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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-04
| 220.076401
| 221.003136
| 216.718195
| 220.883561
| 43,840,200
| 221.601044
| 224.98913
| 225.395705
| 223.729503
| 224.249573
| 48.215005
|
2024-09-05
| 221.601044
| 224.690176
| 220.744056
| 220.853671
| 36,615,400
| 220.046509
| 224.170007
| 224.995113
| 223.020017
| 223.768022
| 44.89083
|
2024-09-06
| 220.046509
| 224.451024
| 219.000184
| 223.165535
| 48,423,000
| 220.1362
| 222.382294
| 224.625412
| 222.028847
| 223.091383
| 38.694319
|
2024-09-09
| 220.1362
| 220.49494
| 215.950915
| 220.046519
| 67,180,000
| 219.338989
| 220.769965
| 224.034489
| 221.397965
| 222.554077
| 39.202106
|
2024-09-10
| 219.338989
| 220.704185
| 215.970824
| 218.153155
| 51,591,000
| 221.880066
| 220.239828
| 223.329965
| 220.71164
| 221.969516
| 36.230638
|
2024-09-11
| 221.880066
| 222.308552
| 217.12677
| 220.684272
| 44,587,100
| 221.98967
| 220.600562
| 222.794846
| 221.101115
| 221.953252
| 42.718074
|
2024-09-12
| 221.98967
| 222.766936
| 219.050006
| 221.720611
| 37,498,200
| 221.720627
| 220.678287
| 222.424147
| 221.3973
| 221.959874
| 46.321049
|
2024-09-13
| 221.720627
| 223.255226
| 221.132697
| 222.796846
| 36,766,600
| 215.562286
| 221.01311
| 221.697702
| 221.505076
| 221.916374
| 40.082259
|
2024-09-16
| 215.562286
| 216.459128
| 213.170684
| 215.781502
| 59,357,400
| 216.030609
| 220.098328
| 220.434146
| 219.524146
| 220.761085
| 30.411265
|
2024-09-17
| 216.030609
| 216.140224
| 213.748637
| 214.994259
| 45,519,300
| 219.916977
| 219.436652
| 219.83824
| 218.359634
| 219.900999
| 29.443946
|
2024-09-18
| 219.916977
| 221.929906
| 216.778002
| 216.787976
| 59,894,900
| 228.068314
| 219.044034
| 219.822298
| 218.878748
| 219.903904
| 40.235688
|
2024-09-19
| 228.068314
| 229.014998
| 223.843175
| 224.201915
| 66,781,300
| 227.40065
| 220.259763
| 220.469025
| 221.941937
| 221.388342
| 48.669771
|
2024-09-20
| 227.40065
| 232.273521
| 226.82268
| 229.164454
| 318,679,900
| 225.676727
| 221.395767
| 221.204439
| 223.761508
| 222.481489
| 48.839237
|
2024-09-23
| 225.676727
| 228.646285
| 225.019035
| 226.543675
| 54,146,000
| 226.573547
| 223.418655
| 221.758492
| 224.399914
| 223.062441
| 56.174936
|
2024-09-24
| 226.573547
| 228.546623
| 224.939293
| 227.849062
| 43,556,100
| 225.577057
| 225.527243
| 222.481947
| 225.124459
| 223.700824
| 61.26468
|
2024-09-25
| 225.577057
| 226.493832
| 223.235298
| 224.142099
| 42,308,700
| 226.723038
| 226.659259
| 222.851646
| 225.275325
| 224.041958
| 57.022172
|
2024-09-26
| 226.723038
| 227.699601
| 224.620428
| 226.503807
| 36,636,700
| 226.992081
| 226.390204
| 223.324983
| 225.757896
| 224.529427
| 61.964303
|
2024-09-27
| 226.992081
| 228.716032
| 226.503807
| 227.659747
| 34,026,000
| 232.183853
| 226.30849
| 223.852129
| 226.169291
| 224.977182
| 62.207233
|
2024-09-30
| 232.183853
| 232.183853
| 228.845581
| 229.234215
| 54,541,900
| 225.417633
| 227.609915
| 225.514285
| 228.174145
| 226.287486
| 69.776064
|
2024-10-01
| 225.417633
| 228.845571
| 222.956284
| 228.716036
| 63,285,000
| 225.985626
| 227.378732
| 226.452988
| 227.255308
| 226.129331
| 54.819452
|
2024-10-02
| 225.985626
| 226.573556
| 222.238802
| 225.098744
| 32,880,600
| 224.879517
| 227.460446
| 227.059853
| 226.83208
| 226.103203
| 55.376789
|
2024-10-03
| 224.879517
| 226.015523
| 222.537757
| 224.351374
| 34,044,200
| 226.005554
| 227.091742
| 226.740973
| 226.181226
| 225.880714
| 54.15683
|
2024-10-04
| 226.005554
| 227.201348
| 223.344909
| 227.101692
| 37,245,100
| 220.913467
| 226.894437
| 226.601463
| 226.122669
| 225.903412
| 65.840375
|
2024-10-07
| 220.913467
| 224.899456
| 220.554728
| 223.713622
| 39,505,400
| 224.979187
| 224.640359
| 226.125137
| 224.386268
| 224.99615
| 56.495262
|
2024-10-08
| 224.979187
| 225.188443
| 222.46801
| 223.514335
| 31,855,700
| 228.735947
| 224.55267
| 225.965701
| 224.583908
| 224.993066
| 56.701861
|
2024-10-09
| 228.735947
| 228.945218
| 224.042454
| 224.441046
| 33,591,100
| 228.237701
| 225.102734
| 226.28159
| 225.967921
| 225.673589
| 51.000271
|
2024-10-10
| 228.237701
| 228.696097
| 226.374257
| 226.98212
| 28,183,500
| 226.752945
| 225.774371
| 226.433057
| 226.724514
| 226.139792
| 51.260498
|
2024-10-11
| 226.752945
| 228.60643
| 226.543674
| 228.496815
| 31,759,200
| 230.489807
| 225.923849
| 226.409143
| 226.733991
| 226.251274
| 51.632412
|
2024-10-14
| 230.489807
| 230.918294
| 227.799268
| 227.898908
| 39,882,100
| 233.030869
| 227.839117
| 226.239738
| 227.98593
| 227.021916
| 55.469014
|
2024-10-15
| 233.030869
| 236.658118
| 231.556042
| 232.791704
| 64,751,400
| 230.968109
| 229.449454
| 227.001062
| 229.667576
| 228.114453
| 59.97869
|
2024-10-16
| 230.968109
| 231.306915
| 229.034902
| 230.788747
| 34,082,200
| 231.336823
| 229.895886
| 227.49931
| 230.101087
| 228.6333
| 55.546876
|
2024-10-17
| 231.336823
| 233.03088
| 229.712542
| 232.612338
| 32,993,800
| 234.176834
| 230.51571
| 228.145041
| 230.512999
| 229.124849
| 55.662363
|
2024-10-18
| 234.176834
| 235.352693
| 233.190296
| 235.352693
| 46,431,500
| 235.651642
| 232.000488
| 228.962169
| 231.734277
| 230.043392
| 52.767004
|
2024-10-21
| 235.651642
| 236.020356
| 233.628754
| 233.628754
| 36,254,500
| 235.033829
| 233.032855
| 230.435986
| 233.040065
| 231.063074
| 66.655872
|
2024-10-22
| 235.033829
| 235.392568
| 231.785253
| 233.070728
| 38,846,600
| 229.951691
| 233.433447
| 231.441451
| 233.704653
| 231.785029
| 64.702128
|
2024-10-23
| 229.951691
| 234.316353
| 226.962199
| 233.260069
| 52,287,000
| 229.76236
| 233.230164
| 231.563025
| 232.453666
| 231.451695
| 57.29856
|
2024-10-24
| 229.76236
| 230.011484
| 227.609922
| 229.174415
| 31,109,500
| 230.599426
| 232.915271
| 231.715491
| 231.556564
| 231.144543
| 55.555586
|
2024-10-25
| 230.599426
| 232.403084
| 228.765875
| 228.935278
| 38,802,300
| 232.582443
| 232.199789
| 232.100139
| 231.237518
| 231.045431
| 66.385749
|
2024-10-28
| 232.582443
| 233.907786
| 231.73543
| 232.502737
| 36,087,100
| 232.851501
| 231.58595
| 232.309402
| 231.685826
| 231.324888
| 63.837516
|
2024-10-29
| 232.851501
| 233.509193
| 231.506239
| 232.283506
| 35,417,200
| 229.294006
| 231.149484
| 232.291466
| 232.074385
| 231.602454
| 58.579205
|
2024-10-30
| 229.294006
| 232.652197
| 228.74593
| 231.795209
| 47,070,900
| 225.118683
| 231.017947
| 232.124055
| 231.147592
| 231.182736
| 51.952873
|
2024-10-31
| 225.118683
| 229.02495
| 224.580566
| 228.536661
| 64,370,100
| 222.129181
| 230.089212
| 231.502242
| 229.137956
| 230.080181
| 47.251998
|
2024-11-01
| 222.129181
| 224.560636
| 219.498429
| 220.195974
| 65,276,700
| 221.23233
| 228.395163
| 230.297476
| 226.801697
| 228.634545
| 35.579209
|
2024-11-04
| 221.23233
| 222.009597
| 218.940399
| 220.215914
| 44,944,500
| 222.667297
| 226.12514
| 228.855545
| 224.945242
| 227.288687
| 28.425638
|
2024-11-05
| 222.667297
| 223.165546
| 220.365391
| 221.023083
| 28,111,300
| 221.93985
| 224.0883
| 227.618892
| 224.185927
| 226.448435
| 34.464773
|
2024-11-06
| 221.93985
| 225.278121
| 220.41521
| 221.830235
| 54,561,100
| 226.683182
| 222.617468
| 226.817708
| 223.437235
| 225.628692
| 32.646294
|
2024-11-07
| 226.683182
| 227.08179
| 223.783386
| 223.843174
| 42,137,700
| 226.413834
| 222.930368
| 226.50979
| 224.519217
| 225.820417
| 37.070168
|
2024-11-08
| 226.413834
| 228.10974
| 225.865154
| 226.62332
| 38,328,800
| 223.690399
| 223.787299
| 226.091231
| 225.150756
| 225.928311
| 33.368899
|
2024-11-11
| 223.690399
| 225.156863
| 220.966973
| 224.45855
| 42,005,600
| 223.690399
| 224.278912
| 225.202026
| 224.66397
| 225.521418
| 31.017285
|
2024-11-12
| 223.690399
| 225.047127
| 222.822498
| 224.009636
| 40,398,300
| 224.578247
| 224.483533
| 224.285916
| 224.339447
| 225.188506
| 37.37448
|
2024-11-13
| 224.578247
| 226.104564
| 222.223926
| 223.470918
| 48,566,200
| 227.670792
| 225.011212
| 223.81434
| 224.419047
| 225.07755
| 39.832956
|
2024-11-14
| 227.670792
| 228.319221
| 224.458539
| 224.478495
| 44,923,900
| 224.458542
| 225.208734
| 224.069551
| 225.502962
| 225.549048
| 44.723213
|
2024-11-15
| 224.458542
| 226.37392
| 223.730303
| 225.855167
| 47,923,700
| 227.471268
| 224.817676
| 224.302487
| 225.154822
| 225.350774
| 35.983317
|
2024-11-18
| 227.471268
| 229.18713
| 224.62812
| 224.70793
| 44,686,000
| 227.730652
| 225.573849
| 224.926381
| 225.92697
| 225.736318
| 41.519998
|
2024-11-19
| 227.730652
| 229.606133
| 226.114555
| 226.433777
| 36,211,800
| 228.448914
| 226.3819
| 225.432716
| 226.528198
| 226.098925
| 47.250032
|
2024-11-20
| 228.448914
| 229.376668
| 225.346397
| 227.511173
| 35,169,600
| 227.970078
| 227.156033
| 226.083623
| 227.168436
| 226.526195
| 56.669026
|
2024-11-21
| 227.970078
| 229.60613
| 225.166842
| 228.329212
| 42,108,300
| 229.316818
| 227.215891
| 226.212312
| 227.43565
| 226.788719
| 63.004491
|
2024-11-22
| 229.316818
| 230.164779
| 227.511176
| 227.511176
| 38,168,300
| 232.309601
| 228.187546
| 226.502611
| 228.062706
| 227.248374
| 67.646234
|
2024-11-25
| 232.309601
| 232.688691
| 229.187143
| 230.903006
| 90,152,800
| 234.494324
| 229.155212
| 227.364531
| 229.478338
| 228.168597
| 69.706374
|
2024-11-26
| 234.494324
| 235.003106
| 232.768491
| 232.768491
| 45,986,200
| 234.364639
| 230.507947
| 228.444923
| 231.150333
| 229.318729
| 74.21567
|
2024-11-27
| 234.364639
| 235.12282
| 233.247339
| 233.905755
| 33,498,400
| 236.758865
| 231.691092
| 229.423563
| 232.221768
| 230.236167
| 68.024344
|
2024-11-29
| 236.758865
| 237.237706
| 233.406951
| 234.244925
| 28,481,400
| 239.013428
| 233.448849
| 230.33237
| 233.734134
| 231.422112
| 72.073224
|
2024-12-02
| 239.013428
| 240.210537
| 236.589283
| 236.699019
| 48,137,100
| 242.066071
| 235.388171
| 231.787859
| 235.493899
| 232.802351
| 83.362325
|
2024-12-03
| 242.066071
| 242.175806
| 238.325095
| 239.232909
| 38,861,000
| 242.425201
| 237.339465
| 233.247339
| 237.684623
| 234.486664
| 85.314452
|
2024-12-04
| 242.425201
| 243.52256
| 240.669442
| 242.285539
| 44,383,900
| 242.455124
| 238.925641
| 234.716794
| 239.264816
| 235.930034
| 85.009824
|
2024-12-05
| 242.455124
| 243.951514
| 241.547325
| 243.40285
| 40,033,900
| 242.2556
| 240.543738
| 236.117415
| 240.328252
| 237.116414
| 82.962669
|
2024-12-06
| 242.2556
| 244.041301
| 241.497434
| 242.325439
| 36,870,600
| 246.156204
| 241.643085
| 237.545967
| 240.970701
| 238.050812
| 95.837643
|
2024-12-09
| 246.156204
| 246.645031
| 241.168237
| 241.248046
| 44,649,200
| 247.173752
| 243.07164
| 239.229906
| 242.699202
| 239.524519
| 96.019687
|
2024-12-10
| 247.173752
| 247.612695
| 244.749592
| 246.295865
| 36,914,800
| 245.896835
| 244.093176
| 240.716321
| 244.190719
| 240.915289
| 96.162984
|
2024-12-11
| 245.896835
| 250.196461
| 245.667378
| 247.363299
| 45,205,800
| 247.363297
| 244.787503
| 241.856572
| 244.759424
| 241.821025
| 90.35537
|
2024-12-12
| 247.363297
| 248.141418
| 245.088769
| 246.295864
| 32,777,500
| 247.532883
| 245.769138
| 243.156438
| 245.627382
| 242.82871
| 92.894972
|
2024-12-13
| 247.532883
| 248.69008
| 245.647432
| 247.223631
| 33,155,300
| 250.435883
| 246.824594
| 244.233839
| 246.262549
| 243.684015
| 92.504661
|
2024-12-16
| 250.435883
| 250.775076
| 247.054041
| 247.393234
| 51,694,800
| 252.869995
| 247.68053
| 245.376085
| 247.65366
| 244.911627
| 92.473124
|
2024-12-17
| 252.869995
| 253.219159
| 249.178902
| 249.478183
| 51,356,400
| 247.453079
| 248.819778
| 246.456477
| 249.392438
| 246.358603
| 92.560076
|
2024-12-18
| 247.453079
| 253.668083
| 247.143828
| 251.553189
| 56,774,100
| 249.188889
| 249.131027
| 246.959265
| 248.745985
| 246.557599
| 74.350448
|
2024-12-19
| 249.188889
| 251.393577
| 246.495389
| 246.904406
| 60,882,300
| 253.877594
| 249.496146
| 247.632642
| 248.89362
| 247.036015
| 73.706275
|
2024-12-20
| 253.877594
| 254.386361
| 245.098768
| 247.443103
| 147,495,300
| 254.655716
| 250.765088
| 248.794841
| 250.554944
| 248.279938
| 75.940158
|
2024-12-23
| 254.655716
| 255.034791
| 252.840088
| 254.156919
| 40,858,800
| 257.578674
| 251.609055
| 249.644792
| 251.921868
| 249.439171
| 73.865398
|
2024-12-24
| 257.578674
| 257.58863
| 254.675658
| 254.875189
| 23,234,700
| 258.396667
| 252.55079
| 250.685284
| 253.80747
| 250.91908
| 76.180677
|
2024-12-26
| 258.396667
| 259.474086
| 257.010028
| 257.568678
| 27,237,100
| 254.97493
| 254.739508
| 251.935268
| 255.337203
| 252.278642
| 76.812107
|
2024-12-27
| 254.97493
| 258.077462
| 252.451019
| 257.20953
| 42,355,300
| 251.593079
| 255.896716
| 252.696431
| 255.216445
| 252.768876
| 69.30068
|
2024-12-30
| 251.593079
| 252.889953
| 250.146571
| 251.623005
| 35,557,500
| 249.817368
| 255.439813
| 253.102451
| 254.008656
| 252.555095
| 58.382033
|
2024-01-19
| 9,082.05957
| 9,223.598161
| 9,058.469805
| 9,223.598161
| 63,176,500
| 9,082.05957
| 9,148.111523
| 9,105.65
| 9,120.702465
| 9,093.622589
| 62.499935
|
2024-01-22
| 9,082.05957
| 9,105.649335
| 8,987.70051
| 9,058.469805
| 52,868,300
| 9,058.470703
| 9,129.239648
| 9,110.367871
| 9,107.8215
| 9,091.520222
| 62.499935
|
2024-01-23
| 9,058.470703
| 9,058.470703
| 8,916.932098
| 8,916.932098
| 92,348,600
| 8,987.701172
| 9,110.367773
| 9,108.008984
| 9,091.371234
| 9,085.511218
| 66.666805
|
2024-01-24
| 8,987.701172
| 9,058.470472
| 8,940.521638
| 9,058.470472
| 84,906,000
| 8,964.111328
| 9,067.90625
| 9,105.65
| 9,056.814547
| 9,067.727574
| 53.571392
|
2024-01-25
| 8,964.111328
| 9,034.880628
| 8,916.931795
| 8,916.931795
| 63,212,700
| 8,822.572266
| 9,034.880469
| 9,098.573047
| 9,025.913474
| 9,048.888256
| 43.99994
|
2024-01-26
| 8,822.572266
| 8,916.931327
| 8,775.392735
| 8,869.751796
| 78,977,300
| 9,011.291016
| 8,982.983008
| 9,065.547266
| 8,958.133071
| 9,007.739894
| 35.483755
|
2024-01-29
| 9,011.291016
| 9,011.291016
| 8,846.162646
| 8,869.752413
| 73,452,800
| 9,105.649414
| 8,968.829297
| 9,049.034473
| 8,975.852386
| 9,008.385553
| 45.945979
|
2024-01-30
| 9,105.649414
| 9,105.649414
| 8,940.521057
| 8,964.110822
| 73,136,400
| 9,011.291016
| 8,978.265039
| 9,044.316406
| 9,019.118062
| 9,026.069891
| 55.263132
|
2024-01-31
| 9,011.291016
| 9,152.829618
| 9,011.291016
| 9,152.829618
| 102,581,200
| 9,152.830078
| 8,982.983008
| 9,025.444629
| 9,016.509047
| 9,023.382823
| 48.78048
|
2024-02-01
| 9,152.830078
| 9,176.419846
| 9,034.881237
| 9,105.650542
| 104,208,700
| 9,152.830078
| 9,020.726758
| 9,027.803613
| 9,061.94939
| 9,046.918687
| 50
|
2024-02-02
| 9,152.830078
| 9,247.189151
| 9,082.060773
| 9,223.599383
| 99,324,000
| 9,034.880859
| 9,086.77832
| 9,034.880664
| 9,092.242953
| 9,066.175304
| 48.780532
|
2024-02-05
| 9,034.880859
| 9,129.239928
| 8,987.701325
| 9,129.239928
| 57,983,300
| 9,082.05957
| 9,091.496289
| 9,030.162793
| 9,073.122255
| 9,060.485405
| 44.444424
|
2024-02-06
| 9,082.05957
| 9,200.008396
| 9,082.05957
| 9,200.008396
| 87,651,000
| 9,152.830078
| 9,086.77832
| 9,032.52168
| 9,076.10136
| 9,064.40798
| 44.444424
|
2024-02-07
| 9,152.830078
| 9,176.419846
| 9,105.650542
| 9,152.830078
| 92,953,500
| 9,247.188477
| 9,115.086133
| 9,049.03457
| 9,101.677599
| 9,080.484725
| 51.111113
|
2024-02-12
| 9,247.188477
| 9,247.188477
| 9,152.82941
| 9,200.008944
| 87,949,400
| 9,176.418945
| 9,133.957813
| 9,077.342285
| 9,150.181225
| 9,110.794498
| 57.446835
|
2024-02-13
| 9,176.418945
| 9,247.188243
| 9,152.829179
| 9,200.008711
| 66,072,400
| 9,294.368164
| 9,138.675586
| 9,112.726953
| 9,158.927132
| 9,122.726216
| 54.000013
|
2024-02-15
| 9,294.368164
| 9,412.316999
| 9,294.368164
| 9,388.727232
| 164,748,900
| 9,388.727539
| 9,190.573047
| 9,141.034668
| 9,204.074143
| 9,153.933843
| 59.259242
|
2024-02-16
| 9,388.727539
| 9,435.907074
| 9,317.958236
| 9,412.317307
| 142,277,200
| 9,317.958008
| 9,251.906641
| 9,169.34248
| 9,265.625275
| 9,196.623606
| 65.454543
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.