SymbolDateOpenHighLowClose
AAPL:US22/01/2020318.520000000000318.520000000000317.310000000000317.950000000000
AAPL:US21/01/2020317.190000000000319.020000000000316.000000000000316.570000000000
AAPL:US17/01/2020316.270000000000318.740000000000315.000000000000318.730000000000
AAPL:US16/01/2020313.590000000000315.700000000000312.090000000000315.240000000000
AAPL:US15/01/2020311.850000000000315.500000000000309.550000000000311.340000000000
AAPL:US14/01/2020316.700000000000317.570000000000312.170000000000312.680000000000
AAPL:US13/01/2020311.640000000000317.070000000000311.150000000000316.960000000000
AAPL:US10/01/2020310.600000000000312.670000000000308.250000000000310.330000000000
AAPL:US09/01/2020307.235000000000310.430000000000306.200000000000309.630000000000
AAPL:US08/01/2020297.160000000000304.439900000000297.156000000000303.190000000000