Date
stringdate 2020-01-21 00:00:00
2024-12-30 00:00:00
| Close
float64 50.2
10.6k
| High
float64 51.2
10.6k
| Low
float64 44.6
10.4k
| Open
float64 49.5
10.5k
| Volume
int64 0
960M
| Target
float64 50.2
10.6k
| SMA_5
float64 52
10.5k
| SMA_10
float64 54.6
10.3k
| EMA_5
float64 52.6
10.4k
| EMA_10
float64 55.8
10.3k
| RSI
float64 3.06
98.7
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-06-26
| 183.433411
| 186.185851
| 183.393799
| 184.977944
| 48,088,700
| 186.19574
| 183.744296
| 183.156181
| 183.701372
| 182.65633
| 65.885016
|
2023-06-27
| 186.19574
| 186.52247
| 183.829433
| 184.047253
| 50,730,800
| 187.373962
| 184.348245
| 183.578947
| 184.532828
| 183.299859
| 71.765772
|
2023-06-28
| 187.373962
| 188.017513
| 185.740325
| 186.06704
| 51,216,800
| 187.710587
| 185.395758
| 184.167061
| 185.479873
| 184.040605
| 78.390386
|
2023-06-29
| 187.710587
| 188.185839
| 187.067036
| 187.205648
| 46,347,300
| 192.047165
| 185.908624
| 184.725468
| 186.223444
| 184.707875
| 75.451409
|
2023-06-30
| 192.047165
| 192.552104
| 189.364023
| 189.730365
| 85,069,600
| 190.552155
| 187.352173
| 185.513579
| 188.164684
| 186.042291
| 79.963072
|
2023-07-03
| 190.552155
| 191.958076
| 189.859082
| 191.859062
| 31,458,200
| 189.433365
| 188.775922
| 186.260109
| 188.960508
| 186.862266
| 71.260451
|
2023-07-05
| 189.433365
| 191.067003
| 188.730396
| 189.670991
| 46,920,300
| 189.908569
| 189.423447
| 186.885846
| 189.118127
| 187.329739
| 69.059023
|
2023-07-06
| 189.908569
| 190.116494
| 187.324442
| 187.958097
| 45,094,300
| 188.78978
| 189.930368
| 187.663063
| 189.381608
| 187.798617
| 68.821831
|
2023-07-07
| 188.78978
| 190.760058
| 188.354154
| 189.512554
| 46,778,000
| 186.740311
| 190.146207
| 188.027415
| 189.184332
| 187.978828
| 61.704314
|
2023-07-10
| 186.740311
| 188.106636
| 185.185867
| 187.383861
| 59,922,200
| 186.215576
| 189.084836
| 188.218504
| 188.369658
| 187.753643
| 58.815213
|
2023-07-11
| 186.215576
| 187.423484
| 184.750252
| 187.284872
| 46,638,100
| 187.888809
| 188.21752
| 188.496721
| 187.651631
| 187.473995
| 57.183037
|
2023-07-12
| 187.888809
| 189.79967
| 186.601693
| 187.79969
| 60,750,200
| 188.651169
| 187.908609
| 188.666028
| 187.73069
| 187.549416
| 63.198636
|
2023-07-13
| 188.651169
| 189.294734
| 187.898708
| 188.611572
| 41,342,300
| 188.799698
| 187.657129
| 188.793748
| 188.037516
| 187.749734
| 58.966638
|
2023-07-14
| 188.799698
| 189.284831
| 187.750208
| 188.344251
| 41,573,900
| 192.066956
| 187.659113
| 188.90266
| 188.291577
| 187.940637
| 60.245405
|
2023-07-17
| 192.066956
| 192.393686
| 189.908558
| 189.997663
| 50,520,200
| 191.809555
| 188.724442
| 188.904639
| 189.550036
| 188.690877
| 70.316966
|
2023-07-18
| 191.809555
| 192.403613
| 190.512543
| 191.433332
| 48,353,800
| 193.16597
| 189.843237
| 189.030379
| 190.303209
| 189.257909
| 64.976402
|
2023-07-19
| 193.16597
| 196.264932
| 190.740245
| 191.185796
| 80,507,300
| 191.215515
| 190.898669
| 189.403639
| 191.257463
| 189.968466
| 65.306254
|
2023-07-20
| 191.215515
| 194.522402
| 190.591755
| 193.156077
| 59,581,200
| 190.037308
| 191.411539
| 189.534334
| 191.24348
| 190.195202
| 58.534358
|
2023-07-21
| 190.037308
| 193.03727
| 189.334339
| 192.175899
| 71,917,800
| 190.839279
| 191.659061
| 189.659087
| 190.841423
| 190.166494
| 44.216523
|
2023-07-24
| 190.839279
| 192.977871
| 190.344236
| 191.49274
| 45,377,800
| 191.700653
| 191.413525
| 190.068983
| 190.840708
| 190.288818
| 50.86054
|
2023-07-25
| 191.700653
| 192.512532
| 191.007595
| 191.413534
| 37,283,200
| 192.571899
| 191.391745
| 190.617491
| 191.127357
| 190.545516
| 56.901775
|
2023-07-26
| 192.571899
| 193.700598
| 191.403604
| 191.750125
| 47,471,900
| 191.304596
| 191.272931
| 191.0858
| 191.608871
| 190.913949
| 57.916474
|
2023-07-27
| 191.304596
| 195.245138
| 190.64124
| 194.076842
| 47,460,200
| 193.888733
| 191.290747
| 191.351143
| 191.507446
| 190.984976
| 57.409614
|
2023-07-28
| 193.888733
| 194.680806
| 192.215484
| 192.740228
| 48,291,400
| 194.502594
| 192.061032
| 191.860046
| 192.301208
| 191.512932
| 70.418669
|
2023-07-31
| 194.502594
| 194.542206
| 193.324388
| 194.116461
| 38,824,100
| 193.670898
| 192.793695
| 192.10361
| 193.035003
| 192.056507
| 73.551028
|
2023-08-01
| 193.670898
| 194.779791
| 193.344168
| 194.294658
| 35,175,100
| 190.670944
| 193.187744
| 192.289745
| 193.246968
| 192.350032
| 67.257688
|
2023-08-02
| 190.670944
| 193.245161
| 189.948185
| 193.10655
| 50,389,300
| 189.274933
| 192.807553
| 192.040242
| 192.388294
| 192.044744
| 55.318051
|
2023-08-03
| 189.274933
| 190.463034
| 188.799695
| 189.670977
| 61,235,200
| 180.185959
| 192.40162
| 191.846184
| 191.350507
| 191.541142
| 51.174157
|
2023-08-04
| 180.185959
| 185.522528
| 180.116646
| 183.680965
| 115,799,700
| 177.077057
| 189.661066
| 190.861049
| 187.628991
| 189.476563
| 27.203665
|
2023-08-07
| 177.077057
| 181.314628
| 175.591926
| 180.324541
| 97,576,100
| 178.017639
| 186.175958
| 189.484827
| 184.111679
| 187.222107
| 24.520512
|
2023-08-08
| 178.017639
| 178.482981
| 175.819645
| 177.908729
| 67,823,000
| 176.423599
| 183.045306
| 188.116525
| 182.080333
| 185.548568
| 23.419015
|
2023-08-09
| 176.423599
| 179.136428
| 175.255289
| 179.077025
| 60,378,500
| 176.20578
| 180.195837
| 186.501695
| 180.194755
| 183.889482
| 23.715653
|
2023-08-10
| 176.20578
| 178.958221
| 175.839453
| 177.700806
| 54,686,900
| 176.265274
| 177.582007
| 184.991814
| 178.865097
| 182.492446
| 24.553696
|
2023-08-11
| 176.265274
| 177.088158
| 175.035918
| 175.799319
| 51,988,100
| 177.920944
| 176.79787
| 183.229468
| 177.998489
| 181.360233
| 22.434674
|
2023-08-14
| 177.920944
| 178.148967
| 175.789374
| 176.443717
| 43,675,600
| 175.928177
| 176.966647
| 181.571303
| 177.972641
| 180.734907
| 24.697272
|
2023-08-15
| 175.928177
| 177.940766
| 175.531613
| 177.345921
| 43,622,600
| 175.055725
| 176.548755
| 179.797031
| 177.291153
| 179.860956
| 20.647246
|
2023-08-16
| 175.055725
| 177.008816
| 174.986318
| 175.61092
| 46,964,900
| 172.507767
| 176.27518
| 178.235509
| 176.54601
| 178.987278
| 20.938865
|
2023-08-17
| 172.507767
| 175.987659
| 171.992222
| 175.620837
| 66,062,900
| 172.993591
| 175.535577
| 176.558792
| 175.199929
| 177.809185
| 11.710553
|
2023-08-18
| 172.993591
| 173.598361
| 170.48529
| 170.82237
| 61,114,200
| 174.332001
| 174.881241
| 175.839555
| 174.464483
| 176.933623
| 11.303809
|
2023-08-21
| 174.332001
| 174.619522
| 172.250019
| 173.568615
| 46,311,900
| 175.710083
| 174.163452
| 175.56505
| 174.420322
| 176.4606
| 15.830958
|
2023-08-22
| 175.710083
| 176.156221
| 174.738492
| 175.541543
| 42,084,200
| 179.566696
| 174.119833
| 175.334294
| 174.850243
| 176.324143
| 21.959237
|
2023-08-23
| 179.566696
| 179.993016
| 176.80063
| 176.989003
| 52,722,800
| 174.867355
| 175.022028
| 175.648604
| 176.422394
| 176.913698
| 33.3407
|
2023-08-24
| 174.867355
| 179.546877
| 174.500518
| 179.120557
| 54,945,800
| 177.078232
| 175.493945
| 175.514761
| 175.904048
| 176.541636
| 39.254459
|
2023-08-25
| 177.078232
| 177.613594
| 174.312166
| 175.858785
| 51,449,600
| 178.644699
| 176.310873
| 175.596057
| 176.295442
| 176.639199
| 50.002463
|
2023-08-28
| 178.644699
| 179.041263
| 177.018764
| 178.545551
| 43,820,700
| 182.54097
| 177.173413
| 175.668433
| 177.078528
| 177.003835
| 51.280979
|
2023-08-29
| 182.54097
| 183.314279
| 177.960596
| 178.158878
| 53,003,900
| 186.04071
| 178.53959
| 176.329712
| 178.899342
| 178.010587
| 61.422362
|
2023-08-30
| 186.04071
| 186.239007
| 183.155678
| 183.35396
| 60,813,900
| 186.258804
| 179.834393
| 177.42821
| 181.279798
| 179.470609
| 66.358851
|
2023-08-31
| 186.258804
| 187.498084
| 185.87215
| 186.229063
| 60,794,500
| 187.835175
| 182.112683
| 178.803314
| 182.939467
| 180.704827
| 66.535414
|
2023-09-01
| 187.835175
| 188.291221
| 186.665287
| 187.864916
| 45,732,600
| 188.07312
| 184.264072
| 180.287473
| 184.571369
| 182.001253
| 66.447365
|
2023-09-05
| 188.07312
| 188.350718
| 186.001048
| 186.6653
| 45,280,000
| 181.34137
| 186.149756
| 181.661584
| 185.73862
| 183.105229
| 71.39366
|
2023-09-06
| 181.34137
| 187.230431
| 179.913717
| 186.784278
| 81,755,800
| 176.037216
| 185.909836
| 182.224713
| 184.27287
| 182.784527
| 59.1778
|
2023-09-07
| 176.037216
| 176.681651
| 172.051688
| 173.677623
| 112,488,800
| 176.651917
| 183.909137
| 181.871765
| 181.527652
| 181.557744
| 54.769534
|
2023-09-08
| 176.651917
| 178.694263
| 176.265262
| 176.820472
| 65,551,300
| 177.821808
| 181.987759
| 182.050221
| 179.902407
| 180.665775
| 54.926531
|
2023-09-11
| 177.821808
| 178.753749
| 175.819127
| 178.525726
| 58,953,100
| 174.788055
| 179.985086
| 182.124579
| 179.208874
| 180.14869
| 54.721022
|
2023-09-12
| 174.788055
| 178.585211
| 173.320752
| 177.9507
| 90,370,200
| 172.715973
| 177.328073
| 181.738914
| 177.735268
| 179.174029
| 48.806158
|
2023-09-13
| 172.715973
| 175.779469
| 172.487934
| 174.996236
| 84,267,900
| 174.232849
| 175.602994
| 180.756415
| 176.062169
| 177.999837
| 40.699897
|
2023-09-14
| 174.232849
| 174.589762
| 172.09137
| 172.507766
| 60,895,800
| 173.509094
| 175.24212
| 179.575629
| 175.452396
| 177.31493
| 49.057168
|
2023-09-15
| 173.509094
| 174.986321
| 172.329312
| 174.966489
| 109,205,100
| 176.443726
| 174.613556
| 178.300658
| 174.804629
| 176.62296
| 44.451287
|
2023-09-18
| 176.443726
| 177.841637
| 174.659159
| 174.966498
| 67,257,600
| 177.534317
| 174.337939
| 177.161513
| 175.350994
| 176.590372
| 46.717905
|
2023-09-19
| 177.534317
| 178.089512
| 175.610952
| 175.997607
| 51,826,900
| 173.984985
| 174.887192
| 176.107632
| 176.078769
| 176.761998
| 41.852301
|
2023-09-20
| 173.984985
| 178.158871
| 173.895746
| 177.722643
| 58,436,200
| 172.438354
| 175.140994
| 175.371994
| 175.380841
| 176.257087
| 30.412436
|
2023-09-21
| 172.438354
| 174.788039
| 172.368963
| 173.053048
| 63,047,900
| 173.291
| 174.782095
| 175.012108
| 174.400012
| 175.562772
| 28.474471
|
2023-09-22
| 173.291
| 175.56137
| 172.557356
| 173.172034
| 56,725,400
| 174.569916
| 174.738477
| 174.676016
| 174.030341
| 175.149723
| 26.824795
|
2023-09-25
| 174.569916
| 175.452282
| 172.65646
| 172.706034
| 46,172,700
| 170.485275
| 174.363715
| 174.350827
| 174.2102
| 175.044303
| 29.174389
|
2023-09-26
| 170.485275
| 173.697479
| 170.187845
| 173.320748
| 64,588,900
| 168.968369
| 172.953906
| 173.920549
| 172.968558
| 174.215389
| 31.768312
|
2023-09-27
| 168.968369
| 171.555986
| 167.600214
| 171.139589
| 66,921,800
| 169.226135
| 171.950583
| 173.545789
| 171.635162
| 173.261385
| 36.398399
|
2023-09-28
| 169.226135
| 170.55464
| 166.182457
| 167.887707
| 56,294,400
| 169.741714
| 171.308139
| 173.045117
| 170.832153
| 172.527703
| 35.512603
|
2023-09-29
| 169.741714
| 171.585764
| 168.879165
| 170.544766
| 51,814,200
| 172.259918
| 170.598282
| 172.668379
| 170.468673
| 172.02116
| 33.823058
|
2023-10-02
| 172.259918
| 172.805204
| 169.464095
| 169.751617
| 52,164,500
| 170.921478
| 170.136282
| 172.249998
| 171.065755
| 172.064571
| 44.831794
|
2023-10-03
| 170.921478
| 172.140941
| 169.355042
| 170.78268
| 49,594,600
| 172.170715
| 170.223523
| 171.588715
| 171.017663
| 171.856736
| 46.218122
|
2023-10-04
| 172.170715
| 172.716002
| 169.503782
| 169.622748
| 53,020,300
| 173.409973
| 170.863992
| 171.407288
| 171.402014
| 171.913823
| 45.60449
|
2023-10-05
| 173.409973
| 173.945335
| 171.199087
| 172.299568
| 48,527,900
| 175.967819
| 171.70076
| 171.504449
| 172.071333
| 172.18585
| 49.793263
|
2023-10-06
| 175.967819
| 176.463531
| 171.69477
| 172.309463
| 57,224,100
| 177.454987
| 172.945981
| 171.772131
| 173.370162
| 172.873481
| 48.991553
|
2023-10-09
| 177.454987
| 177.51447
| 174.292342
| 175.293674
| 42,390,800
| 176.860123
| 173.984995
| 172.060638
| 174.73177
| 173.706482
| 49.834677
|
2023-10-10
| 176.860123
| 178.178718
| 176.423894
| 176.572616
| 43,698,000
| 178.258026
| 175.172723
| 172.698123
| 175.441221
| 174.279871
| 56.833167
|
2023-10-11
| 178.258026
| 178.3076
| 176.076896
| 176.671742
| 47,551,100
| 179.160217
| 176.390186
| 173.627089
| 176.380156
| 175.003172
| 63.929742
|
2023-10-12
| 179.160217
| 180.776228
| 177.504526
| 178.525707
| 56,743,100
| 177.316177
| 177.540234
| 174.620497
| 177.306843
| 175.758998
| 64.015091
|
2023-10-13
| 177.316177
| 180.36975
| 176.61226
| 179.864129
| 51,427,100
| 177.187302
| 177.809906
| 175.377943
| 177.309955
| 176.042122
| 56.385454
|
2023-10-16
| 177.187302
| 177.544215
| 174.996248
| 175.234195
| 52,517,000
| 175.630753
| 177.756369
| 175.870682
| 177.26907
| 176.250336
| 69.095965
|
2023-10-17
| 175.630753
| 176.889865
| 173.300915
| 175.135041
| 57,549,400
| 174.332001
| 177.510495
| 176.341609
| 176.722964
| 176.137685
| 68.940226
|
2023-10-18
| 174.332001
| 176.057084
| 173.608265
| 174.074236
| 54,764,400
| 173.955246
| 176.72529
| 176.557738
| 175.925976
| 175.809379
| 63.704147
|
2023-10-19
| 173.955246
| 176.314825
| 173.687557
| 174.530259
| 59,302,900
| 171.397354
| 175.684296
| 176.612265
| 175.269066
| 175.472264
| 61.394032
|
2023-10-20
| 171.397354
| 173.915564
| 171.159407
| 173.806507
| 64,189,300
| 171.516327
| 174.500531
| 176.155219
| 173.978496
| 174.731371
| 47.672491
|
2023-10-23
| 171.516327
| 172.51766
| 168.472648
| 169.444255
| 55,980,100
| 171.952576
| 173.366336
| 175.561353
| 173.157773
| 174.146817
| 51.718192
|
2023-10-24
| 171.952576
| 172.180599
| 169.979637
| 171.565921
| 43,816,600
| 169.632645
| 172.630701
| 175.070598
| 172.75604
| 173.747864
| 49.338863
|
2023-10-25
| 169.632645
| 171.575827
| 169.186492
| 170.405954
| 57,157,000
| 165.45874
| 171.690829
| 174.20806
| 171.714908
| 172.999643
| 39.255515
|
2023-10-26
| 165.45874
| 169.910239
| 164.249202
| 168.908891
| 70,625,300
| 166.777344
| 169.991528
| 172.837912
| 169.629519
| 171.628569
| 22.624117
|
2023-10-27
| 166.777344
| 167.511003
| 165.399265
| 165.478581
| 58,499,100
| 168.829575
| 169.067526
| 171.784029
| 168.678794
| 170.746528
| 21.938575
|
2023-10-30
| 168.829575
| 169.702032
| 167.421754
| 167.570477
| 51,131,000
| 169.305466
| 168.530176
| 170.948256
| 168.729054
| 170.397991
| 30.396897
|
2023-10-31
| 169.305466
| 169.434341
| 166.460069
| 167.897646
| 44,846,000
| 172.478012
| 168.000754
| 170.315727
| 168.921191
| 170.19935
| 27.116111
|
2023-11-01
| 172.478012
| 172.735777
| 168.661024
| 169.533482
| 56,934,900
| 176.04715
| 168.569827
| 170.130328
| 170.106798
| 170.613652
| 34.695739
|
2023-11-02
| 176.04715
| 176.25534
| 173.955245
| 174.014728
| 77,334,800
| 175.13504
| 170.687509
| 170.339519
| 172.086915
| 171.601561
| 47.306393
|
2023-11-03
| 175.13504
| 175.303596
| 171.863353
| 172.74572
| 79,763,700
| 177.692917
| 172.359048
| 170.713287
| 173.102957
| 172.244012
| 45.784097
|
2023-11-06
| 177.692917
| 177.891199
| 174.698827
| 174.867368
| 63,841,300
| 180.260727
| 174.131717
| 171.330946
| 174.632944
| 173.234722
| 54.068854
|
2023-11-07
| 180.260727
| 180.875405
| 177.435162
| 177.643353
| 70,530,000
| 181.321518
| 176.322769
| 172.161761
| 176.508871
| 174.512177
| 61.140072
|
2023-11-08
| 181.321518
| 181.876713
| 180.032664
| 180.786156
| 49,340,300
| 180.845657
| 178.09147
| 173.330649
| 178.113087
| 175.750239
| 63.494333
|
2023-11-09
| 180.845657
| 182.540984
| 180.250797
| 181.390944
| 53,763,500
| 185.044876
| 179.051172
| 174.869341
| 179.023944
| 176.676679
| 68.737775
|
2023-11-10
| 185.044876
| 185.213654
| 182.195746
| 182.632549
| 66,133,400
| 183.456512
| 181.033139
| 176.696094
| 181.030921
| 178.198169
| 73.09244
|
2023-11-13
| 183.456512
| 184.677566
| 182.870805
| 184.469101
| 43,627,500
| 186.077347
| 182.185858
| 178.158788
| 181.839452
| 179.154232
| 68.893432
|
2023-11-14
| 186.077347
| 186.742474
| 184.945635
| 186.335451
| 60,108,400
| 186.643188
| 183.349182
| 179.835976
| 183.252083
| 180.41298
| 76.743547
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.