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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-11
| 173.989212
| 174.406704
| 167.150524
| 167.329436
| 91,070,300
| 175.490158
| 169.082849
| 168.913866
| 169.897774
| 169.598239
| 57.210207
|
2024-04-12
| 175.490158
| 177.28929
| 173.164209
| 173.213897
| 101,593,300
| 171.653336
| 170.468481
| 169.417824
| 171.761902
| 170.669497
| 58.195779
|
2024-04-15
| 171.653336
| 175.569686
| 171.464474
| 174.307306
| 73,531,800
| 168.36319
| 171.311395
| 169.682228
| 171.725713
| 170.848377
| 53.230354
|
2024-04-16
| 168.36319
| 172.716886
| 167.259853
| 170.718957
| 73,711,200
| 166.99147
| 171.253741
| 169.735904
| 170.604872
| 170.396525
| 49.461665
|
2024-04-17
| 166.99147
| 169.625556
| 166.99147
| 168.591806
| 50,901,200
| 166.037231
| 171.297473
| 169.571895
| 169.400405
| 169.777424
| 40.661283
|
2024-04-18
| 166.037231
| 167.627633
| 165.550183
| 167.021294
| 43,122,900
| 164.009476
| 169.707077
| 169.394963
| 168.279347
| 169.097389
| 41.944856
|
2024-04-19
| 164.009476
| 165.401065
| 163.095
| 165.212219
| 67,772,100
| 164.844437
| 167.410941
| 168.939711
| 166.856057
| 168.172314
| 41.065708
|
2024-04-22
| 164.844437
| 166.25591
| 163.780868
| 164.526366
| 48,116,400
| 165.898071
| 166.049161
| 168.680278
| 166.185517
| 167.567245
| 44.604316
|
2024-04-23
| 165.898071
| 166.04718
| 163.929962
| 164.357388
| 49,537,800
| 168.005356
| 165.556137
| 168.404939
| 166.089701
| 167.263759
| 45.098049
|
2024-04-24
| 168.005356
| 168.283674
| 165.212227
| 165.540233
| 48,251,800
| 168.870132
| 165.758914
| 168.528194
| 166.728253
| 167.398595
| 50.340844
|
2024-04-25
| 168.870132
| 169.585811
| 167.140572
| 168.512293
| 50,558,300
| 168.283661
| 166.325494
| 168.016286
| 167.442213
| 167.666147
| 50.52631
|
2024-04-26
| 168.283661
| 170.311408
| 168.164371
| 168.860181
| 44,838,400
| 172.458466
| 167.180331
| 167.295636
| 167.722695
| 167.778422
| 51.470072
|
2024-04-29
| 172.458466
| 174.973277
| 172.060873
| 172.329241
| 68,169,400
| 169.30748
| 168.703137
| 167.376149
| 169.301286
| 168.629339
| 56.005006
|
2024-04-30
| 169.30748
| 173.939509
| 168.979459
| 172.28947
| 65,934,800
| 168.283661
| 169.385019
| 167.470578
| 169.30335
| 168.752638
| 53.84379
|
2024-05-01
| 168.283661
| 171.673194
| 168.094799
| 168.561979
| 50,383,100
| 171.991272
| 169.44068
| 167.599797
| 168.963454
| 168.667369
| 39.346715
|
2024-05-02
| 171.991272
| 172.37893
| 169.864119
| 171.474389
| 94,214,900
| 182.27916
| 170.064908
| 168.195201
| 169.972727
| 169.271715
| 43.964322
|
2024-05-03
| 182.27916
| 185.877424
| 181.563481
| 185.529519
| 163,224,100
| 180.619186
| 172.864008
| 170.022169
| 174.074871
| 171.636705
| 64.992938
|
2024-05-06
| 180.619186
| 183.094229
| 179.336922
| 181.255344
| 78,569,700
| 181.305023
| 174.496152
| 171.599644
| 176.256309
| 173.269883
| 68.126996
|
2024-05-07
| 181.305023
| 183.790015
| 180.23152
| 182.348723
| 77,305,800
| 181.643005
| 176.89566
| 173.14034
| 177.939214
| 174.730818
| 71.608598
|
2024-05-08
| 181.643005
| 181.971026
| 180.360741
| 181.752346
| 45,057,100
| 183.462021
| 179.567529
| 174.504105
| 179.173811
| 175.987579
| 74.006088
|
2024-05-09
| 183.462021
| 183.551477
| 181.016782
| 181.464077
| 48,983,000
| 182.197922
| 181.861679
| 175.963293
| 180.603214
| 177.346569
| 80.11692
|
2024-05-10
| 182.197922
| 184.228419
| 181.282206
| 184.039301
| 50,759,500
| 185.412888
| 181.845432
| 177.35472
| 181.134783
| 178.228633
| 76.514773
|
2024-05-13
| 185.412888
| 186.229078
| 183.760611
| 184.576801
| 72,044,800
| 186.55751
| 182.804172
| 178.650162
| 182.560818
| 179.534861
| 77.9698
|
2024-05-14
| 186.55751
| 187.423471
| 185.422818
| 186.63714
| 52,393,600
| 188.836884
| 183.854669
| 180.375165
| 183.893049
| 180.811706
| 77.344627
|
2024-05-15
| 188.836884
| 189.762547
| 186.497816
| 187.035311
| 70,400,000
| 188.956314
| 185.293445
| 182.430487
| 185.540994
| 182.270829
| 78.251546
|
2024-05-16
| 188.956314
| 190.210459
| 188.777159
| 189.583386
| 52,845,200
| 188.98616
| 186.392303
| 184.126991
| 186.679434
| 183.486372
| 79.642116
|
2024-05-17
| 188.98616
| 189.921787
| 188.29937
| 188.627835
| 41,282,900
| 190.150726
| 187.749951
| 184.797691
| 187.448343
| 184.486334
| 76.895774
|
2024-05-20
| 190.150726
| 191.026635
| 188.130177
| 188.448695
| 44,361,300
| 191.454636
| 188.697519
| 185.750845
| 188.349137
| 185.516223
| 86.262962
|
2024-05-21
| 191.454636
| 191.832856
| 190.031284
| 190.200491
| 42,309,400
| 190.011368
| 189.676944
| 186.765807
| 189.384303
| 186.595935
| 89.923635
|
2024-05-22
| 190.011368
| 191.922444
| 189.384311
| 191.375001
| 34,648,500
| 186.010086
| 189.911841
| 187.602643
| 189.593325
| 187.216922
| 83.676409
|
2024-05-23
| 186.010086
| 190.110903
| 185.76125
| 190.090992
| 51,005,900
| 189.095657
| 189.322595
| 187.857449
| 188.398912
| 186.997498
| 59.113972
|
2024-05-24
| 189.095657
| 189.69287
| 187.164685
| 187.941069
| 36,294,600
| 189.105621
| 189.344495
| 188.547223
| 188.63116
| 187.378981
| 69.358182
|
2024-05-28
| 189.105621
| 192.101605
| 188.219765
| 190.618535
| 52,280,100
| 189.404221
| 189.135474
| 188.916496
| 188.789314
| 187.692916
| 68.38212
|
2024-05-29
| 189.404221
| 191.355104
| 188.627853
| 188.727393
| 53,068,000
| 190.399567
| 188.725391
| 189.201167
| 188.994283
| 188.004062
| 68.323325
|
2024-05-30
| 190.399567
| 191.285423
| 189.74265
| 189.872035
| 49,947,900
| 191.355103
| 188.80303
| 189.357436
| 189.462711
| 188.439608
| 67.041511
|
2024-05-31
| 191.355103
| 191.67362
| 189.025999
| 190.548875
| 75,158,300
| 193.126816
| 189.872034
| 189.597314
| 190.093508
| 188.969698
| 72.8401
|
2024-06-03
| 193.126816
| 194.082354
| 191.62385
| 192.002071
| 50,080,500
| 193.445328
| 190.678265
| 190.01138
| 191.104611
| 189.725538
| 70.732992
|
2024-06-04
| 193.445328
| 194.410814
| 192.131465
| 193.733971
| 47,471,400
| 194.958237
| 191.546207
| 190.34084
| 191.88485
| 190.401863
| 69.372925
|
2024-06-05
| 194.958237
| 195.983441
| 193.962892
| 194.490423
| 54,156,800
| 193.574707
| 192.65701
| 190.6912
| 192.909312
| 191.230295
| 67.992917
|
2024-06-06
| 193.574707
| 195.585308
| 193.266152
| 194.779081
| 41,181,800
| 195.973495
| 193.292038
| 191.047534
| 193.13111
| 191.656552
| 62.636132
|
2024-06-07
| 195.973495
| 196.023266
| 193.236296
| 193.743917
| 53,103,900
| 192.221039
| 194.215717
| 192.043875
| 194.078572
| 192.44145
| 66.923819
|
2024-06-10
| 192.221039
| 196.381589
| 191.255553
| 195.983442
| 97,262,100
| 206.18573
| 194.034561
| 192.356413
| 193.459394
| 192.401376
| 54.455853
|
2024-06-11
| 206.18573
| 206.195693
| 192.728675
| 192.748571
| 172,373,300
| 212.078201
| 196.582642
| 194.064424
| 197.701506
| 194.907622
| 70.521323
|
2024-06-12
| 212.078201
| 219.175002
| 205.936908
| 206.404722
| 198,134,300
| 213.242737
| 200.006635
| 196.331822
| 202.493738
| 198.029545
| 77.350129
|
2024-06-13
| 213.242737
| 215.741048
| 210.615026
| 213.740409
| 97,862,700
| 211.50087
| 203.94024
| 198.616139
| 206.076738
| 200.79558
| 86.305725
|
2024-06-14
| 211.50087
| 214.168387
| 210.316407
| 212.85454
| 70,122,700
| 215.661423
| 207.045715
| 200.630716
| 207.884782
| 202.741996
| 80.979871
|
2024-06-17
| 215.661423
| 217.930808
| 211.729813
| 212.376781
| 93,728,300
| 213.29248
| 211.733792
| 202.884177
| 210.476995
| 205.090983
| 82.938238
|
2024-06-18
| 213.29248
| 217.612289
| 212.008492
| 216.577122
| 79,943,300
| 208.703964
| 213.155142
| 204.868892
| 211.41549
| 206.582164
| 78.182181
|
2024-06-20
| 208.703964
| 213.242751
| 207.877841
| 212.934181
| 86,172,500
| 206.524155
| 212.480295
| 206.243465
| 210.511648
| 206.967946
| 69.906894
|
2024-06-21
| 206.524155
| 210.903667
| 206.145919
| 209.410649
| 246,421,400
| 207.171127
| 211.136578
| 207.538409
| 209.182484
| 206.887257
| 66.069151
|
2024-06-24
| 207.171127
| 211.709899
| 205.628339
| 206.753084
| 80,727,000
| 208.096802
| 210.27063
| 208.658173
| 208.512032
| 206.93887
| 65.240854
|
2024-06-25
| 208.096802
| 210.396046
| 207.638936
| 208.176416
| 56,713,900
| 212.257339
| 208.757706
| 210.245749
| 208.373622
| 207.149403
| 65.692947
|
2024-06-26
| 212.257339
| 213.859846
| 209.659488
| 210.515486
| 66,213,200
| 213.103394
| 208.550677
| 210.85291
| 209.668194
| 208.078119
| 67.534292
|
2024-06-27
| 213.103394
| 214.735759
| 211.36154
| 213.690644
| 49,772,700
| 209.639572
| 209.430563
| 210.955429
| 210.813261
| 208.991805
| 70.012234
|
2024-06-28
| 209.639572
| 215.064215
| 209.32107
| 214.765608
| 82,542,700
| 215.741043
| 210.053647
| 210.595113
| 210.422031
| 209.109581
| 63.7053
|
2024-07-01
| 215.741043
| 216.4975
| 210.933525
| 211.102731
| 60,402,900
| 219.244659
| 211.76763
| 211.01913
| 212.195035
| 210.315301
| 72.526186
|
2024-07-02
| 219.244659
| 219.354148
| 214.098727
| 215.143827
| 58,046,200
| 220.518707
| 213.997202
| 211.377454
| 214.54491
| 211.938821
| 65.641369
|
2024-07-03
| 220.518707
| 220.518707
| 218.010433
| 218.975919
| 37,369,800
| 225.286423
| 215.649475
| 212.100076
| 216.536176
| 213.4988
| 61.36725
|
2024-07-05
| 225.286423
| 225.395911
| 220.618251
| 220.618251
| 60,412,400
| 226.759537
| 218.086081
| 213.758322
| 219.452925
| 215.642004
| 64.784931
|
2024-07-08
| 226.759537
| 226.789396
| 222.210802
| 226.032924
| 59,085,900
| 227.615509
| 221.510074
| 215.78186
| 221.888462
| 217.663374
| 68.85609
|
2024-07-09
| 227.615509
| 228.332159
| 225.316264
| 226.869
| 48,076,100
| 231.895508
| 223.884967
| 217.826299
| 223.797478
| 219.472853
| 66.086232
|
2024-07-10
| 231.895508
| 231.995048
| 228.182875
| 228.232645
| 62,627,700
| 226.510696
| 226.415137
| 220.206169
| 226.496821
| 221.731517
| 73.808936
|
2024-07-11
| 226.510696
| 231.308252
| 224.719072
| 230.312907
| 64,710,600
| 229.466843
| 227.613535
| 221.631505
| 226.501446
| 222.600459
| 72.334567
|
2024-07-12
| 229.466843
| 231.557073
| 227.6155
| 227.854389
| 53,046,500
| 233.308884
| 228.449619
| 223.26785
| 227.489912
| 223.848892
| 78.226764
|
2024-07-15
| 233.308884
| 236.125712
| 232.004984
| 235.379203
| 62,631,300
| 233.726959
| 229.759488
| 225.634781
| 229.429569
| 225.568891
| 79.813783
|
2024-07-16
| 233.726959
| 235.170207
| 231.248544
| 233.906114
| 43,234,300
| 227.814606
| 230.981778
| 227.433372
| 230.862032
| 227.052176
| 79.577293
|
2024-07-17
| 227.814606
| 230.382598
| 225.585027
| 228.381945
| 57,345,900
| 223.136459
| 230.165598
| 228.290367
| 229.846224
| 227.1908
| 67.255467
|
2024-07-18
| 223.136459
| 229.367329
| 221.235362
| 229.208071
| 66,034,600
| 223.265854
| 229.49075
| 228.552142
| 227.609635
| 226.453647
| 60.256382
|
2024-07-19
| 223.265854
| 225.744269
| 222.24065
| 223.77349
| 49,151,500
| 222.917511
| 228.250552
| 228.350085
| 226.161708
| 225.874048
| 64.94867
|
2024-07-22
| 222.917511
| 226.719722
| 222.05155
| 225.953302
| 48,201,800
| 223.962585
| 226.172278
| 227.965883
| 225.080309
| 225.336496
| 59.010281
|
2024-07-23
| 223.962585
| 225.883609
| 221.64343
| 223.325565
| 39,960,300
| 217.522705
| 224.219403
| 227.600591
| 224.707735
| 225.086694
| 56.313256
|
2024-07-24
| 217.522705
| 223.753575
| 216.11928
| 222.957296
| 61,777,600
| 216.477615
| 222.161023
| 226.16331
| 222.312725
| 223.711423
| 46.477866
|
2024-07-25
| 216.477615
| 219.821976
| 213.620965
| 217.9109
| 51,391,200
| 216.945419
| 220.829254
| 225.160002
| 220.367688
| 222.396185
| 38.650913
|
2024-07-26
| 216.945419
| 218.468296
| 215.004484
| 217.681965
| 41,601,300
| 217.224121
| 219.565167
| 223.90786
| 219.226932
| 221.405137
| 37.019438
|
2024-07-29
| 217.224121
| 218.279184
| 214.745706
| 215.950081
| 36,311,800
| 217.781525
| 218.426489
| 222.299384
| 218.559328
| 220.644952
| 36.042783
|
2024-07-30
| 217.781525
| 219.304402
| 215.113992
| 218.169709
| 41,643,800
| 221.046234
| 217.190277
| 220.70484
| 218.30006
| 220.124329
| 28.936407
|
2024-07-31
| 221.046234
| 222.77814
| 219.602987
| 220.409214
| 50,036,300
| 217.343567
| 217.894983
| 220.028003
| 219.215452
| 220.291948
| 41.293959
|
2024-08-01
| 217.343567
| 223.435074
| 216.009808
| 223.325586
| 62,501,000
| 218.836578
| 218.068173
| 219.448714
| 218.59149
| 219.755879
| 31.133839
|
2024-08-02
| 218.836578
| 224.549865
| 216.696592
| 218.129877
| 105,568,600
| 208.295868
| 218.446405
| 219.005786
| 218.673186
| 219.588733
| 25.701835
|
2024-08-05
| 208.295868
| 212.506173
| 195.087635
| 198.163247
| 119,548,600
| 206.26535
| 216.660754
| 217.543622
| 215.21408
| 217.535485
| 18.134092
|
2024-08-06
| 206.26535
| 209.012512
| 200.134036
| 204.344342
| 69,660,500
| 208.843323
| 214.35752
| 215.773898
| 212.23117
| 215.48637
| 20.088304
|
2024-08-07
| 208.843323
| 212.645533
| 205.429281
| 205.936902
| 63,516,400
| 212.317062
| 211.916937
| 214.90596
| 211.101888
| 214.278543
| 28.931903
|
2024-08-08
| 212.317062
| 213.202919
| 207.857921
| 212.117996
| 47,161,100
| 215.233429
| 210.911636
| 214.489905
| 211.506946
| 213.92191
| 35.309798
|
2024-08-09
| 215.233429
| 215.770909
| 210.983301
| 211.112701
| 42,201,600
| 216.768036
| 210.191006
| 214.318706
| 212.749107
| 214.160368
| 40.354785
|
2024-08-12
| 216.768036
| 218.741096
| 214.844804
| 215.313158
| 38,028,100
| 220.494934
| 211.88544
| 214.273097
| 214.08875
| 214.63449
| 41.078891
|
2024-08-13
| 220.494934
| 221.112757
| 218.242841
| 218.242841
| 44,155,300
| 220.943359
| 214.731357
| 214.544438
| 216.224145
| 215.700025
| 53.95136
|
2024-08-14
| 220.943359
| 222.248768
| 218.930431
| 219.797394
| 41,960,600
| 223.932846
| 217.151364
| 214.534151
| 217.797216
| 216.653358
| 56.032583
|
2024-08-15
| 223.932846
| 224.560644
| 221.979705
| 223.813271
| 46,414,000
| 225.258194
| 219.474521
| 215.193079
| 219.842426
| 217.976902
| 58.836965
|
2024-08-16
| 225.258194
| 226.035461
| 222.866592
| 223.13565
| 44,340,200
| 225.09874
| 221.479474
| 215.83524
| 221.647682
| 219.300773
| 59.8986
|
2024-08-19
| 225.09874
| 225.198395
| 222.258717
| 224.929337
| 40,687,800
| 225.716568
| 223.145615
| 217.515527
| 222.798035
| 220.354949
| 59.104657
|
2024-08-20
| 225.716568
| 226.37426
| 224.660283
| 224.97917
| 30,299,000
| 225.606964
| 224.189941
| 219.460649
| 223.770879
| 221.329789
| 56.220968
|
2024-08-21
| 225.606964
| 227.181432
| 224.261702
| 225.726554
| 34,765,500
| 223.743515
| 225.122662
| 221.137013
| 224.382907
| 222.107457
| 62.172114
|
2024-08-22
| 223.743515
| 227.540167
| 223.115717
| 226.99209
| 43,695,300
| 226.045425
| 225.084796
| 222.279659
| 224.169777
| 222.404922
| 57.149966
|
2024-08-23
| 226.045425
| 227.420596
| 223.544223
| 224.869566
| 38,677,300
| 226.384232
| 225.242242
| 223.360858
| 224.794993
| 223.066832
| 84.034792
|
2024-08-26
| 226.384232
| 226.483887
| 223.105762
| 225.965705
| 30,602,200
| 227.231262
| 225.499341
| 224.322478
| 225.324739
| 223.669995
| 91.254444
|
2024-08-27
| 227.231262
| 228.048397
| 224.102262
| 225.208374
| 35,934,600
| 225.696655
| 225.80228
| 224.996111
| 225.960247
| 224.317498
| 90.586184
|
2024-08-28
| 225.696655
| 229.054846
| 224.88948
| 227.121639
| 38,052,200
| 228.985077
| 225.820218
| 225.47144
| 225.872383
| 224.568254
| 82.296293
|
2024-08-29
| 228.985077
| 232.104118
| 228.078276
| 229.294004
| 51,906,300
| 228.197845
| 226.86853
| 225.976663
| 226.909948
| 225.371313
| 82.60867
|
2024-08-30
| 228.197845
| 229.592935
| 226.683166
| 229.383679
| 52,990,800
| 221.98967
| 227.299014
| 226.270628
| 227.339247
| 225.885228
| 78.098948
|
2024-09-03
| 221.98967
| 228.197843
| 220.395268
| 227.749422
| 50,190,600
| 220.076401
| 226.420102
| 225.959721
| 225.556055
| 225.176945
| 53.275088
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.