SymbolDateOpenHighLowClose
AAPL:US5/21/2019 7:58:00 PM186.66000186.70000186.66000186.70000
AAPL:US5/21/2019 7:57:00 PM186.69000186.71000186.66000186.67000
AAPL:US5/21/2019 7:56:00 PM186.74000186.74000186.69000186.69000
AAPL:US5/21/2019 7:55:00 PM186.63000186.74000186.63000186.72000
AAPL:US5/21/2019 7:54:00 PM186.83000186.83000186.73000186.80000
AAPL:US5/21/2019 7:53:00 PM186.84000186.90000186.81000186.86000
AAPL:US5/21/2019 7:52:00 PM186.88000186.88000186.80000186.80000
AAPL:US5/21/2019 7:51:00 PM186.97000186.98000186.88000186.88000
AAPL:US5/21/2019 7:50:00 PM187.01000187.01000186.96000186.97000
AAPL:US5/21/2019 7:49:00 PM187.06000187.06000187.06000187.06000