Date APPL AMZN ENI GOOG TSLA
12/6/2022 142.1156 88.25 26.59432 97.31 179.82
12/7/2022 140.1566 88.46 26.20103 95.15 174.04
12/8/2022 141.8571 90.35 26.56624 93.95 173.44
12/9/2022 141.3698 89.09 26.32277 93.07 179.05
12/12/2022 143.6869 90.55 26.96889 93.56 167.82
12/13/2022 144.6614 92.49 27.68057 95.85 160.95
12/14/2022 142.414 91.58 26.95953 95.31 156.8
12/15/2022 135.7413 88.45 26.36958 91.2 157.67
12/16/2022 133.7623 87.86 25.89201 90.86 150.23
12/19/2022 131.6342 84.92 25.91074 89.15 149.87
12/20/2022 131.5646 85.19 25.99502 89.63 137.8
12/21/2022 134.6971 86.77 26.89398 90.25 137.57
12/22/2022 131.495 83.79 26.60369 88.26 125.35
12/23/2022 131.1271 85.25 27.09063 89.81 123.15
12/27/2022 129.3073 83.04 27.06254 87.93 109.1
12/28/2022 125.3394 81.82 26.80034 86.46 112.71
12/29/2022 128.8896 84.18 27.05317 88.95 121.82
12/30/2022 129.2078 84 26.83779 88.73 123.18
1/3/2023 124.3748 85.82 26.9408 89.7 108.1
1/4/2023 125.6576 85.14 26.96889 88.71 113.64
1/5/2023 124.3251 83.12 27.00635 86.77 110.34
1/6/2023 128.8995 86.08 27.62439 88.16 113.06
1/9/2023 129.4266 87.36 27.84913 88.8 119.77
1/10/2023 130.0033 89.87 28.3267 89.24 118.85
1/11/2023 132.748 95.09 28.68254 92.26 123.22
1/12/2023 132.6684 95.27 29.32867 91.91 123.56
1/13/2023 134.0109 98.12 29.45041 92.8 122.4
1/17/2023 135.1844 96.05 29.15075 92.16 131.49
1/18/2023 134.4585 95.46 29.01965 91.78 128.78
1/19/2023 134.5181 93.68 29.23503 93.91 127.17
1/20/2023 137.1036 97.25 29.69387 99.28 133.42
1/23/2023 140.3257 97.52 29.36613 101.21 143.75
1/24/2023 141.7378 96.32 29.01965 99.21 143.89
1/25/2023 141.0715 97.18 28.86046 96.73 144.43
1/26/2023 143.1598 99.22 29.20694 99.16 160.27
1/27/2023 145.1189 102.24 28.90728 100.71 177.9
1/30/2023 142.2051 100.55 28.60763 97.95 166.66
1/31/2023 143.488 103.13 28.93537 99.87 173.22
2/1/2023 144.6216 105.15 28.5608 101.43 181.41
2/2/2023 149.9817 112.91 28.0645 108.8 188.27
2/3/2023 153.6412 103.39 28.03641 105.22 189.98
2/6/2023 150.8866 102.18 27.68994 103.47 194.76
2/7/2023 153.7904 102.11 28.36416 108.04 196.81
2/8/2023 151.0756 100.05 28.50462 100 201.29
2/9/2023 150.0314 98.24 28.68254 95.46 207.32
2/10/2023 150.3999 97.61 29.69387 94.86 196.89
2/13/2023 153.2284 99.54 29.70324 95 194.64
2/14/2023 152.5811 99.7 29.99353 94.95 209.25
2/15/2023 154.7025 101.16 29.59087 97.1 214.24
2/16/2023 153.089 98.15 29.45041 95.78 202.04
2/17/2023 151.9337 97.2 28.42035 94.59 208.31
2/21/2023 147.8801 94.58 28.40162 92.05 197.37
2/22/2023 148.3084 95.79 28.13942 91.8 200.86
2/23/2023 148.7964 95.82 26.54751 91.07 202.07
2/24/2023 146.1173 93.5 26.41641 89.35 196.88
2/27/2023 147.3224 93.76 26.71606 90.1 207.63
2/28/2023 146.8145 94.23 26.55687 90.3 205.71
3/1/2023 144.7229 92.17 26.48196 90.51 202.77
3/2/2023 145.3205 92.13 26.58496 92.31 190.9
3/3/2023 150.4198 94.9 26.73479 94.02 197.79
3/6/2023 153.2085 93.75 27.09999 95.58 193.81
3/7/2023 150.9875 93.55 26.52877 94.17 187.71
3/8/2023 152.2524 93.92 26.45386 94.65 182
3/9/2023 149.9816 92.25 26.16357 92.66 172.92
3/10/2023 147.9 90.73 26.36958 91.01 173.44
3/13/2023 149.8621 92.43 25.79837 91.66 174.48
3/14/2023 151.9735 94.88 26.01375 94.25 183.26
3/15/2023 152.3719 96.2 24.49674 96.55 180.45
3/16/2023 155.2204 100.04 24.54357 101.07 184.13
3/17/2023 154.3738 98.95 24.15963 102.46 180.13
3/20/2023 156.7641 97.71 24.94734 101.93 183.25
3/21/2023 158.6365 100.61 25.66258 105.84 197.58
3/22/2023 157.1924 98.7 25.4337 104.22 191.15
3/23/2023 158.2879 98.71 25.49092 106.26 192.22
3/24/2023 159.6026 98.13 25.09039 106.06 190.41
3/27/2023 157.6405 98.04 25.55767 103.06 191.81
3/28/2023 157.0131 97.24 25.90099 101.36 189.19
3/29/2023 160.1205 100.25 26.20615 101.9 193.88
3/30/2023 161.704 102 26.65437 101.32 195.28
3/31/2023 164.2338 103.29 26.70205 104 207.46
4/3/2023 165.4987 102.41 28.0753 104.91 194.77
4/4/2023 164.9608 103.95 27.79874 105.12 192.58
4/5/2023 163.0984 101.1 28.11344 104.95 185.52
4/6/2023 163.9948 102.06 28.22788 108.9 185.06
4/10/2023 161.3754 102.17 28.38047 106.95 184.51
4/11/2023 160.1504 99.92 28.80007 106.12 186.79
4/12/2023 159.4532 97.83 28.8096 105.22 180.54
4/13/2023 164.8911 102.4 29.32457 108.19 185.9
4/14/2023 164.5425 102.51 29.19106 109.46 185
4/17/2023 164.5625 102.74 29.17199 106.42 187.04
4/18/2023 165.7975 102.3 29.17199 105.12 184.31
4/19/2023 166.9528 104.3 28.83821 105.02 180.59
4/20/2023 165.9767 103.81 28.59027 105.9 162.99
4/21/2023 164.3533 106.96 28.98126 105.91 165.08
4/24/2023 164.662 106.21 29.28643 106.78 162.55
4/25/2023 163.1084 102.57 28.4949 104.61 160.67
4/26/2023 163.0984 104.98 28.73331 104.45 153.75
4/27/2023 167.7296 109.82 28.51397 108.37 160.19
4/28/2023 168.9945 105.45 28.87636 108.22 164.31
5/1/2023 168.9048 102.05 28.67609 107.71 161.83
5/2/2023 167.8591 103.63 27.71291 105.98 160.31
5/3/2023 166.7735 103.65 27.33145 106.12 160.61
5/4/2023 165.1202 104 27.32192 105.21 161.2
5/5/2023 172.8688 105.66 28.61888 106.215 170.06
5/8/2023 172.799 105.83 28.48537 108.24 171.79
5/9/2023 171.076 106.62 28.32325 107.94 169.15
5/10/2023 172.8588 110.19 28.18973 112.28 168.54
5/11/2023 173.048 112.18 27.56033 116.9 172.08
5/12/2023 172.1105 110.26 27.6843 117.92 167.98
5/15/2023 171.6119 111.2 27.62709 116.96 166.35
5/16/2023 171.6119 113.4 27.27424 120.09 166.52
5/17/2023 172.2302 115.5 27.74152 121.48 173.86
5/18/2023 174.5839 118.15 27.67477 123.52 176.89
5/19/2023 174.6936 116.25 27.87503 123.25 180.14
5/22/2023 173.7362 115.01 27.9836 125.87 188.87
5/23/2023 171.1032 114.99 27.90605 123.29 185.77
5/24/2023 171.3825 116.75 27.90605 121.64 182.9
5/25/2023 172.5294 115 27.17908 124.35 184.47
5/26/2023 174.9629 120.11 27.44079 125.43 193.17
5/30/2023 176.8279 121.66 26.84952 124.64 201.16
5/31/2023 176.7781 120.58 25.74452 123.37 203.93
6/1/2023 179.6105 122.77 26.51026 124.37 207.52
6/2/2023 180.4682 124.25 27.32447 125.23 213.97
6/5/2023 179.1019 125.3 27.14031 126.63 217.61
6/6/2023 178.7329 126.61 27.13061 127.91 221.31
6/7/2023 177.3466 121.23 27.35355 122.94 224.57
6/8/2023 180.0892 124.25 27.51833 122.67 234.86
6/9/2023 180.4782 123.43 27.12092 122.87 244.4
6/12/2023 183.3007 126.57 26.77197 124.35 249.83
6/13/2023 182.8219 126.66 26.94645 124.43 258.71
6/14/2023 183.4602 126.42 27.14031 124.38 256.79
6/15/2023 185.5148 127.11 27.71219 125.79 255.9
6/16/2023 184.4276 125.49 27.5571 124.06 260.54
6/20/2023 184.5174 125.78 27.12092 123.85 274.45
6/21/2023 183.4702 124.83 27.68311 121.26 259.46
6/22/2023 186.5021 130.15 27.33417 123.87 264.61
6/23/2023 186.183 129.33 26.94645 123.02 256.6
6/26/2023 184.7767 127.33 27.30509 119.09 241.05
6/27/2023 187.5593 129.18 27.0046 119.01 250.21
6/28/2023 188.7461 129.04 27.06276 121.08 256.24
6/29/2023 189.0852 127.9 27.2857 120.01 257.5
6/30/2023 193.4536 130.36 27.90605 120.97 261.77
7/3/2023 191.9476 130.22 28.29377 120.56 279.82
7/5/2023 190.8206 130.38 28.1193 122.63 282.48
7/6/2023 191.2993 128.36 27.60557 120.93 276.54
7/7/2023 190.1723 129.78 27.75096 120.14 274.43
7/10/2023 188.1078 127.13 28.03206 116.87 269.61
7/11/2023 187.5792 128.78 28.34223 117.71 269.79
7/12/2023 189.2647 130.8 29.20491 119.62 271.99
7/13/2023 190.0327 134.3 29.60232 124.83 277.9
7/14/2023 190.1823 134.68 28.97228 125.7 281.38
7/17/2023 193.4735 133.56 28.9432 125.06 290.38
7/18/2023 193.2142 132.83 29.16614 124.08 293.34
7/19/2023 194.5806 135.36 29.23399 122.78 291.26
7/20/2023 192.6158 129.96 29.3503 119.53 262.9
7/21/2023 191.429 130 29.42785 120.31 260.02
7/24/2023 192.2368 128.8 29.68955 121.88 269.06
7/25/2023 193.1045 129.13 29.54416 122.79 265.28
7/26/2023 193.9821 128.15 29.24368 129.66 264.35
7/27/2023 192.7056 128.25 29.12736 129.87 255.71
7/28/2023 195.3086 132.21 29.25337 133.01 266.44
7/31/2023 195.927 133.68 29.70894 133.11 267.43
8/1/2023 195.0892 131.69 29.50539 131.89 261.07
8/2/2023 192.0673 128.21 28.8075 128.64 254.11
8/3/2023 190.661 128.91 29.0789 128.77 259.32
8/4/2023 181.5055 139.57 29.16614 128.54 253.86
8/7/2023 178.3738 142.22 29.37938 131.94 251.45
8/8/2023 179.3213 139.94 29.30184 131.84 249.7
8/9/2023 177.7156 137.85 29.77679 130.15 242.19
8/10/2023 177.4962 138.56 30.01912 130.21 245.34
8/11/2023 177.5561 138.41 29.81556 130.17 242.65
8/14/2023 179.2239 140.57 29.60232 131.83 239.76
8/15/2023 177.2165 137.67 29.16614 130.27 232.96
8/16/2023 176.3377 135.07 29.15644 129.11 225.6
8/17/2023 173.7711 133.98 29.36969 130.46 219.22
8/18/2023 174.2604 133.22 29.41815 128.11 215.49
8/21/2023 175.6086 134.68 29.86403 128.93 231.28
8/22/2023 176.9968 134.25 29.64109 129.69 233.19
8/23/2023 180.8817 135.52 29.72833 133.21 236.86
8/24/2023 176.1479 131.84 29.53447 130.42 230.04
8/25/2023 178.375 133.26 29.78649 130.69 238.59
8/28/2023 179.9529 133.14 29.92219 131.79 238.82
8/29/2023 183.8777 134.91 30.46499 135.49 257.18
8/30/2023 187.4031 135.07 30.37776 136.93 256.9
8/31/2023 187.6228 138.01 30.00942 137.35 258.08
9/1/2023 189.2107 138.12 30.49407 136.8 245.01
9/5/2023 189.4504 137.27 30.70732 136.71 256.49
9/6/2023 182.6693 135.36 30.74609 135.37 251.92
9/7/2023 177.3264 137.85 30.43591 136.2 251.49
9/8/2023 177.9456 138.23 30.67824 137.2 248.5
9/11/2023 179.124 143.1 31.15319 137.74 273.58
9/12/2023 176.068 141.23 31.46337 136.07 267.48
9/13/2023 173.9808 144.85 31.52153 137.5 271.3
9/14/2023 175.5088 144.72 31.98679 138.99 276.04
9/15/2023 174.7797 140.39 31.696 138.3 274.39
9/18/2023 177.7358 139.98 31.54527 138.96 265.28
9/19/2023 178.8344 137.63 31.9886 138.83 266.5
9/20/2023 175.2591 135.29 31.81127 134.59 262.59
9/21/2023 173.7012 129.33 31.23001 131.36 255.7
9/22/2023 174.56 129.12 31.86052 131.25 244.88
9/25/2023 175.8483 131.27 31.86052 132.17 246.99
9/26/2023 171.7337 125.98 31.4369 129.45 244.12
9/27/2023 170.2058 125.98 32.01815 131.46 240.5
9/28/2023 170.4654 125.98 31.9886 133.13 246.38
9/29/2023 170.9847 127.12 31.44675 131.85 250.22
10/2/2023 173.5214 129.46 30.90491 135.17 251.6
10/3/2023 172.1732 124.72 30.46158 133.3 246.53
10/4/2023 173.4315 127 29.94929 136.27 261.16
10/5/2023 174.6799 125.96 30.0478 135.99 260.05
10/6/2023 177.2565 127.96 30.5601 138.73 260.53
10/9/2023 178.7545 128.26 31.30883 139.5 259.67
10/10/2023 178.1553 129.48 31.56497 139.2 263.62
10/11/2023 179.5634 131.83 31.66349 141.7 262.99
10/12/2023 180.4722 132.33 31.69304 140.29 258.87
10/13/2023 178.6147 129.79 32.09697 138.58 251.12
10/16/2023 178.4849 132.55 32.26445 140.49 253.92
10/17/2023 176.9169 131.47 32.56 140.99 254.85
10/18/2023 175.6086 128.13 32.3137 139.28 242.68
10/19/2023 175.2292 128.4 32.25459 138.98 220.11
10/20/2023 172.6525 125.17 32.01815 136.74 211.99
10/23/2023 172.7724 126.56 32.10682 137.9 212.08
10/24/2023 173.2118 128.56 31.91964 140.12 216.52
10/25/2023 170.8749 121.39 32.10682 126.67 212.42
10/26/2023 166.6704 119.57 31.99845 123.44 205.76
10/27/2023 167.9987 127.74 31.97874 123.4 207.3
10/30/2023 170.0659 132.71 32.03785 125.75 197.36
10/31/2023 170.5453 133.09 32.07726 125.3 200.84
11/1/2023 173.7411 137 32.24474 127.57 205.66
11/2/2023 177.3364 138.07 32.8654 128.58 218.51
11/3/2023 176.4176 138.6 32.3137 130.37 219.96
11/6/2023 178.9942 139.74 32.39252 131.45 219.27
11/7/2023 181.5808 142.71 31.65364 132.4 222.18
11/8/2023 182.6494 142.08 31.14135 133.26 222.11
11/9/2023 182.17 140.6 31.32853 131.69 209.98
11/10/2023 186.4 143.56 31.78171 134.06 214.65
11/13/2023 184.8 142.59 32.21519 133.64 223.71
11/14/2023 187.44 145.8 32.71763 135.43 237.41
11/15/2023 188.01 143.2 32.13637 136.38 242.84
11/16/2023 189.71 142.83 31.85067 138.7 233.59
11/17/2023 189.69 145.18 32.294 136.94 234.3
11/20/2023 191.45 146.13 32.62 137.92 235.6
11/21/2023 190.64 143.9 32.59 138.62 241.2
11/22/2023 191.31 146.71 32.27 140.02 234.21
11/24/2023 189.97 146.74 32.92 138.22 235.45
11/27/2023 189.79 147.73 32.76 138.05 236.08
11/28/2023 190.4 147.03 33.26 138.62 246.72
11/29/2023 189.37 146.32 33.03 136.4 244.14
11/30/2023 189.95 146.09 33.14 133.92 240.08
12/1/2023 191.24 147.03 32.97 133.32 238.83
12/4/2023 189.43 144.84 32.37 130.63 235.58
12/5/2023 193.42 146.88 32.28 132.39 238.72
