SymbolDateOpenHighLowClose
AAPL:US21/05/2018188.780000000000189.250000000000186.920000000000187.630000000000
AAPL:US22/05/2018188.450000000000188.790000000000186.790000000000187.190000000000
AAPL:US23/05/2018186.280000000000188.380000000000185.760000000000188.370000000000
AAPL:US24/05/2018188.610000000000188.740000000000186.240000000000188.090000000000
AAPL:US25/05/2018188.300000000000189.630000000000187.640000000000188.540000000000
AAPL:US29/05/2018187.950000000000188.710000000000186.910000000000187.930000000000
AAPL:US30/05/2018187.790000000000187.950000000000186.800000000000187.660000000000
AAPL:US31/05/2018187.130000000000188.190000000000186.500000000000186.890000000000
AAPL:US01/06/2018187.900000000000190.140000000000187.760000000000190.140000000000
AAPL:US04/06/2018191.410000000000193.390000000000191.360000000000191.820000000000