SymbolDateOpenHighLowClose
AAPL:US12/10/2019 8:58:00 PM267.86000268.06000267.86000268.06000
AAPL:US12/10/2019 8:57:00 PM267.89000267.89000267.75000267.77000
AAPL:US12/10/2019 8:55:00 PM268.08000268.08000268.05000268.05000
AAPL:US12/10/2019 8:54:00 PM268.22000268.22000268.09000268.09000
AAPL:US12/10/2019 8:53:00 PM268.32000268.32000268.20000268.20000
AAPL:US12/10/2019 8:49:00 PM268.39000268.42000268.39000268.42000
AAPL:US12/10/2019 8:48:00 PM268.26000268.26000268.26000268.26000
AAPL:US12/10/2019 8:46:00 PM268.47000268.47000268.40000268.44000
AAPL:US12/10/2019 8:44:00 PM268.57000268.63000268.57000268.63000
AAPL:US12/10/2019 8:43:00 PM268.56000268.56000268.53000268.53000