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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-03-19
| 167.685913
| 168.356478
| 160.60475
| 160.837208
| 7,745,200
| 168.124008
| 162.16405
| 161.009772
| 162.824035
| 161.705431
| 51.787476
|
2021-03-22
| 168.124008
| 170.216181
| 166.961707
| 167.283578
| 3,952,200
| 168.910843
| 163.405038
| 162.008466
| 164.590693
| 162.872445
| 75.321962
|
2021-03-23
| 168.910843
| 170.582781
| 167.578649
| 167.882649
| 2,920,200
| 168.338608
| 164.96254
| 162.879312
| 166.030743
| 163.970336
| 75.957978
|
2021-03-24
| 168.338608
| 169.393637
| 167.533935
| 168.901887
| 2,489,700
| 172.290482
| 166.729251
| 163.746577
| 166.800031
| 164.764567
| 85.041859
|
2021-03-25
| 172.290482
| 172.889518
| 167.793227
| 168.168742
| 3,444,700
| 179.666672
| 169.069971
| 164.942868
| 168.630181
| 166.132915
| 85.913566
|
2021-03-26
| 179.666672
| 179.917015
| 173.479595
| 173.721002
| 6,046,100
| 177.216858
| 171.466122
| 166.815086
| 172.309011
| 168.593598
| 87.672159
|
2021-03-29
| 177.216858
| 180.569682
| 176.590987
| 178.897731
| 3,231,800
| 178.504349
| 173.284692
| 168.344865
| 173.94496
| 170.161464
| 79.37638
|
2021-03-30
| 178.504349
| 180.033243
| 176.680418
| 177.10064
| 2,810,800
| 177.091675
| 175.203394
| 170.082967
| 175.464756
| 171.678352
| 81.703233
|
2021-03-31
| 177.091675
| 180.006391
| 177.055904
| 178.853012
| 3,556,600
| 179.461029
| 176.954007
| 171.841629
| 176.007063
| 172.662592
| 77.516793
|
2021-04-01
| 179.461029
| 180.131594
| 175.562812
| 177.154284
| 2,730,200
| 183.600677
| 178.388116
| 173.729044
| 177.158385
| 173.898672
| 78.739879
|
2021-04-05
| 183.600677
| 184.003014
| 180.605482
| 180.605482
| 2,833,000
| 183.67218
| 179.174918
| 175.32052
| 179.305816
| 175.662673
| 80.641843
|
2021-04-06
| 183.67218
| 185.41566
| 181.45485
| 182.751272
| 2,494,900
| 182.795975
| 180.465982
| 176.875337
| 180.76127
| 177.118947
| 82.533449
|
2021-04-07
| 182.795975
| 184.181811
| 182.465167
| 183.95829
| 2,100,400
| 181.910828
| 181.324307
| 178.26385
| 181.439505
| 178.151134
| 84.339449
|
2021-04-08
| 181.910828
| 183.117836
| 180.98097
| 182.706564
| 3,032,600
| 183.609573
| 182.288138
| 179.621072
| 181.596613
| 178.834714
| 81.622796
|
2021-04-09
| 183.609573
| 183.886738
| 181.98233
| 182.393615
| 2,900,500
| 183.377136
| 183.117847
| 180.752982
| 182.2676
| 179.702871
| 78.117966
|
2021-04-12
| 183.377136
| 184.494744
| 181.928707
| 183.538065
| 3,191,300
| 183.23407
| 183.073138
| 181.124028
| 182.637445
| 180.370919
| 77.130994
|
2021-04-13
| 183.23407
| 184.181799
| 181.955519
| 183.788399
| 2,393,400
| 183.922516
| 182.985516
| 181.725749
| 182.83632
| 180.891492
| 76.074103
|
2021-04-14
| 183.922516
| 184.181795
| 181.526357
| 182.643965
| 2,171,300
| 183.967194
| 183.210825
| 182.267566
| 183.198385
| 181.442587
| 78.249531
|
2021-04-15
| 183.967194
| 184.369543
| 181.973385
| 184.199665
| 3,370,300
| 186.461761
| 183.622098
| 182.955118
| 183.454655
| 181.901606
| 74.66001
|
2021-04-16
| 186.461761
| 187.302205
| 184.029845
| 184.181838
| 4,342,300
| 186.551132
| 184.192535
| 183.655191
| 184.457024
| 182.730726
| 68.078031
|
2021-04-19
| 186.551132
| 188.527069
| 186.193503
| 187.302175
| 2,924,500
| 185.317276
| 184.827335
| 183.950237
| 185.15506
| 183.425345
| 78.400427
|
2021-04-20
| 185.317276
| 187.302149
| 184.566233
| 186.783577
| 2,089,800
| 184.87027
| 185.243976
| 184.114746
| 185.209132
| 183.769332
| 70.796862
|
2021-04-21
| 184.87027
| 186.336571
| 184.450048
| 185.290492
| 2,836,900
| 183.797394
| 185.433527
| 184.322176
| 185.096178
| 183.969503
| 75.232188
|
2021-04-22
| 183.797394
| 185.657082
| 182.0718
| 185.326274
| 2,499,300
| 184.19072
| 185.399567
| 184.510832
| 184.66325
| 183.93821
| 65.35806
|
2021-04-23
| 184.19072
| 184.897055
| 182.322082
| 184.128141
| 2,444,600
| 182.062851
| 184.945358
| 184.568947
| 184.50574
| 183.984121
| 52.84461
|
2021-04-26
| 182.062851
| 184.199717
| 181.365465
| 184.05666
| 2,675,700
| 182.715515
| 184.047702
| 184.437518
| 183.691443
| 183.634799
| 43.525179
|
2021-04-27
| 182.715515
| 183.58278
| 181.776722
| 182.590344
| 2,260,000
| 182.804901
| 183.52735
| 184.385663
| 183.366134
| 183.467657
| 49.670357
|
2021-04-28
| 182.804901
| 183.511223
| 181.892929
| 182.331023
| 1,598,800
| 185.415665
| 183.114276
| 184.273901
| 183.179056
| 183.347156
| 53.918524
|
2021-04-29
| 185.415665
| 186.336573
| 183.976185
| 184.289107
| 1,884,900
| 185.30835
| 183.43793
| 184.418748
| 183.924592
| 183.723248
| 57.32973
|
2021-04-30
| 185.30835
| 186.104086
| 184.16392
| 184.36957
| 1,802,000
| 188.902573
| 183.661456
| 184.303407
| 184.385845
| 184.011448
| 57.91793
|
2021-05-03
| 188.902573
| 190.279473
| 186.703128
| 187.024986
| 2,249,700
| 189.197632
| 185.029401
| 184.538551
| 185.891421
| 184.900744
| 68.114461
|
2021-05-04
| 189.197632
| 189.403268
| 186.95348
| 187.409459
| 2,203,300
| 189.912888
| 186.325824
| 184.926587
| 186.993491
| 185.681996
| 67.292106
|
2021-05-05
| 189.912888
| 191.030496
| 189.260195
| 190.12746
| 2,509,000
| 190.44043
| 187.747421
| 185.430849
| 187.966623
| 186.451249
| 68.669513
|
2021-05-06
| 190.44043
| 191.262988
| 189.4927
| 191.03053
| 2,226,000
| 191.969315
| 188.752374
| 186.095152
| 188.791225
| 187.176555
| 64.253805
|
2021-05-07
| 191.969315
| 192.577287
| 190.270542
| 190.6997
| 2,298,500
| 191.361282
| 190.084567
| 186.873012
| 189.850588
| 188.047966
| 67.596041
|
2021-05-10
| 191.361282
| 194.365413
| 191.084118
| 192.684526
| 3,092,700
| 187.078629
| 190.576309
| 187.802855
| 190.354153
| 188.650387
| 70.460133
|
2021-05-11
| 187.078629
| 190.225803
| 185.031163
| 190.011231
| 3,297,100
| 181.463791
| 190.152509
| 188.239166
| 189.262312
| 188.364613
| 55.934582
|
2021-05-12
| 181.463791
| 186.577953
| 181.284963
| 185.934223
| 3,857,300
| 186.515396
| 188.462689
| 188.105055
| 186.662805
| 187.109918
| 44.959345
|
2021-05-13
| 186.515396
| 187.874411
| 182.295307
| 182.590357
| 3,132,300
| 188.795273
| 187.677682
| 188.215028
| 186.613668
| 187.001823
| 54.180157
|
2021-05-14
| 188.795273
| 189.77876
| 187.248494
| 187.945894
| 2,650,300
| 187.776016
| 187.042874
| 188.563721
| 187.34087
| 187.327905
| 62.040199
|
2021-05-17
| 187.776016
| 191.012604
| 187.185916
| 190.297333
| 2,583,700
| 185.165771
| 186.325821
| 188.451065
| 187.485919
| 187.40938
| 58.933021
|
2021-05-18
| 185.165771
| 189.874972
| 184.968446
| 189.453399
| 4,794,900
| 196.449936
| 185.94325
| 188.047879
| 186.712536
| 187.001451
| 53.826922
|
2021-05-19
| 196.449936
| 197.17651
| 188.188659
| 188.646119
| 13,378,700
| 198.943588
| 188.940479
| 188.701584
| 189.958336
| 188.719357
| 63.960734
|
2021-05-20
| 198.943588
| 199.849558
| 194.709804
| 195.795155
| 7,086,300
| 201.903656
| 191.426117
| 189.5519
| 192.95342
| 190.578308
| 66.269114
|
2021-05-21
| 201.903656
| 203.688673
| 199.00638
| 199.320332
| 5,084,800
| 202.190674
| 194.047794
| 190.545334
| 195.936832
| 192.637462
| 65.750819
|
2021-05-24
| 202.190674
| 204.962372
| 202.118913
| 203.024869
| 3,821,000
| 202.09201
| 196.930725
| 191.628273
| 198.021446
| 194.37441
| 65.744145
|
2021-05-25
| 202.09201
| 203.859083
| 200.262142
| 202.316258
| 4,103,000
| 203.715546
| 200.315973
| 193.129611
| 199.378301
| 195.77761
| 64.981761
|
2021-05-26
| 203.715546
| 204.469015
| 202.710921
| 202.872372
| 3,186,800
| 203.948792
| 201.769095
| 195.354787
| 200.824049
| 197.220871
| 65.901202
|
2021-05-27
| 203.948792
| 205.267369
| 202.764771
| 204.451104
| 6,623,100
| 203.545105
| 202.770135
| 197.098126
| 201.86563
| 198.444129
| 64.808911
|
2021-05-28
| 203.545105
| 204.827809
| 202.881327
| 204.513856
| 2,632,400
| 203.85907
| 203.098425
| 198.573109
| 202.425455
| 199.371579
| 65.138001
|
2021-06-01
| 203.85907
| 205.222486
| 202.76474
| 204.119191
| 3,426,400
| 204.854706
| 203.432104
| 200.181415
| 202.903327
| 200.187487
| 73.130238
|
2021-06-02
| 204.854706
| 205.536414
| 202.854407
| 203.087633
| 3,331,400
| 205.572296
| 203.984644
| 202.150308
| 203.553786
| 201.036072
| 86.947082
|
2021-06-03
| 205.572296
| 206.514139
| 203.625828
| 204.818827
| 3,155,400
| 207.509827
| 204.355994
| 203.062544
| 204.226623
| 201.86084
| 84.876427
|
2021-06-04
| 207.509827
| 207.752018
| 205.15075
| 206.487258
| 3,085,100
| 207.106186
| 205.068201
| 203.919168
| 205.321024
| 202.887929
| 84.684513
|
2021-06-07
| 207.106186
| 208.693863
| 206.657691
| 207.653351
| 2,221,700
| 210.882538
| 205.780417
| 204.439421
| 205.916078
| 203.654884
| 86.662052
|
2021-06-08
| 210.882538
| 212.012741
| 208.595209
| 210.138034
| 3,441,700
| 208.048019
| 207.18511
| 205.308607
| 207.571565
| 204.969003
| 96.708929
|
2021-06-09
| 208.048019
| 212.407395
| 208.003167
| 210.434018
| 3,372,900
| 207.796906
| 207.823773
| 205.904208
| 207.730383
| 205.528824
| 80.394732
|
2021-06-10
| 207.796906
| 209.626761
| 207.563679
| 207.796906
| 2,579,400
| 208.945007
| 208.268695
| 206.312344
| 207.752557
| 205.941203
| 76.291937
|
2021-06-11
| 208.945007
| 208.980881
| 207.91346
| 207.91346
| 2,510,200
| 209.06163
| 208.555731
| 206.811966
| 208.150041
| 206.487349
| 73.432746
|
2021-06-14
| 209.06163
| 209.44733
| 207.698201
| 209.142356
| 2,904,200
| 208.613129
| 208.94682
| 207.363618
| 208.453904
| 206.9554
| 73.127989
|
2021-06-15
| 208.613129
| 209.007793
| 206.980599
| 209.007793
| 2,518,000
| 207.438034
| 208.492938
| 207.839024
| 208.506979
| 207.256805
| 71.445346
|
2021-06-16
| 207.438034
| 208.998803
| 205.913153
| 208.729703
| 2,767,600
| 207.402161
| 208.370941
| 208.097357
| 208.150664
| 207.289756
| 62.613816
|
2021-06-17
| 207.402161
| 208.936007
| 206.155344
| 206.801179
| 2,826,600
| 206.783249
| 208.291992
| 208.280344
| 207.901163
| 207.310193
| 61.860541
|
2021-06-18
| 206.783249
| 207.536718
| 204.522829
| 206.182267
| 4,481,400
| 209.689514
| 207.859641
| 208.207686
| 207.528525
| 207.214385
| 60.959334
|
2021-06-21
| 209.689514
| 209.931692
| 207.429094
| 207.572616
| 3,049,700
| 212.775162
| 207.985217
| 208.466019
| 208.248855
| 207.664409
| 66.787191
|
2021-06-22
| 212.775162
| 213.3582
| 209.788181
| 210.335346
| 2,901,400
| 212.864868
| 208.817624
| 208.655281
| 209.757624
| 208.593636
| 70.355036
|
2021-06-23
| 212.864868
| 213.456885
| 211.546291
| 212.47019
| 2,246,400
| 215.134262
| 209.902991
| 209.136966
| 210.793372
| 209.370224
| 69.366417
|
2021-06-24
| 215.134262
| 215.161171
| 213.770846
| 214.775471
| 2,141,900
| 215.771118
| 211.449411
| 209.870702
| 212.240335
| 210.418231
| 69.897018
|
2021-06-25
| 215.771118
| 216.838539
| 215.089396
| 215.286736
| 5,987,500
| 216.407974
| 213.246985
| 210.553313
| 213.417263
| 211.391483
| 72.340407
|
2021-06-28
| 216.407974
| 217.287035
| 215.080432
| 216.085057
| 2,062,900
| 216.937195
| 214.590677
| 211.287947
| 214.414167
| 212.303572
| 66.99772
|
2021-06-29
| 216.937195
| 218.38135
| 216.183712
| 216.40796
| 2,089,600
| 216.838547
| 215.423083
| 212.120354
| 215.255176
| 213.146049
| 81.865033
|
2021-06-30
| 216.838547
| 217.923898
| 215.995373
| 216.883385
| 2,773,200
| 218.39032
| 216.217819
| 213.060405
| 215.782966
| 213.817412
| 82.76978
|
2021-07-01
| 218.39032
| 218.444137
| 216.291365
| 217.035869
| 2,125,300
| 221.179977
| 216.869031
| 214.159221
| 216.652084
| 214.64885
| 83.259615
|
2021-07-02
| 221.179977
| 221.538768
| 219.054114
| 219.314235
| 2,178,900
| 220.166351
| 217.950803
| 215.598894
| 218.161382
| 215.836328
| 85.911734
|
2021-07-06
| 220.166351
| 221.861663
| 217.923875
| 221.108194
| 2,305,000
| 222.050049
| 218.702478
| 216.646577
| 218.829705
| 216.623605
| 83.127462
|
2021-07-07
| 222.050049
| 222.812483
| 220.238124
| 220.309885
| 2,035,800
| 222.973953
| 219.725049
| 217.574066
| 219.903153
| 217.610231
| 90.262061
|
2021-07-08
| 222.973953
| 223.314814
| 219.807577
| 220.049768
| 2,292,700
| 222.973953
| 220.95213
| 218.584975
| 220.926753
| 218.585453
| 90.904849
|
2021-07-09
| 222.973953
| 224.920421
| 221.897567
| 223.063644
| 2,702,500
| 226.256943
| 221.868857
| 219.368944
| 221.609153
| 219.383362
| 93.960039
|
2021-07-12
| 226.256943
| 226.463247
| 223.458322
| 223.799183
| 3,056,900
| 225.817429
| 222.88425
| 220.417526
| 223.158416
| 220.633104
| 94.081122
|
2021-07-13
| 225.817429
| 227.333345
| 224.69619
| 224.69619
| 2,392,900
| 227.503738
| 224.014465
| 221.358472
| 224.044754
| 221.575709
| 90.38893
|
2021-07-14
| 227.503738
| 227.880473
| 225.691813
| 226.579839
| 2,578,700
| 226.875839
| 225.105203
| 222.415126
| 225.197749
| 222.653532
| 91.253809
|
2021-07-15
| 226.875839
| 228.31103
| 226.068553
| 227.566526
| 2,646,200
| 225.279205
| 225.88558
| 223.418855
| 225.757112
| 223.421224
| 86.462369
|
2021-07-16
| 225.279205
| 227.880487
| 225.019084
| 227.74593
| 3,415,900
| 225.252304
| 226.346631
| 224.107744
| 225.59781
| 223.759039
| 77.865417
|
2021-07-19
| 225.252304
| 225.880209
| 222.938066
| 224.05034
| 3,187,300
| 228.472519
| 226.145703
| 224.514977
| 225.482641
| 224.030542
| 76.881195
|
2021-07-20
| 228.472519
| 229.970492
| 223.969622
| 225.234382
| 2,805,200
| 229.674469
| 226.676721
| 225.345593
| 226.479267
| 224.838174
| 80.13129
|
2021-07-21
| 229.674469
| 230.01533
| 228.104749
| 228.956887
| 2,262,500
| 230.535599
| 227.110867
| 226.108035
| 227.544334
| 225.7175
| 81.701351
|
2021-07-22
| 230.535599
| 231.23525
| 228.714695
| 230.885411
| 2,472,200
| 234.141495
| 227.842819
| 226.8642
| 228.541423
| 226.593518
| 81.05506
|
2021-07-23
| 234.141495
| 234.213242
| 231.002027
| 231.226275
| 2,016,900
| 233.988968
| 229.615277
| 227.980954
| 230.408113
| 227.965878
| 81.814171
|
2021-07-26
| 233.988968
| 235.352411
| 232.401304
| 234.006925
| 2,338,000
| 231.746521
| 231.36261
| 228.754156
| 231.601731
| 229.060985
| 85.425226
|
2021-07-27
| 231.746521
| 233.450825
| 229.351571
| 233.217599
| 3,036,100
| 230.903336
| 232.01741
| 229.347066
| 231.649995
| 229.549264
| 74.401846
|
2021-07-28
| 230.903336
| 232.194977
| 229.970458
| 230.786722
| 2,810,500
| 234.706573
| 232.263184
| 229.687025
| 231.401108
| 229.795459
| 70.036243
|
2021-07-29
| 234.706573
| 234.868025
| 230.867455
| 231.594015
| 3,055,000
| 234.159409
| 233.097379
| 230.470099
| 232.50293
| 230.688389
| 74.866903
|
2021-07-30
| 234.159409
| 236.321159
| 232.078411
| 233.881344
| 2,806,600
| 230.741882
| 233.100961
| 231.358119
| 233.05509
| 231.319483
| 68.946204
|
2021-08-02
| 230.741882
| 235.289632
| 228.553236
| 235.083314
| 3,174,900
| 235.19101
| 232.451544
| 231.907077
| 232.28402
| 231.214465
| 60.331156
|
2021-08-03
| 235.19101
| 236.177678
| 231.38775
| 231.522293
| 2,545,000
| 233.692963
| 233.140442
| 232.578926
| 233.253017
| 231.937473
| 64.452018
|
2021-08-04
| 233.692963
| 235.809875
| 233.432828
| 234.293958
| 2,397,200
| 234.473358
| 233.698367
| 232.980775
| 233.399665
| 232.256653
| 62.410119
|
2021-08-05
| 234.473358
| 235.648414
| 233.199647
| 234.80524
| 2,202,900
| 233.298325
| 233.651724
| 233.374551
| 233.757563
| 232.65969
| 67.24998
|
2021-08-06
| 233.298325
| 235.899592
| 232.625582
| 234.948784
| 2,441,900
| 235.379272
| 233.479507
| 233.290234
| 233.604484
| 232.775806
| 64.472362
|
2021-08-09
| 235.379272
| 235.720133
| 233.289269
| 233.307227
| 2,508,800
| 236.868286
| 234.406985
| 233.429265
| 234.19608
| 233.249163
| 62.954074
|
2021-08-10
| 236.868286
| 238.375224
| 235.020488
| 235.881591
| 3,369,800
| 235.917526
| 234.742441
| 233.941441
| 235.086815
| 233.907186
| 63.34874
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.