06 | ||||||||||||
| 2026-06-03 | 13:14:15 | AAPL | 2026-06-03 | 0 | 309.265 | ||||||||||||
| 2026-06-03 | 13:14:15 | AAPL | 2026-06-03 | 0 | 309.265 | ||||||||||||
| 2026-06-03 | 13:12:52 | AAPL | 2026-06-03 | 0 | 309.64 | ||||||||||||
| 2026-06-03 | 13:10:40 | AAPL | 2026-06-03 | 0 | 309.81 | ||||||||||||
| 2026-06-03 | 13:10:40 | AAPL | 2026-06-03 | 0 | 309.81 | ||||||||||||
| 2026-06-03 | 13:05:45 | AAPL | 2026-06-03 | 0 | 309.891 | ||||||||||||
| 2026-06-03 | 13:03:07 | AAPL | 2026-06-03 | 0 | 309.93 | ||||||||||||
| 2026-06-03 | 13:02:00 | AAPL | 2026-06-05 | 2 | 310.21 | ||||||||||||
| 2026-06-03 | 12:58:38 | AAPL | 2026-06-03 | 0 | 310.42 | ||||||||||||
| 2026-06-03 | 12:58:37 | AAPL | 2026-06-03 | 0 | 310.38 | ||||||||||||
| 2026-06-03 | 12:58:38 | AAPL | 2026-06-03 | 0 | 310.42 | ||||||||||||
| 2026-06-03 | 12:58:32 | AAPL | 2026-06-05 | 2 | 310.364 | ||||||||||||
| 2026-06-03 | 12:57:29 | AAPL | 2026-06-03 | 0 | 310.28 | ||||||||||||
| 2026-06-03 | 12:54:51 | AAPL | 2026-06-03 | 0 | 310.172 | ||||||||||||
| 2026-06-03 | 12:53:01 | AAPL | 2026-06-03 | 0 | 309.99 | ||||||||||||
| 2026-06-03 | 12:52:13 | AAPL | 2026-06-05 | 2 | 310.045 | ||||||||||||
| 2026-06-03 | 12:51:25 | AAPL | 2026-06-05 | 2 | 309.985 | ||||||||||||
| 2026-06-03 | 12:51:08 | AAPL | 2026-06-05 | 2 | 309.975 | ||||||||||||
| 2026-06-03 | 12:51:08 | AAPL | 2026-06-05 | 2 | 309.97 | ||||||||||||
| 2026-06-03 | 12:50:18 | AAPL | 2026-06-05 | 2 | 310.054 | ||||||||||||
| 2026-06-03 | 12:49:34 | AAPL | 2026-06-03 | 0 | 309.79 | ||||||||||||
| 2026-06-03 | 12:49:11 | AAPL | 2026-06-03 | 0 | 309.789 | ||||||||||||
| 2026-06-03 | 12:48:09 | AAPL | 2026-06-03 | 0 | 310.02 | ||||||||||||
| 2026-06-03 | 12:45:39 | AAPL | 2026-06-05 | 2 | 310.085 | ||||||||||||
| 2026-06-03 | 12:44:42 | AAPL | 2026-06-05 | 2 | 309.896 | ||||||||||||
| 2026-06-03 | 12:43:45 | AAPL | 2026-06-05 | 2 | 309.665 | ||||||||||||
| 2026-06-03 | 12:43:25 | AAPL | 2026-06-05 | 2 | 309.744 | ||||||||||||
| 2026-06-03 | 12:43:03 | AAPL | 2026-06-05 | 2 | 309.67 | ||||||||||||
| 2026-06-03 | 12:41:54 | AAPL | 2026-06-05 | 2 | 309.675 | ||||||||||||
| 2026-06-03 | 12:41:05 | AAPL | 2026-06-03 | 0 | 309.75 | ||||||||||||
| 2026-06-03 | 12:40:49 | AAPL | 2026-06-05 | 2 | 309.73 | ||||||||||||
| 2026-06-03 | 12:40:38 | AAPL | 2026-06-12 | 9 | 309.787 | ||||||||||||
| 2026-06-03 | 12:39:51 | AAPL | 2026-06-12 | 9 | 309.676 | ||||||||||||
| 2026-06-03 | 12:39:31 | AAPL | 2026-06-03 | 0 | 309.64 | ||||||||||||
| 2026-06-03 | 12:39:28 | AAPL | 2026-06-03 | 0 | 309.705 | ||||||||||||
| 2026-06-03 | 12:39:01 | AAPL | 2026-06-05 | 2 | 309.665 | ||||||||||||
| 2026-06-03 | 12:39:01 | AAPL | 2026-06-05 | 2 | 309.665 | ||||||||||||
| 2026-06-03 | 12:38:40 | AAPL | 2026-06-05 | 2 | 309.675 | ||||||||||||
| 2026-06-03 | 12:38:40 | AAPL | 2026-06-05 | 2 | 309.675 | ||||||||||||
| 2026-06-03 | 12:37:38 | AAPL | 2026-06-03 | 0 | 309.765 | ||||||||||||
| 2026-06-03 | 12:37:38 | AAPL | 2026-06-03 | 0 | 309.759 | ||||||||||||
| 2026-06-03 | 12:35:54 | AAPL | 2026-06-03 | 0 | 309.765 | ||||||||||||
| 2026-06-03 | 12:35:49 | AAPL | 2026-06-18 | 15 | 309.82 | ||||||||||||
| 2026-06-03 | 12:34:37 | AAPL | 2026-06-03 | 0 | 309.98 | ||||||||||||
| 2026-06-03 | 12:34:15 | AAPL | 2026-06-08 | 5 | 309.91 | ||||||||||||
| 2026-06-03 | 12:34:02 | AAPL | 2026-06-03 | 0 | 309.715 | ||||||||||||
| 2026-06-03 | 12:31:39 | AAPL | 2026-07-17 | 44 | 309.54 | ||||||||||||
| 2026-06-03 | 12:31:39 | AAPL | 2026-07-17 | 44 | 309.54 | ||||||||||||
| 2026-06-03 | 12:31:15 | AAPL | 2026-07-17 | 44 | 309.625 | ||||||||||||
| 2026-06-03 | 12:31:15 | AAPL | 2026-07-17 | 44 | 309.625 | ||||||||||||
| 2026-06-03 | 12:31:12 | AAPL | 2026-06-03 | 0 | 309.555 | ||||||||||||
| 2026-06-03 | 12:31:12 | AAPL | 2026-06-03 | 0 | 309.555 | ||||||||||||
| 2026-06-03 | 12:31:05 | AAPL | 2026-07-17 | 44 | 309.575 | ||||||||||||
| 2026-06-03 | 12:30:35 | AAPL | 2026-07-17 | 44 | 309.696 | ||||||||||||
| 2026-06-03 | 12:30:34 | AAPL | 2026-06-03 | 0 | 309.705 | ||||||||||||
| 2026-06-03 | 12:30:35 | AAPL | 2026-07-17 | 44 | 309.635 | ||||||||||||
| 2026-06-03 | 12:30:35 | AAPL | 2026-07-17 | 44 | 309.636 | ||||||||||||
| 2026-06-03 | 12:30:25 | AAPL | 2026-06-08 | 5 | 309.735 | ||||||||||||
| 2026-06-03 | 12:30:08 | AAPL | 2026-07-17 | 44 | 309.75 | ||||||||||||
| 2026-06-03 | 12:29:35 | AAPL | 2026-06-18 | 15 | 309.744 | ||||||||||||
| 2026-06-03 | 12:29:25 | AAPL | 2026-06-03 | 0 | 309.605 | ||||||||||||
| 2026-06-03 | 12:29:25 | AAPL | 2026-06-03 | 0 | 309.596 | ||||||||||||
| 2026-06-03 | 12:29:19 | AAPL | 2026-07-17 | 44 | 309.69 | ||||||||||||
| 2026-06-03 | 12:29:07 | AAPL | 2026-10-16 | 135 | 309.71 | ||||||||||||
| 2026-06-03 | 12:28:46 | AAPL | 2026-07-17 | 44 | 309.825 | ||||||||||||
| 2026-06-03 | 12:28:46 | AAPL | 2026-07-17 | 44 | 309.775 | ||||||||||||
| 2026-06-03 | 12:28:15 | AAPL | 2026-07-17 | 44 | 310.04 | ||||||||||||
| 2026-06-03 | 12:28:15 | AAPL | 2026-07-17 | 44 | 309.93 | ||||||||||||
| 2026-06-03 | 12:27:40 | AAPL | 2026-06-03 | 0 | 309.93 | ||||||||||||
| 2026-06-03 | 12:27:15 | AAPL | 2026-06-03 | 0 | 309.865 | ||||||||||||
| 2026-06-03 | 12:27:17 | AAPL | 2026-06-03 | 0 | 309.78 | ||||||||||||
| 2026-06-03 | 12:26:52 | AAPL | 2026-07-17 | 44 | 310.055 | ||||||||||||
| 2026-06-03 | 12:26:06 | AAPL | 2026-06-03 | 0 | 310.176 | ||||||||||||
| 2026-06-03 | 12:25:47 | AAPL | 2026-07-17 | 44 | 310.19 | ||||||||||||
| 2026-06-03 | 12:25:44 | AAPL | 2026-07-17 | 44 | 310.23 | ||||||||||||
| 2026-06-03 | 12:25:44 | AAPL | 2026-07-17 | 44 | 310.205 | ||||||||||||
| 2026-06-03 | 12:24:53 | AAPL | 2026-06-18 | 15 | 310.31 | ||||||||||||
| 2026-06-03 | 12:23:57 | AAPL | 2026-07-17 | 44 | 310.235 | ||||||||||||
| 2026-06-03 | 12:23:56 | AAPL | 2026-06-03 | 0 | 310.235 | ||||||||||||
| 2026-06-03 | 12:23:57 | AAPL | 2026-06-03 | 0 | 310.17 | ||||||||||||
| 2026-06-03 | 12:23:57 | AAPL | 2026-07-17 | 44 | 310.235 | ||||||||||||
| 2026-06-03 | 12:23:39 | AAPL | 2026-06-05 | 2 | 310.285 | ||||||||||||
| 2026-06-03 | 12:23:39 | AAPL | 2026-06-05 | 2 | 310.285 | ||||||||||||
| 2026-06-03 | 12:23:17 | AAPL | 2026-06-05 | 2 | 310.54 | ||||||||||||
| 2026-06-03 | 12:21:47 | AAPL | 2026-06-03 | 0 | 310.746 | ||||||||||||
| 2026-06-03 | 12:18:44 | AAPL | 2026-07-17 | 44 | 310.955 | ||||||||||||
| 2026-06-03 | 12:18:36 | AAPL | 2026-07-17 | 44 | 310.935 | ||||||||||||
| 2026-06-03 | 12:17:30 | AAPL | 2026-06-03 | 0 | 311.05 | ||||||||||||
| 2026-06-03 | 12:17:21 | AAPL | 2026-06-05 | 2 | 311.015 | ||||||||||||
| 2026-06-03 | 12:17:21 | AAPL | 2026-06-05 | 2 | 311.015 | ||||||||||||
| 2026-06-03 | 12:15:03 | AAPL | 2026-07-17 | 44 | 310.85 | ||||||||||||
| 2026-06-03 | 12:15:03 | AAPL | 2026-07-17 | 44 | 310.85 | ||||||||||||
| 2026-06-03 | 12:14:20 | AAPL | 2026-06-05 | 2 | 311.325 | ||||||||||||
| 2026-06-03 | 12:14:16 | AAPL | 2026-06-03 | 0 | 311.35 | ||||||||||||
| 2026-06-03 | 12:11:22 | AAPL | 2026-07-17 | 44 | 311.21 | ||||||||||||
| 2026-06-03 | 12:11:22 | AAPL | 2026-07-17 | 44 | 311.13 | ||||||||||||
| 2026-06-03 | 12:11:22 | AAPL | 2026-07-17 | 44 | 311.191 | ||||||||||||
| 2026-06-03 | 12:09:35 | AAPL | 2026-06-03 | 0 | 311.03 | ||||||||||||
| 2026-06-03 | 12:02:33 | AAPL | 2026-06-03 | 0 | 311.645 | ||||||||||||
| 2026-06-03 | 12:02:28 | AAPL | 2026-06-03 | 0 | 311.595 | ||||||||||||
| 2026-06-03 | 11:58:05 | AAPL | 2026-06-03 | 0 | 311.515 | ||||||||||||
| 2026-06-03 | 11:56:04 | AAPL | 2026-06-03 | 0 | 311.63 | ||||||||||||
| 2026-06-03 | 11:56:04 | AAPL | 2026-06-03 | 0 | 311.63 | ||||||||||||
| 2026-06-03 | 11:54:39 | AAPL | 2026-06-12 | 9 | 311.54 | ||||||||||||
| 2026-06-03 | 11:54:05 | AAPL | 2026-06-12 | 9 | 311.569 | ||||||||||||
| 2026-06-03 | 11:53:42 | AAPL | 2026-06-12 | 9 | 311.61 | ||||||||||||
| 2026-06-03 | 11:49:33 | AAPL | 2026-12-18 | 198 | 311.353 | ||||||||||||
| 2026-06-03 | 11:49:33 | AAPL | 2026-12-18 | 198 | 311.355 | ||||||||||||
| 2026-06-03 | 11:49:05 | AAPL | 2026-07-17 | 44 | 311.36 | ||||||||||||
| 2026-06-03 | 11:49:05 | AAPL | 2026-07-17 | 44 | 311.345 | ||||||||||||
| 2026-06-03 | 11:49:05 | AAPL | 2026-07-17 | 44 | 311.345 | ||||||||||||
| 2026-06-03 | 11:49:05 | AAPL | 2026-07-17 | 44 | 311.36 | ||||||||||||
| 2026-06-03 | 11:48:49 | AAPL | 2026-07-17 | 44 | 311.41 | ||||||||||||
| 2026-06-03 | 11:48:49 | AAPL | 2026-07-17 | 44 | 311.285 | ||||||||||||
| 2026-06-03 | 11:48:49 | AAPL | 2026-07-17 | 44 | 311.285 | ||||||||||||
| 2026-06-03 | 11:48:49 | AAPL | 2026-07-17 | 44 | 311.405 | ||||||||||||
| 2026-06-03 | 11:46:33 | AAPL | 2026-08-21 | 79 | 311.516 | ||||||||||||
| 2026-06-03 | 11:46:33 | AAPL | 2026-08-21 | 79 | 311.515 | ||||||||||||
| 2026-06-03 | 11:43:47 | AAPL | 2026-06-03 | 0 | 311.705 | ||||||||||||
| 2026-06-03 | 11:43:47 | AAPL | 2026-08-21 | 79 | 311.72 | ||||||||||||
| 2026-06-03 | 11:43:47 | AAPL | 2026-08-21 | 79 | 311.645 | ||||||||||||
| 2026-06-03 | 11:43:47 | AAPL | 2026-08-21 | 79 | 311.656 | ||||||||||||
| 2026-06-03 | 11:42:22 | AAPL | 2026-06-03 | 0 | 311.33 | ||||||||||||
| 2026-06-03 | 11:41:55 | AAPL | 2026-06-18 | 15 | 311.32 | ||||||||||||
| 2026-06-03 | 11:41:55 | AAPL | 2026-06-18 | 15 | 311.316 | ||||||||||||
| 2026-06-03 | 11:40:30 | AAPL | 2026-06-18 | 15 | 311.326 | ||||||||||||
| 2026-06-03 | 11:39:35 | AAPL | 2026-06-05 | 2 | 311.435 | ||||||||||||
| 2026-06-03 | 11:39:35 | AAPL | 2026-06-05 | 2 | 311.435 | ||||||||||||
| 2026-06-03 | 11:37:02 | AAPL | 2026-06-05 | 2 | 311.205 | ||||||||||||
| 2026-06-03 | 11:31:58 | AAPL | 2026-06-05 | 2 | 312.16 | ||||||||||||
| 2026-06-03 | 11:31:19 | AAPL | 2026-06-03 | 0 | 311.935 | ||||||||||||
| 2026-06-03 | 11:30:40 | AAPL | 2026-06-03 | 0 | 311.91 | ||||||||||||
| 2026-06-03 | 11:28:54 | AAPL | 2026-06-03 | 0 | 311.635 | ||||||||||||
| 2026-06-03 | 11:27:02 | AAPL | 2026-06-03 | 0 | 311.76 | ||||||||||||
| 2026-06-03 | 11:26:39 | AAPL | 2026-06-05 | 2 | 311.785 | ||||||||||||
| 2026-06-03 | 11:26:36 | AAPL | 2026-06-05 | 2 | 311.86 | ||||||||||||
| 2026-06-03 | 11:23:35 | AAPL | 2026-06-03 | 0 | 311.14 | ||||||||||||
| 2026-06-03 | 11:21:21 | AAPL | 2026-06-03 | 0 | 311.46 | ||||||||||||
| 2026-06-03 | 11:20:31 | AAPL | 2026-06-03 | 0 | 311.335 | ||||||||||||
| 2026-06-03 | 11:20:00 | AAPL | 2026-07-17 | 44 | 311.215 | ||||||||||||
| 2026-06-03 | 11:19:56 | AAPL | 2026-06-03 | 0 | 311.13 | ||||||||||||
| 2026-06-03 | 11:19:56 | AAPL | 2026-06-03 | 0 | 311.13 | ||||||||||||
| 2026-06-03 | 11:18:55 | AAPL | 2026-07-17 | 44 | 310.88 | ||||||||||||
| 2026-06-03 | 11:18:55 | AAPL | 2026-07-17 | 44 | 310.95 | ||||||||||||
| 2026-06-03 | 11:18:18 | AAPL | 2026-06-03 | 0 | 310.96 | ||||||||||||
| 2026-06-03 | 11:18:19 | AAPL | 2026-06-03 | 0 | 310.96 | ||||||||||||
| 2026-06-03 | 11:18:07 | AAPL | 2026-06-05 | 2 | 311.01 | ||||||||||||
| 2026-06-03 | 11:18:02 | AAPL | 2026-07-17 | 44 | 310.87 | ||||||||||||
| 2026-06-03 | 11:17:04 | AAPL | 2026-07-17 | 44 | 310.66 | ||||||||||||
| 2026-06-03 | 11:17:04 | AAPL | 2026-07-17 | 44 | 310.66 | ||||||||||||
| 2026-06-03 | 11:17:04 | AAPL | 2026-07-17 | 44 | 310.66 | ||||||||||||
| 2026-06-03 | 11:17:04 | AAPL | 2026-07-17 | 44 | 310.683 | ||||||||||||
| 2026-06-03 | 11:16:56 | AAPL | 2026-07-17 | 44 | 310.625 | ||||||||||||
| 2026-06-03 | 11:15:42 | AAPL | 2026-06-03 | 0 | 310.515 | ||||||||||||
| 2026-06-03 | 11:15:42 | AAPL | 2026-07-17 | 44 | 310.515 | ||||||||||||
| 2026-06-03 | 11:15:42 | AAPL | 2026-07-17 | 44 | 310.515 | ||||||||||||
| 2026-06-03 | 11:15:05 | AAPL | 2026-06-05 | 2 | 310.565 | ||||||||||||
| 2026-06-03 | 11:14:44 | AAPL | 2026-06-03 | 0 | 310.491 | ||||||||||||
| 2026-06-03 | 11:14:17 | AAPL | 2026-07-17 | 44 | 310.575 | ||||||||||||
| 2026-06-03 | 11:14:17 | AAPL | 2026-07-17 | 44 | 310.481 | ||||||||||||
| 2026-06-03 | 11:13:59 | AAPL | 2026-06-03 | 0 | 310.63 | ||||||||||||
| 2026-06-03 | 11:13:32 | AAPL | 2026-06-03 | 0 | 310.675 | ||||||||||||
| 2026-06-03 | 11:13:08 | AAPL | 2026-06-08 | 5 | 310.67 | ||||||||||||
| 2026-06-03 | 11:12:54 | AAPL | 2026-06-05 | 2 | 310.7 | ||||||||||||
| 2026-06-03 | 11:12:43 | AAPL | 2026-06-03 | 0 | 310.661 | ||||||||||||
| 2026-06-03 | 11:12:44 | AAPL | 2026-06-03 | 0 | 310.665 | ||||||||||||
| 2026-06-03 | 11:12:35 | AAPL | 2026-07-17 | 44 | 310.74 | ||||||||||||
| 2026-06-03 | 11:12:35 | AAPL | 2026-06-03 | 0 | 310.785 | ||||||||||||
| 2026-06-03 | 11:12:35 | AAPL | 2026-07-17 | 44 | 310.705 | ||||||||||||
| 2026-06-03 | 11:11:58 | AAPL | 2026-06-05 | 2 | 310.925 | ||||||||||||
| 2026-06-03 | 11:11:43 | AAPL | 2026-07-17 | 44 | 310.99 | ||||||||||||
| 2026-06-03 | 11:11:12 | AAPL | 2026-06-05 | 2 | 311.01 | ||||||||||||
| 2026-06-03 | 11:11:12 | AAPL | 2026-07-17 | 44 | 311.03 | ||||||||||||
| 2026-06-03 | 11:11:12 | AAPL | 2026-07-17 | 44 | 311.005 | ||||||||||||
| 2026-06-03 | 11:11:12 | AAPL | 2026-06-05 | 2 | 311.01 | ||||||||||||
| 2026-06-03 | 11:10:38 | AAPL | 2026-06-03 | 0 | 311.23 | ||||||||||||
| 2026-06-03 | 11:09:30 | AAPL | 2026-06-05 | 2 | 311.5 | ||||||||||||
| 2026-06-03 | 11:09:30 | AAPL | 2026-06-05 | 2 | 311.5 | ||||||||||||
| 2026-06-03 | 11:08:25 | AAPL | 2026-06-03 | 0 | 311.62 | ||||||||||||
| 2026-06-03 | 11:08:01 | AAPL | 2026-08-21 | 79 | 311.535 | ||||||||||||
| 2026-06-03 | 11:07:04 | AAPL | 2026-06-03 | 0 | 311.415 | ||||||||||||
| 2026-06-03 | 11:06:23 | AAPL | 2026-06-03 | 0 | 311.58 | ||||||||||||
| 2026-06-03 | 11:06:23 | AAPL | 2026-06-03 | 0 | 311.58 | ||||||||||||
| 2026-06-03 | 11:06:10 | AAPL | 2026-06-05 | 2 | 311.44 | ||||||||||||
| 2026-06-03 | 11:06:11 | AAPL | 2026-06-05 | 2 | 311.47 | ||||||||||||
| 2026-06-03 | 11:06:03 | AAPL | 2026-07-17 | 44 | 311.555 | ||||||||||||
| 2026-06-03 | 11:04:31 | AAPL | 2026-06-03 | 0 | 311.265 | ||||||||||||
| 2026-06-03 | 11:04:31 | AAPL | 2026-07-17 | 44 | 311.265 | ||||||||||||
| 2026-06-03 | 11:04:31 | AAPL | 2026-07-17 | 44 | 311.115 | ||||||||||||
| 2026-06-03 | 11:04:31 | AAPL | 2026-07-17 | 44 | 311.265 | ||||||||||||
| 2026-06-03 | 11:03:48 | AAPL | 2026-06-05 | 2 | 311.255 | ||||||||||||
| 2026-06-03 | 11:03:48 | AAPL | 2026-06-05 | 2 | 311.255 | ||||||||||||
| 2026-06-03 | 11:03:28 | AAPL | 2026-06-03 | 0 | 311.36 | ||||||||||||
| 2026-06-03 | 11:01:36 | AAPL | 2026-06-03 | 0 | 311.595 | ||||||||||||
| 2026-06-03 | 11:01:36 | AAPL | 2026-06-03 | 0 | 311.595 | ||||||||||||
| 2026-06-03 | 11:00:11 | AAPL | 2026-06-18 | 15 | 311.74 | ||||||||||||
| 2026-06-03 | 11:00:11 | AAPL | 2026-06-18 | 15 | 311.74 | ||||||||||||
| 2026-06-03 | 11:00:11 | AAPL | 2026-06-18 | 15 | 311.74 | ||||||||||||
| 2026-06-03 | 11:00:07 | AAPL | 2026-06-18 | 15 | 311.593 | ||||||||||||
| 2026-06-03 | 10:59:19 | AAPL | 2026-06-05 | 2 | 311.265 | ||||||||||||
| 2026-06-03 | 10:59:02 | AAPL | 2026-07-17 | 44 | 311.355 | ||||||||||||
| 2026-06-03 | 10:57:16 | AAPL | 2026-06-05 | 2 | 311.745 | ||||||||||||
| 2026-06-03 | 10:57:16 | AAPL | 2026-06-05 | 2 | 311.745 | ||||||||||||
| 2026-06-03 | 10:56:55 | AAPL | 2026-06-03 | 0 | 311.885 | ||||||||||||
| 2026-06-03 | 10:56:11 | AAPL | 2026-06-03 | 0 | 311.87 | ||||||||||||
| 2026-06-03 | 10:55:58 | AAPL | 2026-07-10 | 37 | 311.83 | ||||||||||||
| 2026-06-03 | 10:55:58 | AAPL | 2026-07-10 | 37 | 311.83 | ||||||||||||
| 2026-06-03 | 10:55:32 | AAPL | 2026-06-05 | 2 | 311.905 | ||||||||||||
| 2026-06-03 | 10:55:21 | AAPL | 2026-06-03 | 0 | 311.855 | ||||||||||||
| 2026-06-03 | 10:55:11 | AAPL | 2026-07-10 | 37 | 311.925 | ||||||||||||
| 2026-06-03 | 10:55:11 | AAPL | 2026-07-10 | 37 | 311.915 | ||||||||||||
| 2026-06-03 | 10:55:06 | AAPL | 2026-06-03 | 0 | 311.925 | ||||||||||||
| 2026-06-03 | 10:54:51 | AAPL | 2026-06-03 | 0 | 311.945 | ||||||||||||
| 2026-06-03 | 10:54:13 | AAPL | 2026-06-05 | 2 | 312.01 | ||||||||||||
| 2026-06-03 | 10:54:09 | AAPL | 2026-06-03 | 0 | 312.05 | ||||||||||||
| 2026-06-03 | 10:54:02 | AAPL | 2026-06-03 | 0 | 312.004 | ||||||||||||
| 2026-06-03 | 10:53:39 | AAPL | 2026-07-17 | 44 | 312.215 | ||||||||||||
| 2026-06-03 | 10:53:08 | AAPL | 2026-07-17 | 44 | 312.185 | ||||||||||||
| 2026-06-03 | 10:52:21 | AAPL | 2026-06-08 | 5 | 312.121 | ||||||||||||
| 2026-06-03 | 10:52:20 | AAPL | 2026-06-05 | 2 | 312.11 | ||||||||||||
| 2026-06-03 | 10:52:10 | AAPL | 2026-07-17 | 44 | 312.21 | ||||||||||||
| 2026-06-03 | 10:51:52 | AAPL | 2026-06-03 | 0 | 312.46 | ||||||||||||
| 2026-06-03 | 10:51:43 | AAPL | 2026-06-05 | 2 | 312.455 | ||||||||||||
| 2026-06-03 | 10:51:07 | AAPL | 2026-06-03 | 0 | 312.345 | ||||||||||||
| 2026-06-03 | 10:51:07 | AAPL | 2026-06-03 | 0 | 312.345 | ||||||||||||
| 2026-06-03 | 10:47:58 | AAPL | 2026-06-05 | 2 | 312.5 | ||||||||||||
| 2026-06-03 | 10:47:45 | AAPL | 2026-06-05 | 2 | 312.57 | ||||||||||||
| 2026-06-03 | 10:47:45 | AAPL | 2026-06-05 | 2 | 312.57 | ||||||||||||
| 2026-06-03 | 10:47:10 | AAPL | 2026-06-03 | 0 | 312.3 | ||||||||||||
| 2026-06-03 | 10:47:09 | AAPL | 2026-06-03 | 0 | 312.29 | ||||||||||||
| 2026-06-03 | 10:46:54 | AAPL | 2026-06-03 | 0 | 312.415 | ||||||||||||
| 2026-06-03 | 10:46:51 | AAPL | 2026-06-03 | 0 | 312.45 | ||||||||||||
| 2026-06-03 | 10:46:51 | AAPL | 2026-06-03 | 0 | 312.45 | ||||||||||||
| 2026-06-03 | 10:46:33 | AAPL | 2026-07-17 | 44 | 312.56 | ||||||||||||
| 2026-06-03 | 10:46:33 | AAPL | 2026-07-17 | 44 | 312.609 | ||||||||||||
| 2026-06-03 | 10:46:33 | AAPL | 2026-07-17 | 44 | 312.56 | ||||||||||||
| 2026-06-03 | 10:46:15 | AAPL | 2026-06-05 | 2 | 312.43 | ||||||||||||
| 2026-06-03 | 10:46:00 | AAPL | 2026-06-03 | 0 | 312.475 | ||||||||||||
| 2026-06-03 | 10:45:43 | AAPL | 2026-09-18 | 107 | 312.835 | ||||||||||||
| 2026-06-03 | 10:45:42 | AAPL | 2026-10-16 | 135 | 312.825 | ||||||||||||
| 2026-06-03 | 10:45:42 | AAPL | 2026-09-18 | 107 | 312.84 | ||||||||||||
| 2026-06-03 | 10:44:48 | AAPL | 2026-06-03 | 0 | 313.08 | ||||||||||||
| 2026-06-03 | 10:44:19 | AAPL | 2026-06-18 | 15 | 313.165 | ||||||||||||
| 2026-06-03 | 10:42:40 | AAPL | 2026-06-12 | 9 | 313.355 | ||||||||||||
| 2026-06-03 | 10:41:35 | AAPL | 2026-06-03 | 0 | 313.575 | ||||||||||||
| 2026-06-03 | 10:41:35 | AAPL | 2026-06-03 | 0 | 313.575 | ||||||||||||
| 2026-06-03 | 10:40:26 | AAPL | 2026-07-17 | 44 | 313.461 | ||||||||||||
| 2026-06-03 | 10:40:02 | AAPL | 2026-06-03 | 0 | 313.575 | ||||||||||||
| 2026-06-03 | 10:40:02 | AAPL | 2026-06-03 | 0 | 313.575 | ||||||||||||
| 2026-06-03 | 10:40:02 | AAPL | 2026-06-03 | 0 | 313.575 | ||||||||||||
| 2026-06-03 | 10:39:03 | AAPL | 2026-06-03 | 0 | 313.5 | ||||||||||||
| 2026-06-03 | 10:39:03 | AAPL | 2026-06-03 | 0 | 313.5 | ||||||||||||
| 2026-06-03 | 10:37:50 | AAPL | 2026-06-03 | 0 | 313.67 | ||||||||||||
| 2026-06-03 | 10:37:41 | AAPL | 2026-06-03 | 0 | 313.705 | ||||||||||||
| 2026-06-03 | 10:36:41 | AAPL | 2026-06-03 | 0 | 313.994 | ||||||||||||
| 2026-06-03 | 10:35:46 | AAPL | 2026-09-18 | 107 | 313.92 | ||||||||||||
| 2026-06-03 | 10:35:46 | AAPL | 2026-09-18 | 107 | 313.92 | ||||||||||||
| 2026-06-03 | 10:34:20 | AAPL | 2026-06-05 | 2 | 314.02 | ||||||||||||
| 2026-06-03 | 10:33:56 | AAPL | 2026-06-03 | 0 | 313.965 | ||||||||||||
| 2026-06-03 | 10:33:56 | AAPL | 2026-06-03 | 0 | 313.965 | ||||||||||||
| 2026-06-03 | 10:33:45 | AAPL | 2026-06-08 | 5 | 313.865 | ||||||||||||
| 2026-06-03 | 10:33:16 | AAPL | 2026-06-03 | 0 | 314.19 | ||||||||||||
| 2026-06-03 | 10:33:15 | AAPL | 2026-06-12 | 9 | 314.4 | ||||||||||||
| 2026-06-03 | 10:33:09 | AAPL | 2027-01-15 | 226 | 314.355 | ||||||||||||
| 2026-06-03 | 10:30:41 | AAPL | 2026-07-17 | 44 | 314.43 | ||||||||||||
| 2026-06-03 | 10:30:41 | AAPL | 2026-07-17 | 44 | 314.455 | ||||||||||||
| 2026-06-03 | 10:30:01 | AAPL | 2026-06-03 | 0 | 314.41 | ||||||||||||
| 2026-06-03 | 10:29:32 | AAPL | 2026-06-03 | 0 | 314.555 | ||||||||||||
| 2026-06-03 | 10:29:33 | AAPL | 2026-06-03 | 0 | 314.685 | ||||||||||||
| 2026-06-03 | 10:29:32 | AAPL | 2026-06-03 | 0 | 314.54 | ||||||||||||
| 2026-06-03 | 10:29:32 | AAPL | 2026-06-03 | 0 | 314.545 | ||||||||||||
| 2026-06-03 | 10:29:32 | AAPL | 2026-06-03 | 0 | 314.545 | ||||||||||||
| 2026-06-03 | 10:28:41 | AAPL | 2026-06-03 | 0 | 314.41 | ||||||||||||
| 2026-06-03 | 10:28:05 | AAPL | 2026-06-03 | 0 | 314.34 | ||||||||||||
| 2026-06-03 | 10:26:53 | AAPL | 2026-06-03 | 0 | 314.385 | ||||||||||||
| 2026-06-03 | 10:26:53 | AAPL | 2026-06-03 | 0 | 314.415 | ||||||||||||
| 2026-06-03 | 10:26:37 | AAPL | 2026-06-05 | 2 | 314.525 | ||||||||||||
| 2026-06-03 | 10:26:30 | AAPL | 2026-06-03 | 0 | 314.523 | ||||||||||||
| 2026-06-03 | 10:26:30 | AAPL | 2026-07-17 | 44 | 314.569 | ||||||||||||
| 2026-06-03 | 10:26:31 | AAPL | 2026-07-17 | 44 | 314.59 | ||||||||||||
| 2026-06-03 | 10:24:40 | AAPL | 2026-06-03 | 0 | 314.745 | ||||||||||||
| 2026-06-03 | 10:24:09 | AAPL | 2026-06-03 | 0 | 314.755 | ||||||||||||
| 2026-06-03 | 10:24:10 | AAPL | 2026-06-03 | 0 | 314.754 | ||||||||||||
| 2026-06-03 | 10:23:03 | AAPL | 2026-06-03 | 0 | 314.98 | ||||||||||||
| 2026-06-03 | 10:23:05 | AAPL | 2026-06-03 | 0 | 314.98 | ||||||||||||
| 2026-06-03 | 10:22:54 | AAPL | 2026-06-08 | 5 | 315.115 | ||||||||||||
| 2026-06-03 | 10:22:55 | AAPL | 2026-06-08 | 5 | 315.095 | ||||||||||||
| 2026-06-03 | 10:22:51 | AAPL | 2026-06-12 | 9 | 315.02 | ||||||||||||
| 2026-06-03 | 10:21:48 | AAPL | 2026-06-18 | 15 | 315.36 | ||||||||||||
| 2026-06-03 | 10:21:36 | AAPL | 2026-06-18 | 15 | 315.31 | ||||||||||||
| 2026-06-03 | 10:21:19 | AAPL | 2026-06-08 | 5 | 315.27 | ||||||||||||
| 2026-06-03 | 10:21:09 | AAPL | 2026-06-08 | 5 | 315.265 | ||||||||||||
| 2026-06-03 | 10:20:52 | AAPL | 2026-06-03 | 0 | 315.46 | ||||||||||||
| 2026-06-03 | 10:20:18 | AAPL | 2026-06-03 | 0 | 315.505 | ||||||||||||
| 2026-06-03 | 10:20:18 | AAPL | 2026-06-03 | 0 | 315.525 | ||||||||||||
| 2026-06-03 | 10:20:06 | AAPL | 2026-06-03 | 0 | 315.48 | ||||||||||||
| 2026-06-03 | 10:20:02 | AAPL | 2026-06-03 | 0 | 315.47 | ||||||||||||
| 2026-06-03 | 10:19:12 | AAPL | 2026-06-03 | 0 | 315.545 | ||||||||||||
| 2026-06-03 | 10:19:12 | AAPL | 2026-06-03 | 0 | 315.545 | ||||||||||||
| 2026-06-03 | 10:16:03 | AAPL | 2026-06-05 | 2 | 315.595 | ||||||||||||
| 2026-06-03 | 10:16:03 | AAPL | 2026-06-05 | 2 | 315.595 | ||||||||||||
| 2026-06-03 | 10:15:57 | AAPL | 2026-06-03 | 0 | 315.5 | ||||||||||||
| 2026-06-03 | 10:15:35 | AAPL | 2026-06-03 | 0 | 315.645 | ||||||||||||
| 2026-06-03 | 10:12:35 | AAPL | 2026-06-05 | 2 | 315.745 | ||||||||||||
| 2026-06-03 | 10:12:35 | AAPL | 2026-06-05 | 2 | 315.745 | ||||||||||||
| 2026-06-03 | 10:12:13 | AAPL | 2026-06-03 | 0 | 315.68 | ||||||||||||
| 2026-06-03 | 10:12:09 | AAPL | 2026-06-03 | 0 | 315.535 | ||||||||||||
| 2026-06-03 | 10:11:52 | AAPL | 2026-06-03 | 0 | 315.48 | ||||||||||||
| 2026-06-03 | 10:11:46 | AAPL | 2026-06-03 | 0 | 315.365 | ||||||||||||
| 2026-06-03 | 10:11:17 | AAPL | 2026-06-03 | 0 | 315.45 | ||||||||||||
| 2026-06-03 | 10:11:18 | AAPL | 2026-06-03 | 0 | 315.56 | ||||||||||||
| 2026-06-03 | 10:10:56 | AAPL | 2026-06-03 | 0 | 315.47 | ||||||||||||
| 2026-06-03 | 10:10:22 | AAPL | 2026-07-17 | 44 | 315.385 | ||||||||||||
| 2026-06-03 | 10:09:58 | AAPL | 2026-06-03 | 0 | 315.24 | ||||||||||||
| 2026-06-03 | 10:09:29 | AAPL | 2026-06-05 | 2 | 315.18 | ||||||||||||
| 2026-06-03 | 10:09:26 | AAPL | 2026-06-03 | 0 | 315.136 | ||||||||||||
| 2026-06-03 | 10:09:26 | AAPL | 2026-06-03 | 0 | 315.135 | ||||||||||||
| 2026-06-03 | 10:09:24 | AAPL | 2026-06-03 | 0 | 315.016 | ||||||||||||
| 2026-06-03 | 10:08:31 | AAPL | 2026-06-03 | 0 | 315.0 | ||||||||||||
| 2026-06-03 | 10:06:13 | AAPL | 2026-06-18 | 15 | 315.3 | ||||||||||||
| 2026-06-03 | 10:05:57 | AAPL | 2026-06-03 | 0 | 315.375 | ||||||||||||
| 2026-06-03 | 10:05:57 | AAPL | 2026-06-03 | 0 | 315.375 | ||||||||||||
| 2026-06-03 | 10:04:37 | AAPL | 2026-06-03 | 0 | 315.175 | ||||||||||||
| 2026-06-03 | 10:04:35 | AAPL | 2026-06-03 | 0 | 315.15 | ||||||||||||
| 2026-06-03 | 10:04:33 | AAPL | 2026-06-03 | 0 | 315.065 | ||||||||||||
| 2026-06-03 | 10:04:30 | AAPL | 2026-06-03 | 0 | 314.955 | ||||||||||||
| 2026-06-03 | 10:04:13 | AAPL | 2026-06-03 | 0 | 314.515 | ||||||||||||
| 2026-06-03 | 10:04:13 | AAPL | 2026-06-03 | 0 | 314.515 | ||||||||||||
| 2026-06-03 | 10:03:53 | AAPL | 2026-06-03 | 0 | 314.66 | ||||||||||||
| 2026-06-03 | 10:03:13 | AAPL | 2026-06-03 | 0 | 314.55 | ||||||||||||
| 2026-06-03 | 10:02:52 | AAPL | 2026-06-03 | 0 | 314.34 | ||||||||||||
| 2026-06-03 | 10:02:51 | AAPL | 2026-06-12 | 9 | 314.395 | ||||||||||||
| 2026-06-03 | 10:02:51 | AAPL | 2026-06-12 | 9 | 314.347 | ||||||||||||
| 2026-06-03 | 10:02:40 | AAPL | 2026-06-03 | 0 | 314.315 | ||||||||||||
| 2026-06-03 | 10:02:30 | AAPL | 2026-06-08 | 5 | 314.335 | ||||||||||||
| 2026-06-03 | 10:02:23 | AAPL | 2026-06-03 | 0 | 314.29 | ||||||||||||
| 2026-06-03 | 10:02:00 | AAPL | 2026-06-03 | 0 | 314.41 | ||||||||||||
| 2026-06-03 | 10:01:35 | AAPL | 2026-07-17 | 44 | 314.595 | ||||||||||||
| 2026-06-03 | 10:01:35 | AAPL | 2026-07-17 | 44 | 314.566 | ||||||||||||
| 2026-06-03 | 10:01:32 | AAPL | 2026-07-17 | 44 | 314.61 | ||||||||||||
| 2026-06-03 | 09:59:56 | AAPL | 2026-07-17 | 44 | 314.92 | ||||||||||||
| 2026-06-03 | 09:59:40 | AAPL | 2026-06-03 | 0 | 314.86 | ||||||||||||
| 2026-06-03 | 09:59:33 | AAPL | 2026-06-03 | 0 | 314.915 | ||||||||||||
| 2026-06-03 | 09:59:29 | AAPL | 2026-06-12 | 9 | 315.04 | ||||||||||||
| 2026-06-03 | 09:59:29 | AAPL | 2026-06-12 | 9 | 314.98 | ||||||||||||
| 2026-06-03 | 09:58:01 | AAPL | 2026-06-03 | 0 | 315.481 | ||||||||||||
| 2026-06-03 | 09:57:47 | AAPL | 2026-06-03 | 0 | 315.59 | ||||||||||||
| 2026-06-03 | 09:57:30 | AAPL | 2026-06-03 | 0 | 315.805 | ||||||||||||
| 2026-06-03 | 09:57:11 | AAPL | 2026-06-03 | 0 | 315.835 | ||||||||||||
| 2026-06-03 | 09:56:52 | AAPL | 2026-06-03 | 0 | 315.835 | ||||||||||||
| 2026-06-03 | 09:56:52 | AAPL | 2026-06-03 | 0 | 315.81 | ||||||||||||
| 2026-06-03 | 09:56:39 | AAPL | 2026-06-03 | 0 | 315.955 | ||||||||||||
| 2026-06-03 | 09:55:56 | AAPL | 2026-06-03 | 0 | 315.63 | ||||||||||||
| 2026-06-03 | 09:55:56 | AAPL | 2026-06-03 | 0 | 315.63 | ||||||||||||
| 2026-06-03 | 09:55:27 | AAPL | 2026-06-03 | 0 | 315.74 | ||||||||||||
| 2026-06-03 | 09:55:28 | AAPL | 2026-06-03 | 0 | 315.745 | ||||||||||||
| 2026-06-03 | 09:55:28 | AAPL | 2026-06-03 | 0 | 315.73 | ||||||||||||
| 2026-06-03 | 09:55:11 | AAPL | 2026-06-03 | 0 | 315.465 | ||||||||||||
| 2026-06-03 | 09:55:12 | AAPL | 2026-06-03 | 0 | 315.525 | ||||||||||||
| 2026-06-03 | 09:54:56 | AAPL | 2026-07-17 | 44 | 315.63 | ||||||||||||
| 2026-06-03 | 09:54:56 | AAPL | 2026-07-17 | 44 | 315.63 | ||||||||||||
| 2026-06-03 | 09:53:38 | AAPL | 2026-06-03 | 0 | 315.84 | ||||||||||||
| 2026-06-03 | 09:53:35 | AAPL | 2026-06-03 | 0 | 315.931 | ||||||||||||
| 2026-06-03 | 09:53:35 | AAPL | 2026-06-03 | 0 | 315.91 | ||||||||||||
| 2026-06-03 | 09:53:10 | AAPL | 2026-06-12 | 9 | 316.035 | ||||||||||||
| 2026-06-03 | 09:53:09 | AAPL | 2026-06-03 | 0 | 316.025 | ||||||||||||
| 2026-06-03 | 09:53:09 | AAPL | 2026-06-03 | 0 | 316.039 | ||||||||||||
| 2026-06-03 | 09:52:58 | AAPL | 2026-06-05 | 2 | 316.025 | ||||||||||||
| 2026-06-03 | 09:52:11 | AAPL | 2026-06-03 | 0 | 316.035 | ||||||||||||
| 2026-06-03 | 09:51:11 | AAPL | 2026-07-17 | 44 | 316.25 | ||||||||||||
| 2026-06-03 | 09:51:08 | AAPL | 2026-06-08 | 5 | 316.175 | ||||||||||||
| 2026-06-03 | 09:50:53 | AAPL | 2026-06-03 | 0 | 316.191 | ||||||||||||
| 2026-06-03 | 09:50:53 | AAPL | 2026-06-03 | 0 | 316.19 | ||||||||||||
| 2026-06-03 | 09:49:44 | AAPL | 2026-07-17 | 44 | 316.084 | ||||||||||||
| 2026-06-03 | 09:49:44 | AAPL | 2026-07-17 | 44 | 316.084 | ||||||||||||
| 2026-06-03 | 09:48:21 | AAPL | 2026-06-12 | 9 | 316.33 | ||||||||||||
| 2026-06-03 | 09:48:09 | AAPL | 2026-06-03 | 0 | 316.145 | ||||||||||||
| 2026-06-03 | 09:48:08 | AAPL | 2026-06-05 | 2 | 316.175 | ||||||||||||
| 2026-06-03 | 09:48:10 | AAPL | 2026-06-03 | 0 | 316.155 | ||||||||||||
| 2026-06-03 | 09:47:53 | AAPL | 2026-06-03 | 0 | 316.16 | ||||||||||||
| 2026-06-03 | 09:47:53 | AAPL | 2026-06-03 | 0 | 316.233 | ||||||||||||
| 2026-06-03 | 09:47:50 | AAPL | 2026-06-03 | 0 | 316.135 | ||||||||||||
| 2026-06-03 | 09:47:42 | AAPL | 2026-06-08 | 5 | 316.12 | ||||||||||||
| 2026-06-03 | 09:47:42 | AAPL | 2026-06-08 | 5 | 316.12 | ||||||||||||
| 2026-06-03 | 09:47:14 | AAPL | 2026-06-03 | 0 | 315.835 | ||||||||||||
| 2026-06-03 | 09:46:50 | AAPL | 2026-06-03 | 0 | 316.11 | ||||||||||||
| 2026-06-03 | 09:46:39 | AAPL | 2026-06-03 | 0 | 316.065 | ||||||||||||
| 2026-06-03 | 09:45:58 | AAPL | 2026-06-03 | 0 | 316.3 | ||||||||||||
| 2026-06-03 | 09:45:12 | AAPL | 2026-06-03 | 0 | 316.59 | ||||||||||||
| 2026-06-03 | 09:43:48 | AAPL | 2026-06-05 | 2 | 316.885 | ||||||||||||
| 2026-06-03 | 09:43:05 | AAPL | 2026-06-05 | 2 | 316.42 | ||||||||||||
| 2026-06-03 | 09:42:49 | AAPL | 2026-07-17 | 44 | 316.75 | ||||||||||||
| 2026-06-03 | 09:42:49 | AAPL | 2026-07-17 | 44 | 316.75 | ||||||||||||
| 2026-06-03 | 09:42:21 | AAPL | 2026-07-17 | 44 | 316.895 | ||||||||||||
| 2026-06-03 | 09:42:10 | AAPL | 2026-06-03 | 0 | 316.845 | ||||||||||||
| 2026-06-03 | 09:42:04 | AAPL | 2026-06-03 | 0 | 316.795 | ||||||||||||
| 2026-06-03 | 09:42:01 | AAPL | 2026-06-12 | 9 | 316.815 | ||||||||||||
| 2026-06-03 | 09:41:20 | AAPL | 2026-06-03 | 0 | 316.73 | ||||||||||||
| 2026-06-03 | 09:41:19 | AAPL | 2026-06-08 | 5 | 316.71 | ||||||||||||
| 2026-06-03 | 09:41:19 | AAPL | 2026-06-08 | 5 | 316.71 | ||||||||||||
| 2026-06-03 | 09:41:13 | AAPL | 2026-06-18 | 15 | 316.555 | ||||||||||||
| 2026-06-03 | 09:41:13 | AAPL | 2026-07-17 | 44 | 316.745 | ||||||||||||
| 2026-06-03 | 09:41:13 | AAPL | 2026-06-18 | 15 | 316.555 | ||||||||||||
| 2026-06-03 | 09:41:13 | AAPL | 2026-07-17 | 44 | 316.745 | ||||||||||||
| 2026-06-03 | 09:41:13 | AAPL | 2026-07-17 | 44 | 316.745 | ||||||||||||
| 2026-06-03 | 09:40:56 | AAPL | 2026-06-18 | 15 | 316.225 | ||||||||||||
| 2026-06-03 | 09:40:51 | AAPL | 2026-06-18 | 15 | 316.305 | ||||||||||||
| 2026-06-03 | 09:40:51 | AAPL | 2026-06-18 | 15 | 316.305 | ||||||||||||
| 2026-06-03 | 09:40:48 | AAPL | 2026-06-18 | 15 | 316.245 | ||||||||||||
| 2026-06-03 | 09:40:46 | AAPL | 2026-06-18 | 15 | 316.225 | ||||||||||||
| 2026-06-03 | 09:40:48 | AAPL | 2026-06-18 | 15 | 316.238 | ||||||||||||
| 2026-06-03 | 09:40:48 | AAPL | 2026-06-18 | 15 | 316.27 | ||||||||||||
| 2026-06-03 | 09:40:44 | AAPL | 2026-06-18 | 15 | 316.216 | ||||||||||||
| 2026-06-03 | 09:40:42 | AAPL | 2026-06-18 | 15 | 316.34 | ||||||||||||
| 2026-06-03 | 09:40:44 | AAPL | 2026-06-18 | 15 | 316.216 | ||||||||||||
| 2026-06-03 | 09:40:37 | AAPL | 2026-07-17 | 44 | 316.245 | ||||||||||||
| 2026-06-03 | 09:40:28 | AAPL | 2026-06-18 | 15 | 316.359 | ||||||||||||
| 2026-06-03 | 09:40:19 | AAPL | 2026-06-12 | 9 | 316.335 | ||||||||||||
| 2026-06-03 | 09:40:05 | AAPL | 2026-06-03 | 0 | 316.185 | ||||||||||||
| 2026-06-03 | 09:40:04 | AAPL | 2026-06-03 | 0 | 316.247 | ||||||||||||
| 2026-06-03 | 09:40:05 | AAPL | 2026-06-03 | 0 | 316.185 | ||||||||||||
| 2026-06-03 | 09:39:52 | AAPL | 2026-06-03 | 0 | 316.415 | ||||||||||||
| 2026-06-03 | 09:38:55 | AAPL | 2026-06-03 | 0 | 316.005 | ||||||||||||
| 2026-06-03 | 09:38:48 | AAPL | 2026-06-05 | 2 | 316.165 | ||||||||||||
| 2026-06-03 | 09:38:33 | AAPL | 2026-06-18 | 15 | 316.521 | ||||||||||||
| 2026-06-03 | 09:38:33 | AAPL | 2026-06-18 | 15 | 316.36 | ||||||||||||
| 2026-06-03 | 09:38:33 | AAPL | 2026-06-18 | 15 | 316.521 | ||||||||||||
| 2026-06-03 | 09:37:50 | AAPL | 2026-06-03 | 0 | 316.359 | ||||||||||||
| 2026-06-03 | 09:37:50 | AAPL | 2026-06-03 | 0 | 316.359 | ||||||||||||
| 2026-06-03 | 09:37:43 | AAPL | 2026-06-08 | 5 | 316.355 | ||||||||||||
| 2026-06-03 | 09:37:43 | AAPL | 2026-06-08 | 5 | 316.355 | ||||||||||||
| 2026-06-03 | 09:37:21 | AAPL | 2026-06-03 | 0 | 315.835 | ||||||||||||
| 2026-06-03 | 09:36:46 | AAPL | 2026-06-03 | 0 | 316.53 | ||||||||||||
| 2026-06-03 | 09:36:13 | AAPL | 2026-06-03 | 0 | 316.68 | ||||||||||||
| 2026-06-03 | 09:36:13 | AAPL | 2026-06-03 | 0 | 316.68 | ||||||||||||
| 2026-06-03 | 09:36:14 | AAPL | 2026-06-03 | 0 | 316.535 | ||||||||||||
| 2026-06-03 | 09:35:55 | AAPL | 2026-06-03 | 0 | 316.53 | ||||||||||||
| 2026-06-03 | 09:35:56 | AAPL | 2026-06-03 | 0 | 316.385 | ||||||||||||
| 2026-06-03 | 09:35:43 | AAPL | 2026-06-03 | 0 | 316.615 | ||||||||||||
| 2026-06-03 | 09:35:45 | AAPL | 2026-06-05 | 2 | 316.645 | ||||||||||||
| 2026-06-03 | 09:35:43 | AAPL | 2026-06-03 | 0 | 316.615 | ||||||||||||
| 2026-06-03 | 09:35:45 | AAPL | 2026-06-03 | 0 | 316.645 | ||||||||||||
| 2026-06-03 | 09:35:14 | AAPL | 2026-07-17 | 44 | 316.4 | ||||||||||||
| 2026-06-03 | 09:35:15 | AAPL | 2026-06-18 | 15 | 316.47 | ||||||||||||
| 2026-06-03 | 09:35:15 | AAPL | 2026-07-17 | 44 | 316.42 | ||||||||||||
| 2026-06-03 | 09:35:14 | AAPL | 2026-07-17 | 44 | 316.4 | ||||||||||||
| 2026-06-03 | 09:34:57 | AAPL | 2026-06-03 | 0 | 316.105 | ||||||||||||
| 2026-06-03 | 09:34:46 | AAPL | 2026-06-05 | 2 | 316.045 | ||||||||||||
| 2026-06-03 | 09:34:15 | AAPL | 2026-06-03 | 0 | 315.801 | ||||||||||||
| 2026-06-03 | 09:34:15 | AAPL | 2026-06-03 | 0 | 315.8 | ||||||||||||
| 2026-06-03 | 09:34:13 | AAPL | 2026-06-03 | 0 | 315.651 | ||||||||||||
| 2026-06-03 | 09:34:13 | AAPL | 2026-06-03 | 0 | 315.63 | ||||||||||||
| 2026-06-03 | 09:34:03 | AAPL | 2026-06-05 | 2 | 315.96 | ||||||||||||
| 2026-06-03 | 09:34:03 | AAPL | 2026-06-05 | 2 | 315.96 | ||||||||||||
| 2026-06-03 | 09:33:53 | AAPL | 2026-07-17 | 44 | 316.28 | ||||||||||||
| 2026-06-03 | 09:33:53 | AAPL | 2026-07-17 | 44 | 316.28 | ||||||||||||
| 2026-06-03 | 09:33:43 | AAPL | 2026-06-03 | 0 | 316.475 | ||||||||||||
| 2026-06-03 | 09:33:44 | AAPL | 2026-06-05 | 2 | 316.377 | ||||||||||||
| 2026-06-03 | 09:33:41 | AAPL | 2026-06-03 | 0 | 316.475 | ||||||||||||
| 2026-06-03 | 09:33:18 | AAPL | 2026-06-03 | 0 | 316.505 | ||||||||||||
| 2026-06-03 | 09:33:19 | AAPL | 2026-06-03 | 0 | 316.505 | ||||||||||||
| 2026-06-03 | 09:33:15 | AAPL | 2026-06-03 | 0 | 316.545 | ||||||||||||
| 2026-06-03 | 09:32:57 | AAPL | 2026-06-03 | 0 | 316.11 | ||||||||||||
| 2026-06-03 | 09:32:41 | AAPL | 2026-06-03 | 0 | 316.36 | ||||||||||||
| 2026-06-03 | 09:32:40 | AAPL | 2026-06-05 | 2 | 316.355 | ||||||||||||
| 2026-06-03 | 09:32:33 | AAPL | 2026-06-03 | 0 | 316.275 | ||||||||||||
| 2026-06-03 | 09:32:30 | AAPL | 2026-06-03 | 0 | 316.225 | ||||||||||||
| 2026-06-03 | 09:32:26 | AAPL | 2026-06-03 | 0 | 316.115 | ||||||||||||
| 2026-06-03 | 09:32:23 | AAPL | 2026-06-03 | 0 | 316.185 | ||||||||||||
| 2026-06-03 | 09:32:23 | AAPL | 2026-06-03 | 0 | 316.295 | ||||||||||||
| 2026-06-03 | 09:32:21 | AAPL | 2026-06-03 | 0 | 316.389 | ||||||||||||
| 2026-06-03 | 09:32:20 | AAPL | 2026-06-03 | 0 | 316.405 | ||||||||||||
| 2026-06-03 | 09:32:18 | AAPL | 2026-06-03 | 0 | 316.365 | ||||||||||||
| 2026-06-03 | 09:32:16 | AAPL | 2026-06-03 | 0 | 316.375 | ||||||||||||
| 2026-06-03 | 09:32:10 | AAPL | 2026-06-05 | 2 | 316.235 | ||||||||||||
| 2026-06-03 | 09:32:10 | AAPL | 2026-06-03 | 0 | 316.155 | ||||||||||||
| 2026-06-03 | 09:32:08 | AAPL | 2026-06-03 | 0 | 316.165 | ||||||||||||
| 2026-06-03 | 09:32:10 | AAPL | 2026-06-03 | 0 | 316.235 | ||||||||||||
| 2026-06-03 | 09:32:07 | AAPL | 2026-06-03 | 0 | 316.255 | ||||||||||||
| 2026-06-03 | 09:32:06 | AAPL | 2026-06-03 | 0 | 316.255 | ||||||||||||
| 2026-06-03 | 09:32:08 | AAPL | 2026-06-03 | 0 | 316.24 | ||||||||||||
| 2026-06-03 | 09:32:04 | AAPL | 2026-06-03 | 0 | 316.115 | ||||||||||||
| 2026-06-03 | 09:32:03 | AAPL | 2026-06-03 | 0 | 315.855 | ||||||||||||
| 2026-06-03 | 09:32:04 | AAPL | 2026-06-03 | 0 | 316.16 | ||||||||||||
| 2026-06-03 | 09:32:02 | AAPL | 2026-06-03 | 0 | 315.775 | ||||||||||||
| 2026-06-03 | 09:32:00 | AAPL | 2026-06-03 | 0 | 315.685 | ||||||||||||
| 2026-06-03 | 09:31:58 | AAPL | 2026-06-03 | 0 | 315.665 | ||||||||||||
| 2026-06-03 | 09:32:00 | AAPL | 2026-06-03 | 0 | 315.65 | ||||||||||||
| 2026-06-03 | 09:31:52 | AAPL | 2026-06-03 | 0 | 315.655 | ||||||||||||
| 2026-06-03 | 09:31:48 | AAPL | 2026-06-05 | 2 | 315.615 | ||||||||||||
| 2026-06-03 | 09:31:44 | AAPL | 2026-06-03 | 0 | 315.625 | ||||||||||||
| 2026-06-03 | 09:31:43 | AAPL | 2026-06-03 | 0 | 315.445 | ||||||||||||
| 2026-06-03 | 09:31:36 | AAPL | 2026-06-03 | 0 | 315.365 | ||||||||||||
| 2026-06-03 | 09:31:21 | AAPL | 2026-06-03 | 0 | 315.125 | ||||||||||||
| 2026-06-03 | 09:31:19 | AAPL | 2026-06-03 | 0 | 315.3 | ||||||||||||
| 2026-06-03 | 09:31:18 | AAPL | 2026-06-05 | 2 | 315.465 | ||||||||||||
| 2026-06-03 | 09:31:17 | AAPL | 2026-06-03 | 0 | 315.444 | ||||||||||||
| 2026-06-03 | 09:31:11 | AAPL | 2026-06-03 | 0 | 315.37 | ||||||||||||
| 2026-06-03 | 09:31:09 | AAPL | 2026-07-17 | 44 | 315.395 | ||||||||||||
| 2026-06-03 | 09:31:04 | AAPL | 2026-06-03 | 0 | 315.171 | ||||||||||||
| 2026-06-03 | 09:30:49 | AAPL | 2026-06-03 | 0 | 315.21 | ||||||||||||
| 2026-06-03 | 09:30:48 | AAPL | 2026-06-03 | 0 | 315.105 | ||||||||||||
| 2026-06-03 | 09:30:49 | AAPL | 2026-06-03 | 0 | 315.204 | ||||||||||||
| 2026-06-03 | 09:30:46 | AAPL | 2026-06-03 | 0 | 315.12 | ||||||||||||
| 2026-06-03 | 09:30:45 | AAPL | 2026-06-03 | 0 | 315.12 | ||||||||||||
| 2026-06-03 | 09:30:47 | AAPL | 2026-06-03 | 0 | 315.12 | ||||||||||||
| 2026-06-03 | 09:30:25 | AAPL | 2026-06-03 | 0 | 314.73 | ||||||||||||
| 2026-06-03 | 09:30:21 | AAPL | 2026-06-03 | 0 | 314.775 | ||||||||||||
| 2026-06-02 | 15:59:37 | AAPL | 2026-06-03 | 1 | 315.345 | ||||||||||||
| 2026-06-02 | 15:59:34 | AAPL | 2026-06-05 | 3 | 315.325 | ||||||||||||
| 2026-06-02 | 15:59:14 | AAPL | 2026-06-03 | 1 | 315.395 | ||||||||||||
| 2026-06-02 | 15:59:14 | AAPL | 2026-06-03 | 1 | 315.395 | ||||||||||||
| 2026-06-02 | 15:59:14 | AAPL | 2026-06-03 | 1 | 315.395 | ||||||||||||
| 2026-06-02 | 15:58:44 | AAPL | 2026-06-03 | 1 | 315.18 | ||||||||||||
| 2026-06-02 | 15:58:44 | AAPL | 2026-06-03 | 1 | 315.185 | ||||||||||||
| 2026-06-02 | 15:58:44 | AAPL | 2026-06-03 | 1 | 315.185 | ||||||||||||
| 2026-06-02 | 15:58:21 | AAPL | 2026-06-03 | 1 | 315.1 | ||||||||||||
| 2026-06-02 | 15:57:32 | AAPL | 2026-06-12 | 10 | 315.115 | ||||||||||||
| 2026-06-02 | 15:57:29 | AAPL | 2026-06-03 | 1 | 315.1 | ||||||||||||
| 2026-06-02 | 15:57:25 | AAPL | 2026-06-03 | 1 | 315.135 | ||||||||||||
| 2026-06-02 | 15:57:20 | AAPL | 2026-06-18 | 16 | 315.105 | ||||||||||||
| 2026-06-02 | 15:57:19 | AAPL | 2026-06-03 | 1 | 315.085 | ||||||||||||
| 2026-06-02 | 15:57:20 | AAPL | 2026-06-18 | 16 | 315.105 | ||||||||||||
| 2026-06-02 | 15:57:13 | AAPL | 2026-06-03 | 1 | 315.025 | ||||||||||||
| 2026-06-02 | 15:57:14 | AAPL | 2026-06-03 | 1 | 315.045 | ||||||||||||
| 2026-06-02 | 15:57:13 | AAPL | 2026-06-03 | 1 | 315.025 | ||||||||||||
| 2026-06-02 | 15:56:13 | AAPL | 2026-06-03 | 1 | 314.985 | ||||||||||||
| 2026-06-02 | 15:55:12 | AAPL | 2026-06-05 | 3 | 314.775 | ||||||||||||
| 2026-06-02 | 15:54:51 | AAPL | 2026-12-18 | 199 | 314.83 | ||||||||||||
| 2026-06-02 | 15:52:11 | AAPL | 2026-06-03 | 1 | 314.429 | ||||||||||||
| 2026-06-02 | 15:52:11 | AAPL | 2026-06-03 | 1 | 314.445 | ||||||||||||
| 2026-06-02 | 15:51:58 | AAPL | 2026-06-18 | 16 | 314.415 | ||||||||||||
| 2026-06-02 | 15:51:10 | AAPL | 2026-06-05 | 3 | 314.475 | ||||||||||||
| 2026-06-02 | 15:51:04 | AAPL | 2026-07-17 | 45 | 314.655 | ||||||||||||
| 2026-06-02 | 15:51:04 | AAPL | 2026-07-17 | 45 | 314.555 | ||||||||||||
| 2026-06-02 | 15:46:43 | AAPL | 2026-08-21 | 80 | 314.711 | ||||||||||||
| 2026-06-02 | 15:46:16 | AAPL | 2026-07-17 | 45 | 314.885 | ||||||||||||
| 2026-06-02 | 15:46:16 | AAPL | 2026-07-17 | 45 | 314.885 | ||||||||||||
| 2026-06-02 | 15:45:58 | AAPL | 2026-06-03 | 1 | 314.925 | ||||||||||||
| 2026-06-02 | 15:45:58 | AAPL | 2026-06-05 | 3 | 314.925 | ||||||||||||
| 2026-06-02 | 15:44:46 | AAPL | 2026-06-03 | 1 | 315.01 | ||||||||||||
| 2026-06-02 | 15:44:46 | AAPL | 2026-06-03 | 1 | 315.01 | ||||||||||||
| 2026-06-02 | 15:44:46 | AAPL | 2026-06-03 | 1 | 315.01 | ||||||||||||
| 2026-06-02 | 15:44:25 | AAPL | 2026-06-03 | 1 | 315.089 | ||||||||||||
| 2026-06-02 | 15:43:53 | AAPL | 2026-06-18 | 16 | 315.025 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:39:39 | AAPL | 2026-06-18 | 16 | 314.86 | ||||||||||||
| 2026-06-02 | 15:36:56 | AAPL | 2026-06-05 | 3 | 314.81 | ||||||||||||
| 2026-06-02 | 15:35:39 | AAPL | 2026-06-18 | 16 | 314.879 | ||||||||||||
| 2026-06-02 | 15:32:54 | AAPL | 2026-06-03 | 1 | 314.86 | ||||||||||||
| 2026-06-02 | 15:31:22 | AAPL | 2026-06-03 | 1 | 314.915 | ||||||||||||
| 2026-06-02 | 15:27:38 | AAPL | 2026-06-05 | 3 | 314.775 | ||||||||||||
| 2026-06-02 | 15:27:27 | AAPL | 2026-06-18 | 16 | 314.76 | ||||||||||||
| 2026-06-02 | 15:22:17 | AAPL | 2026-09-18 | 108 | 314.935 | ||||||||||||
| 2026-06-02 | 15:20:26 | AAPL | 2026-09-18 | 108 | 315.03 | ||||||||||||
| 2026-06-02 | 15:20:26 | AAPL | 2026-09-18 | 108 | 315.02 | ||||||||||||
| 2026-06-02 | 15:19:36 | AAPL | 2026-06-05 | 3 | 314.895 | ||||||||||||
| 2026-06-02 | 15:17:14 | AAPL | 2026-06-05 | 3 | 314.845 | ||||||||||||
| 2026-06-02 | 15:15:52 | AAPL | 2026-06-03 | 1 | 314.756 | ||||||||||||
| 2026-06-02 | 15:15:04 | AAPL | 2026-06-03 | 1 | 314.735 | ||||||||||||
| 2026-06-02 | 15:11:23 | AAPL | 2026-06-12 | 10 | 315.129 | ||||||||||||
| 2026-06-02 | 15:11:23 | AAPL | 2026-06-12 | 10 | 315.14 | ||||||||||||
| 2026-06-02 | 15:11:16 | AAPL | 2026-06-12 | 10 | 314.955 | ||||||||||||
| 2026-06-02 | 15:11:16 | AAPL | 2026-06-12 | 10 | 314.955 | ||||||||||||
| 2026-06-02 | 15:08:25 | AAPL | 2026-06-05 | 3 | 314.975 | ||||||||||||
| 2026-06-02 | 15:07:46 | AAPL | 2026-06-05 | 3 | 315.13 | ||||||||||||
| 2026-06-02 | 15:06:39 | AAPL | 2026-06-03 | 1 | 315.18 | ||||||||||||
| 2026-06-02 | 15:06:39 | AAPL | 2026-06-03 | 1 | 315.189 | ||||||||||||
| 2026-06-02 | 15:05:27 | AAPL | 2026-06-05 | 3 | 315.185 | ||||||||||||
| 2026-06-02 | 15:04:24 | AAPL | 2026-06-08 | 6 | 315.125 | ||||||||||||
| 2026-06-02 | 15:04:24 | AAPL | 2026-06-05 | 3 | 315.085 | ||||||||||||
| 2026-06-02 | 15:04:24 | AAPL | 2026-06-08 | 6 | 315.124 | ||||||||||||
| 2026-06-02 | 15:04:24 | AAPL | 2026-06-05 | 3 | 315.085 | ||||||||||||
| 2026-06-02 | 15:03:00 | AAPL | 2026-06-05 | 3 | 314.98 | ||||||||||||
| 2026-06-02 | 15:01:12 | AAPL | 2026-06-03 | 1 | 314.805 | ||||||||||||
| 2026-06-02 | 14:58:26 | AAPL | 2027-01-15 | 227 | 314.825 | ||||||||||||
| 2026-06-02 | 14:57:45 | AAPL | 2026-12-18 | 199 | 314.805 | ||||||||||||
| 2026-06-02 | 14:57:07 | AAPL | 2026-12-18 | 199 | 314.825 | ||||||||||||
| 2026-06-02 | 14:57:07 | AAPL | 2026-12-18 | 199 | 314.825 | ||||||||||||
| 2026-06-02 | 14:56:13 | AAPL | 2026-06-12 | 10 | 314.77 | ||||||||||||
| 2026-06-02 | 14:55:22 | AAPL | 2026-06-18 | 16 | 314.675 | ||||||||||||
| 2026-06-02 | 14:55:22 | AAPL | 2026-06-18 | 16 | 314.675 | ||||||||||||
| 2026-06-02 | 14:50:43 | AAPL | 2026-10-16 | 136 | 314.47 | ||||||||||||
| 2026-06-02 | 14:43:28 | AAPL | 2026-06-03 | 1 | 314.475 | ||||||||||||
| 2026-06-02 | 14:39:31 | AAPL | 2026-09-18 | 108 | 314.39 | ||||||||||||
| 2026-06-02 | 14:33:13 | AAPL | 2026-06-03 | 1 | 314.275 | ||||||||||||
| 2026-06-02 | 14:32:57 | AAPL | 2026-06-03 | 1 | 314.275 | ||||||||||||
| 2026-06-02 | 14:30:44 | AAPL | 2026-06-03 | 1 | 314.395 | ||||||||||||
| 2026-06-02 | 14:30:44 | AAPL | 2026-06-03 | 1 | 314.395 | ||||||||||||
| 2026-06-02 | 14:30:44 | AAPL | 2026-06-03 | 1 | 314.395 | ||||||||||||
| 2026-06-02 | 14:30:44 | AAPL | 2026-06-03 | 1 | 314.395 | ||||||||||||
| 2026-06-02 | 14:21:41 | AAPL | 2026-06-05 | 3 | 313.985 | ||||||||||||
| 2026-06-02 | 14:21:41 | AAPL | 2026-06-05 | 3 | 313.985 | ||||||||||||
| 2026-06-02 | 14:18:58 | AAPL | 2026-06-05 | 3 | 314.005 | ||||||||||||
| 2026-06-02 | 14:18:50 | AAPL | 2026-08-21 | 80 | 314.017 | ||||||||||||
| 2026-06-02 | 14:16:43 | AAPL | 2026-07-17 | 45 | 314.083 | ||||||||||||
| 2026-06-02 | 14:15:56 | AAPL | 2026-06-05 | 3 | 314.22 | ||||||||||||
| 2026-06-02 | 14:15:23 | AAPL | 2026-06-03 | 1 | 314.27 | ||||||||||||
| 2026-06-02 | 14:08:02 | AAPL | 2026-06-03 | 1 | 314.686 | ||||||||||||
| 2026-06-02 | 13:53:16 | AAPL | 2026-06-03 | 1 | 314.965 | ||||||||||||
| 2026-06-02 | 13:50:31 | AAPL | 2026-06-18 | 16 | 315.005 | ||||||||||||
| 2026-06-02 | 13:49:57 | AAPL | 2026-06-18 | 16 | 315.12 | ||||||||||||
| 2026-06-02 | 13:49:03 | AAPL | 2026-06-18 | 16 | 315.075 | ||||||||||||
| 2026-06-02 | 13:49:03 | AAPL | 2026-06-18 | 16 | 315.075 | ||||||||||||
| 2026-06-02 | 13:48:45 | AAPL | 2026-06-03 | 1 | 315.107 | ||||||||||||
| 2026-06-02 | 13:47:55 | AAPL | 2026-06-12 | 10 | 315.18 | ||||||||||||
| 2026-06-02 | 13:47:55 | AAPL | 2026-06-12 | 10 | 315.19 | ||||||||||||
| 2026-06-02 | 13:47:33 | AAPL | 2026-06-03 | 1 | 315.425 | ||||||||||||
| 2026-06-02 | 13:47:33 | AAPL | 2026-06-03 | 1 | 315.425 | ||||||||||||
| 2026-06-02 | 13:47:01 | AAPL | 2026-06-05 | 3 | 315.24 | ||||||||||||
| 2026-06-02 | 13:47:01 | AAPL | 2026-06-05 | 3 | 315.24 | ||||||||||||
| 2026-06-02 | 13:46:57 | AAPL | 2026-06-03 | 1 | 315.27 | ||||||||||||
| 2026-06-02 | 13:46:51 | AAPL | 2026-06-05 | 3 | 315.265 | ||||||||||||
| 2026-06-02 | 13:46:51 | AAPL | 2026-06-05 | 3 | 315.27 | ||||||||||||
| 2026-06-02 | 13:46:43 | AAPL | 2026-06-03 | 1 | 315.185 | ||||||||||||
| 2026-06-02 | 13:46:43 | AAPL | 2026-06-03 | 1 | 315.185 | ||||||||||||
| 2026-06-02 | 13:42:23 | AAPL | 2026-06-03 | 1 | 315.2 | ||||||||||||
| 2026-06-02 | 13:42:13 | AAPL | 2026-06-03 | 1 | 315.14 | ||||||||||||
| 2026-06-02 | 13:42:14 | AAPL | 2026-06-03 | 1 | 315.195 | ||||||||||||
| 2026-06-02 | 13:41:30 | AAPL | 2026-08-21 | 80 | 314.975 | ||||||||||||
| 2026-06-02 | 13:40:59 | AAPL | 2026-06-03 | 1 | 314.88 | ||||||||||||
| 2026-06-02 | 13:40:35 | AAPL | 2026-06-03 | 1 | 314.95 | ||||||||||||
| 2026-06-02 | 13:40:32 | AAPL | 2026-06-03 | 1 | 314.94 | ||||||||||||
| 2026-06-02 | 13:40:27 | AAPL | 2026-06-03 | 1 | 314.865 | ||||||||||||
| 2026-06-02 | 13:40:06 | AAPL | 2026-06-03 | 1 | 314.815 | ||||||||||||
| 2026-06-02 | 13:37:20 | AAPL | 2026-06-03 | 1 | 314.7 | ||||||||||||
| 2026-06-02 | 13:37:10 | AAPL | 2026-06-03 | 1 | 314.711 | ||||||||||||
| 2026-06-02 | 13:37:06 | AAPL | 2026-06-03 | 1 | 314.63 | ||||||||||||
| 2026-06-02 | 13:37:06 | AAPL | 2026-06-03 | 1 | 314.595 | ||||||||||||
| 2026-06-02 | 13:37:06 | AAPL | 2026-06-03 | 1 | 314.595 | ||||||||||||
| 2026-06-02 | 13:36:16 | AAPL | 2026-06-03 | 1 | 314.411 | ||||||||||||
| 2026-06-02 | 13:36:06 | AAPL | 2026-06-03 | 1 | 314.505 | ||||||||||||
| 2026-06-02 | 13:35:11 | AAPL | 2026-06-03 | 1 | 314.405 | ||||||||||||
| 2026-06-02 | 13:34:34 | AAPL | 2026-06-03 | 1 | 314.45 | ||||||||||||
| 2026-06-02 | 13:33:53 | AAPL | 2026-06-03 | 1 | 314.475 | ||||||||||||
| 2026-06-02 | 13:33:42 | AAPL | 2026-06-03 | 1 | 314.465 | ||||||||||||
| 2026-06-02 | 13:33:20 | AAPL | 2026-06-03 | 1 | 314.565 | ||||||||||||
| 2026-06-02 | 13:33:20 | AAPL | 2026-06-03 | 1 | 314.565 | ||||||||||||
| 2026-06-02 | 13:32:58 | AAPL | 2026-06-03 | 1 | 314.49 | ||||||||||||
| 2026-06-02 | 13:32:55 | AAPL | 2026-06-03 | 1 | 314.484 | ||||||||||||
| 2026-06-02 | 13:32:49 | AAPL | 2026-06-03 | 1 | 314.455 | ||||||||||||
| 2026-06-02 | 13:32:28 | AAPL | 2026-06-03 | 1 | 314.51 | ||||||||||||
| 2026-06-02 | 13:32:28 | AAPL | 2026-06-03 | 1 | 314.51 | ||||||||||||
| 2026-06-02 | 13:29:46 | AAPL | 2026-06-03 | 1 | 314.645 | ||||||||||||
| 2026-06-02 | 13:28:55 | AAPL | 2026-06-03 | 1 | 314.589 | ||||||||||||
| 2026-06-02 | 13:25:40 | AAPL | 2026-06-03 | 1 | 314.46 | ||||||||||||
| 2026-06-02 | 13:25:40 | AAPL | 2026-06-03 | 1 | 314.455 | ||||||||||||
| 2026-06-02 | 13:24:30 | AAPL | 2026-06-03 | 1 | 314.67 | ||||||||||||
| 2026-06-02 | 13:23:53 | AAPL | 2026-06-03 | 1 | 314.615 | ||||||||||||
| 2026-06-02 | 13:23:53 | AAPL | 2026-06-03 | 1 | 314.615 | ||||||||||||
| 2026-06-02 | 13:23:43 | AAPL | 2026-06-03 | 1 | 314.65 | ||||||||||||
| 2026-06-02 | 13:23:26 | AAPL | 2026-06-03 | 1 | 314.565 | ||||||||||||
| 2026-06-02 | 13:23:26 | AAPL | 2026-06-03 | 1 | 314.565 | ||||||||||||
| 2026-06-02 | 13:22:40 | AAPL | 2026-08-21 | 80 | 314.484 | ||||||||||||
| 2026-06-02 | 13:22:34 | AAPL | 2026-06-15 | 13 | 314.525 | ||||||||||||
| 2026-06-02 | 13:21:43 | AAPL | 2026-06-08 | 6 | 314.445 | ||||||||||||
| 2026-06-02 | 13:20:21 | AAPL | 2026-06-12 | 10 | 314.715 | ||||||||||||
| 2026-06-02 | 13:19:09 | AAPL | 2026-06-03 | 1 | 314.595 | ||||||||||||
| 2026-06-02 | 13:18:52 | AAPL | 2026-07-17 | 45 | 314.595 | ||||||||||||
| 2026-06-02 | 13:18:52 | AAPL | 2026-07-17 | 45 | 314.64 | ||||||||||||
| 2026-06-02 | 13:18:47 | AAPL | 2026-06-03 | 1 | 314.545 | ||||||||||||
| 2026-06-02 | 13:18:21 | AAPL | 2026-06-03 | 1 | 314.385 | ||||||||||||
| 2026-06-02 | 13:18:22 | AAPL | 2026-06-03 | 1 | 314.365 | ||||||||||||
| 2026-06-02 | 13:18:03 | AAPL | 2026-06-03 | 1 | 314.32 | ||||||||||||
| 2026-06-02 | 13:17:39 | AAPL | 2026-08-21 | 80 | 314.256 | ||||||||||||
| 2026-06-02 | 13:16:37 | AAPL | 2026-06-12 | 10 | 314.605 | ||||||||||||
| 2026-06-02 | 13:16:30 | AAPL | 2026-06-03 | 1 | 314.625 | ||||||||||||
| 2026-06-02 | 13:15:52 | AAPL | 2026-06-03 | 1 | 314.969 | ||||||||||||
| 2026-06-02 | 13:15:43 | AAPL | 2026-06-03 | 1 | 314.975 | ||||||||||||
| 2026-06-02 | 13:15:41 | AAPL | 2026-06-08 | 6 | 314.97 | ||||||||||||
| 2026-06-02 | 13:15:43 | AAPL | 2026-06-03 | 1 | 314.97 | ||||||||||||
| 2026-06-02 | 13:15:19 | AAPL | 2026-06-03 | 1 | 314.97 | ||||||||||||
| 2026-06-02 | 13:15:00 | AAPL | 2026-06-12 | 10 | 314.96 | ||||||||||||
| 2026-06-02 | 13:14:31 | AAPL | 2026-06-03 | 1 | 314.825 | ||||||||||||
| 2026-06-02 | 13:14:11 | AAPL | 2026-06-03 | 1 | 314.83 | ||||||||||||
| 2026-06-02 | 13:13:54 | AAPL | 2026-06-08 | 6 | 314.86 | ||||||||||||
| 2026-06-02 | 13:13:21 | AAPL | 2026-06-03 | 1 | 314.652 | ||||||||||||
| 2026-06-02 | 13:13:19 | AAPL | 2026-07-17 | 45 | 314.675 | ||||||||||||
| 2026-06-02 | 13:13:19 | AAPL | 2026-07-17 | 45 | 314.675 | ||||||||||||
| 2026-06-02 | 13:13:19 | AAPL | 2026-07-17 | 45 | 314.675 | ||||||||||||
| 2026-06-02 | 13:13:00 | AAPL | 2026-06-03 | 1 | 314.395 | ||||||||||||
| 2026-06-02 | 13:12:45 | AAPL | 2026-06-03 | 1 | 314.44 | ||||||||||||
| 2026-06-02 | 13:12:34 | AAPL | 2026-06-03 | 1 | 314.449 | ||||||||||||
| 2026-06-02 | 13:11:44 | AAPL | 2026-06-18 | 16 | 314.55 | ||||||||||||
| 2026-06-02 | 13:11:28 | AAPL | 2026-06-18 | 16 | 314.515 | ||||||||||||
| 2026-06-02 | 13:11:28 | AAPL | 2026-06-18 | 16 | 314.56 | ||||||||||||
| 2026-06-02 | 13:10:51 | AAPL | 2026-06-26 | 24 | 314.575 | ||||||||||||
| 2026-06-02 | 13:09:35 | AAPL | 2026-09-18 | 108 | 314.795 | ||||||||||||
| 2026-06-02 | 13:08:19 | AAPL | 2026-06-03 | 1 | 314.845 | ||||||||||||
| 2026-06-02 | 13:08:20 | AAPL | 2026-06-03 | 1 | 314.845 | ||||||||||||
| 2026-06-02 | 13:07:57 | AAPL | 2026-06-03 | 1 | 314.61 | ||||||||||||
| 2026-06-02 | 13:07:01 | AAPL | 2026-06-03 | 1 | 314.742 | ||||||||||||
| 2026-06-02 | 13:05:55 | AAPL | 2026-09-18 | 108 | 314.775 | ||||||||||||
| 2026-06-02 | 13:05:10 | AAPL | 2026-06-12 | 10 | 314.77 | ||||||||||||
| 2026-06-02 | 13:05:10 | AAPL | 2026-06-12 | 10 | 314.835 | ||||||||||||
| 2026-06-02 | 13:04:56 | AAPL | 2026-06-12 | 10 | 314.815 | ||||||||||||
| 2026-06-02 | 13:04:56 | AAPL | 2026-06-12 | 10 | 314.815 | ||||||||||||
| 2026-06-02 | 13:03:54 | AAPL | 2026-06-05 | 3 | 314.45 | ||||||||||||
| 2026-06-02 | 13:03:54 | AAPL | 2026-07-17 | 45 | 314.435 | ||||||||||||
| 2026-06-02 | 13:03:54 | AAPL | 2026-07-17 | 45 | 314.546 | ||||||||||||
| 2026-06-02 | 13:03:54 | AAPL | 2026-07-17 | 45 | 314.435 | ||||||||||||
| 2026-06-02 | 13:03:54 | AAPL | 2026-07-17 | 45 | 314.435 | ||||||||||||
| 2026-06-02 | 13:02:32 | AAPL | 2026-06-05 | 3 | 314.84 | ||||||||||||
| 2026-06-02 | 13:02:18 | AAPL | 2026-07-17 | 45 | 314.6 | ||||||||||||
| 2026-06-02 | 13:02:16 | AAPL | 2026-07-17 | 45 | 314.625 | ||||||||||||
| 2026-06-02 | 13:02:18 | AAPL | 2026-07-17 | 45 | 314.6 | ||||||||||||
| 2026-06-02 | 13:02:16 | AAPL | 2026-06-03 | 1 | 314.67 | ||||||||||||
| 2026-06-02 | 13:01:39 | AAPL | 2026-06-08 | 6 | 314.61 | ||||||||||||
| 2026-06-02 | 13:01:28 | AAPL | 2026-06-05 | 3 | 314.625 | ||||||||||||
| 2026-06-02 | 13:01:10 | AAPL | 2026-06-03 | 1 | 314.755 | ||||||||||||
| 2026-06-02 | 13:00:31 | AAPL | 2026-07-17 | 45 | 314.395 | ||||||||||||
| 2026-06-02 | 12:59:21 | AAPL | 2026-06-05 | 3 | 314.26 | ||||||||||||
| 2026-06-02 | 12:59:05 | AAPL | 2026-06-03 | 1 | 314.38 | ||||||||||||
| 2026-06-02 | 12:59:05 | AAPL | 2026-06-03 | 1 | 314.38 | ||||||||||||
| 2026-06-02 | 12:58:51 | AAPL | 2026-06-05 | 3 | 314.22 | ||||||||||||
| 2026-06-02 | 12:58:24 | AAPL | 2026-06-03 | 1 | 314.22 | ||||||||||||
| 2026-06-02 | 12:58:24 | AAPL | 2026-06-03 | 1 | 314.22 | ||||||||||||
| 2026-06-02 | 12:57:44 | AAPL | 2026-06-05 | 3 | 314.135 | ||||||||||||
| 2026-06-02 | 12:57:44 | AAPL | 2026-06-05 | 3 | 314.135 | ||||||||||||
| 2026-06-02 | 12:57:42 | AAPL | 2026-07-17 | 45 | 314.135 | ||||||||||||
| 2026-06-02 | 12:57:38 | AAPL | 2026-07-17 | 45 | 314.135 | ||||||||||||
| 2026-06-02 | 12:56:02 | AAPL | 2026-06-08 | 6 | 313.905 | ||||||||||||
| 2026-06-02 | 12:56:02 | AAPL | 2026-06-08 | 6 | 313.905 | ||||||||||||
| 2026-06-02 | 12:56:02 | AAPL | 2026-06-08 | 6 | 313.905 | ||||||||||||
| 2026-06-02 | 12:55:55 | AAPL | 2026-06-03 | 1 | 313.906 | ||||||||||||
| 2026-06-02 | 12:55:30 | AAPL | 2026-06-05 | 3 | 313.831 | ||||||||||||
| 2026-06-02 | 12:55:07 | AAPL | 2026-06-05 | 3 | 313.545 | ||||||||||||
| 2026-06-02 | 12:54:54 | AAPL | 2026-06-03 | 1 | 313.49 | ||||||||||||
| 2026-06-02 | 12:54:34 | AAPL | 2026-07-17 | 45 | 313.43 | ||||||||||||
| 2026-06-02 | 12:54:22 | AAPL | 2026-06-05 | 3 | 313.395 | ||||||||||||
| 2026-06-02 | 12:53:20 | AAPL | 2026-06-05 | 3 | 313.3 | ||||||||||||
| 2026-06-02 | 12:52:59 | AAPL | 2026-07-17 | 45 | 313.23 | ||||||||||||
| 2026-06-02 | 12:52:59 | AAPL | 2026-07-17 | 45 | 313.23 | ||||||||||||
| 2026-06-02 | 12:52:59 | AAPL | 2026-07-17 | 45 | 313.23 | ||||||||||||
| 2026-06-02 | 12:52:36 | AAPL | 2026-07-17 | 45 | 313.272 | ||||||||||||
| 2026-06-02 | 12:52:14 | AAPL | 2026-07-17 | 45 | 313.465 | ||||||||||||
| 2026-06-02 | 12:52:14 | AAPL | 2026-07-17 | 45 | 313.475 | ||||||||||||
| 2026-06-02 | 12:51:36 | AAPL | 2026-07-17 | 45 | 313.335 | ||||||||||||
| 2026-06-02 | 12:51:36 | AAPL | 2026-07-17 | 45 | 313.335 | ||||||||||||
| 2026-06-02 | 12:51:20 | AAPL | 2026-06-08 | 6 | 313.235 | ||||||||||||
| 2026-06-02 | 12:51:20 | AAPL | 2026-06-08 | 6 | 313.36 | ||||||||||||
| 2026-06-02 | 12:51:06 | AAPL | 2026-06-10 | 8 | 313.095 | ||||||||||||
| 2026-06-02 | 12:50:56 | AAPL | 2026-06-18 | 16 | 313.035 | ||||||||||||
| 2026-06-02 | 12:50:55 | AAPL | 2026-07-17 | 45 | 313.0 | ||||||||||||
| 2026-06-02 | 12:50:57 | AAPL | 2026-06-18 | 16 | 313.095 | ||||||||||||
| 2026-06-02 | 12:50:52 | AAPL | 2026-06-12 | 10 | 312.995 | ||||||||||||
| 2026-06-02 | 12:50:52 | AAPL | 2026-06-12 | 10 | 313.005 | ||||||||||||
| 2026-06-02 | 12:50:44 | AAPL | 2026-07-17 | 45 | 312.905 | ||||||||||||
| 2026-06-02 | 12:50:45 | AAPL | 2026-07-17 | 45 | 312.97 | ||||||||||||
| 2026-06-02 | 12:50:18 | AAPL | 2026-07-17 | 45 | 312.705 | ||||||||||||
| 2026-06-02 | 12:50:03 | AAPL | 2026-06-03 | 1 | 312.725 | ||||||||||||
| 2026-06-02 | 12:47:31 | AAPL | 2026-07-17 | 45 | 312.475 | ||||||||||||
| 2026-06-02 | 12:47:32 | AAPL | 2026-07-17 | 45 | 312.592 | ||||||||||||
| 2026-06-02 | 12:47:31 | AAPL | 2026-07-17 | 45 | 312.495 | ||||||||||||
| 2026-06-02 | 12:39:57 | AAPL | 2026-06-05 | 3 | 312.21 | ||||||||||||
| 2026-06-02 | 12:39:57 | AAPL | 2026-06-05 | 3 | 312.21 | ||||||||||||
| 2026-06-02 | 12:38:33 | AAPL | 2026-06-05 | 3 | 311.915 | ||||||||||||
| 2026-06-02 | 12:38:24 | AAPL | 2026-06-05 | 3 | 311.945 | ||||||||||||
| 2026-06-02 | 12:38:06 | AAPL | 2026-06-05 | 3 | 311.97 | ||||||||||||
| 2026-06-02 | 12:38:06 | AAPL | 2026-06-05 | 3 | 311.97 | ||||||||||||
| 2026-06-02 | 12:36:29 | AAPL | 2026-06-05 | 3 | 312.235 | ||||||||||||
| 2026-06-02 | 12:31:16 | AAPL | 2026-06-18 | 16 | 312.45 | ||||||||||||
| 2026-06-02 | 12:29:58 | AAPL | 2026-12-18 | 199 | 312.47 | ||||||||||||
| 2026-06-02 | 12:29:46 | AAPL | 2026-06-08 | 6 | 312.44 | ||||||||||||
| 2026-06-02 | 12:29:46 | AAPL | 2026-06-08 | 6 | 312.442 | ||||||||||||
| 2026-06-02 | 12:26:58 | AAPL | 2026-06-05 | 3 | 312.2 | ||||||||||||
| 2026-06-02 | 12:18:51 | AAPL | 2026-06-05 | 3 | 312.155 | ||||||||||||
| 2026-06-02 | 12:16:56 | AAPL | 2026-07-17 | 45 | 312.374 | ||||||||||||
| 2026-06-02 | 12:16:56 | AAPL | 2026-07-17 | 45 | 312.375 | ||||||||||||
| 2026-06-02 | 12:16:48 | AAPL | 2026-07-17 | 45 | 312.481 | ||||||||||||
| 2026-06-02 | 12:13:39 | AAPL | 2026-06-03 | 1 | 312.315 | ||||||||||||
| 2026-06-02 | 12:13:39 | AAPL | 2026-06-03 | 1 | 312.315 | ||||||||||||
| 2026-06-02 | 12:12:16 | AAPL | 2026-07-17 | 45 | 312.105 | ||||||||||||
| 2026-06-02 | 12:12:16 | AAPL | 2026-07-17 | 45 | 312.105 | ||||||||||||
| 2026-06-02 | 12:12:16 | AAPL | 2026-07-17 | 45 | 312.105 | ||||||||||||
| 2026-06-02 | 12:11:46 | AAPL | 2026-07-17 | 45 | 312.334 | ||||||||||||
| 2026-06-02 | 12:11:46 | AAPL | 2026-07-17 | 45 | 312.265 | ||||||||||||
| 2026-06-02 | 12:11:19 | AAPL | 2026-07-17 | 45 | 312.295 | ||||||||||||
| 2026-06-02 | 12:10:09 | AAPL | 2026-06-05 | 3 | 312.45 | ||||||||||||
| 2026-06-02 | 12:08:40 | AAPL | 2026-06-05 | 3 | 312.555 | ||||||||||||
| 2026-06-02 | 12:08:30 | AAPL | 2026-06-05 | 3 | 312.58 | ||||||||||||
| 2026-06-02 | 12:07:46 | AAPL | 2026-06-03 | 1 | 312.51 | ||||||||||||
| 2026-06-02 | 12:07:30 | AAPL | 2026-06-03 | 1 | 312.415 | ||||||||||||
| 2026-06-02 | 12:07:20 | AAPL | 2026-06-05 | 3 | 312.445 | ||||||||||||
| 2026-06-02 | 12:06:41 | AAPL | 2026-06-03 | 1 | 312.725 | ||||||||||||
| 2026-06-02 | 12:06:05 | AAPL | 2026-06-03 | 1 | 312.725 | ||||||||||||
| 2026-06-02 | 11:59:37 | AAPL | 2026-06-12 | 10 | 312.44 | ||||||||||||
| 2026-06-02 | 11:59:29 | AAPL | 2026-06-12 | 10 | 312.43 | ||||||||||||
| 2026-06-02 | 11:59:16 | AAPL | 2026-06-12 | 10 | 312.44 | ||||||||||||
| 2026-06-02 | 11:59:15 | AAPL | 2026-06-03 | 1 | 312.435 | ||||||||||||
| 2026-06-02 | 11:59:16 | AAPL | 2026-06-03 | 1 | 312.435 | ||||||||||||
| 2026-06-02 | 11:59:15 | AAPL | 2026-06-03 | 1 | 312.435 | ||||||||||||
| 2026-06-02 | 11:59:04 | AAPL | 2026-06-12 | 10 | 312.555 | ||||||||||||
| 2026-06-02 | 11:58:44 | AAPL | 2026-06-03 | 1 | 312.573 | ||||||||||||
| 2026-06-02 | 11:56:48 | AAPL | 2026-07-02 | 30 | 312.805 | ||||||||||||
| 2026-06-02 | 11:51:18 | AAPL | 2026-06-05 | 3 | 313.09 | ||||||||||||
| 2026-06-02 | 11:48:00 | AAPL | 2026-06-12 | 10 | 312.64 | ||||||||||||
| 2026-06-02 | 11:47:47 | AAPL | 2026-06-05 | 3 | 312.53 | ||||||||||||
| 2026-06-02 | 11:47:34 | AAPL | 2026-07-17 | 45 | 312.56 | ||||||||||||
| 2026-06-02 | 11:44:37 | AAPL | 2026-07-17 | 45 | 312.858 | ||||||||||||
| 2026-06-02 | 11:44:29 | AAPL | 2026-06-12 | 10 | 312.905 | ||||||||||||
| 2026-06-02 | 11:44:30 | AAPL | 2026-06-12 | 10 | 312.905 | ||||||||||||
| 2026-06-02 | 11:44:12 | AAPL | 2026-06-05 | 3 | 312.9 | ||||||||||||
| 2026-06-02 | 11:41:47 | AAPL | 2027-01-15 | 227 | 312.92 | ||||||||||||
| 2026-06-02 | 11:40:39 | AAPL | 2026-07-17 | 45 | 312.9 | ||||||||||||
| 2026-06-02 | 11:34:57 | AAPL | 2026-06-03 | 1 | 312.51 | ||||||||||||
| 2026-06-02 | 11:34:30 | AAPL | 2026-06-03 | 1 | 312.531 | ||||||||||||
| 2026-06-02 | 11:34:29 | AAPL | 2026-06-03 | 1 | 312.585 | ||||||||||||
| 2026-06-02 | 11:31:15 | AAPL | 2026-06-05 | 3 | 312.71 | ||||||||||||
| 2026-06-02 | 11:31:15 | AAPL | 2026-06-05 | 3 | 312.71 | ||||||||||||
| 2026-06-02 | 11:31:15 | AAPL | 2026-06-05 | 3 | 312.71 | ||||||||||||
| 2026-06-02 | 11:30:09 | AAPL | 2026-06-03 | 1 | 312.665 | ||||||||||||
| 2026-06-02 | 11:28:20 | AAPL | 2026-06-03 | 1 | 312.605 | ||||||||||||
| 2026-06-02 | 11:27:40 | AAPL | 2026-07-17 | 45 | 312.57 | ||||||||||||
| 2026-06-02 | 11:27:15 | AAPL | 2026-06-15 | 13 | 312.635 | ||||||||||||
| 2026-06-02 | 11:24:13 | AAPL | 2026-07-17 | 45 | 312.781 | ||||||||||||
| 2026-06-02 | 11:24:12 | AAPL | 2026-06-08 | 6 | 312.78 | ||||||||||||
| 2026-06-02 | 11:24:13 | AAPL | 2026-07-17 | 45 | 312.781 | ||||||||||||
| 2026-06-02 | 11:23:05 | AAPL | 2026-07-17 | 45 | 312.684 | ||||||||||||
| 2026-06-02 | 11:23:06 | AAPL | 2026-07-17 | 45 | 312.65 | ||||||||||||
| 2026-06-02 | 11:22:37 | AAPL | 2026-07-17 | 45 | 312.745 | ||||||||||||
| 2026-06-02 | 11:22:37 | AAPL | 2026-07-17 | 45 | 312.71 | ||||||||||||
| 2026-06-02 | 11:21:39 | AAPL | 2026-06-18 | 16 | 312.645 | ||||||||||||
| 2026-06-02 | 11:21:29 | AAPL | 2026-06-05 | 3 | 312.634 | ||||||||||||
| 2026-06-02 | 11:21:30 | AAPL | 2026-06-05 | 3 | 312.63 | ||||||||||||
| 2026-06-02 | 11:21:29 | AAPL | 2026-06-05 | 3 | 312.63 | ||||||||||||
| 2026-06-02 | 11:21:18 | AAPL | 2026-07-17 | 45 | 312.61 | ||||||||||||
| 2026-06-02 | 11:21:13 | AAPL | 2026-06-05 | 3 | 312.515 | ||||||||||||
| 2026-06-02 | 11:21:03 | AAPL | 2026-06-03 | 1 | 312.43 | ||||||||||||
| 2026-06-02 | 11:20:38 | AAPL | 2026-06-12 | 10 | 312.39 | ||||||||||||
| 2026-06-02 | 11:20:32 | AAPL | 2026-07-17 | 45 | 312.424 | ||||||||||||
| 2026-06-02 | 11:20:31 | AAPL | 2026-06-12 | 10 | 312.305 | ||||||||||||
| 2026-06-02 | 11:20:31 | AAPL | 2026-06-12 | 10 | 312.305 | ||||||||||||
| 2026-06-02 | 11:19:40 | AAPL | 2026-06-18 | 16 | 312.22 | ||||||||||||
| 2026-06-02 | 11:19:40 | AAPL | 2026-06-18 | 16 | 312.22 | ||||||||||||
| 2026-06-02 | 11:18:36 | AAPL | 2026-06-18 | 16 | 312.22 | ||||||||||||
| 2026-06-02 | 11:17:20 | AAPL | 2026-06-03 | 1 | 312.145 | ||||||||||||
| 2026-06-02 | 11:13:13 | AAPL | 2026-06-03 | 1 | 312.02 | ||||||||||||
| 2026-06-02 | 11:13:08 | AAPL | 2026-06-18 | 16 | 312.08 | ||||||||||||
| 2026-06-02 | 11:13:06 | AAPL | 2026-06-18 | 16 | 312.065 | ||||||||||||
| 2026-06-02 | 11:13:08 | AAPL | 2026-06-18 | 16 | 312.08 | ||||||||||||
| 2026-06-02 | 11:13:08 | AAPL | 2026-06-18 | 16 | 312.08 | ||||||||||||
| 2026-06-02 | 11:12:24 | AAPL | 2026-06-05 | 3 | 311.865 | ||||||||||||
| 2026-06-02 | 11:10:14 | AAPL | 2026-07-17 | 45 | 311.961 | ||||||||||||
| 2026-06-02 | 11:10:14 | AAPL | 2026-06-05 | 3 | 312.02 | ||||||||||||
| 2026-06-02 | 11:10:14 | AAPL | 2026-07-17 | 45 | 311.96 | ||||||||||||
| 2026-06-02 | 11:09:35 | AAPL | 2026-06-05 | 3 | 311.985 | ||||||||||||
| 2026-06-02 | 11:09:09 | AAPL | 2026-07-17 | 45 | 311.825 | ||||||||||||
| 2026-06-02 | 11:09:09 | AAPL | 2026-07-17 | 45 | 311.825 | ||||||||||||
| 2026-06-02 | 11:08:12 | AAPL | 2026-06-03 | 1 | 311.78 | ||||||||||||
| 2026-06-02 | 11:07:52 | AAPL | 2026-06-12 | 10 | 311.705 | ||||||||||||
| 2026-06-02 | 11:07:52 | AAPL | 2026-06-12 | 10 | 311.705 | ||||||||||||
| 2026-06-02 | 11:07:44 | AAPL | 2026-06-03 | 1 | 311.635 | ||||||||||||
| 2026-06-02 | 11:07:45 | AAPL | 2026-06-03 | 1 | 311.635 | ||||||||||||
| 2026-06-02 | 11:07:42 | AAPL | 2026-06-12 | 10 | 311.605 | ||||||||||||
| 2026-06-02 | 11:07:41 | AAPL | 2026-06-18 | 16 | 311.595 | ||||||||||||
| 2026-06-02 | 11:07:42 | AAPL | 2026-06-12 | 10 | 311.605 | ||||||||||||
| 2026-06-02 | 11:07:41 | AAPL | 2026-06-18 | 16 | 311.595 | ||||||||||||
| 2026-06-02 | 11:07:37 | AAPL | 2026-06-03 | 1 | 311.585 | ||||||||||||
| 2026-06-02 | 11:07:37 | AAPL | 2026-06-03 | 1 | 311.585 | ||||||||||||
| 2026-06-02 | 11:07:29 | AAPL | 2026-06-18 | 16 | 311.615 | ||||||||||||
| 2026-06-02 | 11:07:29 | AAPL | 2026-06-18 | 16 | 311.615 | ||||||||||||
| 2026-06-02 | 11:07:25 | AAPL | 2026-06-18 | 16 | 311.6 | ||||||||||||
| 2026-06-02 | 11:07:23 | AAPL | 2026-06-05 | 3 | 311.575 | ||||||||||||
| 2026-06-02 | 11:07:25 | AAPL | 2026-06-18 | 16 | 311.62 | ||||||||||||
| 2026-06-02 | 11:07:25 | AAPL | 2026-06-18 | 16 | 311.6 | ||||||||||||
| 2026-06-02 | 11:07:23 | AAPL | 2026-06-12 | 10 | 311.445 | ||||||||||||
| 2026-06-02 | 11:07:23 | AAPL | 2026-06-05 | 3 | 311.575 | ||||||||||||
| 2026-06-02 | 11:06:46 | AAPL | 2026-06-05 | 3 | 311.36 | ||||||||||||
| 2026-06-02 | 11:06:46 | AAPL | 2026-06-05 | 3 | 311.36 | ||||||||||||
| 2026-06-02 | 11:06:25 | AAPL | 2026-06-03 | 1 | 311.295 | ||||||||||||
| 2026-06-02 | 11:06:27 | AAPL | 2026-06-03 | 1 | 311.295 | ||||||||||||
| 2026-06-02 | 11:05:48 | AAPL | 2026-06-03 | 1 | 311.0 | ||||||||||||
| 2026-06-02 | 11:05:48 | AAPL | 2026-06-03 | 1 | 311.06 | ||||||||||||
| 2026-06-02 | 11:05:12 | AAPL | 2026-06-05 | 3 | 310.785 | ||||||||||||
| 2026-06-02 | 11:04:56 | AAPL | 2026-06-05 | 3 | 310.81 | ||||||||||||
| 2026-06-02 | 11:04:55 | AAPL | 2026-07-17 | 45 | 310.815 | ||||||||||||
| 2026-06-02 | 11:04:56 | AAPL | 2026-06-05 | 3 | 310.81 | ||||||||||||
| 2026-06-02 | 11:04:55 | AAPL | 2026-07-17 | 45 | 310.805 | ||||||||||||
| 2026-06-02 | 11:04:40 | AAPL | 2026-06-12 | 10 | 310.785 | ||||||||||||
| 2026-06-02 | 11:04:40 | AAPL | 2026-06-12 | 10 | 310.785 | ||||||||||||
| 2026-06-02 | 11:04:01 | AAPL | 2026-06-03 | 1 | 310.775 | ||||||||||||
| 2026-06-02 | 11:04:01 | AAPL | 2026-06-03 | 1 | 310.805 | ||||||||||||
| 2026-06-02 | 11:03:06 | AAPL | 2026-07-17 | 45 | 310.615 | ||||||||||||
| 2026-06-02 | 10:59:52 | AAPL | 2026-06-18 | 16 | 310.565 | ||||||||||||
| 2026-06-02 | 10:59:27 | AAPL | 2026-06-18 | 16 | 310.5 | ||||||||||||
| 2026-06-02 | 10:58:58 | AAPL | 2026-06-18 | 16 | 310.425 | ||||||||||||
| 2026-06-02 | 10:58:58 | AAPL | 2026-06-18 | 16 | 310.425 | ||||||||||||
| 2026-06-02 | 10:56:28 | AAPL | 2026-06-18 | 16 | 310.424 | ||||||||||||
| 2026-06-02 | 10:56:29 | AAPL | 2026-06-18 | 16 | 310.42 | ||||||||||||
| 2026-06-02 | 10:54:16 | AAPL | 2026-07-17 | 45 | 310.4 | ||||||||||||
| 2026-06-02 | 10:54:17 | AAPL | 2026-07-17 | 45 | 310.575 | ||||||||||||
| 2026-06-02 | 10:53:46 | AAPL | 2026-06-26 | 24 | 310.48 | ||||||||||||
| 2026-06-02 | 10:53:46 | AAPL | 2026-06-26 | 24 | 310.48 | ||||||||||||
| 2026-06-02 | 10:53:37 | AAPL | 2026-06-26 | 24 | 310.39 | ||||||||||||
| 2026-06-02 | 10:53:30 | AAPL | 2026-06-05 | 3 | 310.305 | ||||||||||||
| 2026-06-02 | 10:52:11 | AAPL | 2026-06-03 | 1 | 310.175 | ||||||||||||
| 2026-06-02 | 10:52:11 | AAPL | 2026-06-03 | 1 | 310.135 | ||||||||||||
| 2026-06-02 | 10:49:13 | AAPL | 2026-07-17 | 45 | 309.781 | ||||||||||||
| 2026-06-02 | 10:48:07 | AAPL | 2026-06-03 | 1 | 309.645 | ||||||||||||
| 2026-06-02 | 10:48:07 | AAPL | 2026-06-03 | 1 | 309.63 | ||||||||||||
| 2026-06-02 | 10:47:29 | AAPL | 2026-06-03 | 1 | 309.45 | ||||||||||||
| 2026-06-02 | 10:47:29 | AAPL | 2026-06-03 | 1 | 309.45 | ||||||||||||
| 2026-06-02 | 10:47:24 | AAPL | 2026-06-03 | 1 | 309.289 | ||||||||||||
| 2026-06-02 | 10:47:24 | AAPL | 2026-06-03 | 1 | 309.289 | ||||||||||||
| 2026-06-02 | 10:43:54 | AAPL | 2026-06-05 | 3 | 309.85 | ||||||||||||
| 2026-06-02 | 10:41:50 | AAPL | 2026-06-05 | 3 | 310.15 | ||||||||||||
| 2026-06-02 | 10:41:48 | AAPL | 2026-06-05 | 3 | 310.22 | ||||||||||||
| 2026-06-02 | 10:41:49 | AAPL | 2026-06-05 | 3 | 310.19 | ||||||||||||
| 2026-06-02 | 10:41:45 | AAPL | 2026-06-05 | 3 | 310.245 | ||||||||||||
| 2026-06-02 | 10:41:45 | AAPL | 2026-06-05 | 3 | 310.245 | ||||||||||||
| 2026-06-02 | 10:41:43 | AAPL | 2026-06-05 | 3 | 310.186 | ||||||||||||
| 2026-06-02 | 10:40:03 | AAPL | 2026-07-17 | 45 | 310.219 | ||||||||||||
| 2026-06-02 | 10:40:03 | AAPL | 2026-07-17 | 45 | 310.3 | ||||||||||||
| 2026-06-02 | 10:39:43 | AAPL | 2026-06-03 | 1 | 310.185 | ||||||||||||
| 2026-06-02 | 10:36:05 | AAPL | 2026-06-03 | 1 | 310.148 | ||||||||||||
| 2026-06-02 | 10:35:29 | AAPL | 2026-06-05 | 3 | 310.146 | ||||||||||||
| 2026-06-02 | 10:35:06 | AAPL | 2026-07-17 | 45 | 310.17 | ||||||||||||
| 2026-06-02 | 10:35:06 | AAPL | 2026-07-17 | 45 | 310.15 | ||||||||||||
| 2026-06-02 | 10:33:18 | AAPL | 2026-06-08 | 6 | 310.16 | ||||||||||||
| 2026-06-02 | 10:32:38 | AAPL | 2026-06-10 | 8 | 310.025 | ||||||||||||
| 2026-06-02 | 10:32:38 | AAPL | 2026-06-03 | 1 | 310.026 | ||||||||||||
| 2026-06-02 | 10:32:18 | AAPL | 2026-07-17 | 45 | 310.011 | ||||||||||||
| 2026-06-02 | 10:29:47 | AAPL | 2026-07-17 | 45 | 310.44 | ||||||||||||
| 2026-06-02 | 10:29:27 | AAPL | 2026-06-26 | 24 | 310.385 | ||||||||||||
| 2026-06-02 | 10:29:27 | AAPL | 2026-06-26 | 24 | 310.385 | ||||||||||||
| 2026-06-02 | 10:29:11 | AAPL | 2026-06-03 | 1 | 310.235 | ||||||||||||
| 2026-06-02 | 10:28:59 | AAPL | 2026-06-05 | 3 | 310.126 | ||||||||||||
| 2026-06-02 | 10:28:58 | AAPL | 2026-06-05 | 3 | 310.125 | ||||||||||||
| 2026-06-02 | 10:28:58 | AAPL | 2026-06-03 | 1 | 310.115 | ||||||||||||
| 2026-06-02 | 10:28:58 | AAPL | 2026-06-05 | 3 | 310.125 | ||||||||||||
| 2026-06-02 | 10:27:18 | AAPL | 2026-07-17 | 45 | 309.775 | ||||||||||||
| 2026-06-02 | 10:27:18 | AAPL | 2026-07-17 | 45 | 309.825 | ||||||||||||
| 2026-06-02 | 10:27:18 | AAPL | 2026-07-17 | 45 | 309.825 | ||||||||||||
| 2026-06-02 | 10:23:04 | AAPL | 2026-06-05 | 3 | 309.975 | ||||||||||||
| 2026-06-02 | 10:21:18 | AAPL | 2026-06-03 | 1 | 309.745 | ||||||||||||
| 2026-06-02 | 10:21:18 | AAPL | 2026-07-17 | 45 | 309.715 | ||||||||||||
| 2026-06-02 | 10:21:18 | AAPL | 2026-06-03 | 1 | 309.745 | ||||||||||||
| 2026-06-02 | 10:21:18 | AAPL | 2026-07-17 | 45 | 309.715 | ||||||||||||
| 2026-06-02 | 10:19:39 | AAPL | 2026-06-05 | 3 | 309.33 | ||||||||||||
| 2026-06-02 | 10:15:28 | AAPL | 2026-06-05 | 3 | 308.924 | ||||||||||||
| 2026-06-02 | 10:14:54 | AAPL | 2026-06-03 | 1 | 308.63 | ||||||||||||
| 2026-06-02 | 10:12:20 | AAPL | 2026-06-05 | 3 | 309.035 | ||||||||||||
| 2026-06-02 | 10:12:20 | AAPL | 2026-06-05 | 3 | 309.039 | ||||||||||||
| 2026-06-02 | 10:11:55 | AAPL | 2026-06-05 | 3 | 309.17 | ||||||||||||
| 2026-06-02 | 10:07:54 | AAPL | 2026-06-03 | 1 | 308.81 | ||||||||||||
| 2026-06-02 | 10:07:43 | AAPL | 2026-06-03 | 1 | 308.794 | ||||||||||||
| 2026-06-02 | 10:07:39 | AAPL | 2026-06-03 | 1 | 308.766 | ||||||||||||
| 2026-06-02 | 10:07:39 | AAPL | 2026-06-03 | 1 | 308.766 | ||||||||||||
| 2026-06-02 | 10:06:39 | AAPL | 2026-06-03 | 1 | 308.599 | ||||||||||||
| 2026-06-02 | 10:06:39 | AAPL | 2026-06-03 | 1 | 308.599 | ||||||||||||
| 2026-06-02 | 10:06:00 | AAPL | 2026-06-18 | 16 | 308.771 | ||||||||||||
| 2026-06-02 | 10:05:33 | AAPL | 2026-06-18 | 16 | 308.76 | ||||||||||||
| 2026-06-02 | 10:04:59 | AAPL | 2026-06-18 | 16 | 308.826 | ||||||||||||
| 2026-06-02 | 10:04:22 | AAPL | 2026-06-18 | 16 | 308.97 | ||||||||||||
| 2026-06-02 | 10:04:13 | AAPL | 2026-06-05 | 3 | 308.79 | ||||||||||||
| 2026-06-02 | 10:04:13 | AAPL | 2026-06-05 | 3 | 308.79 | ||||||||||||
| 2026-06-02 | 09:59:33 | AAPL | 2026-06-05 | 3 | 309.085 | ||||||||||||
| 2026-06-02 | 09:58:42 | AAPL | 2026-06-03 | 1 | 309.144 | ||||||||||||
| 2026-06-02 | 09:57:51 | AAPL | 2026-06-03 | 1 | 309.181 | ||||||||||||
| 2026-06-02 | 09:57:51 | AAPL | 2026-06-03 | 1 | 309.18 | ||||||||||||
| 2026-06-02 | 09:57:14 | AAPL | 2026-07-17 | 45 | 309.176 | ||||||||||||
| 2026-06-02 | 09:57:03 | AAPL | 2026-06-05 | 3 | 309.135 | ||||||||||||
| 2026-06-02 | 09:56:49 | AAPL | 2026-07-17 | 45 | 309.215 | ||||||||||||
| 2026-06-02 | 09:56:48 | AAPL | 2026-07-17 | 45 | 309.26 | ||||||||||||
| 2026-06-02 | 09:56:49 | AAPL | 2026-07-17 | 45 | 309.21 | ||||||||||||
| 2026-06-02 | 09:56:49 | AAPL | 2026-07-17 | 45 | 309.215 | ||||||||||||
| 2026-06-02 | 09:56:48 | AAPL | 2026-07-17 | 45 | 309.26 | ||||||||||||
| 2026-06-02 | 09:55:03 | AAPL | 2026-06-03 | 1 | 309.05 | ||||||||||||
| 2026-06-02 | 09:54:28 | AAPL | 2026-06-03 | 1 | 309.104 | ||||||||||||
| 2026-06-02 | 09:54:28 | AAPL | 2026-06-03 | 1 | 309.11 | ||||||||||||
| 2026-06-02 | 09:54:28 | AAPL | 2026-06-03 | 1 | 309.104 | ||||||||||||
| 2026-06-02 | 09:53:31 | AAPL | 2026-06-03 | 1 | 308.635 | ||||||||||||
| 2026-06-02 | 09:52:40 | AAPL | 2026-06-03 | 1 | 308.475 | ||||||||||||
| 2026-06-02 | 09:49:38 | AAPL | 2026-06-03 | 1 | 309.07 | ||||||||||||
| 2026-06-02 | 09:48:43 | AAPL | 2026-06-03 | 1 | 308.96 | ||||||||||||
| 2026-06-02 | 09:47:58 | AAPL | 2026-06-03 | 1 | 308.715 | ||||||||||||
| 2026-06-02 | 09:47:49 | AAPL | 2026-06-05 | 3 | 308.441 | ||||||||||||
| 2026-06-02 | 09:47:26 | AAPL | 2026-06-03 | 1 | 308.39 | ||||||||||||
| 2026-06-02 | 09:45:42 | AAPL | 2026-06-03 | 1 | 309.155 | ||||||||||||
| 2026-06-02 | 09:40:13 | AAPL | 2026-06-03 | 1 | 308.575 | ||||||||||||
| 2026-06-02 | 09:40:13 | AAPL | 2026-06-03 | 1 | 308.575 | ||||||||||||
| 2026-06-02 | 09:39:06 | AAPL | 2026-06-03 | 1 | 308.515 | ||||||||||||
| 2026-06-02 | 09:38:53 | AAPL | 2026-06-05 | 3 | 308.475 | ||||||||||||
| 2026-06-02 | 09:38:54 | AAPL | 2026-07-17 | 45 | 308.55 | ||||||||||||
| 2026-06-02 | 09:37:48 | AAPL | 2026-06-03 | 1 | 308.46 | ||||||||||||
| 2026-06-02 | 09:37:37 | AAPL | 2026-06-03 | 1 | 308.5 | ||||||||||||
| 2026-06-02 | 09:36:48 | AAPL | 2026-06-03 | 1 | 308.985 | ||||||||||||
| 2026-06-02 | 09:36:30 | AAPL | 2026-06-03 | 1 | 309.215 | ||||||||||||
| 2026-06-02 | 09:36:30 | AAPL | 2026-06-03 | 1 | 309.215 | ||||||||||||
| 2026-06-02 | 09:35:53 | AAPL | 2026-06-03 | 1 | 309.355 | ||||||||||||
| 2026-06-02 | 09:35:29 | AAPL | 2026-06-03 | 1 | 309.37 | ||||||||||||
| 2026-06-02 | 09:35:15 | AAPL | 2026-07-17 | 45 | 309.425 | ||||||||||||
| 2026-06-02 | 09:35:15 | AAPL | 2026-07-17 | 45 | 309.425 | ||||||||||||
| 2026-06-02 | 09:34:20 | AAPL | 2026-06-03 | 1 | 309.625 | ||||||||||||
| 2026-06-02 | 09:34:15 | AAPL | 2026-06-03 | 1 | 309.805 | ||||||||||||
| 2026-06-02 | 09:34:17 | AAPL | 2026-06-03 | 1 | 309.661 | ||||||||||||
| 2026-06-02 | 09:34:04 | AAPL | 2026-06-03 | 1 | 309.755 | ||||||||||||
| 2026-06-02 | 09:33:53 | AAPL | 2026-06-03 | 1 | 309.625 | ||||||||||||
| 2026-06-02 | 09:33:53 | AAPL | 2026-06-03 | 1 | 309.704 | ||||||||||||
| 2026-06-02 | 09:33:36 | AAPL | 2026-06-03 | 1 | 309.57 | ||||||||||||
| 2026-06-02 | 09:33:27 | AAPL | 2026-06-08 | 6 | 309.535 | ||||||||||||
| 2026-06-02 | 09:33:22 | AAPL | 2026-06-05 | 3 | 309.465 | ||||||||||||
| 2026-06-02 | 09:33:05 | AAPL | 2026-06-05 | 3 | 309.326 | ||||||||||||
| 2026-06-02 | 09:33:05 | AAPL | 2026-06-05 | 3 | 309.325 | ||||||||||||
| 2026-06-02 | 09:32:31 | AAPL | 2026-06-03 | 1 | 309.315 | ||||||||||||
| 2026-06-02 | 09:32:31 | AAPL | 2026-06-03 | 1 | 309.311 | ||||||||||||
| 2026-06-02 | 09:32:17 | AAPL | 2026-06-18 | 16 | 309.16 | ||||||||||||
| 2026-06-02 | 09:32:12 | AAPL | 2026-06-03 | 1 | 309.119 | ||||||||||||
| 2026-06-02 | 09:32:13 | AAPL | 2026-06-03 | 1 | 309.155 | ||||||||||||
| 2026-06-02 | 09:32:05 | AAPL | 2026-06-03 | 1 | 309.22 | ||||||||||||
| 2026-06-02 | 09:32:01 | AAPL | 2026-06-03 | 1 | 309.035 | ||||||||||||
| 2026-06-02 | 09:31:54 | AAPL | 2026-06-05 | 3 | 308.95 | ||||||||||||
| 2026-06-02 | 09:31:52 | AAPL | 2026-06-03 | 1 | 308.92 | ||||||||||||
| 2026-06-02 | 09:31:36 | AAPL | 2026-06-03 | 1 | 308.595 | ||||||||||||
| 2026-06-02 | 09:31:34 | AAPL | 2026-06-03 | 1 | 308.602 | ||||||||||||
| 2026-06-02 | 09:31:35 | AAPL | 2026-06-03 | 1 | 308.79 | ||||||||||||
| 2026-06-02 | 09:31:29 | AAPL | 2026-06-03 | 1 | 308.513 | ||||||||||||
| 2026-06-02 | 09:31:18 | AAPL | 2026-06-03 | 1 | 308.625 | ||||||||||||
| 2026-06-02 | 09:31:10 | AAPL | 2026-06-03 | 1 | 308.622 | ||||||||||||
| 2026-06-02 | 09:31:00 | AAPL | 2026-06-03 | 1 | 308.455 | ||||||||||||
| 2026-06-02 | 09:30:58 | AAPL | 2026-06-03 | 1 | 308.165 | ||||||||||||
| 2026-06-02 | 09:30:59 | AAPL | 2026-06-03 | 1 | 308.41 | ||||||||||||
| 2026-06-02 | 09:30:50 | AAPL | 2026-06-03 | 1 | 308.07 | ||||||||||||
| 2026-06-02 | 09:30:42 | AAPL | 2026-06-08 | 6 | 307.87 | ||||||||||||
| 2026-06-02 | 09:30:42 | AAPL | 2026-06-08 | 6 | 307.88 | ||||||||||||
| 2026-06-02 | 09:30:42 | AAPL | 2026-06-03 | 1 | 307.885 | ||||||||||||
| 2026-06-02 | 09:30:40 | AAPL | 2026-06-05 | 3 | 307.95 | ||||||||||||
| 2026-06-02 | 09:30:23 | AAPL | 2026-06-05 | 3 | 307.085 | ||||||||||||
| 2026-06-01 | 15:59:55 | AAPL | 2026-06-18 | 17 | 306.23 | ||||||||||||
| 2026-06-01 | 15:58:54 | AAPL | 2026-06-18 | 17 | 306.265 | ||||||||||||
| 2026-06-01 | 15:58:14 | AAPL | 2026-06-18 | 17 | 306.35 | ||||||||||||
| 2026-06-01 | 15:58:14 | AAPL | 2026-06-18 | 17 | 306.35 | ||||||||||||
| 2026-06-01 | 15:57:13 | AAPL | 2026-06-05 | 4 | 306.115 | ||||||||||||
| 2026-06-01 | 15:56:14 | AAPL | 2026-06-01 | 0 | 305.975 | ||||||||||||
| 2026-06-01 | 15:56:14 | AAPL | 2026-06-01 | 0 | 305.975 | ||||||||||||
| 2026-06-01 | 15:54:36 | AAPL | 2026-06-01 | 0 | 306.785 | ||||||||||||
| 2026-06-01 | 15:53:55 | AAPL | 2026-06-03 | 2 | 307.255 | ||||||||||||
| 2026-06-01 | 15:53:54 | AAPL | 2026-06-03 | 2 | 307.245 | ||||||||||||
| 2026-06-01 | 15:53:54 | AAPL | 2026-06-03 | 2 | 307.25 | ||||||||||||
| 2026-06-01 | 15:53:49 | AAPL | 2026-06-03 | 2 | 307.195 | ||||||||||||
| 2026-06-01 | 15:51:02 | AAPL | 2026-06-03 | 2 | 307.445 | ||||||||||||
| 2026-06-01 | 15:50:00 | AAPL | 2026-06-10 | 9 | 307.575 | ||||||||||||
| 2026-06-01 | 15:45:48 | AAPL | 2026-06-03 | 2 | 307.634 | ||||||||||||
| 2026-06-01 | 15:45:48 | AAPL | 2026-06-03 | 2 | 307.64 | ||||||||||||
| 2026-06-01 | 15:45:10 | AAPL | 2026-06-01 | 0 | 307.735 | ||||||||||||
| 2026-06-01 | 15:41:49 | AAPL | 2026-06-01 | 0 | 307.62 | ||||||||||||
| 2026-06-01 | 15:32:09 | AAPL | 2026-06-01 | 0 | 307.575 | ||||||||||||
| 2026-06-01 | 15:31:48 | AAPL | 2026-06-01 | 0 | 307.525 | ||||||||||||
| 2026-06-01 | 15:31:22 | AAPL | 2026-06-01 | 0 | 307.61 | ||||||||||||
| 2026-06-01 | 15:31:22 | AAPL | 2026-06-01 | 0 | 307.61 | ||||||||||||
| 2026-06-01 | 15:31:22 | AAPL | 2026-06-01 | 0 | 307.61 | ||||||||||||
| 2026-06-01 | 15:31:22 | AAPL | 2026-06-01 | 0 | 307.61 | ||||||||||||
| 2026-06-01 | 15:30:48 | AAPL | 2026-06-01 | 0 | 307.465 | ||||||||||||
| 2026-06-01 | 15:30:48 | AAPL | 2026-06-01 | 0 | 307.48 | ||||||||||||
| 2026-06-01 | 15:30:48 | AAPL | 2026-06-01 | 0 | 307.48 | ||||||||||||
| 2026-06-01 | 15:28:32 | AAPL | 2027-01-15 | 228 | 307.415 | ||||||||||||
| 2026-06-01 | 15:25:28 | AAPL | 2026-06-01 | 0 | 307.66 | ||||||||||||
| 2026-06-01 | 15:25:28 | AAPL | 2026-06-01 | 0 | 307.66 | ||||||||||||
| 2026-06-01 | 15:19:27 | AAPL | 2026-06-12 | 11 | 307.509 | ||||||||||||
| 2026-06-01 | 15:11:59 | AAPL | 2026-06-01 | 0 | 307.981 | ||||||||||||
| 2026-06-01 | 15:11:59 | AAPL | 2026-06-01 | 0 | 307.98 | ||||||||||||
| 2026-06-01 | 15:11:38 | AAPL | 2026-06-01 | 0 | 307.91 | ||||||||||||
| 2026-06-01 | 15:11:38 | AAPL | 2026-06-01 | 0 | 307.91 | ||||||||||||
| 2026-06-01 | 15:09:33 | AAPL | 2026-06-01 | 0 | 307.86 | ||||||||||||
| 2026-06-01 | 15:09:33 | AAPL | 2026-06-01 | 0 | 307.884 | ||||||||||||
| 2026-06-01 | 14:53:16 | AAPL | 2026-07-17 | 46 | 307.395 | ||||||||||||
| 2026-06-01 | 14:47:16 | AAPL | 2026-06-01 | 0 | 307.811 | ||||||||||||
| 2026-06-01 | 14:45:18 | AAPL | 2026-06-01 | 0 | 307.87 | ||||||||||||
| 2026-06-01 | 14:45:18 | AAPL | 2026-06-01 | 0 | 307.87 | ||||||||||||
| 2026-06-01 | 14:44:29 | AAPL | 2026-06-01 | 0 | 307.81 | ||||||||||||
| 2026-06-01 | 14:43:24 | AAPL | 2026-06-01 | 0 | 307.945 | ||||||||||||
| 2026-06-01 | 14:43:24 | AAPL | 2026-06-01 | 0 | 307.945 | ||||||||||||
| 2026-06-01 | 14:38:55 | AAPL | 2026-06-01 | 0 | 307.7 | ||||||||||||
| 2026-06-01 | 14:38:34 | AAPL | 2026-06-01 | 0 | 307.711 | ||||||||||||
| 2026-06-01 | 14:31:04 | AAPL | 2026-06-01 | 0 | 308.185 | ||||||||||||
| 2026-06-01 | 14:31:04 | AAPL | 2026-06-01 | 0 | 308.185 | ||||||||||||
| 2026-06-01 | 14:31:02 | AAPL | 2026-06-01 | 0 | 308.058 | ||||||||||||
| 2026-06-01 | 14:31:04 | AAPL | 2026-06-01 | 0 | 308.145 | ||||||||||||
| 2026-06-01 | 14:30:52 | AAPL | 2026-06-03 | 2 | 307.95 | ||||||||||||
| 2026-06-01 | 14:30:52 | AAPL | 2026-06-03 | 2 | 307.95 | ||||||||||||
| 2026-06-01 | 14:25:17 | AAPL | 2026-06-26 | 25 | 307.69 | ||||||||||||
| 2026-06-01 | 14:24:51 | AAPL | 2026-06-26 | 25 | 307.611 | ||||||||||||
| 2026-06-01 | 14:22:20 | AAPL | 2026-06-01 | 0 | 307.635 | ||||||||||||
| 2026-06-01 | 14:11:15 | AAPL | 2026-06-01 | 0 | 307.525 | ||||||||||||
| 2026-06-01 | 14:09:59 | AAPL | 2026-06-26 | 25 | 307.484 | ||||||||||||
| 2026-06-01 | 14:07:34 | AAPL | 2026-06-01 | 0 | 307.755 | ||||||||||||
| 2026-06-01 | 14:01:16 | AAPL | 2026-06-01 | 0 | 307.644 | ||||||||||||
| 2026-06-01 | 13:59:53 | AAPL | 2026-06-01 | 0 | 307.75 | ||||||||||||
| 2026-06-01 | 13:56:35 | AAPL | 2026-06-01 | 0 | 307.905 | ||||||||||||
| 2026-06-01 | 13:56:35 | AAPL | 2026-06-01 | 0 | 307.905 | ||||||||||||
| 2026-06-01 | 13:56:28 | AAPL | 2027-01-15 | 228 | 307.885 | ||||||||||||
| 2026-06-01 | 13:53:27 | AAPL | 2026-06-01 | 0 | 308.07 | ||||||||||||
| 2026-06-01 | 13:51:57 | AAPL | 2026-06-01 | 0 | 308.29 | ||||||||||||
| 2026-06-01 | 13:51:35 | AAPL | 2026-06-01 | 0 | 308.305 | ||||||||||||
| 2026-06-01 | 13:51:34 | AAPL | 2026-06-03 | 2 | 308.295 | ||||||||||||
| 2026-06-01 | 13:51:30 | AAPL | 2026-06-01 | 0 | 308.265 | ||||||||||||
| 2026-06-01 | 13:50:42 | AAPL | 2026-06-03 | 2 | 308.085 | ||||||||||||
| 2026-06-01 | 13:50:29 | AAPL | 2026-06-05 | 4 | 308.009 | ||||||||||||
| 2026-06-01 | 13:50:29 | AAPL | 2026-06-05 | 4 | 308.01 | ||||||||||||
| 2026-06-01 | 13:50:07 | AAPL | 2026-06-01 | 0 | 307.965 | ||||||||||||
| 2026-06-01 | 13:48:51 | AAPL | 2026-06-18 | 17 | 307.63 | ||||||||||||
| 2026-06-01 | 13:45:37 | AAPL | 2026-06-01 | 0 | 307.72 | ||||||||||||
| 2026-06-01 | 13:44:44 | AAPL | 2026-06-01 | 0 | 307.86 | ||||||||||||
| 2026-06-01 | 13:44:44 | AAPL | 2026-06-01 | 0 | 307.86 | ||||||||||||
| 2026-06-01 | 13:44:34 | AAPL | 2026-06-01 | 0 | 307.94 | ||||||||||||
| 2026-06-01 | 13:44:34 | AAPL | 2026-06-01 | 0 | 307.94 | ||||||||||||
| 2026-06-01 | 13:44:12 | AAPL | 2026-06-01 | 0 | 307.91 | ||||||||||||
| 2026-06-01 | 13:44:02 | AAPL | 2026-06-01 | 0 | 307.77 | ||||||||||||
| 2026-06-01 | 13:43:42 | AAPL | 2026-06-01 | 0 | 307.666 | ||||||||||||
| 2026-06-01 | 13:43:42 | AAPL | 2026-06-01 | 0 | 307.665 | ||||||||||||
| 2026-06-01 | 13:43:29 | AAPL | 2026-06-01 | 0 | 307.87 | ||||||||||||
| 2026-06-01 | 13:43:28 | AAPL | 2026-06-01 | 0 | 307.85 | ||||||||||||
| 2026-06-01 | 13:43:29 | AAPL | 2026-06-01 | 0 | 307.979 | ||||||||||||
| 2026-06-01 | 13:43:27 | AAPL | 2026-06-05 | 4 | 307.48 | ||||||||||||
| 2026-06-01 | 13:43:26 | AAPL | 2026-06-01 | 0 | 307.46 | ||||||||||||
| 2026-06-01 | 13:43:12 | AAPL | 2026-06-01 | 0 | 307.39 | ||||||||||||
| 2026-06-01 | 13:41:51 | AAPL | 2026-06-01 | 0 | 307.225 | ||||||||||||
| 2026-06-01 | 13:41:39 | AAPL | 2026-06-03 | 2 | 307.215 | ||||||||||||
| 2026-06-01 | 13:41:30 | AAPL | 2026-06-01 | 0 | 307.235 | ||||||||||||
| 2026-06-01 | 13:41:03 | AAPL | 2026-06-01 | 0 | 307.115 | ||||||||||||
| 2026-06-01 | 13:40:50 | AAPL | 2026-06-01 | 0 | 307.04 | ||||||||||||
| 2026-06-01 | 13:40:39 | AAPL | 2026-06-03 | 2 | 307.01 | ||||||||||||
| 2026-06-01 | 13:40:32 | AAPL | 2026-06-03 | 2 | 306.965 | ||||||||||||
| 2026-06-01 | 13:40:32 | AAPL | 2026-06-03 | 2 | 306.965 | ||||||||||||
| 2026-06-01 | 13:40:26 | AAPL | 2026-06-03 | 2 | 307.0 | ||||||||||||
| 2026-06-01 | 13:40:02 | AAPL | 2026-06-03 | 2 | 307.015 | ||||||||||||
| 2026-06-01 | 13:39:57 | AAPL | 2026-06-01 | 0 | 307.045 | ||||||||||||
| 2026-06-01 | 13:39:05 | AAPL | 2026-06-03 | 2 | 307.14 | ||||||||||||
| 2026-06-01 | 13:38:46 | AAPL | 2026-06-01 | 0 | 307.13 | ||||||||||||
| 2026-06-01 | 13:38:46 | AAPL | 2026-06-01 | 0 | 307.121 | ||||||||||||
| 2026-06-01 | 13:37:30 | AAPL | 2026-06-01 | 0 | 306.88 | ||||||||||||
| 2026-06-01 | 13:37:06 | AAPL | 2026-06-01 | 0 | 306.795 | ||||||||||||
| 2026-06-01 | 13:37:07 | AAPL | 2026-06-01 | 0 | 306.89 | ||||||||||||
| 2026-06-01 | 13:36:09 | AAPL | 2026-06-03 | 2 | 306.785 | ||||||||||||
| 2026-06-01 | 13:36:09 | AAPL | 2026-06-03 | 2 | 306.785 | ||||||||||||
| 2026-06-01 | 13:36:09 | AAPL | 2026-06-03 | 2 | 306.785 | ||||||||||||
| 2026-06-01 | 13:36:09 | AAPL | 2026-06-03 | 2 | 306.77 | ||||||||||||
| 2026-06-01 | 13:36:06 | AAPL | 2026-06-01 | 0 | 306.79 | ||||||||||||
| 2026-06-01 | 13:36:06 | AAPL | 2026-06-01 | 0 | 306.79 | ||||||||||||
| 2026-06-01 | 13:36:00 | AAPL | 2026-06-05 | 4 | 306.714 | ||||||||||||
| 2026-06-01 | 13:35:57 | AAPL | 2026-06-03 | 2 | 306.707 | ||||||||||||
| 2026-06-01 | 13:35:06 | AAPL | 2026-06-03 | 2 | 306.55 | ||||||||||||
| 2026-06-01 | 13:34:02 | AAPL | 2026-06-01 | 0 | 306.335 | ||||||||||||
| 2026-06-01 | 13:31:09 | AAPL | 2026-06-03 | 2 | 306.555 | ||||||||||||
| 2026-06-01 | 13:29:48 | AAPL | 2026-06-01 | 0 | 306.205 | ||||||||||||
| 2026-06-01 | 13:28:43 | AAPL | 2026-06-01 | 0 | 306.07 | ||||||||||||
| 2026-06-01 | 13:28:44 | AAPL | 2026-06-01 | 0 | 306.09 | ||||||||||||
| 2026-06-01 | 13:26:31 | AAPL | 2026-06-01 | 0 | 305.955 | ||||||||||||
| 2026-06-01 | 13:23:04 | AAPL | 2026-06-01 | 0 | 305.56 | ||||||||||||
| 2026-06-01 | 13:23:04 | AAPL | 2026-06-01 | 0 | 305.56 | ||||||||||||
| 2026-06-01 | 13:18:48 | AAPL | 2026-06-01 | 0 | 305.47 | ||||||||||||
| 2026-06-01 | 13:17:26 | AAPL | 2026-07-17 | 46 | 305.49 | ||||||||||||
| 2026-06-01 | 13:17:26 | AAPL | 2026-07-17 | 46 | 305.476 | ||||||||||||
| 2026-06-01 | 13:17:24 | AAPL | 2026-06-01 | 0 | 305.494 | ||||||||||||
| 2026-06-01 | 13:16:46 | AAPL | 2026-07-17 | 46 | 305.49 | ||||||||||||
| 2026-06-01 | 13:16:34 | AAPL | 2026-06-01 | 0 | 305.53 | ||||||||||||
| 2026-06-01 | 13:16:31 | AAPL | 2026-06-01 | 0 | 305.57 | ||||||||||||
| 2026-06-01 | 13:16:19 | AAPL | 2026-06-01 | 0 | 305.555 | ||||||||||||
| 2026-06-01 | 13:15:04 | AAPL | 2026-06-01 | 0 | 305.721 | ||||||||||||
| 2026-06-01 | 13:14:53 | AAPL | 2026-06-01 | 0 | 305.77 | ||||||||||||
| 2026-06-01 | 13:14:48 | AAPL | 2026-06-01 | 0 | 305.77 | ||||||||||||
| 2026-06-01 | 13:13:07 | AAPL | 2026-06-01 | 0 | 305.585 | ||||||||||||
| 2026-06-01 | 13:13:07 | AAPL | 2026-06-01 | 0 | 305.59 | ||||||||||||
| 2026-06-01 | 13:12:58 | AAPL | 2026-06-01 | 0 | 305.555 | ||||||||||||
| 2026-06-01 | 13:12:40 | AAPL | 2026-06-01 | 0 | 305.625 | ||||||||||||
| 2026-06-01 | 13:12:16 | AAPL | 2026-06-01 | 0 | 305.46 | ||||||||||||
| 2026-06-01 | 13:12:14 | AAPL | 2026-06-01 | 0 | 305.505 | ||||||||||||
| 2026-06-01 | 13:12:14 | AAPL | 2026-06-01 | 0 | 305.505 | ||||||||||||
| 2026-06-01 | 13:12:14 | AAPL | 2026-06-01 | 0 | 305.495 | ||||||||||||
| 2026-06-01 | 13:12:14 | AAPL | 2026-06-01 | 0 | 305.505 | ||||||||||||
| 2026-06-01 | 13:12:12 | AAPL | 2026-06-01 | 0 | 305.505 | ||||||||||||
| 2026-06-01 | 13:11:52 | AAPL | 2026-06-01 | 0 | 305.39 | ||||||||||||
| 2026-06-01 | 13:11:53 | AAPL | 2026-06-01 | 0 | 305.37 | ||||||||||||
| 2026-06-01 | 13:11:53 | AAPL | 2026-06-01 | 0 | 305.37 | ||||||||||||
| 2026-06-01 | 13:11:40 | AAPL | 2026-06-01 | 0 | 305.395 | ||||||||||||
| 2026-06-01 | 13:07:16 | AAPL | 2027-01-15 | 228 | 305.515 | ||||||||||||
| 2026-06-01 | 13:05:26 | AAPL | 2026-06-01 | 0 | 305.675 | ||||||||||||
| 2026-06-01 | 13:05:26 | AAPL | 2026-06-01 | 0 | 305.675 | ||||||||||||
| 2026-06-01 | 13:04:56 | AAPL | 2026-06-01 | 0 | 305.69 | ||||||||||||
| 2026-06-01 | 12:49:03 | AAPL | 2026-06-01 | 0 | 306.036 | ||||||||||||
| 2026-06-01 | 12:47:56 | AAPL | 2026-06-01 | 0 | 305.94 | ||||||||||||
| 2026-06-01 | 12:46:46 | AAPL | 2026-06-01 | 0 | 305.965 | ||||||||||||
| 2026-06-01 | 12:42:15 | AAPL | 2026-06-01 | 0 | 306.029 | ||||||||||||
| 2026-06-01 | 12:37:27 | AAPL | 2026-06-03 | 2 | 305.805 | ||||||||||||
| 2026-06-01 | 12:36:37 | AAPL | 2026-06-03 | 2 | 305.94 | ||||||||||||
| 2026-06-01 | 12:35:38 | AAPL | 2026-06-03 | 2 | 305.945 | ||||||||||||
| 2026-06-01 | 12:35:13 | AAPL | 2026-06-03 | 2 | 305.975 | ||||||||||||
| 2026-06-01 | 12:35:13 | AAPL | 2026-06-03 | 2 | 305.975 | ||||||||||||
| 2026-06-01 | 12:33:14 | AAPL | 2026-06-03 | 2 | 305.985 | ||||||||||||
| 2026-06-01 | 12:32:58 | AAPL | 2026-06-01 | 0 | 305.975 | ||||||||||||
| 2026-06-01 | 12:32:58 | AAPL | 2026-06-01 | 0 | 306.005 | ||||||||||||
| 2026-06-01 | 12:32:37 | AAPL | 2026-06-01 | 0 | 305.92 | ||||||||||||
| 2026-06-01 | 12:31:54 | AAPL | 2026-06-01 | 0 | 305.835 | ||||||||||||
| 2026-06-01 | 12:30:01 | AAPL | 2026-06-01 | 0 | 305.765 | ||||||||||||
| 2026-06-01 | 12:25:09 | AAPL | 2026-06-12 | 11 | 305.681 | ||||||||||||
| 2026-06-01 | 12:23:46 | AAPL | 2026-06-01 | 0 | 305.785 | ||||||||||||
| 2026-06-01 | 12:22:32 | AAPL | 2026-06-18 | 17 | 305.655 | ||||||||||||
| 2026-06-01 | 12:22:32 | AAPL | 2026-06-18 | 17 | 305.66 | ||||||||||||
| 2026-06-01 | 12:22:32 | AAPL | 2026-06-18 | 17 | 305.664 | ||||||||||||
| 2026-06-01 | 12:22:21 | AAPL | 2026-06-18 | 17 | 305.795 | ||||||||||||
| 2026-06-01 | 12:22:19 | AAPL | 2026-06-18 | 17 | 305.8 | ||||||||||||
| 2026-06-01 | 12:22:21 | AAPL | 2026-06-18 | 17 | 305.795 | ||||||||||||
| 2026-06-01 | 12:22:19 | AAPL | 2026-06-18 | 17 | 305.8 | ||||||||||||
| 2026-06-01 | 12:20:04 | AAPL | 2026-06-01 | 0 | 306.0 | ||||||||||||
| 2026-06-01 | 12:19:07 | AAPL | 2026-06-01 | 0 | 305.885 | ||||||||||||
| 2026-06-01 | 12:18:32 | AAPL | 2026-06-03 | 2 | 305.835 | ||||||||||||
| 2026-06-01 | 12:16:54 | AAPL | 2026-06-01 | 0 | 306.185 | ||||||||||||
| 2026-06-01 | 12:16:18 | AAPL | 2026-06-01 | 0 | 305.985 | ||||||||||||
| 2026-06-01 | 12:15:30 | AAPL | 2026-06-12 | 11 | 306.059 | ||||||||||||
| 2026-06-01 | 12:15:20 | AAPL | 2026-06-01 | 0 | 306.048 | ||||||||||||
| 2026-06-01 | 12:15:03 | AAPL | 2026-06-01 | 0 | 306.06 | ||||||||||||
| 2026-06-01 | 12:13:48 | AAPL | 2026-06-01 | 0 | 306.315 | ||||||||||||
| 2026-06-01 | 12:12:58 | AAPL | 2026-06-01 | 0 | 306.345 | ||||||||||||
| 2026-06-01 | 12:12:49 | AAPL | 2026-08-21 | 81 | 306.351 | ||||||||||||
| 2026-06-01 | 12:12:27 | AAPL | 2026-09-18 | 109 | 306.445 | ||||||||||||
| 2026-06-01 | 12:12:22 | AAPL | 2026-09-18 | 109 | 306.4 | ||||||||||||
| 2026-06-01 | 12:09:30 | AAPL | 2026-06-12 | 11 | 306.76 | ||||||||||||
| 2026-06-01 | 12:04:47 | AAPL | 2026-06-03 | 2 | 306.8 | ||||||||||||
| 2026-06-01 | 12:04:20 | AAPL | 2026-06-01 | 0 | 306.87 | ||||||||||||
| 2026-06-01 | 12:03:38 | AAPL | 2026-06-01 | 0 | 306.91 | ||||||||||||
| 2026-06-01 | 12:03:33 | AAPL | 2026-06-01 | 0 | 306.9 | ||||||||||||
| 2026-06-01 | 11:52:26 | AAPL | 2026-06-01 | 0 | 306.56 | ||||||||||||
| 2026-06-01 | 11:50:48 | AAPL | 2026-06-03 | 2 | 306.56 | ||||||||||||
| 2026-06-01 | 11:50:31 | AAPL | 2026-06-18 | 17 | 306.475 | ||||||||||||
| 2026-06-01 | 11:48:31 | AAPL | 2026-06-01 | 0 | 306.515 | ||||||||||||
| 2026-06-01 | 11:48:26 | AAPL | 2026-09-18 | 109 | 306.487 | ||||||||||||
| 2026-06-01 | 11:47:39 | AAPL | 2026-09-18 | 109 | 306.59 | ||||||||||||
| 2026-06-01 | 11:47:33 | AAPL | 2026-08-21 | 81 | 306.645 | ||||||||||||
| 2026-06-01 | 11:42:17 | AAPL | 2026-06-01 | 0 | 307.205 | ||||||||||||
| 2026-06-01 | 11:40:04 | AAPL | 2026-11-20 | 172 | 306.975 | ||||||||||||
| 2026-06-01 | 11:40:04 | AAPL | 2026-07-17 | 46 | 306.885 | ||||||||||||
| 2026-06-01 | 11:38:26 | AAPL | 2026-06-05 | 4 | 306.919 | ||||||||||||
| 2026-06-01 | 11:36:58 | AAPL | 2026-10-16 | 137 | 307.085 | ||||||||||||
| 2026-06-01 | 11:36:50 | AAPL | 2026-06-05 | 4 | 307.055 | ||||||||||||
| 2026-06-01 | 11:34:02 | AAPL | 2026-06-01 | 0 | 306.88 | ||||||||||||
| 2026-06-01 | 11:33:24 | AAPL | 2026-06-01 | 0 | 306.79 | ||||||||||||
| 2026-06-01 | 11:33:03 | AAPL | 2026-06-01 | 0 | 306.855 | ||||||||||||
| 2026-06-01 | 11:33:03 | AAPL | 2026-06-01 | 0 | 306.855 | ||||||||||||
| 2026-06-01 | 11:29:15 | AAPL | 2026-06-01 | 0 | 306.58 | ||||||||||||
| 2026-06-01 | 11:22:13 | AAPL | 2026-06-01 | 0 | 306.56 | ||||||||||||
| 2026-06-01 | 11:20:40 | AAPL | 2026-06-12 | 11 | 306.495 | ||||||||||||
| 2026-06-01 | 11:19:03 | AAPL | 2026-07-17 | 46 | 306.66 | ||||||||||||
| 2026-06-01 | 11:13:18 | AAPL | 2026-06-01 | 0 | 306.78 | ||||||||||||
| 2026-06-01 | 11:12:24 | AAPL | 2026-06-18 | 17 | 306.51 | ||||||||||||
| 2026-06-01 | 11:11:55 | AAPL | 2026-06-05 | 4 | 306.39 | ||||||||||||
| 2026-06-01 | 11:11:17 | AAPL | 2026-06-05 | 4 | 306.445 | ||||||||||||
| 2026-06-01 | 11:11:17 | AAPL | 2026-06-05 | 4 | 306.445 | ||||||||||||
| 2026-06-01 | 11:09:48 | AAPL | 2026-06-01 | 0 | 307.03 | ||||||||||||
| 2026-06-01 | 11:09:12 | AAPL | 2026-06-12 | 11 | 307.06 | ||||||||||||
| 2026-06-01 | 11:08:08 | AAPL | 2026-06-01 | 0 | 307.36 | ||||||||||||
| 2026-06-01 | 11:08:08 | AAPL | 2026-06-01 | 0 | 307.36 | ||||||||||||
| 2026-06-01 | 11:07:19 | AAPL | 2026-06-05 | 4 | 307.51 | ||||||||||||
| 2026-06-01 | 11:07:19 | AAPL | 2026-06-05 | 4 | 307.495 | ||||||||||||
| 2026-06-01 | 11:07:19 | AAPL | 2026-06-05 | 4 | 307.5 | ||||||||||||
| 2026-06-01 | 11:07:19 | AAPL | 2026-06-05 | 4 | 307.5 | ||||||||||||
| 2026-06-01 | 11:07:19 | AAPL | 2026-06-05 | 4 | 307.515 | ||||||||||||
| 2026-06-01 | 11:07:19 | AAPL | 2026-06-05 | 4 | 307.515 | ||||||||||||
| 2026-06-01 | 11:07:15 | AAPL | 2026-06-03 | 2 | 307.455 | ||||||||||||
| 2026-06-01 | 11:07:06 | AAPL | 2026-06-01 | 0 | 307.365 | ||||||||||||
| 2026-06-01 | 11:04:56 | AAPL | 2026-06-01 | 0 | 307.274 | ||||||||||||
| 2026-06-01 | 11:04:42 | AAPL | 2026-06-03 | 2 | 307.265 | ||||||||||||
| 2026-06-01 | 11:04:42 | AAPL | 2026-06-03 | 2 | 307.275 | ||||||||||||
| 2026-06-01 | 11:04:38 | AAPL | 2026-06-05 | 4 | 307.195 | ||||||||||||
| 2026-06-01 | 11:03:07 | AAPL | 2026-06-01 | 0 | 307.235 | ||||||||||||
| 2026-06-01 | 11:02:58 | AAPL | 2026-06-01 | 0 | 307.17 | ||||||||||||
| 2026-06-01 | 11:02:58 | AAPL | 2026-06-01 | 0 | 307.17 | ||||||||||||
| 2026-06-01 | 10:59:34 | AAPL | 2026-06-01 | 0 | 306.879 | ||||||||||||
| 2026-06-01 | 10:58:57 | AAPL | 2026-06-12 | 11 | 306.625 | ||||||||||||
| 2026-06-01 | 10:58:57 | AAPL | 2026-06-12 | 11 | 306.625 | ||||||||||||
| 2026-06-01 | 10:57:32 | AAPL | 2026-06-01 | 0 | 307.1 | ||||||||||||
| 2026-06-01 | 10:57:32 | AAPL | 2026-06-01 | 0 | 307.065 | ||||||||||||
| 2026-06-01 | 10:56:21 | AAPL | 2026-06-05 | 4 | 306.94 | ||||||||||||
| 2026-06-01 | 10:56:21 | AAPL | 2026-06-05 | 4 | 306.94 | ||||||||||||
| 2026-06-01 | 10:56:12 | AAPL | 2026-06-01 | 0 | 306.95 | ||||||||||||
| 2026-06-01 | 10:55:41 | AAPL | 2026-06-05 | 4 | 306.675 | ||||||||||||
| 2026-06-01 | 10:54:48 | AAPL | 2026-06-03 | 2 | 306.86 | ||||||||||||
| 2026-06-01 | 10:53:40 | AAPL | 2026-06-01 | 0 | 306.62 | ||||||||||||
| 2026-06-01 | 10:53:23 | AAPL | 2026-06-05 | 4 | 306.585 | ||||||||||||
| 2026-06-01 | 10:53:23 | AAPL | 2026-06-05 | 4 | 306.585 | ||||||||||||
| 2026-06-01 | 10:52:58 | AAPL | 2026-06-01 | 0 | 306.646 | ||||||||||||
| 2026-06-01 | 10:52:59 | AAPL | 2026-06-01 | 0 | 306.645 | ||||||||||||
| 2026-06-01 | 10:52:57 | AAPL | 2026-06-01 | 0 | 306.65 | ||||||||||||
| 2026-06-01 | 10:51:28 | AAPL | 2026-06-01 | 0 | 306.71 | ||||||||||||
| 2026-06-01 | 10:51:10 | AAPL | 2026-06-01 | 0 | 306.76 | ||||||||||||
| 2026-06-01 | 10:49:38 | AAPL | 2026-06-01 | 0 | 306.735 | ||||||||||||
| 2026-06-01 | 10:49:15 | AAPL | 2026-06-03 | 2 | 306.78 | ||||||||||||
| 2026-06-01 | 10:48:37 | AAPL | 2026-06-03 | 2 | 307.145 | ||||||||||||
| 2026-06-01 | 10:48:19 | AAPL | 2026-06-01 | 0 | 306.915 | ||||||||||||
| 2026-06-01 | 10:48:19 | AAPL | 2026-06-01 | 0 | 306.91 | ||||||||||||
| 2026-06-01 | 10:47:52 | AAPL | 2026-07-17 | 46 | 306.95 | ||||||||||||
| 2026-06-01 | 10:47:30 | AAPL | 2026-06-01 | 0 | 307.255 | ||||||||||||
| 2026-06-01 | 10:47:31 | AAPL | 2026-06-01 | 0 | 307.265 | ||||||||||||
| 2026-06-01 | 10:47:30 | AAPL | 2026-06-01 | 0 | 307.26 | ||||||||||||
| 2026-06-01 | 10:47:18 | AAPL | 2026-06-01 | 0 | 307.35 | ||||||||||||
| 2026-06-01 | 10:47:19 | AAPL | 2026-06-01 | 0 | 307.299 | ||||||||||||
| 2026-06-01 | 10:47:18 | AAPL | 2026-06-01 | 0 | 307.315 | ||||||||||||
| 2026-06-01 | 10:45:48 | AAPL | 2026-06-05 | 4 | 307.635 | ||||||||||||
| 2026-06-01 | 10:43:38 | AAPL | 2026-08-21 | 81 | 307.52 | ||||||||||||
| 2026-06-01 | 10:43:12 | AAPL | 2026-06-12 | 11 | 307.46 | ||||||||||||
| 2026-06-01 | 10:43:11 | AAPL | 2026-06-01 | 0 | 307.46 | ||||||||||||
| 2026-06-01 | 10:43:12 | AAPL | 2026-06-12 | 11 | 307.46 | ||||||||||||
| 2026-06-01 | 10:43:11 | AAPL | 2026-06-01 | 0 | 307.46 | ||||||||||||
| 2026-06-01 | 10:43:00 | AAPL | 2026-06-01 | 0 | 307.43 | ||||||||||||
| 2026-06-01 | 10:42:31 | AAPL | 2026-06-18 | 17 | 307.616 | ||||||||||||
| 2026-06-01 | 10:41:23 | AAPL | 2027-01-15 | 228 | 307.535 | ||||||||||||
| 2026-06-01 | 10:41:16 | AAPL | 2026-06-03 | 2 | 307.535 | ||||||||||||
| 2026-06-01 | 10:41:16 | AAPL | 2026-06-03 | 2 | 307.526 | ||||||||||||
| 2026-06-01 | 10:41:14 | AAPL | 2026-06-01 | 0 | 307.535 | ||||||||||||
| 2026-06-01 | 10:41:14 | AAPL | 2026-06-01 | 0 | 307.535 | ||||||||||||
| 2026-06-01 | 10:40:31 | AAPL | 2026-06-01 | 0 | 307.67 | ||||||||||||
| 2026-06-01 | 10:40:31 | AAPL | 2026-06-01 | 0 | 307.67 | ||||||||||||
| 2026-06-01 | 10:39:52 | AAPL | 2026-09-18 | 109 | 307.62 | ||||||||||||
| 2026-06-01 | 10:39:19 | AAPL | 2026-06-01 | 0 | 307.78 | ||||||||||||
| 2026-06-01 | 10:39:19 | AAPL | 2026-06-12 | 11 | 307.855 | ||||||||||||
| 2026-06-01 | 10:39:19 | AAPL | 2026-06-01 | 0 | 307.78 | ||||||||||||
| 2026-06-01 | 10:39:19 | AAPL | 2026-06-12 | 11 | 307.809 | ||||||||||||
| 2026-06-01 | 10:39:19 | AAPL | 2026-06-12 | 11 | 307.8 | ||||||||||||
| 2026-06-01 | 10:38:38 | AAPL | 2026-06-01 | 0 | 307.715 | ||||||||||||
| 2026-06-01 | 10:38:38 | AAPL | 2026-06-01 | 0 | 307.715 | ||||||||||||
| 2026-06-01 | 10:37:02 | AAPL | 2026-06-12 | 11 | 307.81 | ||||||||||||
| 2026-06-01 | 10:36:19 | AAPL | 2026-06-12 | 11 | 307.865 | ||||||||||||
| 2026-06-01 | 10:36:19 | AAPL | 2026-06-12 | 11 | 307.8 | ||||||||||||
| 2026-06-01 | 10:35:32 | AAPL | 2026-06-01 | 0 | 307.875 | ||||||||||||
| 2026-06-01 | 10:35:28 | AAPL | 2026-06-01 | 0 | 307.905 | ||||||||||||
| 2026-06-01 | 10:35:23 | AAPL | 2026-06-01 | 0 | 307.74 | ||||||||||||
| 2026-06-01 | 10:34:43 | AAPL | 2026-06-05 | 4 | 307.855 | ||||||||||||
| 2026-06-01 | 10:34:43 | AAPL | 2026-06-05 | 4 | 307.845 | ||||||||||||
| 2026-06-01 | 10:34:40 | AAPL | 2026-06-05 | 4 | 307.865 | ||||||||||||
| 2026-06-01 | 10:34:06 | AAPL | 2026-07-17 | 46 | 307.83 | ||||||||||||
| 2026-06-01 | 10:32:55 | AAPL | 2026-08-21 | 81 | 308.335 | ||||||||||||
| 2026-06-01 | 10:32:48 | AAPL | 2026-06-01 | 0 | 308.44 | ||||||||||||
| 2026-06-01 | 10:32:49 | AAPL | 2026-06-01 | 0 | 308.441 | ||||||||||||
| 2026-06-01 | 10:32:28 | AAPL | 2026-06-01 | 0 | 308.42 | ||||||||||||
| 2026-06-01 | 10:31:35 | AAPL | 2026-06-01 | 0 | 308.265 | ||||||||||||
| 2026-06-01 | 10:31:33 | AAPL | 2026-06-12 | 11 | 308.295 | ||||||||||||
| 2026-06-01 | 10:31:33 | AAPL | 2026-06-12 | 11 | 308.266 | ||||||||||||
| 2026-06-01 | 10:31:21 | AAPL | 2026-06-01 | 0 | 308.245 | ||||||||||||
| 2026-06-01 | 10:30:52 | AAPL | 2026-06-01 | 0 | 308.115 | ||||||||||||
| 2026-06-01 | 10:30:53 | AAPL | 2026-06-01 | 0 | 308.15 | ||||||||||||
| 2026-06-01 | 10:30:12 | AAPL | 2026-06-01 | 0 | 307.845 | ||||||||||||
| 2026-06-01 | 10:30:12 | AAPL | 2026-06-01 | 0 | 307.76 | ||||||||||||
| 2026-06-01 | 10:30:00 | AAPL | 2026-06-01 | 0 | 307.84 | ||||||||||||
| 2026-06-01 | 10:29:51 | AAPL | 2026-06-01 | 0 | 307.805 | ||||||||||||
| 2026-06-01 | 10:29:40 | AAPL | 2026-06-01 | 0 | 307.994 | ||||||||||||
| 2026-06-01 | 10:29:42 | AAPL | 2026-06-01 | 0 | 307.955 | ||||||||||||
| 2026-06-01 | 10:29:31 | AAPL | 2026-06-12 | 11 | 308.035 | ||||||||||||
| 2026-06-01 | 10:28:24 | AAPL | 2026-06-01 | 0 | 308.565 | ||||||||||||
| 2026-06-01 | 10:28:19 | AAPL | 2026-06-01 | 0 | 308.585 | ||||||||||||
| 2026-06-01 | 10:28:20 | AAPL | 2026-06-01 | 0 | 308.545 | ||||||||||||
| 2026-06-01 | 10:28:19 | AAPL | 2026-06-01 | 0 | 308.58 | ||||||||||||
| 2026-06-01 | 10:28:17 | AAPL | 2026-06-01 | 0 | 308.575 | ||||||||||||
| 2026-06-01 | 10:28:18 | AAPL | 2026-06-01 | 0 | 308.57 | ||||||||||||
| 2026-06-01 | 10:28:18 | AAPL | 2026-06-01 | 0 | 308.57 | ||||||||||||
| 2026-06-01 | 10:28:17 | AAPL | 2026-06-01 | 0 | 308.575 | ||||||||||||
| 2026-06-01 | 10:28:03 | AAPL | 2026-06-05 | 4 | 308.625 | ||||||||||||
| 2026-06-01 | 10:28:03 | AAPL | 2026-06-05 | 4 | 308.625 | ||||||||||||
| 2026-06-01 | 10:23:34 | AAPL | 2026-06-01 | 0 | 309.195 | ||||||||||||
| 2026-06-01 | 10:23:31 | AAPL | 2026-12-18 | 200 | 309.227 | ||||||||||||
| 2026-06-01 | 10:23:23 | AAPL | 2026-06-01 | 0 | 309.18 | ||||||||||||
| 2026-06-01 | 10:23:00 | AAPL | 2026-06-01 | 0 | 309.29 | ||||||||||||
| 2026-06-01 | 10:20:13 | AAPL | 2026-06-01 | 0 | 309.65 | ||||||||||||
| 2026-06-01 | 10:20:13 | AAPL | 2026-06-01 | 0 | 309.685 | ||||||||||||
| 2026-06-01 | 10:20:13 | AAPL | 2026-06-01 | 0 | 309.685 | ||||||||||||
| 2026-06-01 | 10:20:13 | AAPL | 2026-06-01 | 0 | 309.695 | ||||||||||||
| 2026-06-01 | 10:20:13 | AAPL | 2026-06-01 | 0 | 309.65 | ||||||||||||
| 2026-06-01 | 10:19:59 | AAPL | 2026-06-05 | 4 | 309.61 | ||||||||||||
| 2026-06-01 | 10:19:16 | AAPL | 2026-06-01 | 0 | 309.77 | ||||||||||||
| 2026-06-01 | 10:19:00 | AAPL | 2026-06-01 | 0 | 309.75 | ||||||||||||
| 2026-06-01 | 10:19:00 | AAPL | 2026-06-01 | 0 | 309.75 | ||||||||||||
| 2026-06-01 | 10:19:00 | AAPL | 2026-06-01 | 0 | 309.75 | ||||||||||||
| 2026-06-01 | 10:19:00 | AAPL | 2026-06-01 | 0 | 309.75 | ||||||||||||
| 2026-06-01 | 10:17:56 | AAPL | 2026-06-03 | 2 | 309.945 | ||||||||||||
| 2026-06-01 | 10:16:43 | AAPL | 2026-06-01 | 0 | 310.06 | ||||||||||||
| 2026-06-01 | 10:16:42 | AAPL | 2026-06-01 | 0 | 309.791 | ||||||||||||
| 2026-06-01 | 10:16:42 | AAPL | 2026-06-03 | 2 | 309.865 | ||||||||||||
| 2026-06-01 | 10:15:55 | AAPL | 2026-06-15 | 14 | 309.715 | ||||||||||||
| 2026-06-01 | 10:14:36 | AAPL | 2026-06-03 | 2 | 309.706 | ||||||||||||
| 2026-06-01 | 10:13:33 | AAPL | 2026-06-01 | 0 | 309.547 | ||||||||||||
| 2026-06-01 | 10:13:33 | AAPL | 2026-06-01 | 0 | 309.52 | ||||||||||||
| 2026-06-01 | 10:12:07 | AAPL | 2026-09-18 | 109 | 309.274 | ||||||||||||
| 2026-06-01 | 10:11:43 | AAPL | 2026-06-05 | 4 | 309.369 | ||||||||||||
| 2026-06-01 | 10:11:43 | AAPL | 2026-06-05 | 4 | 309.37 | ||||||||||||
| 2026-06-01 | 10:09:33 | AAPL | 2026-06-01 | 0 | 309.98 | ||||||||||||
| 2026-06-01 | 10:08:47 | AAPL | 2026-06-01 | 0 | 309.884 | ||||||||||||
| 2026-06-01 | 10:05:03 | AAPL | 2026-06-01 | 0 | 309.19 | ||||||||||||
| 2026-06-01 | 10:04:50 | AAPL | 2028-01-21 | 599 | 309.24 | ||||||||||||
| 2026-06-01 | 10:04:14 | AAPL | 2026-06-01 | 0 | 309.31 | ||||||||||||
| 2026-06-01 | 10:04:14 | AAPL | 2026-06-01 | 0 | 309.315 | ||||||||||||
| 2026-06-01 | 10:03:10 | AAPL | 2026-08-21 | 81 | 309.355 | ||||||||||||
| 2026-06-01 | 10:03:02 | AAPL | 2026-06-01 | 0 | 309.522 | ||||||||||||
| 2026-06-01 | 10:00:23 | AAPL | 2026-06-01 | 0 | 310.125 | ||||||||||||
| 2026-06-01 | 09:57:34 | AAPL | 2026-06-01 | 0 | 310.32 | ||||||||||||
| 2026-06-01 | 09:57:35 | AAPL | 2026-06-01 | 0 | 310.345 | ||||||||||||
| 2026-06-01 | 09:57:17 | AAPL | 2026-06-01 | 0 | 310.159 | ||||||||||||
| 2026-06-01 | 09:56:47 | AAPL | 2026-06-01 | 0 | 310.132 | ||||||||||||
| 2026-06-01 | 09:56:00 | AAPL | 2026-06-01 | 0 | 309.792 | ||||||||||||
| 2026-06-01 | 09:54:43 | AAPL | 2026-06-01 | 0 | 309.525 | ||||||||||||
| 2026-06-01 | 09:54:43 | AAPL | 2026-06-01 | 0 | 309.525 | ||||||||||||
| 2026-06-01 | 09:54:08 | AAPL | 2026-06-05 | 4 | 309.535 | ||||||||||||
| 2026-06-01 | 09:52:24 | AAPL | 2026-06-12 | 11 | 310.025 | ||||||||||||
| 2026-06-01 | 09:50:50 | AAPL | 2026-06-01 | 0 | 310.06 | ||||||||||||
| 2026-06-01 | 09:50:00 | AAPL | 2026-06-01 | 0 | 310.305 | ||||||||||||
| 2026-06-01 | 09:50:00 | AAPL | 2026-06-01 | 0 | 310.305 | ||||||||||||
| 2026-06-01 | 09:49:34 | AAPL | 2026-06-01 | 0 | 310.02 | ||||||||||||
| 2026-06-01 | 09:49:34 | AAPL | 2026-06-01 | 0 | 309.975 | ||||||||||||
| 2026-06-01 | 09:48:54 | AAPL | 2026-06-01 | 0 | 310.26 | ||||||||||||
| 2026-06-01 | 09:48:09 | AAPL | 2026-06-01 | 0 | 310.07 | ||||||||||||
| 2026-06-01 | 09:48:09 | AAPL | 2026-06-01 | 0 | 310.07 | ||||||||||||
| 2026-06-01 | 09:47:09 | AAPL | 2026-06-01 | 0 | 310.085 | ||||||||||||
| 2026-06-01 | 09:47:09 | AAPL | 2026-06-01 | 0 | 310.098 | ||||||||||||
| 2026-06-01 | 09:44:57 | AAPL | 2026-07-17 | 46 | 309.575 | ||||||||||||
| 2026-06-01 | 09:44:45 | AAPL | 2026-06-05 | 4 | 309.436 | ||||||||||||
| 2026-06-01 | 09:44:10 | AAPL | 2026-08-21 | 81 | 309.17 | ||||||||||||
| 2026-06-01 | 09:43:58 | AAPL | 2026-06-01 | 0 | 309.493 | ||||||||||||
| 2026-06-01 | 09:43:37 | AAPL | 2026-06-01 | 0 | 309.64 | ||||||||||||
| 2026-06-01 | 09:42:27 | AAPL | 2026-06-05 | 4 | 309.55 | ||||||||||||
| 2026-06-01 | 09:42:26 | AAPL | 2026-06-05 | 4 | 309.55 | ||||||||||||
| 2026-06-01 | 09:42:26 | AAPL | 2026-06-05 | 4 | 309.55 | ||||||||||||
| 2026-06-01 | 09:42:13 | AAPL | 2026-06-01 | 0 | 309.374 | ||||||||||||
| 2026-06-01 | 09:41:52 | AAPL | 2026-06-05 | 4 | 309.506 | ||||||||||||
| 2026-06-01 | 09:41:41 | AAPL | 2026-06-05 | 4 | 309.715 | ||||||||||||
| 2026-06-01 | 09:40:57 | AAPL | 2026-06-05 | 4 | 309.635 | ||||||||||||
| 2026-06-01 | 09:40:26 | AAPL | 2026-06-01 | 0 | 310.055 | ||||||||||||
| 2026-06-01 | 09:40:12 | AAPL | 2026-06-03 | 2 | 309.765 | ||||||||||||
| 2026-06-01 | 09:40:14 | AAPL | 2026-06-01 | 0 | 309.958 | ||||||||||||
| 2026-06-01 | 09:40:12 | AAPL | 2026-06-03 | 2 | 309.84 | ||||||||||||
| 2026-06-01 | 09:40:12 | AAPL | 2026-06-03 | 2 | 309.785 | ||||||||||||
| 2026-06-01 | 09:39:04 | AAPL | 2026-06-05 | 4 | 309.96 | ||||||||||||
| 2026-06-01 | 09:38:26 | AAPL | 2026-06-15 | 14 | 310.065 | ||||||||||||
| 2026-06-01 | 09:38:23 | AAPL | 2026-06-01 | 0 | 310.02 | ||||||||||||
| 2026-06-01 | 09:38:05 | AAPL | 2026-06-18 | 17 | 309.775 | ||||||||||||
| 2026-06-01 | 09:38:01 | AAPL | 2026-06-01 | 0 | 309.946 | ||||||||||||
| 2026-06-01 | 09:37:56 | AAPL | 2026-06-01 | 0 | 309.985 | ||||||||||||
| 2026-06-01 | 09:37:16 | AAPL | 2026-07-17 | 46 | 309.841 | ||||||||||||
| 2026-06-01 | 09:36:50 | AAPL | 2026-06-03 | 2 | 310.212 | ||||||||||||
| 2026-06-01 | 09:35:58 | AAPL | 2026-06-01 | 0 | 310.471 | ||||||||||||
| 2026-06-01 | 09:35:58 | AAPL | 2026-06-01 | 0 | 310.47 | ||||||||||||
| 2026-06-01 | 09:35:48 | AAPL | 2026-06-03 | 2 | 310.46 | ||||||||||||
| 2026-06-01 | 09:35:15 | AAPL | 2026-07-17 | 46 | 310.08 | ||||||||||||
| 2026-06-01 | 09:34:25 | AAPL | 2026-06-01 | 0 | 310.495 | ||||||||||||
| 2026-06-01 | 09:32:03 | AAPL | 2026-06-05 | 4 | 309.755 | ||||||||||||
| 2026-06-01 | 09:32:02 | AAPL | 2026-06-18 | 17 | 309.876 | ||||||||||||
| 2026-06-01 | 09:31:05 | AAPL | 2026-06-03 | 2 | 309.735 | ||||||||||||
| 2026-06-01 | 09:30:46 | AAPL | 2026-06-01 | 0 | 309.66 | ||||||||||||
| 2026-06-01 | 09:30:48 | AAPL | 2026-06-01 | 0 | 309.626 | ||||||||||||
| 2026-06-01 | 09:30:24 | AAPL | 2026-06-01 | 0 | 309.42 | ||||||||||||
| 2026-06-01 | 09:30:09 | AAPL | 2026-06-01 | 0 | 308.548 | ||||||||||||
| 2026-05-29 | 15:59:54 | AAPL | 2026-06-05 | 7 | 312.141 | ||||||||||||
| 2026-05-29 | 15:59:54 | AAPL | 2026-06-05 | 7 | 312.13 | ||||||||||||
| 2026-05-29 | 15:59:23 | AAPL | 2026-06-18 | 20 | 311.905 | ||||||||||||
| 2026-05-29 | 15:58:33 | AAPL | 2026-05-29 | 0 | 311.905 | ||||||||||||
| 2026-05-29 | 15:57:21 | AAPL | 2026-06-12 | 14 | 312.145 | ||||||||||||
| 2026-05-29 | 15:56:54 | AAPL | 2026-06-05 | 7 | 311.943 | ||||||||||||
| 2026-05-29 | 15:56:41 | AAPL | 2026-05-29 | 0 | 312.145 | ||||||||||||
| 2026-05-29 | 15:56:33 | AAPL | 2026-06-01 | 3 | 312.08 | ||||||||||||
| 2026-05-29 | 15:56:19 | AAPL | 2026-06-05 | 7 | 312.07 | ||||||||||||
| 2026-05-29 | 15:56:19 | AAPL | 2026-06-05 | 7 | 312.07 | ||||||||||||
| 2026-05-29 | 15:56:19 | AAPL | 2026-06-05 | 7 | 312.07 | ||||||||||||
| 2026-05-29 | 15:55:54 | AAPL | 2026-06-05 | 7 | 312.215 | ||||||||||||
| 2026-05-29 | 15:55:54 | AAPL | 2026-06-05 | 7 | 312.215 | ||||||||||||
| 2026-05-29 | 15:55:45 | AAPL | 2026-06-12 | 14 | 312.235 | ||||||||||||
| 2026-05-29 | 15:55:45 | AAPL | 2026-06-12 | 14 | 312.235 | ||||||||||||
| 2026-05-29 | 15:55:19 | AAPL | 2026-06-05 | 7 | 312.225 | ||||||||||||
| 2026-05-29 | 15:55:17 | AAPL | 2026-06-18 | 20 | 312.235 | ||||||||||||
| 2026-05-29 | 15:55:19 | AAPL | 2026-06-05 | 7 | 312.245 | ||||||||||||
| 2026-05-29 | 15:55:17 | AAPL | 2026-06-18 | 20 | 312.245 | ||||||||||||
| 2026-05-29 | 15:55:17 | AAPL | 2026-06-18 | 20 | 312.245 | ||||||||||||
| 2026-05-29 | 15:55:00 | AAPL | 2026-05-29 | 0 | 312.185 | ||||||||||||
| 2026-05-29 | 15:54:44 | AAPL | 2026-06-01 | 3 | 312.52 | ||||||||||||
| 2026-05-29 | 15:54:38 | AAPL | 2026-05-29 | 0 | 312.935 | ||||||||||||
| 2026-05-29 | 15:54:38 | AAPL | 2026-06-03 | 5 | 312.935 | ||||||||||||
| 2026-05-29 | 15:54:38 | AAPL | 2026-05-29 | 0 | 312.935 | ||||||||||||
| 2026-05-29 | 15:54:06 | AAPL | 2026-05-29 | 0 | 312.56 | ||||||||||||
| 2026-05-29 | 15:53:32 | AAPL | 2026-06-01 | 3 | 312.495 | ||||||||||||
| 2026-05-29 | 15:53:15 | AAPL | 2026-05-29 | 0 | 312.67 | ||||||||||||
| 2026-05-29 | 15:53:00 | AAPL | 2026-06-03 | 5 | 312.705 | ||||||||||||
| 2026-05-29 | 15:53:00 | AAPL | 2026-06-03 | 5 | 312.705 | ||||||||||||
| 2026-05-29 | 15:53:00 | AAPL | 2026-06-03 | 5 | 312.7 | ||||||||||||
| 2026-05-29 | 15:53:00 | AAPL | 2026-06-03 | 5 | 312.7 | ||||||||||||
| 2026-05-29 | 15:53:00 | AAPL | 2026-06-03 | 5 | 312.705 | ||||||||||||
| 2026-05-29 | 15:53:00 | AAPL | 2026-06-03 | 5 | 312.705 | ||||||||||||
| 2026-05-29 | 15:52:47 | AAPL | 2026-05-29 | 0 | 312.585 | ||||||||||||
| 2026-05-29 | 15:52:42 | AAPL | 2026-05-29 | 0 | 312.59 | ||||||||||||
| 2026-05-29 | 15:52:42 | AAPL | 2026-05-29 | 0 | 312.59 | ||||||||||||
| 2026-05-29 | 15:52:42 | AAPL | 2026-05-29 | 0 | 312.59 | ||||||||||||
| 2026-05-29 | 15:52:18 | AAPL | 2026-05-29 | 0 | 312.741 | ||||||||||||
| 2026-05-29 | 15:52:11 | AAPL | 2026-05-29 | 0 | 312.765 | ||||||||||||
| 2026-05-29 | 15:52:13 | AAPL | 2026-08-21 | 84 | 312.78 | ||||||||||||
| 2026-05-29 | 15:52:10 | AAPL | 2026-06-01 | 3 | 312.735 | ||||||||||||
| 2026-05-29 | 15:52:11 | AAPL | 2026-05-29 | 0 | 312.78 | ||||||||||||
| 2026-05-29 | 15:52:04 | AAPL | 2026-06-01 | 3 | 312.715 | ||||||||||||
| 2026-05-29 | 15:52:05 | AAPL | 2026-06-01 | 3 | 312.69 | ||||||||||||
| 2026-05-29 | 15:52:04 | AAPL | 2026-06-01 | 3 | 312.68 | ||||||||||||
| 2026-05-29 | 15:51:40 | AAPL | 2026-05-29 | 0 | 312.69 | ||||||||||||
| 2026-05-29 | 15:51:19 | AAPL | 2026-05-29 | 0 | 312.83 | ||||||||||||
| 2026-05-29 | 15:51:05 | AAPL | 2026-05-29 | 0 | 312.77 | ||||||||||||
| 2026-05-29 | 15:51:05 | AAPL | 2026-05-29 | 0 | 312.77 | ||||||||||||
| 2026-05-29 | 15:50:36 | AAPL | 2026-05-29 | 0 | 312.845 | ||||||||||||
| 2026-05-29 | 15:50:36 | AAPL | 2026-05-29 | 0 | 312.845 | ||||||||||||
| 2026-05-29 | 15:50:36 | AAPL | 2026-05-29 | 0 | 312.845 | ||||||||||||
| 2026-05-29 | 15:50:36 | AAPL | 2026-05-29 | 0 | 312.845 | ||||||||||||
| 2026-05-29 | 15:50:27 | AAPL | 2026-06-26 | 28 | 312.955 | ||||||||||||
| 2026-05-29 | 15:50:27 | AAPL | 2026-06-26 | 28 | 313.0 | ||||||||||||
| 2026-05-29 | 15:50:23 | AAPL | 2026-05-29 | 0 | 312.895 | ||||||||||||
| 2026-05-29 | 15:50:21 | AAPL | 2026-05-29 | 0 | 312.85 | ||||||||||||
| 2026-05-29 | 15:50:19 | AAPL | 2026-05-29 | 0 | 312.764 | ||||||||||||
| 2026-05-29 | 15:50:10 | AAPL | 2026-05-29 | 0 | 312.705 | ||||||||||||
| 2026-05-29 | 15:50:09 | AAPL | 2026-05-29 | 0 | 312.595 | ||||||||||||
| 2026-05-29 | 15:50:09 | AAPL | 2026-05-29 | 0 | 312.595 | ||||||||||||
| 2026-05-29 | 15:50:05 | AAPL | 2026-05-29 | 0 | 312.535 | ||||||||||||
| 2026-05-29 | 15:50:02 | AAPL | 2026-05-29 | 0 | 312.425 | ||||||||||||
| 2026-05-29 | 15:50:02 | AAPL | 2026-05-29 | 0 | 312.43 | ||||||||||||
| 2026-05-29 | 15:50:00 | AAPL | 2026-05-29 | 0 | 312.445 | ||||||||||||
| 2026-05-29 | 15:50:00 | AAPL | 2026-06-03 | 5 | 312.588 | ||||||||||||
| 2026-05-29 | 15:50:02 | AAPL | 2026-05-29 | 0 | 312.425 | ||||||||||||
| 2026-05-29 | 15:50:00 | AAPL | 2026-05-29 | 0 | 312.405 | ||||||||||||
| 2026-05-29 | 15:50:00 | AAPL | 2026-06-03 | 5 | 312.46 | ||||||||||||
| 2026-05-29 | 15:49:39 | AAPL | 2026-05-29 | 0 | 311.69 | ||||||||||||
| 2026-05-29 | 15:48:33 | AAPL | 2026-05-29 | 0 | 311.745 | ||||||||||||
| 2026-05-29 | 15:48:10 | AAPL | 2026-05-29 | 0 | 311.715 | ||||||||||||
| 2026-05-29 | 15:48:07 | AAPL | 2026-05-29 | 0 | 311.715 | ||||||||||||
| 2026-05-29 | 15:46:21 | AAPL | 2026-06-05 | 7 | 311.635 | ||||||||||||
| 2026-05-29 | 15:46:21 | AAPL | 2026-06-05 | 7 | 311.635 | ||||||||||||
| 2026-05-29 | 15:46:18 | AAPL | 2026-05-29 | 0 | 311.675 | ||||||||||||
| 2026-05-29 | 15:45:02 | AAPL | 2026-05-29 | 0 | 311.795 | ||||||||||||
| 2026-05-29 | 15:44:58 | AAPL | 2026-05-29 | 0 | 311.751 | ||||||||||||
| 2026-05-29 | 15:44:46 | AAPL | 2026-05-29 | 0 | 311.776 | ||||||||||||
| 2026-05-29 | 15:44:40 | AAPL | 2026-06-03 | 5 | 311.796 | ||||||||||||
| 2026-05-29 | 15:44:33 | AAPL | 2026-05-29 | 0 | 311.825 | ||||||||||||
| 2026-05-29 | 15:44:24 | AAPL | 2026-05-29 | 0 | 311.825 | ||||||||||||
| 2026-05-29 | 15:43:28 | AAPL | 2026-06-03 | 5 | 311.825 | ||||||||||||
| 2026-05-29 | 15:42:46 | AAPL | 2026-05-29 | 0 | 311.694 | ||||||||||||
| 2026-05-29 | 15:42:36 | AAPL | 2026-05-29 | 0 | 311.68 | ||||||||||||
| 2026-05-29 | 15:42:05 | AAPL | 2026-05-29 | 0 | 311.855 | ||||||||||||
| 2026-05-29 | 15:42:05 | AAPL | 2026-05-29 | 0 | 311.855 | ||||||||||||
| 2026-05-29 | 15:40:51 | AAPL | 2026-05-29 | 0 | 311.76 | ||||||||||||
| 2026-05-29 | 15:40:40 | AAPL | 2026-05-29 | 0 | 311.765 | ||||||||||||
| 2026-05-29 | 15:38:58 | AAPL | 2026-05-29 | 0 | 311.935 | ||||||||||||
| 2026-05-29 | 15:38:59 | AAPL | 2026-05-29 | 0 | 311.969 | ||||||||||||
| 2026-05-29 | 15:38:43 | AAPL | 2026-06-05 | 7 | 311.9 | ||||||||||||
| 2026-05-29 | 15:38:31 | AAPL | 2026-06-01 | 3 | 311.894 | ||||||||||||
| 2026-05-29 | 15:35:39 | AAPL | 2026-05-29 | 0 | 311.73 | ||||||||||||
| 2026-05-29 | 15:35:39 | AAPL | 2026-05-29 | 0 | 311.73 | ||||||||||||
| 2026-05-29 | 15:34:09 | AAPL | 2026-06-18 | 20 | 311.68 | ||||||||||||
| 2026-05-29 | 15:34:01 | AAPL | 2026-05-29 | 0 | 311.69 | ||||||||||||
| 2026-05-29 | 15:33:11 | AAPL | 2026-06-05 | 7 | 311.715 | ||||||||||||
| 2026-05-29 | 15:31:12 | AAPL | 2026-05-29 | 0 | 311.505 | ||||||||||||
| 2026-05-29 | 15:31:01 | AAPL | 2026-05-29 | 0 | 311.485 | ||||||||||||
| 2026-05-29 | 15:30:55 | AAPL | 2026-05-29 | 0 | 311.49 | ||||||||||||
| 2026-05-29 | 15:30:32 | AAPL | 2026-05-29 | 0 | 311.38 | ||||||||||||
| 2026-05-29 | 15:30:28 | AAPL | 2026-06-01 | 3 | 311.37 | ||||||||||||
| 2026-05-29 | 15:30:27 | AAPL | 2026-05-29 | 0 | 311.375 | ||||||||||||
| 2026-05-29 | 15:30:29 | AAPL | 2026-05-29 | 0 | 311.369 | ||||||||||||
| 2026-05-29 | 15:30:29 | AAPL | 2026-05-29 | 0 | 311.36 | ||||||||||||
| 2026-05-29 | 15:30:29 | AAPL | 2026-05-29 | 0 | 311.361 | ||||||||||||
| 2026-05-29 | 15:30:29 | AAPL | 2026-05-29 | 0 | 311.365 | ||||||||||||
| 2026-05-29 | 15:30:29 | AAPL | 2026-05-29 | 0 | 311.365 | ||||||||||||
| 2026-05-29 | 15:29:59 | AAPL | 2026-05-29 | 0 | 311.445 | ||||||||||||
| 2026-05-29 | 15:29:59 | AAPL | 2026-05-29 | 0 | 311.445 | ||||||||||||
| 2026-05-29 | 15:29:45 | AAPL | 2026-05-29 | 0 | 311.495 | ||||||||||||
| 2026-05-29 | 15:29:41 | AAPL | 2026-06-03 | 5 | 311.495 | ||||||||||||
| 2026-05-29 | 15:29:41 | AAPL | 2026-06-03 | 5 | 311.495 | ||||||||||||
| 2026-05-29 | 15:29:37 | AAPL | 2026-05-29 | 0 | 311.505 | ||||||||||||
| 2026-05-29 | 15:29:05 | AAPL | 2026-05-29 | 0 | 311.565 | ||||||||||||
| 2026-05-29 | 15:28:51 | AAPL | 2026-06-01 | 3 | 311.615 | ||||||||||||
| 2026-05-29 | 15:28:49 | AAPL | 2026-06-01 | 3 | 311.625 | ||||||||||||
| 2026-05-29 | 15:28:05 | AAPL | 2026-05-29 | 0 | 311.535 | ||||||||||||
| 2026-05-29 | 15:27:23 | AAPL | 2026-05-29 | 0 | 311.475 | ||||||||||||
| 2026-05-29 | 15:27:23 | AAPL | 2026-05-29 | 0 | 311.465 | ||||||||||||
| 2026-05-29 | 15:25:55 | AAPL | 2026-05-29 | 0 | 311.41 | ||||||||||||
| 2026-05-29 | 15:21:20 | AAPL | 2026-05-29 | 0 | 311.02 | ||||||||||||
| 2026-05-29 | 15:21:20 | AAPL | 2026-05-29 | 0 | 311.02 | ||||||||||||
| 2026-05-29 | 15:19:19 | AAPL | 2026-06-01 | 3 | 311.284 | ||||||||||||
| 2026-05-29 | 15:13:51 | AAPL | 2026-06-10 | 12 | 311.6 | ||||||||||||
| 2026-05-29 | 15:13:33 | AAPL | 2026-06-01 | 3 | 311.514 | ||||||||||||
| 2026-05-29 | 15:13:09 | AAPL | 2026-06-01 | 3 | 311.485 | ||||||||||||
| 2026-05-29 | 15:12:43 | AAPL | 2026-05-29 | 0 | 311.53 | ||||||||||||
| 2026-05-29 | 15:12:43 | AAPL | 2026-05-29 | 0 | 311.53 | ||||||||||||
| 2026-05-29 | 15:12:36 | AAPL | 2026-05-29 | 0 | 311.495 | ||||||||||||
| 2026-05-29 | 15:12:22 | AAPL | 2026-06-01 | 3 | 311.455 | ||||||||||||
| 2026-05-29 | 15:11:52 | AAPL | 2026-06-18 | 20 | 311.435 | ||||||||||||
| 2026-05-29 | 15:08:07 | AAPL | 2026-05-29 | 0 | 311.32 | ||||||||||||
| 2026-05-29 | 15:07:56 | AAPL | 2026-09-18 | 112 | 311.315 | ||||||||||||
| 2026-05-29 | 15:07:31 | AAPL | 2026-05-29 | 0 | 311.42 | ||||||||||||
| 2026-05-29 | 15:07:29 | AAPL | 2026-05-29 | 0 | 311.42 | ||||||||||||
| 2026-05-29 | 15:06:04 | AAPL | 2026-05-29 | 0 | 311.385 | ||||||||||||
| 2026-05-29 | 15:06:04 | AAPL | 2026-05-29 | 0 | 311.385 | ||||||||||||
| 2026-05-29 | 15:06:04 | AAPL | 2026-05-29 | 0 | 311.385 | ||||||||||||
| 2026-05-29 | 15:05:50 | AAPL | 2026-06-01 | 3 | 311.345 | ||||||||||||
| 2026-05-29 | 15:05:08 | AAPL | 2026-05-29 | 0 | 311.18 | ||||||||||||
| 2026-05-29 | 15:03:04 | AAPL | 2026-05-29 | 0 | 310.96 | ||||||||||||
| 2026-05-29 | 15:03:03 | AAPL | 2026-05-29 | 0 | 310.935 | ||||||||||||
| 2026-05-29 | 15:03:05 | AAPL | 2026-05-29 | 0 | 311.005 | ||||||||||||
| 2026-05-29 | 15:01:57 | AAPL | 2026-05-29 | 0 | 310.885 | ||||||||||||
| 2026-05-29 | 15:01:52 | AAPL | 2026-05-29 | 0 | 310.855 | ||||||||||||
| 2026-05-29 | 15:01:16 | AAPL | 2026-05-29 | 0 | 310.716 | ||||||||||||
| 2026-05-29 | 15:00:54 | AAPL | 2026-06-05 | 7 | 310.595 | ||||||||||||
| 2026-05-29 | 15:00:51 | AAPL | 2026-05-29 | 0 | 310.595 | ||||||||||||
| 2026-05-29 | 15:00:05 | AAPL | 2026-05-29 | 0 | 310.615 | ||||||||||||
| 2026-05-29 | 14:59:14 | AAPL | 2026-05-29 | 0 | 310.594 | ||||||||||||
| 2026-05-29 | 14:59:12 | AAPL | 2026-06-18 | 20 | 310.585 | ||||||||||||
| 2026-05-29 | 14:57:19 | AAPL | 2026-05-29 | 0 | 310.695 | ||||||||||||
| 2026-05-29 | 14:56:14 | AAPL | 2026-06-12 | 14 | 310.715 | ||||||||||||
| 2026-05-29 | 14:56:08 | AAPL | 2026-06-01 | 3 | 310.655 | ||||||||||||
| 2026-05-29 | 14:55:46 | AAPL | 2026-06-05 | 7 | 310.62 | ||||||||||||
| 2026-05-29 | 14:53:14 | AAPL | 2026-06-05 | 7 | 310.395 | ||||||||||||
| 2026-05-29 | 14:52:07 | AAPL | 2026-05-29 | 0 | 310.4 | ||||||||||||
| 2026-05-29 | 14:52:07 | AAPL | 2026-05-29 | 0 | 310.4 | ||||||||||||
| 2026-05-29 | 14:47:02 | AAPL | 2026-05-29 | 0 | 310.44 | ||||||||||||
| 2026-05-29 | 14:47:02 | AAPL | 2026-05-29 | 0 | 310.44 | ||||||||||||
| 2026-05-29 | 14:46:49 | AAPL | 2027-06-17 | 384 | 310.46 | ||||||||||||
| 2026-05-29 | 14:46:05 | AAPL | 2026-09-18 | 112 | 310.396 | ||||||||||||
| 2026-05-29 | 14:45:41 | AAPL | 2026-05-29 | 0 | 310.446 | ||||||||||||
| 2026-05-29 | 14:36:52 | AAPL | 2026-05-29 | 0 | 310.626 | ||||||||||||
| 2026-05-29 | 14:36:52 | AAPL | 2026-05-29 | 0 | 310.625 | ||||||||||||
| 2026-05-29 | 14:34:03 | AAPL | 2026-05-29 | 0 | 310.62 | ||||||||||||
| 2026-05-29 | 14:30:19 | AAPL | 2026-06-05 | 7 | 310.285 | ||||||||||||
| 2026-05-29 | 14:30:19 | AAPL | 2026-06-05 | 7 | 310.285 | ||||||||||||
| 2026-05-29 | 14:27:37 | AAPL | 2026-06-05 | 7 | 310.29 | ||||||||||||
| 2026-05-29 | 14:27:22 | AAPL | 2026-06-05 | 7 | 310.335 | ||||||||||||
| 2026-05-29 | 14:25:53 | AAPL | 2026-06-05 | 7 | 310.092 | ||||||||||||
| 2026-05-29 | 14:25:53 | AAPL | 2026-06-05 | 7 | 310.092 | ||||||||||||
| 2026-05-29 | 14:25:33 | AAPL | 2026-06-05 | 7 | 310.065 | ||||||||||||
| 2026-05-29 | 14:24:36 | AAPL | 2026-06-05 | 7 | 310.115 | ||||||||||||
| 2026-05-29 | 14:24:21 | AAPL | 2026-06-01 | 3 | 310.135 | ||||||||||||
| 2026-05-29 | 14:21:23 | AAPL | 2026-05-29 | 0 | 310.23 | ||||||||||||
| 2026-05-29 | 14:18:30 | AAPL | 2026-06-01 | 3 | 310.095 | ||||||||||||
| 2026-05-29 | 14:17:01 | AAPL | 2026-05-29 | 0 | 310.07 | ||||||||||||
| 2026-05-29 | 14:17:01 | AAPL | 2026-05-29 | 0 | 310.07 | ||||||||||||
| 2026-05-29 | 14:16:41 | AAPL | 2026-05-29 | 0 | 310.095 | ||||||||||||
| 2026-05-29 | 14:16:41 | AAPL | 2026-05-29 | 0 | 310.08 | ||||||||||||
| 2026-05-29 | 14:15:57 | AAPL | 2026-06-05 | 7 | 310.115 | ||||||||||||
| 2026-05-29 | 14:15:39 | AAPL | 2026-06-05 | 7 | 310.112 | ||||||||||||
| 2026-05-29 | 14:15:34 | AAPL | 2026-05-29 | 0 | 310.13 | ||||||||||||
| 2026-05-29 | 14:14:59 | AAPL | 2026-05-29 | 0 | 310.065 | ||||||||||||
| 2026-05-29 | 14:14:40 | AAPL | 2026-05-29 | 0 | 310.025 | ||||||||||||
| 2026-05-29 | 14:14:27 | AAPL | 2026-05-29 | 0 | 310.036 | ||||||||||||
| 2026-05-29 | 14:14:14 | AAPL | 2026-05-29 | 0 | 310.085 | ||||||||||||
| 2026-05-29 | 14:11:21 | AAPL | 2026-06-05 | 7 | 310.22 | ||||||||||||
| 2026-05-29 | 14:11:21 | AAPL | 2026-06-05 | 7 | 310.22 | ||||||||||||
| 2026-05-29 | 14:10:23 | AAPL | 2026-06-05 | 7 | 310.219 | ||||||||||||
| 2026-05-29 | 14:09:46 | AAPL | 2026-06-26 | 28 | 310.215 | ||||||||||||
| 2026-05-29 | 14:09:46 | AAPL | 2026-06-26 | 28 | 310.225 | ||||||||||||
| 2026-05-29 | 14:09:08 | AAPL | 2026-05-29 | 0 | 310.08 | ||||||||||||
| 2026-05-29 | 14:09:09 | AAPL | 2026-05-29 | 0 | 310.085 | ||||||||||||
| 2026-05-29 | 14:07:15 | AAPL | 2026-05-29 | 0 | 309.941 | ||||||||||||
| 2026-05-29 | 14:04:49 | AAPL | 2026-06-01 | 3 | 309.92 | ||||||||||||
| 2026-05-29 | 14:04:49 | AAPL | 2026-06-01 | 3 | 309.92 | ||||||||||||
| 2026-05-29 | 14:02:25 | AAPL | 2026-05-29 | 0 | 309.935 | ||||||||||||
| 2026-05-29 | 14:01:02 | AAPL | 2026-06-18 | 20 | 309.73 | ||||||||||||
| 2026-05-29 | 14:00:57 | AAPL | 2026-08-21 | 84 | 309.7 | ||||||||||||
| 2026-05-29 | 13:57:30 | AAPL | 2026-05-29 | 0 | 309.685 | ||||||||||||
| 2026-05-29 | 13:57:30 | AAPL | 2026-05-29 | 0 | 309.685 | ||||||||||||
| 2026-05-29 | 13:57:00 | AAPL | 2026-06-03 | 5 | 309.745 | ||||||||||||
| 2026-05-29 | 13:57:00 | AAPL | 2026-06-03 | 5 | 309.745 | ||||||||||||
| 2026-05-29 | 13:56:26 | AAPL | 2026-05-29 | 0 | 309.841 | ||||||||||||
| 2026-05-29 | 13:56:11 | AAPL | 2026-05-29 | 0 | 309.829 | ||||||||||||
| 2026-05-29 | 13:55:53 | AAPL | 2026-05-29 | 0 | 309.81 | ||||||||||||
| 2026-05-29 | 13:55:50 | AAPL | 2026-05-29 | 0 | 309.81 | ||||||||||||
| 2026-05-29 | 13:55:46 | AAPL | 2027-01-15 | 231 | 309.826 | ||||||||||||
| 2026-05-29 | 13:53:26 | AAPL | 2026-06-01 | 3 | 309.885 | ||||||||||||
| 2026-05-29 | 13:52:49 | AAPL | 2026-06-05 | 7 | 309.97 | ||||||||||||
| 2026-05-29 | 13:52:49 | AAPL | 2026-06-05 | 7 | 309.96 | ||||||||||||
| 2026-05-29 | 13:52:49 | AAPL | 2026-06-05 | 7 | 309.97 | ||||||||||||
| 2026-05-29 | 13:51:58 | AAPL | 2026-05-29 | 0 | 309.995 | ||||||||||||
| 2026-05-29 | 13:50:28 | AAPL | 2026-05-29 | 0 | 309.825 | ||||||||||||
| 2026-05-29 | 13:50:21 | AAPL | 2026-05-29 | 0 | 309.825 | ||||||||||||
| 2026-05-29 | 13:50:22 | AAPL | 2026-05-29 | 0 | 309.84 | ||||||||||||
| 2026-05-29 | 13:48:48 | AAPL | 2026-08-21 | 84 | 309.865 | ||||||||||||
| 2026-05-29 | 13:48:48 | AAPL | 2026-08-21 | 84 | 309.865 | ||||||||||||
| 2026-05-29 | 13:48:14 | AAPL | 2026-05-29 | 0 | 309.865 | ||||||||||||
| 2026-05-29 | 13:48:09 | AAPL | 2026-08-21 | 84 | 309.889 | ||||||||||||
| 2026-05-29 | 13:47:26 | AAPL | 2026-05-29 | 0 | 309.936 | ||||||||||||
| 2026-05-29 | 13:47:26 | AAPL | 2026-05-29 | 0 | 309.936 | ||||||||||||
| 2026-05-29 | 13:47:20 | AAPL | 2026-05-29 | 0 | 310.051 | ||||||||||||
| 2026-05-29 | 13:47:20 | AAPL | 2026-05-29 | 0 | 310.02 | ||||||||||||
| 2026-05-29 | 13:45:13 | AAPL | 2026-05-29 | 0 | 310.075 | ||||||||||||
| 2026-05-29 | 13:43:52 | AAPL | 2026-05-29 | 0 | 309.976 | ||||||||||||
| 2026-05-29 | 13:43:53 | AAPL | 2026-05-29 | 0 | 309.98 | ||||||||||||
| 2026-05-29 | 13:41:37 | AAPL | 2026-06-01 | 3 | 309.95 | ||||||||||||
| 2026-05-29 | 13:41:32 | AAPL | 2026-05-29 | 0 | 309.945 | ||||||||||||
| 2026-05-29 | 13:39:38 | AAPL | 2026-05-29 | 0 | 309.921 | ||||||||||||
| 2026-05-29 | 13:39:32 | AAPL | 2026-05-29 | 0 | 309.955 | ||||||||||||
| 2026-05-29 | 13:39:32 | AAPL | 2026-05-29 | 0 | 309.955 | ||||||||||||
| 2026-05-29 | 13:39:21 | AAPL | 2026-07-17 | 49 | 310.015 | ||||||||||||
| 2026-05-29 | 13:35:49 | AAPL | 2026-07-17 | 49 | 310.18 | ||||||||||||
| 2026-05-29 | 13:35:26 | AAPL | 2026-05-29 | 0 | 310.165 | ||||||||||||
| 2026-05-29 | 13:35:20 | AAPL | 2026-05-29 | 0 | 310.175 | ||||||||||||
| 2026-05-29 | 13:35:18 | AAPL | 2026-05-29 | 0 | 310.165 | ||||||||||||
| 2026-05-29 | 13:35:18 | AAPL | 2026-05-29 | 0 | 310.225 | ||||||||||||
| 2026-05-29 | 13:34:53 | AAPL | 2026-05-29 | 0 | 310.195 | ||||||||||||
| 2026-05-29 | 13:32:52 | AAPL | 2026-06-03 | 5 | 310.235 | ||||||||||||
| 2026-05-29 | 13:32:37 | AAPL | 2026-08-21 | 84 | 310.256 | ||||||||||||
| 2026-05-29 | 13:31:42 | AAPL | 2026-06-05 | 7 | 310.465 | ||||||||||||
| 2026-05-29 | 13:29:20 | AAPL | 2026-05-29 | 0 | 310.405 | ||||||||||||
| 2026-05-29 | 13:27:46 | AAPL | 2026-05-29 | 0 | 310.345 | ||||||||||||
| 2026-05-29 | 13:26:03 | AAPL | 2026-06-03 | 5 | 310.396 | ||||||||||||
| 2026-05-29 | 13:20:15 | AAPL | 2026-06-03 | 5 | 310.235 | ||||||||||||
| 2026-05-29 | 13:20:15 | AAPL | 2026-06-03 | 5 | 310.235 | ||||||||||||
| 2026-05-29 | 13:19:09 | AAPL | 2026-05-29 | 0 | 310.33 | ||||||||||||
| 2026-05-29 | 13:13:46 | AAPL | 2026-05-29 | 0 | 310.58 | ||||||||||||
| 2026-05-29 | 13:12:02 | AAPL | 2026-05-29 | 0 | 310.495 | ||||||||||||
| 2026-05-29 | 13:11:44 | AAPL | 2026-05-29 | 0 | 310.461 | ||||||||||||
| 2026-05-29 | 13:11:37 | AAPL | 2026-05-29 | 0 | 310.505 | ||||||||||||
| 2026-05-29 | 13:08:01 | AAPL | 2026-05-29 | 0 | 310.685 | ||||||||||||
| 2026-05-29 | 13:06:21 | AAPL | 2026-05-29 | 0 | 310.775 | ||||||||||||
| 2026-05-29 | 13:04:08 | AAPL | 2026-05-29 | 0 | 310.775 | ||||||||||||
| 2026-05-29 | 13:03:49 | AAPL | 2026-05-29 | 0 | 310.735 | ||||||||||||
| 2026-05-29 | 13:03:49 | AAPL | 2026-05-29 | 0 | 310.735 | ||||||||||||
| 2026-05-29 | 13:03:36 | AAPL | 2026-06-01 | 3 | 310.725 | ||||||||||||
| 2026-05-29 | 13:03:36 | AAPL | 2026-06-01 | 3 | 310.725 | ||||||||||||
| 2026-05-29 | 13:03:28 | AAPL | 2026-05-29 | 0 | 310.74 | ||||||||||||
| 2026-05-29 | 13:03:28 | AAPL | 2026-05-29 | 0 | 310.74 | ||||||||||||
| 2026-05-29 | 13:02:15 | AAPL | 2026-05-29 | 0 | 310.91 | ||||||||||||
| 2026-05-29 | 13:02:15 | AAPL | 2026-05-29 | 0 | 310.91 | ||||||||||||
| 2026-05-29 | 13:01:46 | AAPL | 2026-05-29 | 0 | 310.986 | ||||||||||||
| 2026-05-29 | 13:01:46 | AAPL | 2026-05-29 | 0 | 310.985 | ||||||||||||
| 2026-05-29 | 13:01:35 | AAPL | 2026-05-29 | 0 | 310.985 | ||||||||||||
| 2026-05-29 | 12:58:21 | AAPL | 2026-07-02 | 34 | 310.995 | ||||||||||||
| 2026-05-29 | 12:56:36 | AAPL | 2026-05-29 | 0 | 311.05 | ||||||||||||
| 2026-05-29 | 12:52:43 | AAPL | 2026-07-02 | 34 | 311.0 | ||||||||||||
| 2026-05-29 | 12:52:30 | AAPL | 2026-05-29 | 0 | 311.025 | ||||||||||||
| 2026-05-29 | 12:52:18 | AAPL | 2026-06-05 | 7 | 311.105 | ||||||||||||
| 2026-05-29 | 12:51:51 | AAPL | 2026-06-05 | 7 | 311.211 | ||||||||||||
| 2026-05-29 | 12:50:15 | AAPL | 2026-06-05 | 7 | 311.235 | ||||||||||||
| 2026-05-29 | 12:50:15 | AAPL | 2026-06-05 | 7 | 311.235 | ||||||||||||
| 2026-05-29 | 12:48:39 | AAPL | 2026-06-05 | 7 | 311.315 | ||||||||||||
| 2026-05-29 | 12:47:53 | AAPL | 2026-05-29 | 0 | 311.235 | ||||||||||||
| 2026-05-29 | 12:47:08 | AAPL | 2026-05-29 | 0 | 311.295 | ||||||||||||
| 2026-05-29 | 12:47:08 | AAPL | 2026-05-29 | 0 | 311.295 | ||||||||||||
| 2026-05-29 | 12:47:05 | AAPL | 2027-06-17 | 384 | 311.285 | ||||||||||||
| 2026-05-29 | 12:47:01 | AAPL | 2027-06-17 | 384 | 311.27 | ||||||||||||
| 2026-05-29 | 12:35:11 | AAPL | 2026-05-29 | 0 | 311.481 | ||||||||||||
| 2026-05-29 | 12:32:46 | AAPL | 2026-05-29 | 0 | 311.405 | ||||||||||||
| 2026-05-29 | 12:32:33 | AAPL | 2026-05-29 | 0 | 311.42 | ||||||||||||
| 2026-05-29 | 12:30:34 | AAPL | 2026-05-29 | 0 | 311.155 | ||||||||||||
| 2026-05-29 | 12:23:00 | AAPL | 2026-05-29 | 0 | 311.485 | ||||||||||||
| 2026-05-29 | 12:22:36 | AAPL | 2026-05-29 | 0 | 311.355 | ||||||||||||
| 2026-05-29 | 12:12:51 | AAPL | 2026-06-01 | 3 | 311.34 | ||||||||||||
| 2026-05-29 | 12:12:51 | AAPL | 2026-06-01 | 3 | 311.34 | ||||||||||||
| 2026-05-29 | 12:06:40 | AAPL | 2026-05-29 | 0 | 311.085 | ||||||||||||
| 2026-05-29 | 12:06:40 | AAPL | 2026-05-29 | 0 | 311.085 | ||||||||||||
| 2026-05-29 | 12:06:05 | AAPL | 2026-05-29 | 0 | 311.085 | ||||||||||||
| 2026-05-29 | 12:05:04 | AAPL | 2026-06-01 | 3 | 311.15 | ||||||||||||
| 2026-05-29 | 12:05:04 | AAPL | 2026-06-01 | 3 | 311.15 | ||||||||||||
| 2026-05-29 | 12:03:13 | AAPL | 2026-06-18 | 20 | 311.109 | ||||||||||||
| 2026-05-29 | 12:02:22 | AAPL | 2026-05-29 | 0 | 311.19 | ||||||||||||
| 2026-05-29 | 12:01:44 | AAPL | 2026-05-29 | 0 | 311.074 | ||||||||||||
| 2026-05-29 | 12:00:17 | AAPL | 2026-06-05 | 7 | 310.471 | ||||||||||||
| 2026-05-29 | 11:59:25 | AAPL | 2026-06-01 | 3 | 310.67 | ||||||||||||
| 2026-05-29 | 11:58:19 | AAPL | 2026-06-01 | 3 | 310.685 | ||||||||||||
| 2026-05-29 | 11:58:19 | AAPL | 2026-06-01 | 3 | 310.685 | ||||||||||||
| 2026-05-29 | 11:58:11 | AAPL | 2026-05-29 | 0 | 310.695 | ||||||||||||
| 2026-05-29 | 11:58:01 | AAPL | 2026-05-29 | 0 | 310.621 | ||||||||||||
| 2026-05-29 | 11:57:20 | AAPL | 2026-06-18 | 20 | 310.941 | ||||||||||||
| 2026-05-29 | 11:56:06 | AAPL | 2026-06-01 | 3 | 311.184 | ||||||||||||
| 2026-05-29 | 11:52:53 | AAPL | 2026-05-29 | 0 | 311.06 | ||||||||||||
| 2026-05-29 | 11:52:53 | AAPL | 2026-05-29 | 0 | 311.06 | ||||||||||||
| 2026-05-29 | 11:52:00 | AAPL | 2026-05-29 | 0 | 311.11 | ||||||||||||
| 2026-05-29 | 11:51:46 | AAPL | 2026-05-29 | 0 | 311.09 | ||||||||||||
| 2026-05-29 | 11:51:46 | AAPL | 2026-05-29 | 0 | 311.09 | ||||||||||||
| 2026-05-29 | 11:50:22 | AAPL | 2026-05-29 | 0 | 311.225 | ||||||||||||
| 2026-05-29 | 11:48:49 | AAPL | 2026-05-29 | 0 | 311.114 | ||||||||||||
| 2026-05-29 | 11:44:50 | AAPL | 2026-05-29 | 0 | 311.26 | ||||||||||||
| 2026-05-29 | 11:44:05 | AAPL | 2026-05-29 | 0 | 311.355 | ||||||||||||
| 2026-05-29 | 11:44:05 | AAPL | 2026-05-29 | 0 | 311.355 | ||||||||||||
| 2026-05-29 | 11:43:47 | AAPL | 2026-06-01 | 3 | 311.425 | ||||||||||||
| 2026-05-29 | 11:43:39 | AAPL | 2026-05-29 | 0 | 311.42 | ||||||||||||
| 2026-05-29 | 11:40:00 | AAPL | 2026-05-29 | 0 | 311.755 | ||||||||||||
| 2026-05-29 | 11:35:07 | AAPL | 2026-06-01 | 3 | 311.9 | ||||||||||||
| 2026-05-29 | 11:31:00 | AAPL | 2026-06-18 | 20 | 311.77 | ||||||||||||
| 2026-05-29 | 11:26:50 | AAPL | 2026-05-29 | 0 | 311.635 | ||||||||||||
| 2026-05-29 | 11:25:44 | AAPL | 2026-06-05 | 7 | 311.405 | ||||||||||||
| 2026-05-29 | 11:25:37 | AAPL | 2026-05-29 | 0 | 311.405 | ||||||||||||
| 2026-05-29 | 11:25:37 | AAPL | 2026-06-05 | 7 | 311.385 | ||||||||||||
| 2026-05-29 | 11:25:28 | AAPL | 2026-06-05 | 7 | 311.345 | ||||||||||||
| 2026-05-29 | 11:25:28 | AAPL | 2026-06-05 | 7 | 311.345 | ||||||||||||
| 2026-05-29 | 11:22:47 | AAPL | 2026-06-05 | 7 | 311.694 | ||||||||||||
| 2026-05-29 | 11:22:41 | AAPL | 2026-06-01 | 3 | 311.724 | ||||||||||||
| 2026-05-29 | 11:22:05 | AAPL | 2026-06-18 | 20 | 311.605 | ||||||||||||
| 2026-05-29 | 11:21:47 | AAPL | 2026-06-05 | 7 | 311.635 | ||||||||||||
| 2026-05-29 | 11:21:34 | AAPL | 2026-06-05 | 7 | 311.64 | ||||||||||||
| 2026-05-29 | 11:21:22 | AAPL | 2026-06-05 | 7 | 311.58 | ||||||||||||
| 2026-05-29 | 11:21:22 | AAPL | 2026-06-05 | 7 | 311.58 | ||||||||||||
| 2026-05-29 | 11:20:55 | AAPL | 2026-06-01 | 3 | 311.46 | ||||||||||||
| 2026-05-29 | 11:20:55 | AAPL | 2026-06-01 | 3 | 311.46 | ||||||||||||
| 2026-05-29 | 11:20:36 | AAPL | 2026-06-12 | 14 | 311.455 | ||||||||||||
| 2026-05-29 | 11:20:19 | AAPL | 2026-05-29 | 0 | 311.483 | ||||||||||||
| 2026-05-29 | 11:18:59 | AAPL | 2026-06-12 | 14 | 311.611 | ||||||||||||
| 2026-05-29 | 11:18:10 | AAPL | 2026-05-29 | 0 | 311.644 | ||||||||||||
| 2026-05-29 | 11:17:55 | AAPL | 2026-05-29 | 0 | 311.639 | ||||||||||||
| 2026-05-29 | 11:15:34 | AAPL | 2026-05-29 | 0 | 311.135 | ||||||||||||
| 2026-05-29 | 11:15:14 | AAPL | 2026-05-29 | 0 | 311.15 | ||||||||||||
| 2026-05-29 | 11:15:07 | AAPL | 2026-05-29 | 0 | 310.98 | ||||||||||||
| 2026-05-29 | 11:15:05 | AAPL | 2026-05-29 | 0 | 310.921 | ||||||||||||
| 2026-05-29 | 11:15:03 | AAPL | 2026-05-29 | 0 | 310.865 | ||||||||||||
| 2026-05-29 | 11:15:03 | AAPL | 2026-05-29 | 0 | 310.865 | ||||||||||||
| 2026-05-29 | 11:14:57 | AAPL | 2026-05-29 | 0 | 310.835 | ||||||||||||
| 2026-05-29 | 11:14:50 | AAPL | 2026-05-29 | 0 | 310.745 | ||||||||||||
| 2026-05-29 | 11:14:48 | AAPL | 2026-05-29 | 0 | 310.79 | ||||||||||||
| 2026-05-29 | 11:14:46 | AAPL | 2026-05-29 | 0 | 310.781 |
