<table>
<tr><th scope='col'>Symbol</th><th scope='col'>Date</th><th scope='col'>Open</th><th scope='col'>High</th><th scope='col'>Low</th><th scope='col'>Close</th></tr>
<tr><td>AAPL:US</td><td>01/06/2020</td><td>317.75000</td><td>322.35000</td><td>317.21000</td><td>321.85000</td></tr>
<tr><td>AAPL:US</td><td>29/05/2020</td><td>319.25000</td><td>321.15000</td><td>316.47000</td><td>317.94000</td></tr>
<tr><td>AAPL:US</td><td>28/05/2020</td><td>316.77000</td><td>323.44000</td><td>315.63000</td><td>318.25000</td></tr>
<tr><td>AAPL:US</td><td>27/05/2020</td><td>316.14000</td><td>318.71000</td><td>313.09000</td><td>318.11000</td></tr>
<tr><td>AAPL:US</td><td>26/05/2020</td><td>323.50000</td><td>324.24000</td><td>316.50000</td><td>316.73000</td></tr>
<tr><td>AAPL:US</td><td>22/05/2020</td><td>315.77000</td><td>319.23000</td><td>315.35000</td><td>318.89000</td></tr>
<tr><td>AAPL:US</td><td>21/05/2020</td><td>318.66000</td><td>320.89000</td><td>315.87000</td><td>316.85000</td></tr>
<tr><td>AAPL:US</td><td>20/05/2020</td><td>316.68000</td><td>319.52000</td><td>316.20000</td><td>319.23000</td></tr>
<tr><td>AAPL:US</td><td>19/05/2020</td><td>315.03000</td><td>318.52000</td><td>313.01000</td><td>313.14000</td></tr>
<tr><td>AAPL:US</td><td>18/05/2020</td><td>313.17000</td><td>316.50000</td><td>310.32410</td><td>314.96000</td></tr>
</table>