SymbolDateOpenHighLowClose
AAPL:US26/03/2018168.070000000000173.100000000000166.440000000000172.770000000000
AAPL:US27/03/2018173.680000000000175.150000000000166.920000000000168.340000000000
AAPL:US28/03/2018167.250000000000170.020000000000165.190000000000166.480000000000
AAPL:US29/03/2018167.805000000000171.750000000000166.900000000000167.780000000000
AAPL:US02/04/2018167.880000000000168.940000000000164.470000000000166.680000000000
AAPL:US03/04/2018167.640000000000168.745500000000164.880000000000168.390000000000
AAPL:US04/04/2018164.920000000000171.990000000000164.820000000000171.990000000000
AAPL:US05/04/2018172.400000000000174.210000000000172.080000000000173.080000000000
AAPL:US06/04/2018170.810000000000172.470000000000168.200000000000168.490000000000
AAPL:US09/04/2018170.310000000000173.010000000000169.940000000000169.940000000000