My Stock Dashboard

Start Date 1/2/2020

End Date 6/30/2020

Google Amazon Microsoft Apple

Average Close Price $1,353 $2,173 $173 $75
Average Volume 2,074,438 5,101,362 44,069,161 43,182,288

Average Index Value $8,924

3000

2500

2000

1500

1000

500

0
1 6 11 16 21 26 31 36 41 46 51 56 61 66 71 76 81 86 91 96 101106111116121

Google Amazon Microsoft Apple

 12500

10500

8500

6500
Close
4500

2500

500
1/2/2020 1/27/2020 2/19/2020 3/12/2020 4/3/2020 4/28/2020 5/20/2020 6/12/2020
-1500
120000000

100000000

80000000

60000000

40000000

20000000

0
6 101106111116121 1 7 13 19 25 31 37 43 49 55 61 67 73 79 85 91 97 103 109 115 121

e Apple Microsoft Amazon Google

 Close

2020

97 103 109 115 121

Date Close
1/2/2020 16:00:00 1367.37
1/3/2020 16:00:00 1360.66
1/6/2020 16:00:00 1394.21
1/7/2020 16:00:00 1393.34
1/8/2020 16:00:00 1404.32
1/9/2020 16:00:00 1419.83
1/10/2020 16:00:00 1429.73
1/13/2020 16:00:00 1439.23
1/14/2020 16:00:00 1430.88
1/15/2020 16:00:00 1439.2
1/16/2020 16:00:00 1451.7
1/17/2020 16:00:00 1480.39
1/21/2020 16:00:00 1484.4
1/22/2020 16:00:00 1485.95
1/23/2020 16:00:00 1486.65
1/24/2020 16:00:00 1466.71
1/27/2020 16:00:00 1433.9
1/28/2020 16:00:00 1452.56
1/29/2020 16:00:00 1458.63
1/30/2020 16:00:00 1455.84
1/31/2020 16:00:00 1434.23
2/3/2020 16:00:00 1485.94
2/4/2020 16:00:00 1447.07
2/5/2020 16:00:00 1448.23
2/6/2020 16:00:00 1476.23
2/7/2020 16:00:00 1479.23
2/10/2020 16:00:00 1508.68
2/11/2020 16:00:00 1508.79
2/12/2020 16:00:00 1518.27
2/13/2020 16:00:00 1514.66
2/14/2020 16:00:00 1520.74
2/18/2020 16:00:00 1519.67
2/19/2020 16:00:00 1526.69
2/20/2020 16:00:00 1518.15
2/21/2020 16:00:00 1485.11
2/24/2020 16:00:00 1421.59
2/25/2020 16:00:00 1388.45
2/26/2020 16:00:00 1393.18
2/27/2020 16:00:00 1318.09
2/28/2020 16:00:00 1339.33
 3/2/2020 16:00:00 1389.11
3/3/2020 16:00:00 1341.39
3/4/2020 16:00:00 1386.52
3/5/2020 16:00:00 1319.04
3/6/2020 16:00:00 1298.41
3/9/2020 16:00:00 1215.56
3/10/2020 16:00:00 1280.39
3/11/2020 16:00:00 1215.41
3/12/2020 16:00:00 1114.91
3/13/2020 16:00:00 1219.73
3/16/2020 16:00:00 1084.33
3/17/2020 16:00:00 1119.8
3/18/2020 16:00:00 1096.8
3/19/2020 16:00:00 1115.29
3/20/2020 16:00:00 1072.32
3/23/2020 16:00:00 1056.62
3/24/2020 16:00:00 1134.46
3/25/2020 16:00:00 1102.49
3/26/2020 16:00:00 1161.75
3/27/2020 16:00:00 1110.71
3/30/2020 16:00:00 1146.82
3/31/2020 16:00:00 1162.81
4/1/2020 16:00:00 1105.62
4/2/2020 16:00:00 1120.84
4/3/2020 16:00:00 1097.88
4/6/2020 16:00:00 1186.92
4/7/2020 16:00:00 1186.51
4/8/2020 16:00:00 1210.28
4/9/2020 16:00:00 1211.45
4/13/2020 16:00:00 1217.56
4/14/2020 16:00:00 1269.23
4/15/2020 16:00:00 1262.47
4/16/2020 16:00:00 1263.47
4/17/2020 16:00:00 1283.25
4/20/2020 16:00:00 1266.61
4/21/2020 16:00:00 1216.34
4/22/2020 16:00:00 1263.21
4/23/2020 16:00:00 1276.31
4/24/2020 16:00:00 1279.31
4/27/2020 16:00:00 1275.88
4/28/2020 16:00:00 1233.67
4/29/2020 16:00:00 1341.48
4/30/2020 16:00:00 1348.66
5/1/2020 16:00:00 1320.61
5/4/2020 16:00:00 1326.8
5/5/2020 16:00:00 1351.11
5/6/2020 16:00:00 1347.3
5/7/2020 16:00:00 1372.56
5/8/2020 16:00:00 1388.37
5/11/2020 16:00:00 1403.26
5/12/2020 16:00:00 1375.74
5/13/2020 16:00:00 1349.33
5/14/2020 16:00:00 1356.13
5/15/2020 16:00:00 1373.19
5/18/2020 16:00:00 1383.94
5/19/2020 16:00:00 1373.49
5/20/2020 16:00:00 1406.72
5/21/2020 16:00:00 1402.8
5/22/2020 16:00:00 1410.42
5/26/2020 16:00:00 1417.02
5/27/2020 16:00:00 1417.84
5/28/2020 16:00:00 1416.73
5/29/2020 16:00:00 1428.92
6/1/2020 16:00:00 1431.82
6/2/2020 16:00:00 1439.22
6/3/2020 16:00:00 1436.38
6/4/2020 16:00:00 1412.18
6/5/2020 16:00:00 1438.39
6/8/2020 16:00:00 1446.61
6/9/2020 16:00:00 1456.16
6/10/2020 16:00:00 1465.85
6/11/2020 16:00:00 1403.84
6/12/2020 16:00:00 1413.18
6/15/2020 16:00:00 1419.85
6/16/2020 16:00:00 1442.72
6/17/2020 16:00:00 1451.12
6/18/2020 16:00:00 1435.96
6/19/2020 16:00:00 1431.72
6/22/2020 16:00:00 1451.86
6/23/2020 16:00:00 1464.41
6/24/2020 16:00:00 1431.97
6/25/2020 16:00:00 1441.33
6/26/2020 16:00:00 1359.9
6/29/2020 16:00:00 1394.97
6/30/2020 16:00:00 1413.61
7/1/2020 16:00:00 1438.04
7/2/2020 16:00:00 1464.7
7/6/2020 16:00:00 1495.7
7/7/2020 16:00:00 1485.18
7/8/2020 16:00:00 1496
7/9/2020 16:00:00 1510.99
7/10/2020 16:00:00 1541.74
7/13/2020 16:00:00 1511.34
7/14/2020 16:00:00 1520.58
7/15/2020 16:00:00 1513.64
7/16/2020 16:00:00 1518
7/17/2020 16:00:00 1515.55
7/20/2020 16:00:00 1565.72
7/21/2020 16:00:00 1558.42
7/22/2020 16:00:00 1568.49
7/23/2020 16:00:00 1515.68
7/24/2020 16:00:00 1511.87
7/27/2020 16:00:00 1530.2
7/28/2020 16:00:00 1500.34
7/29/2020 16:00:00 1522.02
7/30/2020 16:00:00 1531.45
7/31/2020 16:00:00 1482.96
8/3/2020 16:00:00 1474.45
8/4/2020 16:00:00 1464.97
8/5/2020 16:00:00 1473.61
8/6/2020 16:00:00 1500.1
8/7/2020 16:00:00 1494.49
8/10/2020 16:00:00 1496.1
8/11/2020 16:00:00 1480.32
8/12/2020 16:00:00 1506.62
8/13/2020 16:00:00 1518.45
8/14/2020 16:00:00 1507.73
8/17/2020 16:00:00 1517.98
8/18/2020 16:00:00 1558.6
8/19/2020 16:00:00 1547.53
8/20/2020 16:00:00 1581.75
8/21/2020 16:00:00 1580.42
8/24/2020 16:00:00 1588.2
 8/25/2020 16:00:00 1608.22
8/26/2020 16:00:00 1652.38
8/27/2020 16:00:00 1634.33
8/28/2020 16:00:00 1644.41
8/31/2020 16:00:00 1634.18
9/1/2020 16:00:00 1660.71
9/2/2020 16:00:00 1728.28
9/3/2020 16:00:00 1641.84
9/4/2020 16:00:00 1591.04
9/8/2020 16:00:00 1532.39
9/9/2020 16:00:00 1556.96
9/10/2020 16:00:00 1532.02
9/11/2020 16:00:00 1520.72
9/14/2020 16:00:00 1519.28
9/15/2020 16:00:00 1541.44
9/16/2020 16:00:00 1520.9
9/17/2020 16:00:00 1495.53
9/18/2020 16:00:00 1459.99
9/21/2020 16:00:00 1431.16
9/22/2020 16:00:00 1465.46
9/23/2020 16:00:00 1415.21
9/24/2020 16:00:00 1428.29
9/25/2020 16:00:00 1444.96
9/28/2020 16:00:00 1464.52
9/29/2020 16:00:00 1469.33
9/30/2020 16:00:00 1469.6
10/1/2020 16:00:00 1490.09
10/2/2020 16:00:00 1458.42
10/5/2020 16:00:00 1486.02
10/6/2020 16:00:00 1453.44
10/7/2020 16:00:00 1460.29
10/8/2020 16:00:00 1485.93
10/9/2020 16:00:00 1515.22
10/12/2020 16:00:00 1569.15
10/13/2020 16:00:00 1571.68
10/14/2020 16:00:00 1568.08
10/15/2020 16:00:00 1559.13
10/16/2020 16:00:00 1573.01
10/19/2020 16:00:00 1534.61
10/20/2020 16:00:00 1555.93
10/21/2020 16:00:00 1593.31
10/22/2020 16:00:00 1615.33
10/23/2020 16:00:00 1641
10/26/2020 16:00:00 1590.45
10/27/2020 16:00:00 1604.26
10/28/2020 16:00:00 1516.62
10/29/2020 16:00:00 1567.24
10/30/2020 16:00:00 1621.01
11/2/2020 16:00:00 1626.03
11/3/2020 16:00:00 1650.21
11/4/2020 16:00:00 1749.13
11/5/2020 16:00:00 1763.37
11/6/2020 16:00:00 1761.75
11/9/2020 16:00:00 1763
11/10/2020 16:00:00 1740.39
11/11/2020 16:00:00 1752.71
11/12/2020 16:00:00 1749.84
11/13/2020 16:00:00 1777.02
11/16/2020 16:00:00 1781.38
11/17/2020 16:00:00 1770.15
11/18/2020 16:00:00 1746.78
11/19/2020 16:00:00 1763.92
11/20/2020 16:00:00 1742.19
11/23/2020 16:00:00 1734.86
11/24/2020 16:00:00 1768.88
11/25/2020 16:00:00 1771.43
11/27/2020 13:00:00 1793.19
11/30/2020 16:00:00 1760.74
12/1/2020 16:00:00 1798.1
12/2/2020 16:00:00 1827.95
12/3/2020 16:00:00 1826.77
12/4/2020 16:00:00 1827.99
12/7/2020 16:00:00 1819.48
12/8/2020 16:00:00 1818.55
12/9/2020 16:00:00 1784.13
12/10/2020 16:00:00 1775.33
12/11/2020 16:00:00 1781.77
12/14/2020 16:00:00 1760.06
12/15/2020 16:00:00 1767.77
12/16/2020 16:00:00 1763
12/17/2020 16:00:00 1747.9
12/18/2020 16:00:00 1731.01
12/21/2020 16:00:00 1739.37
12/22/2020 16:00:00 1723.5
12/23/2020 16:00:00 1732.38
12/24/2020 13:00:00 1738.85
12/28/2020 16:00:00 1776.09
12/29/2020 16:00:00 1758.72
12/30/2020 16:00:00 1739.52
12/31/2020 16:00:00 1751.88
1/4/2021 16:00:00 1728.24
1/5/2021 16:00:00 1740.92
1/6/2021 16:00:00 1735.29
1/7/2021 16:00:00 1787.25
1/8/2021 16:00:00 1807.21
1/11/2021 16:00:00 1766.72
1/12/2021 16:00:00 1746.55
1/13/2021 16:00:00 1754.4
1/14/2021 16:00:00 1740.18
1/15/2021 16:00:00 1736.19
1/19/2021 16:00:00 1790.86
1/20/2021 16:00:00 1886.9
1/21/2021 16:00:00 1891.25
1/22/2021 16:00:00 1901.05
1/25/2021 16:00:00 1899.4
1/26/2021 16:00:00 1917.24
1/27/2021 16:00:00 1830.79
1/28/2021 16:00:00 1863.11
1/29/2021 16:00:00 1835.74
NASDAQ:GOOG

Date Open High Low Close Volume

### 1341.55 1368.14 1341.55 1367.37 1406731
### 1347.86 1372.5 1345.54 1360.66 1187006
### 1350 1396.5 1350 1394.21 1733149
### 1397.94 1402.99 1390.38 1393.34 1511693
### 1392.08 1411.58 1390.84 1404.32 1529177
### 1420.57 1427.33 1410.27 1419.83 1502664
### 1427.56 1434.93 1418.35 1429.73 1821566
### 1436.13 1440.52 1426.02 1439.23 1653482
### 1439.01 1441.8 1428.37 1430.88 1560453
### 1430.21 1441.4 1430.21 1439.2 1282685
### 1447.44 1451.99 1440.92 1451.7 1173688
### 1462.91 1481.3 1458.22 1480.39 2396215
### 1479.12 1491.85 1471.2 1484.4 2036780
### 1491 1503.21 1484.93 1485.95 1610846
### 1487.64 1495.52 1482.1 1486.65 1351354
### 1493.59 1495.5 1465.25 1466.71 1784644
### 1431 1438.07 1421.2 1433.9 1755201
### 1443 1456 1432.47 1452.56 1577422
### 1458.8 1465.43 1446.74 1458.63 1078667
### 1439.96 1457.28 1436.4 1455.84 1339421
### 1468.9 1470.13 1428.53 1434.23 2417214
### 1462 1490 1458.99 1485.94 3055216
### 1457.07 1469.5 1426.3 1447.07 3932954
### 1462.42 1463.84 1430.56 1448.23 1986157
### 1450.33 1482 1449.57 1476.23 1679384
### 1467.3 1485.84 1466.35 1479.23 1172270
### 1474.32 1509.5 1474.32 1508.68 1419876
### 1511.81 1529.63 1505.64 1508.79 1344633
### 1514.48 1520.7 1508.11 1518.27 1167565
### 1512.69 1527.18 1504.6 1514.66 929730
### 1515.6 1520.74 1507.34 1520.74 1197836
### 1515 1531.63 1512.59 1519.67 1121140
### 1525.07 1532.11 1521.4 1526.69 949268
### 1522 1529.64 1506.82 1518.15 1096552
### 1508.03 1512.22 1480.44 1485.11 1732273
### 1426.11 1436.97 1411.39 1421.59 2867053
### 1433 1438.14 1382.4 1388.45 2478278
### 1396.14 1415.7 1379 1393.18 2204037
### 1362.06 1371.7 1317.17 1318.09 2978300
### 1277.5 1341.14 1271 1339.33 3790618
### 1351.61 1390.87 1326.82 1389.11 2431468
### 1399.42 1410.15 1332 1341.39 2402326
### 1359.23 1388.09 1343.11 1386.52 1913315
### 1350.2 1358.91 1305.1 1319.04 2561288
### 1277.06 1306.22 1261.05 1298.41 2660628
### 1205.3 1254.76 1200 1215.56 3365365
### 1260 1281.15 1218.77 1280.39 2611373
### 1249.7 1260.96 1196.07 1215.41 2611229
### 1126 1193.87 1113.3 1114.91 4226748
### 1179 1219.76 1117.14 1219.73 3700125
### 1096 1152.27 1074.44 1084.33 4252365
### 1093.11 1130.86 1056.01 1119.8 3861489
### 1056.51 1106.5 1037.28 1096.8 4233435
### 1093.05 1157.97 1060.11 1115.29 3651106
### 1135.72 1143.99 1065.49 1072.32 3601750
### 1061.32 1071.32 1013.54 1056.62 4044137
### 1103.77 1135 1090.62 1134.46 3344450
### 1126.47 1148.9 1086.01 1102.49 4081528
### 1111.8 1169.97 1093.53 1161.75 3573755
### 1125.67 1150.67 1105.91 1110.71 3208495
### 1125.04 1151.63 1096.48 1146.82 2574061
### 1147.3 1175.31 1138.14 1162.81 2487983
### 1122 1129.69 1097.45 1105.62 2344173
### 1098.26 1126.86 1096.4 1120.84 1964881
### 1119.02 1123.54 1079.81 1097.88 2313400
### 1138 1194.66 1130.94 1186.92 2664723
### 1221 1225 1182.23 1186.51 2387329
### 1206.5 1219.07 1188.16 1210.28 1975135
### 1224.08 1225.57 1196.74 1211.45 2175421
### 1209.18 1220.51 1187.6 1217.56 1739828
### 1245.09 1282.07 1236.93 1269.23 2470353
### 1245.61 1280.46 1240.4 1262.47 1671703
### 1274.1 1279 1242.62 1263.47 2518099
### 1284.85 1294.43 1271.23 1283.25 1949042
### 1271 1281.6 1261.37 1266.61 1695488
### 1247 1254.27 1209.71 1216.34 2153003
### 1245.54 1285.61 1242 1263.21 2093140
### 1271.55 1293.31 1265.67 1276.31 1566203
### 1261.17 1280.4 1249.45 1279.31 1640394
### 1296 1296.15 1269 1275.88 1600563
### 1287.93 1288.05 1232.2 1233.67 2951309
### 1341.46 1359.99 1325.34 1341.48 3793630
### 1324.88 1352.82 1322.49 1348.66 2668906
### 1328.5 1352.07 1311 1320.61 2072639
### 1308.23 1327.66 1299 1326.8 1504017
### 1337.92 1373.94 1337.46 1351.11 1651533
### 1361.69 1371.12 1347.29 1347.3 1215423
### 1365.94 1377.6 1355.27 1372.56 1399759
### 1383.13 1398.76 1375.48 1388.37 1388068
### 1378.28 1416.53 1377.15 1403.26 1412116
### 1407.12 1415 1374.77 1375.74 1390600
### 1377.05 1385.48 1328.4 1349.33 1812585
### 1335.02 1357.42 1323.91 1356.13 1603077
### 1350 1374.48 1339 1373.19 1707747
### 1361.75 1392.33 1354.25 1383.94 1823964
### 1387 1392 1373.49 1373.49 1280649
### 1389.58 1410.42 1387.25 1406.72 1655375
### 1408 1415.49 1393.45 1402.8 1385194
### 1396.71 1412.76 1391.83 1410.42 1309408
### 1437.27 1441 1412.13 1417.02 2060643
### 1417.25 1421.74 1391.29 1417.84 1686142
### 1396.86 1440.84 1396 1416.73 1693976
### 1416.94 1432.57 1413.35 1428.92 1838059
### 1418.39 1437.96 1418 1431.82 1217140
### 1430.55 1439.61 1418.83 1439.22 1278128
### 1438.3 1446.55 1429.78 1436.38 1256186
### 1430.4 1438.96 1404.73 1412.18 1484272
### 1413.17 1445.05 1406 1438.39 1735244
### 1422.34 1447.99 1422.34 1446.61 1404178
### 1445.36 1468 1443.21 1456.16 1409249
### 1459.54 1474.26 1456.27 1465.85 1525153
### 1442.48 1454.48 1402 1403.84 1991332
### 1428.49 1437 1386.02 1413.18 1946367
### 1390.8 1424.8 1387.92 1419.85 1506096
### 1445.22 1455.02 1425.9 1442.72 1711614
### 1447.16 1460 1431.38 1451.12 1549615
### 1449.16 1451.41 1427.01 1435.96 1581916
### 1444 1447.8 1421.35 1431.72 3157875
### 1429 1452.75 1423.21 1451.86 1542440
### 1455.64 1475.94 1445.24 1464.41 1429764
### 1461.51 1475.42 1429.75 1431.97 1756022
### 1429.9 1442.9 1420 1441.33 1230474
### 1431.39 1433.45 1351.99 1359.9 4267698
### 1358.18 1395.6 1347.01 1394.97 1810180
NASDAQ:AMZN

Date Open High Low Close Volume

### 1875 1898.01 1864.15 1898.01 4035910
### 1864.5 1886.2 1864.5 1874.97 3766604
### 1860 1903.69 1860 1902.88 4065698
### 1904.5 1913.89 1892.04 1906.86 4134010
### 1898.04 1911 1886.44 1891.97 3511966
### 1909.89 1917.82 1895.8 1901.05 3174962
### 1905.37 1906.94 1880 1883.16 2856959
### 1891.31 1898 1880.8 1891.3 2785844
### 1885.88 1887.11 1858.55 1869.44 3446381
### 1872.25 1878.86 1855.09 1862.02 2896592
### 1882.99 1885.59 1866.02 1877.94 2659493
### 1885.89 1886.64 1857.25 1864.72 3997340
### 1865 1894.27 1860 1892 3707785
### 1896.09 1902.5 1883.34 1887.46 3216257
### 1885.11 1889.98 1872.76 1884.58 2484613
### 1891.37 1894.99 1847.44 1861.64 3766181
### 1820 1841 1815.34 1828.34 3528509
### 1840.5 1858.11 1830.02 1853.25 2808040
### 1864 1874.75 1855.02 1858 2101390
### 1858 1872.87 1850.61 1870.68 6327438
### 2051.47 2055.72 2002.27 2008.72 15567283
### 2010.6 2048.5 2000.25 2004.2 5899094
### 2029.88 2059.8 2015.37 2049.67 5289338
### 2071.02 2071.02 2032 2039.87 4376174
### 2041.02 2056.3 2024.8 2050.23 3182954
### 2041.99 2098.53 2038.1 2079.28 5095347
### 2085.01 2135.6 2084.96 2133.91 5056235
### 2150.9 2185.95 2136 2150.8 5746011
### 2163.2 2180.25 2155.29 2160 3334264
### 2144.99 2170.28 2142 2149.87 3031791
### 2155.68 2159.04 2125.89 2134.87 2606169
### 2125.02 2166.07 2124.11 2155.67 2951070
### 2167.8 2185.1 2161.12 2170.22 2561165
### 2173.07 2176.79 2127.45 2153.1 3131342
### 2142.15 2144.55 2088 2095.97 4650740
### 2003.18 2039.3 1987.97 2009.29 6546997
### 2026.42 2034.6 1958.42 1972.74 6219094
### 1970.28 2014.67 1960.45 1979.59 5240402
### 1934.38 1975 1882.76 1884.3 8143993
### 1814.63 1889.76 1811.13 1883.75 9493797
### 1906.49 1954.51 1870 1953.95 6761651
### 1975.37 1996.33 1888.09 1908.99 7534491
### 1946.57 1978 1922 1975.83 4772919
### 1933 1960.72 1910 1924.03 4748210
### 1875 1910.87 1869.5 1901.09 5273580
### 1773.86 1862.77 1761.29 1800.61 7813232
### 1870.88 1894.27 1818.17 1891.82 7133310
### 1857.85 1871.32 1801.5 1820.86 5646831
### 1721.98 1765 1675 1676.61 11346214
### 1755 1786.31 1680.62 1785 8809725
### 1641.51 1759.45 1626.03 1689.15 8917265
### 1775.47 1857.78 1689.24 1807.84 10917129
### 1750 1841.66 1745 1830 9645218
### 1860 1945 1832.65 1880.93 10399943
### 1926.31 1957 1820.73 1846.09 9817850
### 1827.75 1919.4 1812 1902.83 7808489
### 1951.5 1955 1900.34 1940.1 7147080
### 1920.69 1950.26 1885.78 1885.84 6479073
### 1902 1956.49 1889.29 1955.49 6235118
### 1930.86 1939.79 1899.92 1900.1 5387897
### 1922.83 1973.63 1912.34 1963.95 6126087
### 1964.35 1993.02 1944.01 1949.72 5123626
### 1932.97 1944.96 1893 1907.7 4121875
### 1901.64 1927.53 1890 1918.83 4335985
### 1911.15 1926.33 1889.15 1906.59 3609870
### 1936 1998.52 1930.02 1997.59 5773181
### 2017.11 2035.72 1997.62 2011.6 5113983
### 2021 2044 2011.15 2043 3977313
### 2044.3 2053 2017.66 2042.76 4655617
### 2040 2180 2038 2168.87 6716709
### 2200.47 2292 2186.21 2283.32 8087193
### 2257.68 2333.37 2245 2307.68 6866567
### 2346 2461 2335 2408.19 12038201
### 2372.33 2400 2316.02 2375 7930010
### 2389.95 2444.98 2386.05 2393.61 5770694
### 2416.61 2428.31 2279.66 2328.12 7476679
### 2369 2394 2351 2363.49 4218295
### 2399.98 2424.22 2382.08 2399.45 5066552
### 2417 2420.43 2382 2410.22 3831797
### 2443.2 2444.88 2363 2376 5645645
### 2372.1 2373.5 2306 2314.08 5269446
### 2330.01 2391.89 2310 2372.71 4591593
### 2419.84 2475 2396.01 2474 9534611
### 2336.8 2362.44 2258.19 2286.04 9772605
### 2256.38 2326.98 2256.38 2315.99 4865926
### 2340 2351 2307.13 2317.8 3242496
### 2329.44 2357.45 2320 2351.26 3117814
### 2374.78 2376 2343.11 2367.61 3396411
### 2372.14 2387.24 2357 2379.61 3211228
### 2374.7 2419.67 2372.11 2409 3259231
### 2411.85 2419 2355 2356.95 3074916
### 2366.8 2407.7 2337.8 2367.92 4782919
### 2361.01 2391.37 2353.21 2388.85 3648128
### 2368.52 2411 2356.37 2409.78 4234951
### 2404.35 2433 2384.01 2426.26 4366572
### 2429.83 2485 2428.97 2449.33 4320498
### 2477.87 2500.01 2467.27 2497.94 3998143
### 2500 2525.45 2442.54 2446.74 5114403
### 2455.01 2469.85 2430.13 2436.88 2867079
### 2458 2462 2414.06 2421.86 3568153
### 2404.99 2413.58 2330 2410.39 5056945
### 2384.33 2436.97 2378.23 2401.1 3193136
### 2415.94 2442.37 2398.2 2442.37 3529329
### 2448 2476.93 2444.17 2471.04 2938032
### 2467 2473.53 2445.31 2472.41 2529903
### 2468.01 2488 2461.17 2478.4 2671024
### 2477.43 2507.54 2450.01 2460.6 2948710
### 2444.51 2488.65 2437.13 2483 3306445
### 2500.2 2530 2487.34 2524.06 3970654
### 2529.44 2626.43 2525 2600.86 5175950
### 2645 2722.35 2626.26 2647.45 4946031
### 2603.5 2671.38 2536.23 2557.96 5800107
### 2601.21 2621.48 2503.35 2545.02 5436127
### 2526.6 2584 2508 2572.68 3873335
### 2620 2620 2576 2615.27 3595649
### 2647.5 2655 2631.82 2640.98 2959316
### 2647.01 2659.64 2636.11 2653.98 2487774
### 2678.08 2697.43 2659 2675.01 5776963
### 2684.5 2715 2669 2713.82 3208780
### 2726.02 2783.11 2718.04 2764.41 4231707
### 2780 2796 2721 2734.4 4526605
### 2739.55 2756.23 2712.14 2754.58 2968657
### 2775.06 2782.57 2688 2692.87 6500784
### 2690.01 2696.8 2630.08 2680.38 4223422
NASDAQ:MSFT

Date Open High Low Close Volume

### 158.78 160.73 158.33 160.62 22634546
### 158.32 159.95 158.06 158.62 21121681
### 157.08 159.1 156.51 159.03 20826702
### 159.32 159.67 157.32 157.58 21881740
### 158.93 160.8 157.95 160.09 27762026
### 161.84 162.22 161.03 162.09 21399951
### 162.82 163.22 161.18 161.34 20733946
### 161.76 163.31 161.26 163.28 21637007
### 163.39 163.6 161.72 162.13 23500783
### 162.62 163.94 162.57 163.18 21417871
### 164.35 166.24 164.03 166.17 23865360
### 167.42 167.47 165.43 167.1 34371659
### 166.68 168.19 166.43 166.5 29517191
### 167.4 167.49 165.68 165.7 24138777
### 166.19 166.8 165.27 166.72 19680766
### 167.51 167.53 164.45 165.04 24918117
### 161.15 163.38 160.2 162.28 32078067
### 163.78 165.76 163.07 165.46 24899940
### 167.84 168.75 165.69 168.04 35127771
### 174.05 174.05 170.79 172.78 51597470
### 172.21 172.4 169.58 170.23 36142690
### 170.43 174.5 170.4 174.38 30149052
### 177.14 180.64 176.31 180.12 36433339
### 184.03 184.2 178.41 179.9 39186324
### 180.97 183.82 180.06 183.63 27751381
### 182.85 185.63 182.48 183.89 33529074
### 183.58 188.84 183.25 188.7 35844267
### 190.65 190.7 183.5 184.44 53159906
### 185.58 185.85 181.85 184.71 47062921
### 183.08 186.23 182.87 183.71 35295834
### 183.25 185.41 182.65 185.35 23149516
### 185.61 187.7 185.5 187.23 27853113
### 188.06 188.18 186.47 187.28 29997471
### 186.95 187.25 181.1 184.42 36862376
### 183.17 183.5 177.25 178.59 48600385
### 167.77 174.55 163.23 170.89 68311066
### 174.2 174.84 167.65 168.07 68073295
### 169.71 173.26 168.21 170.17 56387148
### 163.32 167.03 157.98 158.18 93174906
### 152.41 163.71 152 162.01 97073557
### 165.31 172.92 162.31 172.79 71030810
### 173.8 175 162.26 164.51 71677019
### 168.49 170.7 165.62 170.55 49814383
### 166.05 170.87 165.69 166.27 47817251
### 162.61 163.11 156 161.57 72821057
### 151 157.75 150 150.62 70419274
### 158.16 161.03 152.58 160.92 65354385
### 157.13 157.7 151.15 153.63 56504304
### 145.3 153.47 138.58 139.06 93226366
### 147.5 161.91 140.73 158.83 92727446
### 140 149.35 135 135.42 87905868
### 140 147.5 135 146.57 81059817
### 138 146 135.02 140.4 81593173
### 142.77 150.15 139 142.71 85922661
### 146 147.1 135.86 137.35 84866215
### 137.01 140.57 132.52 135.98 78975176
### 143.75 149.6 141.27 148.34 82516727
### 148.91 154.33 144.44 146.92 75638224
### 148.4 156.66 148.37 156.11 64694427
### 151.75 154.89 149.2 149.7 57042291
### 152.44 160.6 150.01 160.23 63420326
### 159.4 164.78 156.56 157.71 77927186
### 153 157.75 150.82 152.11 57969926
### 151.86 155.48 150.36 155.26 49630735
### 155.1 157.38 152.19 153.83 41243284
### 160.32 166.5 157.58 165.27 67111697
### 169.59 170 163.26 163.49 62769038
### 165.67 166.67 163.5 165.13 48318234
### 166.36 167.37 163.33 165.14 51431775
### 164.35 165.57 162.3 165.51 41905264
### 169 173.75 168 173.7 52874338
### 171.2 173.57 169.24 171.88 40940833
### 174.3 177.28 172.9 177.04 50479610
### 179.5 180 175.87 178.6 52765625
### 176.63 178.75 174.99 175.06 36669595
### 173.5 173.67 166.11 167.82 56203749
### 171.39 174 170.82 173.52 34651604
### 174.11 175.06 170.91 171.42 32790804
### 172.06 174.56 170.71 174.55 34305320
### 176.59 176.9 173.3 174.05 33194384
### 175.59 175.67 169.39 169.81 34392694
### 173.22 177.68 171.88 177.43 51286559
### 180 180.4 176.23 179.21 53875857
### 175.8 178.64 174.01 174.57 39370474
### 174.49 179 173.8 178.84 30372862
### 180.62 183.65 179.9 180.76 36839168
### 182.08 184.2 181.63 182.54 32139299
### 184.17 184.55 182.58 183.6 28315992
### 184.98 185 183.36 184.68 30912638
### 183.15 187.51 182.85 186.74 30892660
### 186.8 187.04 182.3 182.51 32038199
### 182.55 184.05 176.54 179.75 44711488
### 177.54 180.69 175.68 180.53 41873911
### 179.06 187.06 177 183.16 46610382
### 185.75 186.2 183.96 184.91 35306620
### 185.03 186.6 183.49 183.63 26799116
### 184.81 185.85 183.94 185.66 31261334
### 185.4 186.67 183.29 183.43 29119513
### 183.19 184.46 182.54 183.51 20826898
### 186.34 186.5 181.1 181.57 36073609
### 180.2 181.99 176.6 181.81 39517146
### 180.74 184.15 180.38 181.4 33831824
### 182.73 184.27 180.41 183.25 42146720
### 182.54 183 181.46 182.83 22668821
### 184.25 185 181.35 184.91 30794585
### 184.82 185.94 183.58 185.36 27311016
### 184.3 185.84 182.3 182.92 28761809
### 182.62 187.73 182.01 187.2 39893643
### 185.94 188.55 184.44 188.36 33211590
### 188 190.7 187.26 189.8 29783916
### 191.13 198.52 191.01 196.84 43872329
### 193.13 195.76 186.07 186.27 52854672
### 190.54 191.72 185.18 187.74 43373587
### 184.58 190.82 184.01 188.94 32770189
### 192.89 195.58 191.46 193.57 42556656
### 195.03 196.32 193.69 194.24 25687822
### 194 196.49 194 196.32 23061648
### 198.59 199.29 194.37 195.15 44441141
### 195.79 200.76 195.23 200.57 32818929
### 202.09 203.95 201.43 201.91 30917447
### 201.6 203.25 196.56 197.84 36740647
### 197.8 200.61 195.47 200.34 27803933
### 199.73 199.89 194.88 196.33 54675780
### 195.78 198.53 193.55 198.44 26701586
NASDAQ:AAPL

Date Open High Low Close Volume

### 74.06 75.15 73.8 75.09 33911864
### 74.29 75.15 74.13 74.36 36633878
### 73.45 74.99 73.19 74.95 29644644
### 74.96 75.22 74.37 74.6 27877655
### 74.29 76.11 74.29 75.8 33090946
### 76.81 77.61 76.55 77.41 42621542
### 77.65 78.17 77.06 77.58 35217272
### 77.91 79.27 77.79 79.24 30521722
### 79.18 79.39 78.04 78.17 40653457
### 77.96 78.88 77.39 77.83 30480882
### 78.4 78.93 78.02 78.81 27207254
### 79.07 79.69 78.75 79.68 34454117
### 79.3 79.76 79 79.14 27710814
### 79.65 80 79.33 79.43 25458115
### 79.48 79.89 78.91 79.81 26117993
### 80.06 80.83 79.38 79.58 36634380
### 77.52 77.94 76.22 77.24 40485005
### 78.15 79.6 78.05 79.42 40558486
### 81.11 81.96 80.35 81.08 54149928
### 80.14 81.02 79.69 80.97 31685808
### 80.23 80.67 77.07 77.38 49897096
### 76.08 78.37 75.56 77.17 43496401
### 78.83 79.91 78.41 79.71 34154134
### 80.88 81.19 79.74 80.36 29706718
### 80.64 81.31 80.07 81.3 26356385
### 80.59 80.85 79.5 80.01 29421012
### 78.55 80.39 78.46 80.39 27337215
### 80.9 80.97 79.68 79.9 23580780
### 80.37 81.81 80.37 81.8 28432573
### 81.05 81.56 80.84 81.22 23686892
### 81.19 81.5 80.71 81.24 20028447
### 78.84 79.94 78.65 79.75 38190545
### 80 81.14 80 80.91 23495991
### 80.66 81.16 79.55 80.08 25141489
### 79.66 80.11 77.63 78.26 32426415
### 74.32 76.05 72.31 74.55 55548828
### 75.24 75.63 71.53 72.02 57668364
### 71.63 74.47 71.63 73.16 49678431
### 70.28 71.5 68.24 68.38 80151381
### 64.32 69.6 64.09 68.34 106721230
### 70.57 75.36 69.43 74.7 85349339
### 75.92 76 71.45 72.33 79868852
### 74.11 75.85 73.28 75.69 54794568
### 73.88 74.89 72.85 73.23 46893219
### 70.5 72.71 70.31 72.26 56544246
### 65.94 69.52 65.75 66.54 71686208
### 69.29 71.61 67.34 71.33 71322520
### 69.35 70.31 67.97 68.86 64094970
### 63.99 67.5 62 62.06 104618517
### 66.22 69.98 63.24 69.49 92683032
### 60.49 64.77 60 60.55 80605865
### 61.88 64.4 59.6 63.22 81013965
### 59.94 62.5 59.28 61.67 75058406
### 61.85 63.21 60.65 61.2 67964255
### 61.8 62.96 57 57.31 100423346
### 57.02 57.12 53.15 56.09 84188208
### 59.09 61.92 58.58 61.72 71882773
### 62.69 64.56 61.08 61.38 75900510
### 61.63 64.67 61.59 64.61 63140169
### 63.19 63.97 61.76 61.94 51054153
### 62.69 63.88 62.35 63.7 41994110
### 63.9 65.62 63 63.57 49250501
### 61.63 62.18 59.78 60.23 44054638
### 60.09 61.29 59.23 61.23 41483493
### 60.7 61.43 59.74 60.35 32470017
### 62.73 65.78 62.35 65.62 50455071
### 67.7 67.93 64.75 64.86 50721831
### 65.69 66.84 65.31 66.52 42223821
### 67.18 67.52 66.18 67 40529123
### 67.08 68.43 66.46 68.31 32755731
### 70 72.06 69.51 71.76 48748672
### 70.6 71.58 70.16 71.11 32788641
### 71.85 72.05 70.59 71.67 39281290
### 71.17 71.74 69.22 70.7 53812478
### 69.49 70.42 69.21 69.23 32503750
### 69.07 69.31 66.36 67.09 45247893
### 68.4 69.47 68.05 69.03 29264342
### 68.97 70.44 68.72 68.76 31203582
### 69.3 70.75 69.25 70.74 31627183
### 70.45 71.14 69.99 70.79 29271893
### 71.27 71.46 69.55 69.65 28001187
### 71.18 72.42 70.97 71.93 34320204
### 72.49 73.63 72.09 73.45 45765968
### 71.56 74.75 71.46 72.27 60154175
### 72.29 73.42 71.58 73.29 33391986
### 73.77 75.25 73.61 74.39 36937795
### 75.11 75.81 74.72 75.16 35583438
### 75.81 76.29 75.49 75.94 28803764
### 76.41 77.59 76.07 77.53 33511985
### 77.03 79.26 76.81 78.75 36486561
### 79.46 79.92 77.73 77.85 40575263
### 78.04 78.99 75.8 76.91 50155639
### 76.13 77.45 75.38 77.39 39732269
### 75.09 76.97 75.05 76.93 41587094
### 78.29 79.13 77.58 78.74 33843125
### 78.76 79.63 78.25 78.29 25432385
### 79.17 79.88 79.05 79.81 27876215
### 79.67 80.22 78.97 79.21 25672211
### 78.94 79.81 78.84 79.72 20450754
### 80.88 81.06 79.13 79.18 31380454
### 79.04 79.68 78.27 79.53 28236274
### 79.19 80.86 78.91 79.56 33449103
### 79.81 80.29 79.12 79.49 38399532
### 79.44 80.59 79.3 80.46 20254653
### 80.19 80.86 79.73 80.83 21910704
### 81.17 81.55 80.58 81.28 26122804
### 81.1 81.41 80.19 80.58 21890091
### 80.84 82.94 80.81 82.88 34312550
### 82.56 83.4 81.83 83.37 23913634
### 83.04 86.4 83 86 36928091
### 86.98 88.69 86.52 88.21 41662938
### 87.33 87.77 83.87 83.98 50415613
### 86.18 86.95 83.56 84.7 50036513
### 83.31 86.42 83.15 85.75 34702230
### 87.87 88.3 86.18 88.02 41357182
### 88.79 88.85 87.77 87.9 28601626
### 87.85 88.36 87.31 87.93 24205096
### 88.66 89.14 86.29 87.43 66118952
### 87.84 89.87 87.79 89.72 33861316
### 91 93.1 90.57 91.63 53038869
### 91.25 92.2 89.63 90.02 48155849
### 90.18 91.25 89.39 91.21 34380628
### 91.1 91.33 88.26 88.41 51314211
### 88.31 90.54 87.82 90.45 32661519
INDEXNASDAQ:.IXIC

Date Open High Low Close Volume

### 9039.46 9093.43 9010.89 9092.19 0
### 8976.43 9065.76 8976.43 9020.77 0
### 8943.5 9072.41 8943.5 9071.47 0
### 9076.65 9091.93 9042.55 9068.58 0
### 9068.03 9168.89 9059.38 9129.24 0
### 9202.27 9215.95 9158.5 9203.43 0
### 9232.95 9235.2 9164.66 9178.86 0
### 9213.72 9274.49 9193.06 9273.93 0
### 9270.61 9298.33 9226.49 9251.33 0
### 9253.76 9298.82 9231.14 9258.7 0
### 9313.45 9357.92 9301.32 9357.13 0
### 9392.37 9393.48 9346.81 9388.94 0
### 9361.07 9397.58 9350.2 9370.81 0
### 9413.61 9439.29 9375.13 9383.77 0
### 9377.72 9409.2 9334.13 9402.48 0
### 9446.21 9451.43 9273.23 9314.91 0
### 9092.46 9185.45 9088.04 9139.31 0
### 9201.82 9288.87 9182.33 9269.68 0
### 9318.26 9329.12 9249.04 9275.16 0
### 9211.15 9303 9185.18 9298.93 0
### 9324.33 9324.8 9123.22 9150.94 0
### 9190.72 9299.85 9188.55 9273.4 0
### 9398.39 9485.38 9374.05 9467.97 0
### 9574.1 9574.94 9454.93 9508.68 0
### 9540.98 9575.66 9505.68 9572.15 0
### 9526.64 9570.09 9496.53 9520.51 0
### 9493.63 9628.66 9493.63 9628.39 0
### 9680.89 9714.74 9617.21 9638.94 0
### 9688.6 9728.77 9666.69 9725.96 0
### 9657.04 9748.32 9650.02 9711.97 0
### 9728.9 9746.36 9693.05 9731.18 0
### 9679.04 9747.68 9675.8 9732.74 0
### 9782.81 9838.37 9777.1 9817.18 0
### 9799.2 9820.86 9636.94 9750.97 0
### 9708.01 9715.95 9542.33 9576.59 0
### 9188.44 9322.88 9166.01 9221.28 0
### 9301.2 9315.26 8940.49 8965.61 0
### 9011.55 9148.32 8927.8 8980.78 0
### 8744.03 8904.11 8562.05 8566.48 0
### 8272.51 8591.82 8264.16 8567.37 0
### 8667.14 8952.81 8543.35 8952.17 0
### 8965.1 9070.32 8602.89 8684.09 0
### 8834.78 9019.96 8757.66 9018.09 0
### 8790.09 8921.08 8677.39 8738.59 0
### 8469.02 8612.36 8375.13 8575.62 0
### 7957.93 8243.31 7943.16 7950.68 0
### 8222.55 8347.4 7930.43 8344.25 0
### 8135.74 8181.36 7850.95 7952.05 0
### 7398.58 7712.33 7194.67 7201.8 0
### 7610.39 7875.93 7219.09 7874.88 0
### 7392.73 7422.2 6882.86 6904.59 0
### 7071.95 7406.23 6828.91 7334.78 0
### 6905.37 7182.83 6686.36 6989.84 0
### 6996.45 7341.38 6858.38 7150.58 0
### 7248.07 7354.44 6854.67 6879.52 0
### 6847.28 6984.94 6631.42 6860.67 0
### 7196.15 7418.37 7169.86 7417.86 0
### 7421.36 7671.21 7276.4 7384.3 0
### 7462.21 7809.83 7462.21 7797.54 0
### 7554.25 7716.24 7491.14 7502.38 0
### 7583.46 7784.35 7539.97 7774.15 0
### 7740.06 7880.31 7642.86 7700.1 0
### 7459.5 7566.37 7301.98 7360.58 0
### 7317.45 7501.7 7307.95 7487.31 0
### 7477.27 7518.72 7288.11 7373.08 0
### 7660.17 7938.33 7617.79 7913.24 0
### 8129.99 8146.43 7881.22 7887.26 0
### 7975.72 8114.43 7901.94 8090.9 0
### 8169.01 8227.91 8072.32 8153.58 0
### 8127.69 8200.44 8035.95 8192.42 0
### 8353.21 8531.11 8338.08 8515.74 0
### 8355.96 8464.66 8308.79 8393.18 0
### 8479.11 8560.16 8393.27 8532.36 0
### 8667.48 8670.3 8531.69 8650.14 0
### 8553.38 8684.91 8553.38 8560.73 0
### 8460.69 8480.29 8215.69 8263.23 0
### 8434.55 8537.31 8404.54 8495.38 0
### 8528.84 8635.23 8475.2 8494.75 0
### 8530.08 8642.93 8464.42 8634.52 0
### 8717.98 8754.57 8697.37 8730.16 0
### 8825.69 8830.57 8600.7 8607.73 0
### 8802.7 8957.27 8765.01 8914.71 0
### 8911.02 8926.11 8825.83 8889.55 0
### 8681.29 8754.46 8566.84 8604.95 0
### 8555.32 8715.82 8537.83 8710.72 0
### 8809.66 8909.96 8781.31 8809.12 0
### 8874.7 8933.25 8819.37 8854.39 0
### 8973.78 9015.99 8932.86 8979.66 0
### 9056.89 9125.98 9018.21 9121.32 0
### 9054.91 9241.92 9053.17 9192.34 0
### 9225.15 9250.96 9000.07 9002.55 0
### 9006.05 9074.16 8752.68 8863.17 0
### 8788.04 8945.71 8705.25 8943.72 0
### 8839.99 9018.4 8821.38 9014.56 0
### 9177.15 9267.22 9154.35 9234.83 0
### 9227.46 9317.25 9183.25 9185.1 0
### 9305.62 9392.82 9304.2 9375.78 0
### 9375.19 9405.25 9254.85 9284.88 0
### 9278.55 9328.28 9239.41 9324.59 0
### 9501.21 9501.21 9333.16 9340.22 0
### 9346.12 9414.62 9144.28 9412.36 0
### 9392.99 9523.64 9345.28 9368.99 0
### 9382.35 9505.55 9324.73 9489.87 0
### 9471.42 9571.28 9462.32 9552.05 0
### 9566.53 9611.22 9472.08 9608.38 0
### 9651.86 9707.78 9627.17 9682.91 0
### 9649.65 9716.14 9560.41 9615.81 0
### 9703.54 9845.69 9685.35 9814.08 0
### 9823.44 9927.13 9780.61 9924.75 0
### 9867.19 10002.5 9863.27 9953.75 0
### 10012.32 10086.89 9962.58 10020.35 0
### 9791.24 9868.08 9491.31 9492.73 0
### 9715.87 9768.64 9413.62 9588.81 0
### 9426.9 9756.07 9403 9726.02 0
### 9949.78 9963.63 9748.38 9895.87 0
### 9943.31 9991.21 9891.81 9910.53 0
### 9892.48 9959.2 9885.66 9943.05 0
### 10042.13 10053.91 9872.94 9946.12 0
### 9945.49 10059.61 9916.6 10056.48 0
### 10130.83 10221.85 10112.44 10131.37 0
### 10092.92 10137.5 9842.22 9909.17 0
### 9899.36 10023.28 9810.47 10017 0
### 9995.12 10000.67 9749.07 9757.22 0
### 9771.72 9877.34 9663.61 9874.15 0
NASDAQ:GOOG

Date Open High Low Google Google

43832.66666667 1341.55 1368.14 1341.55 1367.37 1406731
43833.66666667 1347.86 1372.5 1345.54 1360.66 1187006
43836.66666667 1350 1396.5 1350 1394.21 1733149
43837.66666667 1397.94 1402.99 1390.38 1393.34 1511693
43838.66666667 1392.08 1411.58 1390.84 1404.32 1529177
43839.66666667 1420.57 1427.33 1410.27 1419.83 1502664
43840.66666667 1427.56 1434.93 1418.35 1429.73 1821566
43843.66666667 1436.13 1440.52 1426.02 1439.23 1653482
43844.66666667 1439.01 1441.8 1428.37 1430.88 1560453
43845.66666667 1430.21 1441.4 1430.21 1439.2 1282685
43846.66666667 1447.44 1451.99 1440.92 1451.7 1173688
43847.66666667 1462.91 1481.3 1458.22 1480.39 2396215
43851.66666667 1479.12 1491.85 1471.2 1484.4 2036780
43852.66666667 1491 1503.21 1484.93 1485.95 1610846
43853.66666667 1487.64 1495.52 1482.1 1486.65 1351354
43854.66666667 1493.59 1495.5 1465.25 1466.71 1784644
43857.66666667 1431 1438.07 1421.2 1433.9 1755201
43858.66666667 1443 1456 1432.47 1452.56 1577422
43859.66666667 1458.8 1465.43 1446.74 1458.63 1078667
43860.66666667 1439.96 1457.28 1436.4 1455.84 1339421
1/31/2020 1468.9 1470.13 1428.53 1434.23 2417214
2/3/2020 1462 1490 1458.99 1485.94 3055216
2/4/2020 1457.07 1469.5 1426.3 1447.07 3932954
2/5/2020 1462.42 1463.84 1430.56 1448.23 1986157
2/6/2020 1450.33 1482 1449.57 1476.23 1679384
2/7/2020 1467.3 1485.84 1466.35 1479.23 1172270
2/10/2020 1474.32 1509.5 1474.32 1508.68 1419876
2/11/2020 1511.81 1529.63 1505.64 1508.79 1344633
2/12/2020 1514.48 1520.7 1508.11 1518.27 1167565
2/13/2020 1512.69 1527.18 1504.6 1514.66 929730
2/14/2020 1515.6 1520.74 1507.34 1520.74 1197836
2/18/2020 1515 1531.63 1512.59 1519.67 1121140
2/19/2020 1525.07 1532.11 1521.4 1526.69 949268
2/20/2020 1522 1529.64 1506.82 1518.15 1096552
2/21/2020 1508.03 1512.22 1480.44 1485.11 1732273
2/24/2020 1426.11 1436.97 1411.39 1421.59 2867053
2/25/2020 1433 1438.14 1382.4 1388.45 2478278
2/26/2020 1396.14 1415.7 1379 1393.18 2204037
2/27/2020 1362.06 1371.7 1317.17 1318.09 2978300
2/28/2020 1277.5 1341.14 1271 1339.33 3790618
3/2/2020 1351.61 1390.87 1326.82 1389.11 2431468
3/3/2020 1399.42 1410.15 1332 1341.39 2402326
3/4/2020 1359.23 1388.09 1343.11 1386.52 1913315
3/5/2020 1350.2 1358.91 1305.1 1319.04 2561288
3/6/2020 1277.06 1306.22 1261.05 1298.41 2660628
3/9/2020 1205.3 1254.76 1200 1215.56 3365365
3/10/2020 1260 1281.15 1218.77 1280.39 2611373
3/11/2020 1249.7 1260.96 1196.07 1215.41 2611229
3/12/2020 1126 1193.87 1113.3 1114.91 4226748
3/13/2020 1179 1219.76 1117.14 1219.73 3700125
3/16/2020 1096 1152.27 1074.44 1084.33 4252365
3/17/2020 1093.11 1130.86 1056.01 1119.8 3861489
3/18/2020 1056.51 1106.5 1037.28 1096.8 4233435
3/19/2020 1093.05 1157.97 1060.11 1115.29 3651106
3/20/2020 1135.72 1143.99 1065.49 1072.32 3601750
3/23/2020 1061.32 1071.32 1013.54 1056.62 4044137
3/24/2020 1103.77 1135 1090.62 1134.46 3344450
3/25/2020 1126.47 1148.9 1086.01 1102.49 4081528
3/26/2020 1111.8 1169.97 1093.53 1161.75 3573755
3/27/2020 1125.67 1150.67 1105.91 1110.71 3208495
3/30/2020 1125.04 1151.63 1096.48 1146.82 2574061
3/31/2020 1147.3 1175.31 1138.14 1162.81 2487983
4/1/2020 1122 1129.69 1097.45 1105.62 2344173
4/2/2020 1098.26 1126.86 1096.4 1120.84 1964881
4/3/2020 1119.02 1123.54 1079.81 1097.88 2313400
4/6/2020 1138 1194.66 1130.94 1186.92 2664723
4/7/2020 1221 1225 1182.23 1186.51 2387329
4/8/2020 1206.5 1219.07 1188.16 1210.28 1975135
4/9/2020 1224.08 1225.57 1196.74 1211.45 2175421
4/13/2020 1209.18 1220.51 1187.6 1217.56 1739828
4/14/2020 1245.09 1282.07 1236.93 1269.23 2470353
4/15/2020 1245.61 1280.46 1240.4 1262.47 1671703
4/16/2020 1274.1 1279 1242.62 1263.47 2518099
4/17/2020 1284.85 1294.43 1271.23 1283.25 1949042
4/20/2020 1271 1281.6 1261.37 1266.61 1695488
4/21/2020 1247 1254.27 1209.71 1216.34 2153003
4/22/2020 1245.54 1285.61 1242 1263.21 2093140
4/23/2020 1271.55 1293.31 1265.67 1276.31 1566203
4/24/2020 1261.17 1280.4 1249.45 1279.31 1640394
4/27/2020 1296 1296.15 1269 1275.88 1600563
4/28/2020 1287.93 1288.05 1232.2 1233.67 2951309
4/29/2020 1341.46 1359.99 1325.34 1341.48 3793630
4/30/2020 1324.88 1352.82 1322.49 1348.66 2668906
5/1/2020 1328.5 1352.07 1311 1320.61 2072639
5/4/2020 1308.23 1327.66 1299 1326.8 1504017
5/5/2020 1337.92 1373.94 1337.46 1351.11 1651533
5/6/2020 1361.69 1371.12 1347.29 1347.3 1215423
5/7/2020 1365.94 1377.6 1355.27 1372.56 1399759
5/8/2020 1383.13 1398.76 1375.48 1388.37 1388068
5/11/2020 1378.28 1416.53 1377.15 1403.26 1412116
5/12/2020 1407.12 1415 1374.77 1375.74 1390600
5/13/2020 1377.05 1385.48 1328.4 1349.33 1812585
5/14/2020 1335.02 1357.42 1323.91 1356.13 1603077
5/15/2020 1350 1374.48 1339 1373.19 1707747
5/18/2020 1361.75 1392.33 1354.25 1383.94 1823964
5/19/2020 1387 1392 1373.49 1373.49 1280649
5/20/2020 1389.58 1410.42 1387.25 1406.72 1655375
5/21/2020 1408 1415.49 1393.45 1402.8 1385194
5/22/2020 1396.71 1412.76 1391.83 1410.42 1309408
5/26/2020 1437.27 1441 1412.13 1417.02 2060643
5/27/2020 1417.25 1421.74 1391.29 1417.84 1686142
5/28/2020 1396.86 1440.84 1396 1416.73 1693976
5/29/2020 1416.94 1432.57 1413.35 1428.92 1838059
6/1/2020 1418.39 1437.96 1418 1431.82 1217140
6/2/2020 1430.55 1439.61 1418.83 1439.22 1278128
6/3/2020 1438.3 1446.55 1429.78 1436.38 1256186
6/4/2020 1430.4 1438.96 1404.73 1412.18 1484272
6/5/2020 1413.17 1445.05 1406 1438.39 1735244
6/8/2020 1422.34 1447.99 1422.34 1446.61 1404178
6/9/2020 1445.36 1468 1443.21 1456.16 1409249
6/10/2020 1459.54 1474.26 1456.27 1465.85 1525153
6/11/2020 1442.48 1454.48 1402 1403.84 1991332
6/12/2020 1428.49 1437 1386.02 1413.18 1946367
6/15/2020 1390.8 1424.8 1387.92 1419.85 1506096
6/16/2020 1445.22 1455.02 1425.9 1442.72 1711614
6/17/2020 1447.16 1460 1431.38 1451.12 1549615
6/18/2020 1449.16 1451.41 1427.01 1435.96 1581916
6/19/2020 1444 1447.8 1421.35 1431.72 3157875
6/22/2020 1429 1452.75 1423.21 1451.86 1542440
6/23/2020 1455.64 1475.94 1445.24 1464.41 1429764
6/24/2020 1461.51 1475.42 1429.75 1431.97 1756022
6/25/2020 1429.9 1442.9 1420 1441.33 1230474
6/26/2020 1431.39 1433.45 1351.99 1359.9 4267698
6/29/2020 1358.18 1395.6 1347.01 1394.97 1810180
NASDAQ:AMZN

Date Open High Low Amazon Amazon

1/2/2020 1875 1898.01 1864.15 1898.01 4035910
1/3/2020 1864.5 1886.2 1864.5 1874.97 3766604
1/6/2020 1860 1903.69 1860 1902.88 4065698
1/7/2020 1904.5 1913.89 1892.04 1906.86 4134010
1/8/2020 1898.04 1911 1886.44 1891.97 3511966
1/9/2020 1909.89 1917.82 1895.8 1901.05 3174962
1/10/2020 1905.37 1906.94 1880 1883.16 2856959
1/13/2020 1891.31 1898 1880.8 1891.3 2785844
1/14/2020 1885.88 1887.11 1858.55 1869.44 3446381
1/15/2020 1872.25 1878.86 1855.09 1862.02 2896592
1/16/2020 1882.99 1885.59 1866.02 1877.94 2659493
1/17/2020 1885.89 1886.64 1857.25 1864.72 3997340
1/21/2020 1865 1894.27 1860 1892 3707785
1/22/2020 1896.09 1902.5 1883.34 1887.46 3216257
1/23/2020 1885.11 1889.98 1872.76 1884.58 2484613
1/24/2020 1891.37 1894.99 1847.44 1861.64 3766181
1/27/2020 1820 1841 1815.34 1828.34 3528509
1/28/2020 1840.5 1858.11 1830.02 1853.25 2808040
1/29/2020 1864 1874.75 1855.02 1858 2101390
1/30/2020 1858 1872.87 1850.61 1870.68 6327438
1/31/2020 2051.47 2055.72 2002.27 2008.72 15567283
2/3/2020 2010.6 2048.5 2000.25 2004.2 5899094
2/4/2020 2029.88 2059.8 2015.37 2049.67 5289338
2/5/2020 2071.02 2071.02 2032 2039.87 4376174
2/6/2020 2041.02 2056.3 2024.8 2050.23 3182954
2/7/2020 2041.99 2098.53 2038.1 2079.28 5095347
2/10/2020 2085.01 2135.6 2084.96 2133.91 5056235
2/11/2020 2150.9 2185.95 2136 2150.8 5746011
2/12/2020 2163.2 2180.25 2155.29 2160 3334264
2/13/2020 2144.99 2170.28 2142 2149.87 3031791
2/14/2020 2155.68 2159.04 2125.89 2134.87 2606169
2/18/2020 2125.02 2166.07 2124.11 2155.67 2951070
2/19/2020 2167.8 2185.1 2161.12 2170.22 2561165
2/20/2020 2173.07 2176.79 2127.45 2153.1 3131342
2/21/2020 2142.15 2144.55 2088 2095.97 4650740
2/24/2020 2003.18 2039.3 1987.97 2009.29 6546997
2/25/2020 2026.42 2034.6 1958.42 1972.74 6219094
2/26/2020 1970.28 2014.67 1960.45 1979.59 5240402
2/27/2020 1934.38 1975 1882.76 1884.3 8143993
2/28/2020 1814.63 1889.76 1811.13 1883.75 9493797
3/2/2020 1906.49 1954.51 1870 1953.95 6761651
3/3/2020 1975.37 1996.33 1888.09 1908.99 7534491
3/4/2020 1946.57 1978 1922 1975.83 4772919
3/5/2020 1933 1960.72 1910 1924.03 4748210
3/6/2020 1875 1910.87 1869.5 1901.09 5273580
3/9/2020 1773.86 1862.77 1761.29 1800.61 7813232
3/10/2020 1870.88 1894.27 1818.17 1891.82 7133310
3/11/2020 1857.85 1871.32 1801.5 1820.86 5646831
3/12/2020 1721.98 1765 1675 1676.61 11346214
3/13/2020 1755 1786.31 1680.62 1785 8809725
3/16/2020 1641.51 1759.45 1626.03 1689.15 8917265
3/17/2020 1775.47 1857.78 1689.24 1807.84 10917129
3/18/2020 1750 1841.66 1745 1830 9645218
3/19/2020 1860 1945 1832.65 1880.93 10399943
3/20/2020 1926.31 1957 1820.73 1846.09 9817850
3/23/2020 1827.75 1919.4 1812 1902.83 7808489
3/24/2020 1951.5 1955 1900.34 1940.1 7147080
3/25/2020 1920.69 1950.26 1885.78 1885.84 6479073
3/26/2020 1902 1956.49 1889.29 1955.49 6235118
3/27/2020 1930.86 1939.79 1899.92 1900.1 5387897
3/30/2020 1922.83 1973.63 1912.34 1963.95 6126087
3/31/2020 1964.35 1993.02 1944.01 1949.72 5123626
4/1/2020 1932.97 1944.96 1893 1907.7 4121875
4/2/2020 1901.64 1927.53 1890 1918.83 4335985
4/3/2020 1911.15 1926.33 1889.15 1906.59 3609870
4/6/2020 1936 1998.52 1930.02 1997.59 5773181
4/7/2020 2017.11 2035.72 1997.62 2011.6 5113983
4/8/2020 2021 2044 2011.15 2043 3977313
4/9/2020 2044.3 2053 2017.66 2042.76 4655617
4/13/2020 2040 2180 2038 2168.87 6716709
4/14/2020 2200.47 2292 2186.21 2283.32 8087193
4/15/2020 2257.68 2333.37 2245 2307.68 6866567
4/16/2020 2346 2461 2335 2408.19 12038201
4/17/2020 2372.33 2400 2316.02 2375 7930010
4/20/2020 2389.95 2444.98 2386.05 2393.61 5770694
4/21/2020 2416.61 2428.31 2279.66 2328.12 7476679
4/22/2020 2369 2394 2351 2363.49 4218295
4/23/2020 2399.98 2424.22 2382.08 2399.45 5066552
4/24/2020 2417 2420.43 2382 2410.22 3831797
4/27/2020 2443.2 2444.88 2363 2376 5645645
4/28/2020 2372.1 2373.5 2306 2314.08 5269446
4/29/2020 2330.01 2391.89 2310 2372.71 4591593
4/30/2020 2419.84 2475 2396.01 2474 9534611
5/1/2020 2336.8 2362.44 2258.19 2286.04 9772605
5/4/2020 2256.38 2326.98 2256.38 2315.99 4865926
5/5/2020 2340 2351 2307.13 2317.8 3242496
5/6/2020 2329.44 2357.45 2320 2351.26 3117814
5/7/2020 2374.78 2376 2343.11 2367.61 3396411
5/8/2020 2372.14 2387.24 2357 2379.61 3211228
5/11/2020 2374.7 2419.67 2372.11 2409 3259231
5/12/2020 2411.85 2419 2355 2356.95 3074916
5/13/2020 2366.8 2407.7 2337.8 2367.92 4782919
5/14/2020 2361.01 2391.37 2353.21 2388.85 3648128
5/15/2020 2368.52 2411 2356.37 2409.78 4234951
5/18/2020 2404.35 2433 2384.01 2426.26 4366572
5/19/2020 2429.83 2485 2428.97 2449.33 4320498
5/20/2020 2477.87 2500.01 2467.27 2497.94 3998143
5/21/2020 2500 2525.45 2442.54 2446.74 5114403
5/22/2020 2455.01 2469.85 2430.13 2436.88 2867079
5/26/2020 2458 2462 2414.06 2421.86 3568153
5/27/2020 2404.99 2413.58 2330 2410.39 5056945
5/28/2020 2384.33 2436.97 2378.23 2401.1 3193136
5/29/2020 2415.94 2442.37 2398.2 2442.37 3529329
6/1/2020 2448 2476.93 2444.17 2471.04 2938032
6/2/2020 2467 2473.53 2445.31 2472.41 2529903
6/3/2020 2468.01 2488 2461.17 2478.4 2671024
6/4/2020 2477.43 2507.54 2450.01 2460.6 2948710
6/5/2020 2444.51 2488.65 2437.13 2483 3306445
6/8/2020 2500.2 2530 2487.34 2524.06 3970654
6/9/2020 2529.44 2626.43 2525 2600.86 5175950
6/10/2020 2645 2722.35 2626.26 2647.45 4946031
6/11/2020 2603.5 2671.38 2536.23 2557.96 5800107
6/12/2020 2601.21 2621.48 2503.35 2545.02 5436127
6/15/2020 2526.6 2584 2508 2572.68 3873335
6/16/2020 2620 2620 2576 2615.27 3595649
6/17/2020 2647.5 2655 2631.82 2640.98 2959316
6/18/2020 2647.01 2659.64 2636.11 2653.98 2487774
6/19/2020 2678.08 2697.43 2659 2675.01 5776963
6/22/2020 2684.5 2715 2669 2713.82 3208780
6/23/2020 2726.02 2783.11 2718.04 2764.41 4231707
6/24/2020 2780 2796 2721 2734.4 4526605
6/25/2020 2739.55 2756.23 2712.14 2754.58 2968657
6/26/2020 2775.06 2782.57 2688 2692.87 6500784
6/29/2020 2690.01 2696.8 2630.08 2680.38 4223422
NASDAQ:MSFT

Date Open High Low Microsoft Microsoft

1/2/2020 158.78 160.73 158.33 160.62 22634546
1/3/2020 158.32 159.95 158.06 158.62 21121681
1/6/2020 157.08 159.1 156.51 159.03 20826702
1/7/2020 159.32 159.67 157.32 157.58 21881740
1/8/2020 158.93 160.8 157.95 160.09 27762026
1/9/2020 161.84 162.22 161.03 162.09 21399951
1/10/2020 162.82 163.22 161.18 161.34 20733946
1/13/2020 161.76 163.31 161.26 163.28 21637007
1/14/2020 163.39 163.6 161.72 162.13 23500783
1/15/2020 162.62 163.94 162.57 163.18 21417871
1/16/2020 164.35 166.24 164.03 166.17 23865360
1/17/2020 167.42 167.47 165.43 167.1 34371659
1/21/2020 166.68 168.19 166.43 166.5 29517191
1/22/2020 167.4 167.49 165.68 165.7 24138777
1/23/2020 166.19 166.8 165.27 166.72 19680766
1/24/2020 167.51 167.53 164.45 165.04 24918117
1/27/2020 161.15 163.38 160.2 162.28 32078067
1/28/2020 163.78 165.76 163.07 165.46 24899940
1/29/2020 167.84 168.75 165.69 168.04 35127771
1/30/2020 174.05 174.05 170.79 172.78 51597470
1/31/2020 172.21 172.4 169.58 170.23 36142690
2/3/2020 170.43 174.5 170.4 174.38 30149052
2/4/2020 177.14 180.64 176.31 180.12 36433339
2/5/2020 184.03 184.2 178.41 179.9 39186324
2/6/2020 180.97 183.82 180.06 183.63 27751381
2/7/2020 182.85 185.63 182.48 183.89 33529074
2/10/2020 183.58 188.84 183.25 188.7 35844267
2/11/2020 190.65 190.7 183.5 184.44 53159906
2/12/2020 185.58 185.85 181.85 184.71 47062921
2/13/2020 183.08 186.23 182.87 183.71 35295834
2/14/2020 183.25 185.41 182.65 185.35 23149516
2/18/2020 185.61 187.7 185.5 187.23 27853113
2/19/2020 188.06 188.18 186.47 187.28 29997471
2/20/2020 186.95 187.25 181.1 184.42 36862376
2/21/2020 183.17 183.5 177.25 178.59 48600385
2/24/2020 167.77 174.55 163.23 170.89 68311066
2/25/2020 174.2 174.84 167.65 168.07 68073295
2/26/2020 169.71 173.26 168.21 170.17 56387148
2/27/2020 163.32 167.03 157.98 158.18 93174906
2/28/2020 152.41 163.71 152 162.01 97073557
3/2/2020 165.31 172.92 162.31 172.79 71030810
3/3/2020 173.8 175 162.26 164.51 71677019
3/4/2020 168.49 170.7 165.62 170.55 49814383
3/5/2020 166.05 170.87 165.69 166.27 47817251
3/6/2020 162.61 163.11 156 161.57 72821057
3/9/2020 151 157.75 150 150.62 70419274
3/10/2020 158.16 161.03 152.58 160.92 65354385
3/11/2020 157.13 157.7 151.15 153.63 56504304
3/12/2020 145.3 153.47 138.58 139.06 93226366
3/13/2020 147.5 161.91 140.73 158.83 92727446
3/16/2020 140 149.35 135 135.42 87905868
3/17/2020 140 147.5 135 146.57 81059817
3/18/2020 138 146 135.02 140.4 81593173
3/19/2020 142.77 150.15 139 142.71 85922661
3/20/2020 146 147.1 135.86 137.35 84866215
3/23/2020 137.01 140.57 132.52 135.98 78975176
3/24/2020 143.75 149.6 141.27 148.34 82516727
3/25/2020 148.91 154.33 144.44 146.92 75638224
3/26/2020 148.4 156.66 148.37 156.11 64694427
3/27/2020 151.75 154.89 149.2 149.7 57042291
3/30/2020 152.44 160.6 150.01 160.23 63420326
3/31/2020 159.4 164.78 156.56 157.71 77927186
4/1/2020 153 157.75 150.82 152.11 57969926
4/2/2020 151.86 155.48 150.36 155.26 49630735
4/3/2020 155.1 157.38 152.19 153.83 41243284
4/6/2020 160.32 166.5 157.58 165.27 67111697
4/7/2020 169.59 170 163.26 163.49 62769038
4/8/2020 165.67 166.67 163.5 165.13 48318234
4/9/2020 166.36 167.37 163.33 165.14 51431775
4/13/2020 164.35 165.57 162.3 165.51 41905264
4/14/2020 169 173.75 168 173.7 52874338
4/15/2020 171.2 173.57 169.24 171.88 40940833
4/16/2020 174.3 177.28 172.9 177.04 50479610
4/17/2020 179.5 180 175.87 178.6 52765625
4/20/2020 176.63 178.75 174.99 175.06 36669595
4/21/2020 173.5 173.67 166.11 167.82 56203749
4/22/2020 171.39 174 170.82 173.52 34651604
4/23/2020 174.11 175.06 170.91 171.42 32790804
4/24/2020 172.06 174.56 170.71 174.55 34305320
4/27/2020 176.59 176.9 173.3 174.05 33194384
4/28/2020 175.59 175.67 169.39 169.81 34392694
4/29/2020 173.22 177.68 171.88 177.43 51286559
4/30/2020 180 180.4 176.23 179.21 53875857
5/1/2020 175.8 178.64 174.01 174.57 39370474
5/4/2020 174.49 179 173.8 178.84 30372862
5/5/2020 180.62 183.65 179.9 180.76 36839168
5/6/2020 182.08 184.2 181.63 182.54 32139299
5/7/2020 184.17 184.55 182.58 183.6 28315992
5/8/2020 184.98 185 183.36 184.68 30912638
5/11/2020 183.15 187.51 182.85 186.74 30892660
5/12/2020 186.8 187.04 182.3 182.51 32038199
5/13/2020 182.55 184.05 176.54 179.75 44711488
5/14/2020 177.54 180.69 175.68 180.53 41873911
5/15/2020 179.06 187.06 177 183.16 46610382
5/18/2020 185.75 186.2 183.96 184.91 35306620
5/19/2020 185.03 186.6 183.49 183.63 26799116
5/20/2020 184.81 185.85 183.94 185.66 31261334
5/21/2020 185.4 186.67 183.29 183.43 29119513
5/22/2020 183.19 184.46 182.54 183.51 20826898
5/26/2020 186.34 186.5 181.1 181.57 36073609
5/27/2020 180.2 181.99 176.6 181.81 39517146
5/28/2020 180.74 184.15 180.38 181.4 33831824
5/29/2020 182.73 184.27 180.41 183.25 42146720
6/1/2020 182.54 183 181.46 182.83 22668821
6/2/2020 184.25 185 181.35 184.91 30794585
6/3/2020 184.82 185.94 183.58 185.36 27311016
6/4/2020 184.3 185.84 182.3 182.92 28761809
6/5/2020 182.62 187.73 182.01 187.2 39893643
6/8/2020 185.94 188.55 184.44 188.36 33211590
6/9/2020 188 190.7 187.26 189.8 29783916
6/10/2020 191.13 198.52 191.01 196.84 43872329
6/11/2020 193.13 195.76 186.07 186.27 52854672
6/12/2020 190.54 191.72 185.18 187.74 43373587
6/15/2020 184.58 190.82 184.01 188.94 32770189
6/16/2020 192.89 195.58 191.46 193.57 42556656
6/17/2020 195.03 196.32 193.69 194.24 25687822
6/18/2020 194 196.49 194 196.32 23061648
6/19/2020 198.59 199.29 194.37 195.15 44441141
6/22/2020 195.79 200.76 195.23 200.57 32818929
6/23/2020 202.09 203.95 201.43 201.91 30917447
6/24/2020 201.6 203.25 196.56 197.84 36740647
6/25/2020 197.8 200.61 195.47 200.34 27803933
6/26/2020 199.73 199.89 194.88 196.33 54675780
6/29/2020 195.78 198.53 193.55 198.44 26701586
NASDAQ:AAPL

Date Open High Low Apple Apple

1/2/2020 74.06 75.15 73.8 75.09 33911864
1/3/2020 74.29 75.15 74.13 74.36 36633878
1/6/2020 73.45 74.99 73.19 74.95 29644644
1/7/2020 74.96 75.22 74.37 74.6 27877655
1/8/2020 74.29 76.11 74.29 75.8 33090946
1/9/2020 76.81 77.61 76.55 77.41 42621542
1/10/2020 77.65 78.17 77.06 77.58 35217272
1/13/2020 77.91 79.27 77.79 79.24 30521722
1/14/2020 79.18 79.39 78.04 78.17 40653457
1/15/2020 77.96 78.88 77.39 77.83 30480882
1/16/2020 78.4 78.93 78.02 78.81 27207254
1/17/2020 79.07 79.69 78.75 79.68 34454117
1/21/2020 79.3 79.76 79 79.14 27710814
1/22/2020 79.65 80 79.33 79.43 25458115
1/23/2020 79.48 79.89 78.91 79.81 26117993
1/24/2020 80.06 80.83 79.38 79.58 36634380
1/27/2020 77.52 77.94 76.22 77.24 40485005
1/28/2020 78.15 79.6 78.05 79.42 40558486
1/29/2020 81.11 81.96 80.35 81.08 54149928
1/30/2020 80.14 81.02 79.69 80.97 31685808
1/31/2020 80.23 80.67 77.07 77.38 49897096
2/3/2020 76.08 78.37 75.56 77.17 43496401
2/4/2020 78.83 79.91 78.41 79.71 34154134
2/5/2020 80.88 81.19 79.74 80.36 29706718
2/6/2020 80.64 81.31 80.07 81.3 26356385
2/7/2020 80.59 80.85 79.5 80.01 29421012
2/10/2020 78.55 80.39 78.46 80.39 27337215
2/11/2020 80.9 80.97 79.68 79.9 23580780
2/12/2020 80.37 81.81 80.37 81.8 28432573
2/13/2020 81.05 81.56 80.84 81.22 23686892
2/14/2020 81.19 81.5 80.71 81.24 20028447
2/18/2020 78.84 79.94 78.65 79.75 38190545
2/19/2020 80 81.14 80 80.91 23495991
2/20/2020 80.66 81.16 79.55 80.08 25141489
2/21/2020 79.66 80.11 77.63 78.26 32426415
2/24/2020 74.32 76.05 72.31 74.55 55548828
2/25/2020 75.24 75.63 71.53 72.02 57668364
2/26/2020 71.63 74.47 71.63 73.16 49678431
2/27/2020 70.28 71.5 68.24 68.38 80151381
2/28/2020 64.32 69.6 64.09 68.34 106721230
3/2/2020 70.57 75.36 69.43 74.7 85349339
3/3/2020 75.92 76 71.45 72.33 79868852
3/4/2020 74.11 75.85 73.28 75.69 54794568
3/5/2020 73.88 74.89 72.85 73.23 46893219
3/6/2020 70.5 72.71 70.31 72.26 56544246
3/9/2020 65.94 69.52 65.75 66.54 71686208
3/10/2020 69.29 71.61 67.34 71.33 71322520
3/11/2020 69.35 70.31 67.97 68.86 64094970
3/12/2020 63.99 67.5 62 62.06 104618517
3/13/2020 66.22 69.98 63.24 69.49 92683032
3/16/2020 60.49 64.77 60 60.55 80605865
3/17/2020 61.88 64.4 59.6 63.22 81013965
3/18/2020 59.94 62.5 59.28 61.67 75058406
3/19/2020 61.85 63.21 60.65 61.2 67964255
3/20/2020 61.8 62.96 57 57.31 100423346
3/23/2020 57.02 57.12 53.15 56.09 84188208
3/24/2020 59.09 61.92 58.58 61.72 71882773
3/25/2020 62.69 64.56 61.08 61.38 75900510
3/26/2020 61.63 64.67 61.59 64.61 63140169
3/27/2020 63.19 63.97 61.76 61.94 51054153
3/30/2020 62.69 63.88 62.35 63.7 41994110
3/31/2020 63.9 65.62 63 63.57 49250501
4/1/2020 61.63 62.18 59.78 60.23 44054638
4/2/2020 60.09 61.29 59.23 61.23 41483493
4/3/2020 60.7 61.43 59.74 60.35 32470017
4/6/2020 62.73 65.78 62.35 65.62 50455071
4/7/2020 67.7 67.93 64.75 64.86 50721831
4/8/2020 65.69 66.84 65.31 66.52 42223821
4/9/2020 67.18 67.52 66.18 67 40529123
4/13/2020 67.08 68.43 66.46 68.31 32755731
4/14/2020 70 72.06 69.51 71.76 48748672
4/15/2020 70.6 71.58 70.16 71.11 32788641
4/16/2020 71.85 72.05 70.59 71.67 39281290
4/17/2020 71.17 71.74 69.22 70.7 53812478
4/20/2020 69.49 70.42 69.21 69.23 32503750
4/21/2020 69.07 69.31 66.36 67.09 45247893
4/22/2020 68.4 69.47 68.05 69.03 29264342
4/23/2020 68.97 70.44 68.72 68.76 31203582
4/24/2020 69.3 70.75 69.25 70.74 31627183
4/27/2020 70.45 71.14 69.99 70.79 29271893
4/28/2020 71.27 71.46 69.55 69.65 28001187
4/29/2020 71.18 72.42 70.97 71.93 34320204
4/30/2020 72.49 73.63 72.09 73.45 45765968
5/1/2020 71.56 74.75 71.46 72.27 60154175
5/4/2020 72.29 73.42 71.58 73.29 33391986
5/5/2020 73.77 75.25 73.61 74.39 36937795
5/6/2020 75.11 75.81 74.72 75.16 35583438
5/7/2020 75.81 76.29 75.49 75.94 28803764
5/8/2020 76.41 77.59 76.07 77.53 33511985
5/11/2020 77.03 79.26 76.81 78.75 36486561
5/12/2020 79.46 79.92 77.73 77.85 40575263
5/13/2020 78.04 78.99 75.8 76.91 50155639
5/14/2020 76.13 77.45 75.38 77.39 39732269
5/15/2020 75.09 76.97 75.05 76.93 41587094
5/18/2020 78.29 79.13 77.58 78.74 33843125
5/19/2020 78.76 79.63 78.25 78.29 25432385
5/20/2020 79.17 79.88 79.05 79.81 27876215
5/21/2020 79.67 80.22 78.97 79.21 25672211
5/22/2020 78.94 79.81 78.84 79.72 20450754
5/26/2020 80.88 81.06 79.13 79.18 31380454
5/27/2020 79.04 79.68 78.27 79.53 28236274
5/28/2020 79.19 80.86 78.91 79.56 33449103
5/29/2020 79.81 80.29 79.12 79.49 38399532
6/1/2020 79.44 80.59 79.3 80.46 20254653
6/2/2020 80.19 80.86 79.73 80.83 21910704
6/3/2020 81.17 81.55 80.58 81.28 26122804
6/4/2020 81.1 81.41 80.19 80.58 21890091
6/5/2020 80.84 82.94 80.81 82.88 34312550
6/8/2020 82.56 83.4 81.83 83.37 23913634
6/9/2020 83.04 86.4 83 86 36928091
6/10/2020 86.98 88.69 86.52 88.21 41662938
6/11/2020 87.33 87.77 83.87 83.98 50415613
6/12/2020 86.18 86.95 83.56 84.7 50036513
6/15/2020 83.31 86.42 83.15 85.75 34702230
6/16/2020 87.87 88.3 86.18 88.02 41357182
6/17/2020 88.79 88.85 87.77 87.9 28601626
6/18/2020 87.85 88.36 87.31 87.93 24205096
6/19/2020 88.66 89.14 86.29 87.43 66118952
6/22/2020 87.84 89.87 87.79 89.72 33861316
6/23/2020 91 93.1 90.57 91.63 53038869
6/24/2020 91.25 92.2 89.63 90.02 48155849
6/25/2020 90.18 91.25 89.39 91.21 34380628
6/26/2020 91.1 91.33 88.26 88.41 51314211
6/29/2020 88.31 90.54 87.82 90.45 32661519
INDEXNASDAQ:.IXIC

Date Open High Low Close Volume

1/2/2020 9039.46 9093.43 9010.89 9092.19 0
1/3/2020 8976.43 9065.76 8976.43 9020.77 0
1/6/2020 8943.5 9072.41 8943.5 9071.47 0
1/7/2020 9076.65 9091.93 9042.55 9068.58 0
1/8/2020 9068.03 9168.89 9059.38 9129.24 0
1/9/2020 9202.27 9215.95 9158.5 9203.43 0
1/10/2020 9232.95 9235.2 9164.66 9178.86 0
1/13/2020 9213.72 9274.49 9193.06 9273.93 0
1/14/2020 9270.61 9298.33 9226.49 9251.33 0
1/15/2020 9253.76 9298.82 9231.14 9258.7 0
1/16/2020 9313.45 9357.92 9301.32 9357.13 0
1/17/2020 9392.37 9393.48 9346.81 9388.94 0
1/21/2020 9361.07 9397.58 9350.2 9370.81 0
1/22/2020 9413.61 9439.29 9375.13 9383.77 0
1/23/2020 9377.72 9409.2 9334.13 9402.48 0
1/24/2020 9446.21 9451.43 9273.23 9314.91 0
1/27/2020 9092.46 9185.45 9088.04 9139.31 0
1/28/2020 9201.82 9288.87 9182.33 9269.68 0
1/29/2020 9318.26 9329.12 9249.04 9275.16 0
1/30/2020 9211.15 9303 9185.18 9298.93 0
1/31/2020 9324.33 9324.8 9123.22 9150.94 0
2/3/2020 9190.72 9299.85 9188.55 9273.4 0
2/4/2020 9398.39 9485.38 9374.05 9467.97 0
2/5/2020 9574.1 9574.94 9454.93 9508.68 0
2/6/2020 9540.98 9575.66 9505.68 9572.15 0
2/7/2020 9526.64 9570.09 9496.53 9520.51 0
2/10/2020 9493.63 9628.66 9493.63 9628.39 0
2/11/2020 9680.89 9714.74 9617.21 9638.94 0
2/12/2020 9688.6 9728.77 9666.69 9725.96 0
2/13/2020 9657.04 9748.32 9650.02 9711.97 0
2/14/2020 9728.9 9746.36 9693.05 9731.18 0
2/18/2020 9679.04 9747.68 9675.8 9732.74 0
2/19/2020 9782.81 9838.37 9777.1 9817.18 0
2/20/2020 9799.2 9820.86 9636.94 9750.97 0
2/21/2020 9708.01 9715.95 9542.33 9576.59 0
2/24/2020 9188.44 9322.88 9166.01 9221.28 0
2/25/2020 9301.2 9315.26 8940.49 8965.61 0
2/26/2020 9011.55 9148.32 8927.8 8980.78 0
2/27/2020 8744.03 8904.11 8562.05 8566.48 0
2/28/2020 8272.51 8591.82 8264.16 8567.37 0
3/2/2020 8667.14 8952.81 8543.35 8952.17 0
3/3/2020 8965.1 9070.32 8602.89 8684.09 0
3/4/2020 8834.78 9019.96 8757.66 9018.09 0
3/5/2020 8790.09 8921.08 8677.39 8738.59 0
3/6/2020 8469.02 8612.36 8375.13 8575.62 0
3/9/2020 7957.93 8243.31 7943.16 7950.68 0
3/10/2020 8222.55 8347.4 7930.43 8344.25 0
3/11/2020 8135.74 8181.36 7850.95 7952.05 0
3/12/2020 7398.58 7712.33 7194.67 7201.8 0
3/13/2020 7610.39 7875.93 7219.09 7874.88 0
3/16/2020 7392.73 7422.2 6882.86 6904.59 0
3/17/2020 7071.95 7406.23 6828.91 7334.78 0
3/18/2020 6905.37 7182.83 6686.36 6989.84 0
3/19/2020 6996.45 7341.38 6858.38 7150.58 0
3/20/2020 7248.07 7354.44 6854.67 6879.52 0
3/23/2020 6847.28 6984.94 6631.42 6860.67 0
3/24/2020 7196.15 7418.37 7169.86 7417.86 0
3/25/2020 7421.36 7671.21 7276.4 7384.3 0
3/26/2020 7462.21 7809.83 7462.21 7797.54 0
3/27/2020 7554.25 7716.24 7491.14 7502.38 0
3/30/2020 7583.46 7784.35 7539.97 7774.15 0
3/31/2020 7740.06 7880.31 7642.86 7700.1 0
4/1/2020 7459.5 7566.37 7301.98 7360.58 0
4/2/2020 7317.45 7501.7 7307.95 7487.31 0
4/3/2020 7477.27 7518.72 7288.11 7373.08 0
4/6/2020 7660.17 7938.33 7617.79 7913.24 0
4/7/2020 8129.99 8146.43 7881.22 7887.26 0
4/8/2020 7975.72 8114.43 7901.94 8090.9 0
4/9/2020 8169.01 8227.91 8072.32 8153.58 0
4/13/2020 8127.69 8200.44 8035.95 8192.42 0
4/14/2020 8353.21 8531.11 8338.08 8515.74 0
4/15/2020 8355.96 8464.66 8308.79 8393.18 0
4/16/2020 8479.11 8560.16 8393.27 8532.36 0
4/17/2020 8667.48 8670.3 8531.69 8650.14 0
4/20/2020 8553.38 8684.91 8553.38 8560.73 0
4/21/2020 8460.69 8480.29 8215.69 8263.23 0
4/22/2020 8434.55 8537.31 8404.54 8495.38 0
4/23/2020 8528.84 8635.23 8475.2 8494.75 0
4/24/2020 8530.08 8642.93 8464.42 8634.52 0
4/27/2020 8717.98 8754.57 8697.37 8730.16 0
4/28/2020 8825.69 8830.57 8600.7 8607.73 0
4/29/2020 8802.7 8957.27 8765.01 8914.71 0
4/30/2020 8911.02 8926.11 8825.83 8889.55 0
5/1/2020 8681.29 8754.46 8566.84 8604.95 0
5/4/2020 8555.32 8715.82 8537.83 8710.72 0
5/5/2020 8809.66 8909.96 8781.31 8809.12 0
5/6/2020 8874.7 8933.25 8819.37 8854.39 0
5/7/2020 8973.78 9015.99 8932.86 8979.66 0
5/8/2020 9056.89 9125.98 9018.21 9121.32 0
5/11/2020 9054.91 9241.92 9053.17 9192.34 0
5/12/2020 9225.15 9250.96 9000.07 9002.55 0
5/13/2020 9006.05 9074.16 8752.68 8863.17 0
5/14/2020 8788.04 8945.71 8705.25 8943.72 0
5/15/2020 8839.99 9018.4 8821.38 9014.56 0
5/18/2020 9177.15 9267.22 9154.35 9234.83 0
5/19/2020 9227.46 9317.25 9183.25 9185.1 0
5/20/2020 9305.62 9392.82 9304.2 9375.78 0
5/21/2020 9375.19 9405.25 9254.85 9284.88 0
5/22/2020 9278.55 9328.28 9239.41 9324.59 0
5/26/2020 9501.21 9501.21 9333.16 9340.22 0
5/27/2020 9346.12 9414.62 9144.28 9412.36 0
5/28/2020 9392.99 9523.64 9345.28 9368.99 0
5/29/2020 9382.35 9505.55 9324.73 9489.87 0
6/1/2020 9471.42 9571.28 9462.32 9552.05 0
6/2/2020 9566.53 9611.22 9472.08 9608.38 0
6/3/2020 9651.86 9707.78 9627.17 9682.91 0
6/4/2020 9649.65 9716.14 9560.41 9615.81 0
6/5/2020 9703.54 9845.69 9685.35 9814.08 0
6/8/2020 9823.44 9927.13 9780.61 9924.75 0
6/9/2020 9867.19 10002.5 9863.27 9953.75 0
6/10/2020 10012.32 10086.89 9962.58 10020.35 0
6/11/2020 9791.24 9868.08 9491.31 9492.73 0
6/12/2020 9715.87 9768.64 9413.62 9588.81 0
6/15/2020 9426.9 9756.07 9403 9726.02 0
6/16/2020 9949.78 9963.63 9748.38 9895.87 0
6/17/2020 9943.31 9991.21 9891.81 9910.53 0
6/18/2020 9892.48 9959.2 9885.66 9943.05 0
6/19/2020 10042.13 10053.91 9872.94 9946.12 0
6/22/2020 9945.49 10059.61 9916.6 10056.48 0
6/23/2020 10130.83 10221.85 10112.44 10131.37 0
6/24/2020 10092.92 10137.5 9842.22 9909.17 0
6/25/2020 9899.36 10023.28 9810.47 10017 0
6/26/2020 9995.12 10000.67 9749.07 9757.22 0
6/29/2020 9771.72 9877.34 9663.61 9874.15 0
12500

10500

8500

6500
Close
4500

2500

500
1/2/2020 1/27/2020 2/19/2020 3/12/2020 4/3/2020 4/28/2020 5/20/2020 6/12/2020
3000
-1500

2500

2000

1500

1000

500

0
1 6 11 16 21 26 31 36 41 46 51 56 61 66 71 76 81 86 91 96 101106111116121

Google Amazon Microsoft Apple

120000000

100000000

80000000

60000000

40000000

20000000

0
1 7 13 19 25 31 37 43 49 55 61 67 73 79 85 91 97 103 109 115 121

Apple Microsoft Amazon Google