SymbolDateOpenHighLowClose
AAPL:US11/12/2018 8:58:00 PM194.17000194.19000194.06000194.19000
AAPL:US11/12/2018 8:57:00 PM194.31000194.31000194.05000194.05000
AAPL:US11/12/2018 8:56:00 PM194.30000194.34000194.23000194.34000
AAPL:US11/12/2018 8:55:00 PM194.05000194.05000193.96000193.96000
AAPL:US11/12/2018 8:54:00 PM194.13000194.13000194.06000194.06000
AAPL:US11/12/2018 8:53:00 PM194.15000194.21000194.14000194.14000
AAPL:US11/12/2018 8:52:00 PM194.21000194.21000194.14000194.14000
AAPL:US11/12/2018 8:51:00 PM194.21000194.25000194.14000194.25000
AAPL:US11/12/2018 8:50:00 PM194.61000194.61000194.25000194.25000
AAPL:US11/12/2018 8:49:00 PM194.76000194.76000194.55000194.58000