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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-12-29
| 135.596817
| 136.501301
| 134.930356
| 135.215986
| 2,515,300
| 136.244263
| 134.924649
| 133.341322
| 134.846872
| 133.586871
| 66.52946
|
2024-01-02
| 136.244263
| 137.291554
| 134.79708
| 135.377856
| 3,601,500
| 132.026474
| 135.476862
| 133.791661
| 135.312669
| 134.070033
| 65.109638
|
2024-01-03
| 132.026474
| 136.120469
| 131.702767
| 135.539693
| 4,662,100
| 133.530792
| 135.027475
| 133.882109
| 134.217271
| 133.698477
| 56.190795
|
2024-01-04
| 133.530792
| 134.178207
| 131.102957
| 132.207386
| 3,903,000
| 134.006836
| 134.621884
| 133.9459
| 133.988445
| 133.667989
| 54.035343
|
2024-01-05
| 134.006836
| 135.149342
| 132.645352
| 132.645352
| 2,744,200
| 134.93988
| 134.281036
| 134.312456
| 133.994575
| 133.729597
| 49.067418
|
2024-01-08
| 134.93988
| 135.187433
| 132.873844
| 133.483182
| 3,563,300
| 136.882172
| 134.149649
| 134.537149
| 134.309677
| 133.949649
| 58.78651
|
2024-01-09
| 136.882172
| 137.072587
| 133.797391
| 134.244875
| 3,664,400
| 137.186829
| 134.277231
| 134.877046
| 135.167175
| 134.482835
| 64.748901
|
2024-01-10
| 137.186829
| 137.491505
| 136.072884
| 136.510852
| 2,777,400
| 135.216003
| 135.309302
| 135.168388
| 135.840393
| 134.97447
| 61.887177
|
2024-01-11
| 135.216003
| 137.577186
| 134.235351
| 137.577186
| 3,215,300
| 134.15918
| 135.646344
| 135.134114
| 135.632263
| 135.018385
| 63.943348
|
2024-01-12
| 134.15918
| 136.291855
| 133.930673
| 135.863417
| 2,236,400
| 134.311523
| 135.676813
| 134.978925
| 135.141235
| 134.862166
| 54.529428
|
2024-01-16
| 134.311523
| 135.63493
| 133.21661
| 135.377861
| 3,482,400
| 132.09314
| 135.551141
| 134.850395
| 134.864665
| 134.762049
| 52.663811
|
2024-01-17
| 132.09314
| 134.006838
| 131.759902
| 133.368938
| 3,566,300
| 130.817337
| 134.593335
| 134.435283
| 133.940823
| 134.276793
| 43.578342
|
2024-01-18
| 130.817337
| 132.454935
| 129.170223
| 131.98842
| 4,160,700
| 131.521881
| 133.319437
| 134.314369
| 132.899661
| 133.647801
| 36.027024
|
2024-01-19
| 131.521881
| 131.959849
| 129.293991
| 130.645959
| 3,515,300
| 133.635544
| 132.580612
| 134.113478
| 132.440401
| 133.26127
| 38.043563
|
2024-01-22
| 133.635544
| 134.016375
| 131.302923
| 131.769438
| 2,778,700
| 134.130615
| 132.475885
| 134.076349
| 132.838782
| 133.32932
| 44.975726
|
2024-01-23
| 134.130615
| 134.920853
| 133.149962
| 134.092523
| 2,806,800
| 132.531097
| 132.439703
| 133.995422
| 133.269393
| 133.47501
| 44.542778
|
2024-01-24
| 132.531097
| 135.00654
| 132.302605
| 134.816125
| 2,845,900
| 135.368317
| 132.527295
| 133.560315
| 133.023295
| 133.303389
| 51.506579
|
2024-01-25
| 135.368317
| 135.463532
| 132.350189
| 133.559349
| 2,566,500
| 135.701569
| 133.437491
| 133.378464
| 133.804969
| 133.678831
| 55.081585
|
2024-01-26
| 135.701569
| 136.149053
| 134.854208
| 136.044322
| 3,014,800
| 134.73996
| 134.273428
| 133.42702
| 134.437169
| 134.046601
| 54.72401
|
2024-01-29
| 134.73996
| 136.130005
| 129.81765
| 135.891982
| 4,879,000
| 133.787857
| 134.494312
| 133.485098
| 134.538099
| 134.172666
| 49.443614
|
2024-01-30
| 133.787857
| 134.435272
| 131.236245
| 133.883057
| 2,879,500
| 132.416855
| 134.42576
| 133.432732
| 134.288018
| 134.102701
| 40.886109
|
2024-01-31
| 132.416855
| 134.673307
| 132.302609
| 133.797384
| 5,804,400
| 137.501007
| 134.402911
| 133.465103
| 133.664297
| 133.796184
| 36.781035
|
2024-02-01
| 137.501007
| 137.548615
| 131.864629
| 134.187734
| 3,613,900
| 138.519775
| 134.829449
| 134.13347
| 134.9432
| 134.469788
| 55.400499
|
2024-02-02
| 138.519775
| 139.995505
| 135.73967
| 136.615593
| 3,775,800
| 135.511154
| 135.393091
| 134.83326
| 136.135392
| 135.206149
| 60.324636
|
2024-02-05
| 135.511154
| 137.948506
| 134.720917
| 137.310606
| 4,697,400
| 137.510544
| 135.54733
| 135.020821
| 135.927313
| 135.261605
| 52.501971
|
2024-02-06
| 137.510544
| 137.548636
| 134.682846
| 135.825353
| 2,873,200
| 139.700348
| 136.291867
| 135.358813
| 136.455056
| 135.670503
| 61.402798
|
2024-02-07
| 139.700348
| 141.861599
| 138.300773
| 141.861599
| 3,979,600
| 140.338226
| 137.748566
| 136.075739
| 137.53682
| 136.403202
| 68.004607
|
2024-02-08
| 140.338226
| 141.947263
| 139.814588
| 139.966911
| 2,946,900
| 139.509918
| 138.31601
| 136.572729
| 138.470622
| 137.118661
| 67.917907
|
2024-02-09
| 139.509918
| 140.500101
| 139.290941
| 140.033571
| 2,792,400
| 142.242416
| 138.514038
| 136.953564
| 138.817054
| 137.553435
| 62.596927
|
2024-02-12
| 142.242416
| 143.194508
| 140.433449
| 140.452495
| 3,492,600
| 139.110062
| 139.860291
| 137.70381
| 139.958842
| 138.405977
| 65.871805
|
2024-02-13
| 139.110062
| 140.785737
| 137.662879
| 140.166884
| 3,061,800
| 138.081802
| 140.180194
| 138.236031
| 139.675915
| 138.533992
| 62.144154
|
2024-02-14
| 138.081802
| 139.091017
| 136.853611
| 137.758095
| 2,986,400
| 139.319519
| 139.856485
| 138.802525
| 139.144544
| 138.451776
| 55.367287
|
2024-02-15
| 139.319519
| 141.157048
| 138.462628
| 138.805382
| 2,807,600
| 142.442368
| 139.652744
| 138.984377
| 139.202869
| 138.609547
| 56.90911
|
2024-02-16
| 142.442368
| 143.089783
| 138.177003
| 138.748249
| 4,318,400
| 143.765991
| 140.239233
| 139.376636
| 140.282702
| 139.306424
| 63.587511
|
2024-02-20
| 143.765991
| 145.895291
| 143.113781
| 143.871498
| 3,474,400
| 142.710922
| 140.543948
| 140.202119
| 141.443798
| 140.117254
| 67.374292
|
2024-02-21
| 142.710922
| 143.727626
| 141.818926
| 143.209681
| 2,307,600
| 144.197601
| 141.26412
| 140.722157
| 141.866173
| 140.58883
| 68.12381
|
2024-02-22
| 144.197601
| 144.811452
| 141.943623
| 142.710926
| 2,503,800
| 145.291016
| 142.48728
| 141.171883
| 142.643316
| 141.24497
| 63.500208
|
2024-02-23
| 145.291016
| 146.537905
| 144.26474
| 144.811444
| 3,503,600
| 144.01535
| 143.68158
| 141.667162
| 143.525882
| 141.980615
| 63.609732
|
2024-02-26
| 144.01535
| 144.782668
| 143.008262
| 144.456563
| 3,856,900
| 145.780182
| 143.996176
| 142.117705
| 143.689038
| 142.350567
| 68.372746
|
2024-02-27
| 145.780182
| 146.0871
| 144.303093
| 144.629198
| 2,851,700
| 145.252655
| 144.399014
| 142.471481
| 144.386086
| 142.974133
| 68.048924
|
2024-02-28
| 145.252655
| 146.029559
| 144.494924
| 145.147149
| 2,298,300
| 146.67218
| 144.907361
| 143.085741
| 144.674942
| 143.38841
| 63.066297
|
2024-02-29
| 146.67218
| 147.372351
| 145.78977
| 146.163835
| 4,447,800
| 148.945358
| 145.402277
| 143.944778
| 145.340688
| 143.985459
| 64.376843
|
2024-03-01
| 148.945358
| 149.185144
| 145.789783
| 146.979126
| 4,284,000
| 144.341476
| 146.133145
| 144.907362
| 146.542245
| 144.887259
| 70.098333
|
2024-03-04
| 144.341476
| 148.446608
| 143.95781
| 146.93116
| 9,096,100
| 161.692383
| 146.19837
| 145.097273
| 145.808655
| 144.788026
| 54.141044
|
2024-03-05
| 161.692383
| 163.505163
| 158.460075
| 159.275338
| 22,986,800
| 166.449722
| 149.380811
| 146.889912
| 151.103231
| 147.861545
| 78.539607
|
2024-03-06
| 166.449722
| 168.358423
| 164.588997
| 165.183661
| 8,955,200
| 164.531433
| 153.620224
| 149.263792
| 156.218728
| 151.241214
| 82.763311
|
2024-03-07
| 164.531433
| 168.109048
| 164.320435
| 167.850075
| 3,644,700
| 162.785812
| 157.192075
| 151.297176
| 158.98963
| 153.657617
| 78.667638
|
2024-03-08
| 162.785812
| 165.250803
| 162.52684
| 164.33962
| 3,361,800
| 161.203217
| 159.960165
| 153.046655
| 160.255024
| 155.317289
| 73.879777
|
2024-03-11
| 161.203217
| 163.610661
| 159.869993
| 163.236596
| 3,142,400
| 160.723663
| 163.332513
| 154.765442
| 160.571088
| 156.387458
| 70.344673
|
2024-03-12
| 160.723663
| 162.152778
| 160.685289
| 161.749939
| 2,292,100
| 159.860413
| 163.13877
| 156.25979
| 160.621947
| 157.175859
| 71.302228
|
2024-03-13
| 159.860413
| 160.694863
| 157.481741
| 160.407131
| 5,546,300
| 157.596832
| 161.820908
| 157.720566
| 160.368102
| 157.663959
| 68.800377
|
2024-03-14
| 157.596832
| 160.339983
| 156.378716
| 159.94673
| 3,365,900
| 157.510513
| 160.433987
| 158.813031
| 159.444345
| 157.651755
| 64.367312
|
2024-03-15
| 157.510513
| 158.49843
| 156.062212
| 156.215664
| 5,074,900
| 160.742828
| 159.378928
| 159.669547
| 158.799735
| 157.626074
| 66.205968
|
2024-03-18
| 160.742828
| 161.31832
| 156.762389
| 157.28032
| 3,189,600
| 161.337494
| 159.28685
| 161.309682
| 159.447433
| 158.192757
| 67.356495
|
2024-03-19
| 161.337494
| 161.721145
| 159.505527
| 160.244071
| 2,290,500
| 163.49556
| 159.409616
| 161.274193
| 160.077453
| 158.764527
| 68.629209
|
2024-03-20
| 163.49556
| 163.601066
| 160.541397
| 161.059328
| 2,969,700
| 163.217422
| 160.136646
| 160.978777
| 161.216822
| 159.624715
| 69.156852
|
2024-03-21
| 163.217422
| 163.898421
| 162.066453
| 163.696994
| 2,624,300
| 161.740341
| 161.260764
| 160.847375
| 161.883689
| 160.277935
| 67.025203
|
2024-03-22
| 161.740341
| 163.217415
| 161.606062
| 163.054363
| 2,443,600
| 165.605667
| 162.106729
| 160.742828
| 161.835906
| 160.543827
| 72.428316
|
2024-03-25
| 165.605667
| 166.488077
| 162.79537
| 163.054343
| 4,262,600
| 165.586502
| 163.079297
| 161.183073
| 163.092493
| 161.464161
| 57.73311
|
2024-03-26
| 165.586502
| 167.082763
| 165.126117
| 165.576916
| 3,512,900
| 167.533569
| 163.929099
| 161.669357
| 163.923829
| 162.213678
| 47.901134
|
2024-03-27
| 167.533569
| 168.310473
| 166.449733
| 166.986865
| 4,747,100
| 169.969788
| 164.7367
| 162.436673
| 165.127076
| 163.180931
| 57.289306
|
2024-03-28
| 169.969788
| 170.152013
| 167.552742
| 167.850075
| 3,716,200
| 170.554871
| 166.087173
| 163.673969
| 166.741313
| 164.415268
| 66.876992
|
2024-04-01
| 170.554871
| 174.429803
| 170.401404
| 171.466054
| 3,917,400
| 169.039413
| 167.850079
| 164.978404
| 168.012499
| 165.53156
| 73.049723
|
2024-04-02
| 169.039413
| 170.621994
| 167.93639
| 170.391794
| 3,022,100
| 168.320068
| 168.536829
| 165.808063
| 168.354804
| 166.169351
| 69.500644
|
2024-04-03
| 168.320068
| 169.950609
| 167.946003
| 169.317571
| 3,033,900
| 165.18367
| 169.083542
| 166.50632
| 168.343225
| 166.560391
| 69.972909
|
2024-04-04
| 165.18367
| 169.988973
| 164.95347
| 169.614908
| 3,614,400
| 164.75206
| 168.613562
| 166.675131
| 167.29004
| 166.310078
| 67.203211
|
2024-04-05
| 164.75206
| 165.49059
| 163.083145
| 164.60818
| 2,333,200
| 162.766617
| 167.570016
| 166.828595
| 166.444047
| 166.026802
| 66.1671
|
2024-04-08
| 162.766617
| 165.097343
| 162.689884
| 163.917586
| 2,122,900
| 164.617767
| 166.012366
| 166.931223
| 165.218237
| 165.434041
| 54.784582
|
2024-04-09
| 164.617767
| 164.723274
| 162.344588
| 163.054359
| 1,847,100
| 164.60817
| 165.128036
| 166.832433
| 165.01808
| 165.285628
| 57.320226
|
2024-04-10
| 164.60817
| 164.838369
| 161.855433
| 162.958442
| 2,148,700
| 164.330032
| 164.385657
| 166.734599
| 164.881443
| 165.162453
| 52.746225
|
2024-04-11
| 164.330032
| 165.97976
| 163.428435
| 165.730373
| 2,247,900
| 159.332855
| 164.214929
| 166.414246
| 164.69764
| 165.011104
| 52.746225
|
2024-04-12
| 159.332855
| 164.071025
| 159.00675
| 163.84084
| 3,550,800
| 158.26825
| 163.131088
| 165.350552
| 162.909378
| 163.978695
| 44.937401
|
2024-04-15
| 158.26825
| 162.862555
| 158.220304
| 162.267876
| 5,075,400
| 156.647293
| 162.231415
| 164.12189
| 161.362335
| 162.940432
| 32.510349
|
2024-04-16
| 156.647293
| 159.21779
| 155.582643
| 158.316193
| 3,450,600
| 157.75029
| 160.63732
| 162.882678
| 159.790655
| 161.796225
| 30.203935
|
2024-04-17
| 157.75029
| 161.078518
| 157.174798
| 159.946721
| 3,700,200
| 159.774094
| 159.265744
| 161.8257
| 159.110533
| 161.060601
| 27.493329
|
2024-04-18
| 159.774094
| 160.685277
| 158.344965
| 158.94923
| 3,169,500
| 161.423828
| 158.354556
| 161.284743
| 159.33172
| 160.82669
| 26.090874
|
2024-04-19
| 161.423828
| 161.586881
| 159.95634
| 160.493458
| 3,376,600
| 160.28244
| 158.772751
| 160.95192
| 160.029089
| 160.935261
| 29.605839
|
2024-04-22
| 160.28244
| 162.18154
| 159.246564
| 161.865021
| 2,155,500
| 159.70694
| 159.175589
| 160.703502
| 160.11354
| 160.816566
| 30.108949
|
2024-04-23
| 159.70694
| 161.145655
| 159.313702
| 160.790776
| 1,890,300
| 158.584763
| 159.787518
| 160.212419
| 159.978006
| 160.614816
| 30.306997
|
2024-04-24
| 158.584763
| 159.735732
| 158.057231
| 158.28743
| 2,631,400
| 157.721527
| 159.954413
| 159.610078
| 159.513592
| 160.245715
| 33.381649
|
2024-04-25
| 157.721527
| 158.402511
| 156.512997
| 157.193995
| 3,141,700
| 158.009277
| 159.5439
| 158.949228
| 158.916237
| 159.786772
| 32.671384
|
2024-04-26
| 158.009277
| 159.486352
| 157.433785
| 158.402515
| 2,085,500
| 157.040527
| 158.860989
| 158.81687
| 158.613917
| 159.463591
| 37.203342
|
2024-04-29
| 157.040527
| 158.949228
| 155.43876
| 157.970898
| 2,698,500
| 154.402863
| 158.212607
| 158.694098
| 158.089454
| 159.023034
| 28.602392
|
2024-04-30
| 154.402863
| 155.985458
| 153.865745
| 155.812804
| 3,534,400
| 150.038773
| 157.151791
| 158.469655
| 156.86059
| 158.183003
| 24.905654
|
2024-05-01
| 150.038773
| 155.026329
| 149.942867
| 154.259012
| 4,378,000
| 151.659744
| 155.442593
| 157.698503
| 154.586651
| 156.702234
| 20.738413
|
2024-05-02
| 151.659744
| 152.158503
| 149.434539
| 150.863654
| 3,880,000
| 151.582993
| 154.230237
| 156.887068
| 153.611015
| 155.785417
| 31.768562
|
2024-05-03
| 151.582993
| 153.760252
| 151.362394
| 152.503777
| 3,802,200
| 151.880341
| 152.94498
| 155.902985
| 152.935008
| 155.02134
| 33.333333
|
2024-05-06
| 151.880341
| 151.928286
| 150.10592
| 151.582994
| 3,314,500
| 153.856171
| 151.912943
| 155.062775
| 152.583452
| 154.450249
| 37.276022
|
2024-05-07
| 153.856171
| 155.726497
| 153.309452
| 154.489209
| 3,492,500
| 153.069672
| 151.803604
| 154.477698
| 153.007692
| 154.342235
| 40.068554
|
2024-05-08
| 153.069672
| 154.661853
| 152.494194
| 152.503781
| 2,678,300
| 157.606445
| 152.409784
| 153.926189
| 153.028352
| 154.11086
| 31.749415
|
2024-05-09
| 157.606445
| 157.683164
| 152.542155
| 152.925821
| 2,538,000
| 156.465042
| 153.599124
| 153.91468
| 154.554383
| 154.746421
| 41.019922
|
2024-05-10
| 156.465042
| 158.882073
| 155.09346
| 157.88457
| 2,414,100
| 154.326157
| 154.575534
| 153.760257
| 155.191269
| 155.058897
| 41.019892
|
2024-05-13
| 154.326157
| 157.683158
| 154.028825
| 157.500933
| 2,629,000
| 153.514938
| 155.064697
| 153.48882
| 154.902898
| 154.925672
| 38.209413
|
2024-05-14
| 153.514938
| 156.064506
| 153.14795
| 154.809034
| 2,707,900
| 152.114594
| 154.996451
| 153.400027
| 154.440245
| 154.669175
| 38.737314
|
2024-05-15
| 152.114594
| 155.562313
| 151.660692
| 155.108411
| 2,563,700
| 155.147018
| 154.805435
| 153.60761
| 153.665028
| 154.204706
| 37.834436
|
2024-05-16
| 155.147018
| 158.044255
| 154.248882
| 154.760726
| 5,232,900
| 154.644852
| 154.31355
| 153.956337
| 154.159025
| 154.376035
| 44.450611
|
2024-05-17
| 154.644852
| 154.973202
| 153.650135
| 154.693127
| 4,005,500
| 151.34201
| 153.949512
| 154.262523
| 154.320967
| 154.424911
| 45.269646
|
2024-05-20
| 151.34201
| 155.291907
| 150.617701
| 154.422727
| 4,429,200
| 150.443863
| 153.352682
| 154.20869
| 153.327982
| 153.864384
| 44.110926
|
2024-05-21
| 150.443863
| 151.467551
| 149.352566
| 151.342014
| 6,291,000
| 138.362381
| 152.738467
| 153.867459
| 152.366609
| 153.242471
| 50.899337
|
2024-05-22
| 138.362381
| 140.680165
| 135.18507
| 135.725885
| 18,724,000
| 139.463333
| 149.988025
| 152.39673
| 147.698533
| 150.537
| 29.841556
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.