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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-13
| 168.131653
| 168.270818
| 163.022296
| 163.280741
| 31,327,600
| 169.324478
| 168.664459
| 166.698251
| 167.933
| 166.525661
| 63.001916
|
2024-05-14
| 169.324478
| 170.229057
| 167.793666
| 168.757884
| 25,127,100
| 171.481567
| 168.483542
| 167.449742
| 168.396826
| 167.034536
| 63.291431
|
2024-05-15
| 171.481567
| 171.620732
| 169.49349
| 169.612785
| 26,948,400
| 173.141617
| 169.105811
| 168.309586
| 169.425073
| 167.843088
| 70.031539
|
2024-05-16
| 173.141617
| 174.076015
| 171.660509
| 172.256923
| 27,867,900
| 175.010422
| 169.944778
| 169.061081
| 170.663921
| 168.806457
| 54.140361
|
2024-05-17
| 175.010422
| 175.219177
| 172.654555
| 173.141624
| 24,479,300
| 175.865265
| 171.417947
| 169.937823
| 172.112755
| 169.93445
| 71.534176
|
2024-05-20
| 175.865265
| 177.704242
| 175.030276
| 175.139621
| 22,554,400
| 176.789749
| 172.96467
| 170.814565
| 173.363591
| 171.01278
| 84.487801
|
2024-05-21
| 176.789749
| 177.087949
| 174.761902
| 175.8454
| 16,989,400
| 175.328506
| 174.457724
| 171.470633
| 174.505644
| 172.063138
| 84.373482
|
2024-05-22
| 175.328506
| 176.093905
| 174.165483
| 175.586951
| 17,880,000
| 172.515366
| 175.227112
| 172.166461
| 174.779931
| 172.656841
| 75.60338
|
2024-05-23
| 172.515366
| 177.187343
| 171.918936
| 176.014385
| 21,024,900
| 173.946808
| 175.101862
| 172.52332
| 174.025076
| 172.631119
| 64.833052
|
2024-05-24
| 173.946808
| 174.722157
| 172.614785
| 173.936858
| 16,572,500
| 175.348358
| 174.889139
| 173.153543
| 173.998987
| 172.870335
| 65.76661
|
2024-05-28
| 175.348358
| 176.213182
| 173.330462
| 173.409986
| 20,572,200
| 174.851364
| 174.785757
| 173.875214
| 174.448777
| 173.320885
| 62.804544
|
2024-05-29
| 174.851364
| 175.785763
| 173.678406
| 174.384165
| 23,388,700
| 171.083954
| 174.39808
| 174.427902
| 174.582973
| 173.599154
| 67.395956
|
2024-05-30
| 171.083954
| 174.175414
| 170.765854
| 174.155529
| 22,958,700
| 171.471634
| 173.54917
| 174.388141
| 173.416633
| 173.141845
| 54.897478
|
2024-05-31
| 171.471634
| 172.028293
| 168.429879
| 170.83545
| 37,638,900
| 172.13765
| 173.340424
| 174.221143
| 172.7683
| 172.83817
| 59.15361
|
2024-06-03
| 172.13765
| 173.489543
| 170.139638
| 171.5114
| 27,459,100
| 172.753922
| 172.978592
| 173.933865
| 172.558083
| 172.710803
| 59.50028
|
2024-06-04
| 172.753922
| 172.813577
| 170.865255
| 172.246967
| 26,879,600
| 174.364273
| 172.459705
| 173.622731
| 172.623363
| 172.718642
| 58.361633
|
2024-06-05
| 174.364273
| 175.596871
| 172.893085
| 174.155518
| 22,068,500
| 175.676392
| 172.362286
| 173.380183
| 173.203666
| 173.017848
| 57.221105
|
2024-06-06
| 175.676392
| 176.093886
| 174.702238
| 174.851338
| 23,251,000
| 173.419968
| 173.280774
| 173.414972
| 174.027908
| 173.50122
| 56.46219
|
2024-06-07
| 173.419968
| 176.809627
| 173.260918
| 175.994524
| 19,661,400
| 174.166321
| 173.670441
| 173.505432
| 173.825261
| 173.486446
| 46.023859
|
2024-06-10
| 174.166321
| 176.206441
| 171.927167
| 174.12652
| 23,779,200
| 175.768555
| 174.076175
| 173.527383
| 173.938948
| 173.61006
| 45.729468
|
2024-06-11
| 175.768555
| 175.987495
| 172.932303
| 175.370489
| 21,540,600
| 176.932907
| 174.679102
| 173.569403
| 174.548817
| 174.002514
| 47.517665
|
2024-06-12
| 176.932907
| 179.540287
| 175.261013
| 177.390696
| 27,864,700
| 174.315598
| 175.192828
| 173.777557
| 175.343514
| 174.535312
| 53.957118
|
2024-06-13
| 174.315598
| 175.887983
| 174.036949
| 175.261015
| 20,913,300
| 175.937729
| 174.92067
| 174.100722
| 175.000875
| 174.495364
| 54.483429
|
2024-06-14
| 175.937729
| 176.206432
| 173.310456
| 173.380126
| 18,063,600
| 176.385574
| 175.424222
| 174.547331
| 175.31316
| 174.757612
| 54.911683
|
2024-06-17
| 176.385574
| 177.50017
| 173.967281
| 174.614157
| 19,618,500
| 174.245941
| 175.868073
| 174.972124
| 175.670631
| 175.053605
| 52.685211
|
2024-06-18
| 174.245941
| 176.534857
| 173.260723
| 176.286062
| 21,869,900
| 175.450104
| 175.56355
| 175.121326
| 175.195734
| 174.906757
| 48.555499
|
2024-06-20
| 175.450104
| 176.435321
| 174.146421
| 174.524579
| 20,160,100
| 178.764053
| 175.266989
| 175.229909
| 175.280524
| 175.005548
| 61.869128
|
2024-06-21
| 178.764053
| 179.978173
| 175.758608
| 176.146727
| 58,582,700
| 178.356018
| 176.15668
| 175.538675
| 176.441701
| 175.688912
| 67.102977
|
2024-06-24
| 178.356018
| 180.017966
| 177.808666
| 179.291489
| 18,298,000
| 183.142838
| 176.640338
| 176.03228
| 177.079806
| 176.173841
| 64.762636
|
2024-06-25
| 183.142838
| 183.401579
| 178.555061
| 178.754093
| 23,235,600
| 182.993561
| 177.991791
| 176.929932
| 179.100817
| 177.440931
| 70.587015
|
2024-06-26
| 182.993561
| 183.620513
| 181.600301
| 181.749587
| 19,839,000
| 184.51619
| 179.741315
| 177.652432
| 180.398398
| 178.4505
| 68.151143
|
2024-06-27
| 184.51619
| 185.153104
| 183.132891
| 183.292108
| 18,848,900
| 181.271912
| 181.554532
| 178.41076
| 181.770995
| 179.553353
| 68.430717
|
2024-06-28
| 181.271912
| 184.237557
| 181.08284
| 183.431464
| 29,156,600
| 182.107864
| 182.056104
| 179.106392
| 181.604634
| 179.865818
| 65.723379
|
2024-07-01
| 182.107864
| 182.993573
| 180.426009
| 182.147665
| 16,006,100
| 184.347
| 182.806473
| 179.723405
| 181.772377
| 180.273463
| 65.845939
|
2024-07-02
| 184.347
| 184.675411
| 180.684733
| 181.172376
| 17,372,500
| 184.924225
| 183.047305
| 180.519548
| 182.630585
| 181.014106
| 66.692498
|
2024-07-03
| 184.924225
| 185.192912
| 183.112991
| 183.9589
| 10,242,100
| 189.681168
| 183.433438
| 181.587376
| 183.395132
| 181.725037
| 65.913645
|
2024-07-05
| 189.681168
| 189.939909
| 184.904304
| 184.964013
| 20,967,500
| 188.118729
| 184.466434
| 183.010483
| 185.490477
| 183.171606
| 78.195759
|
2024-07-08
| 188.118729
| 189.253232
| 186.874755
| 188.98453
| 21,035,900
| 188.068985
| 185.835797
| 183.94595
| 186.366561
| 184.071083
| 72.40116
|
2024-07-09
| 188.068985
| 190.437517
| 187.810244
| 189.392575
| 15,121,400
| 190.258362
| 187.028021
| 184.917247
| 186.934036
| 184.797974
| 71.805363
|
2024-07-10
| 190.258362
| 190.825621
| 188.118733
| 188.238149
| 15,952,500
| 184.675415
| 188.210294
| 185.628799
| 188.042144
| 185.790772
| 79.829436
|
2024-07-11
| 184.675415
| 189.939906
| 184.187772
| 188.934781
| 25,625,800
| 184.177841
| 188.160532
| 185.796985
| 186.919901
| 185.58798
| 64.775273
|
2024-07-12
| 184.177841
| 186.208
| 183.600635
| 184.187788
| 22,898,400
| 185.630768
| 187.059866
| 185.76315
| 186.005881
| 185.331591
| 59.53052
|
2024-07-15
| 185.630768
| 187.332531
| 184.028529
| 184.028529
| 16,474,000
| 183.033371
| 186.562274
| 186.199036
| 185.880843
| 185.385987
| 62.352165
|
2024-07-16
| 183.033371
| 187.770419
| 182.486019
| 186.45679
| 18,290,700
| 180.147354
| 185.555151
| 186.291586
| 184.931686
| 184.958238
| 49.799202
|
2024-07-17
| 180.147354
| 182.665156
| 179.032743
| 182.087951
| 20,734,100
| 176.833405
| 183.53295
| 185.871622
| 183.336909
| 184.083532
| 45.255466
|
2024-07-18
| 176.833405
| 181.620214
| 175.619285
| 181.052955
| 25,315,700
| 176.803558
| 181.964548
| 185.06254
| 181.169074
| 182.765327
| 37.914792
|
2024-07-19
| 176.803558
| 179.42087
| 176.276115
| 178.017678
| 18,881,900
| 180.79422
| 180.489691
| 183.774779
| 179.713902
| 181.681369
| 42.180394
|
2024-07-22
| 180.79422
| 181.819253
| 179.361159
| 179.719425
| 24,100,300
| 180.913635
| 179.522382
| 183.042328
| 180.074008
| 181.520069
| 47.929716
|
2024-07-23
| 180.913635
| 182.724869
| 180.66484
| 181.172392
| 36,352,700
| 171.797791
| 179.098434
| 182.326793
| 180.353884
| 181.409809
| 44.201663
|
2024-07-24
| 171.797791
| 175.340626
| 170.991698
| 172.763116
| 49,585,200
| 166.473587
| 177.428522
| 180.480736
| 177.501853
| 179.662169
| 32.794067
|
2024-07-25
| 166.473587
| 172.583987
| 166.384025
| 171.688332
| 44,852,000
| 166.194931
| 175.356558
| 178.660553
| 173.825764
| 177.264245
| 20.025605
|
2024-07-26
| 166.194931
| 167.279673
| 163.269102
| 166.344202
| 41,336,900
| 168.712738
| 173.234833
| 176.862262
| 171.282153
| 175.251642
| 20.712474
|
2024-07-29
| 168.712738
| 169.608393
| 167.180169
| 168.016116
| 20,293,800
| 169.46907
| 170.818536
| 175.170459
| 170.425681
| 174.062751
| 25.741998
|
2024-07-30
| 169.46907
| 170.404541
| 167.627998
| 169.419324
| 18,959,700
| 170.713043
| 168.529623
| 173.814029
| 170.106811
| 173.227536
| 22.975354
|
2024-07-31
| 170.713043
| 173.409986
| 169.19042
| 172.40486
| 25,729,100
| 169.936813
| 168.312674
| 172.870598
| 170.308888
| 172.770356
| 29.542075
|
2024-08-01
| 169.936813
| 173.210962
| 168.065887
| 169.429277
| 24,531,400
| 165.856583
| 169.005319
| 172.180939
| 170.184863
| 172.255166
| 29.302793
|
2024-08-02
| 165.856583
| 167.697655
| 163.87617
| 165.637642
| 29,130,100
| 158.4823
| 168.93765
| 171.086241
| 168.742103
| 171.091787
| 23.300183
|
2024-08-05
| 158.4823
| 163.637321
| 154.183118
| 154.750378
| 53,630,700
| 157.526917
| 166.891562
| 168.855049
| 165.322169
| 168.799153
| 20.637923
|
2024-08-06
| 157.526917
| 159.795939
| 155.65599
| 158.561911
| 49,004,600
| 158.173782
| 164.503131
| 166.516377
| 162.723751
| 166.749656
| 21.637106
|
2024-08-07
| 158.173782
| 162.1943
| 157.706047
| 160.472644
| 25,138,600
| 161.248886
| 161.995279
| 165.153976
| 161.207095
| 165.190406
| 24.926422
|
2024-08-08
| 161.248886
| 162.900887
| 159.437668
| 159.736209
| 25,578,800
| 162.880981
| 160.257693
| 164.631506
| 161.221025
| 164.473766
| 30.679821
|
2024-08-09
| 162.880981
| 163.000398
| 158.293205
| 159.238622
| 28,602,300
| 161.507645
| 159.662573
| 164.300111
| 161.774344
| 164.184169
| 26.365529
|
2024-08-12
| 161.507645
| 164.105063
| 161.059817
| 163.557727
| 15,895,300
| 163.368622
| 160.267642
| 163.579602
| 161.685444
| 163.697528
| 25.216067
|
2024-08-13
| 163.368622
| 163.935866
| 162.184356
| 162.622237
| 18,551,700
| 159.596878
| 161.435983
| 162.969557
| 162.246503
| 163.637727
| 36.786263
|
2024-08-14
| 159.596878
| 162.433145
| 156.949713
| 161.617091
| 40,591,100
| 160.522415
| 161.720602
| 161.857941
| 161.363295
| 162.903027
| 38.668383
|
2024-08-15
| 160.522415
| 160.860772
| 158.84056
| 159.726269
| 31,524,300
| 162.174408
| 161.575308
| 160.916501
| 161.083002
| 162.470189
| 40.847799
|
2024-08-16
| 162.174408
| 164.264275
| 160.353228
| 160.691585
| 24,208,600
| 165.866516
| 161.433994
| 160.548283
| 161.446804
| 162.41641
| 39.14767
|
2024-08-19
| 165.866516
| 165.886424
| 163.468131
| 164.483218
| 22,416,200
| 166.374069
| 162.305768
| 161.286705
| 162.920041
| 163.043702
| 44.551468
|
2024-08-20
| 166.374069
| 167.827038
| 166.015819
| 166.09542
| 18,341,500
| 165.050476
| 162.906857
| 162.17142
| 164.071384
| 163.649224
| 43.288193
|
2024-08-21
| 165.050476
| 166.045655
| 163.876157
| 164.353838
| 22,902,000
| 163.010345
| 163.997577
| 162.85909
| 164.397748
| 163.903997
| 42.56736
|
2024-08-22
| 163.010345
| 166.782068
| 162.522702
| 166.453657
| 22,493,300
| 164.821579
| 164.495163
| 163.035236
| 163.93528
| 163.741515
| 45.384087
|
2024-08-23
| 164.821579
| 165.378877
| 163.040215
| 163.925924
| 13,955,700
| 165.358994
| 165.024597
| 163.229295
| 164.230713
| 163.93789
| 62.544257
|
2024-08-26
| 165.358994
| 166.742292
| 163.667192
| 165.577934
| 14,190,400
| 163.886124
| 164.923093
| 163.61443
| 164.606807
| 164.196272
| 65.758906
|
2024-08-27
| 163.886124
| 165.637649
| 163.667198
| 165.040535
| 11,821,900
| 162.064957
| 164.425504
| 163.66618
| 164.366579
| 164.139882
| 61.124027
|
2024-08-28
| 162.064957
| 164.8017
| 160.751313
| 164.244387
| 16,407,400
| 161.000107
| 163.8284
| 163.912988
| 163.599372
| 163.762623
| 51.670786
|
2024-08-29
| 161.000107
| 165.169911
| 159.477484
| 163.517909
| 19,699,800
| 162.592392
| 163.426352
| 163.960757
| 162.73295
| 163.260347
| 46.057612
|
2024-08-30
| 162.592392
| 162.871041
| 160.910537
| 161.836046
| 22,123,800
| 156.60141
| 162.980515
| 164.002556
| 162.686097
| 163.138901
| 52.252995
|
2024-09-03
| 156.60141
| 161.06977
| 155.725647
| 160.940392
| 38,945,300
| 155.695786
| 161.228998
| 163.076045
| 160.657868
| 161.950266
| 38.00287
|
2024-09-04
| 155.695786
| 158.233496
| 155.208157
| 155.90478
| 19,353,800
| 156.481995
| 159.59093
| 162.008217
| 159.003841
| 160.813088
| 42.301693
|
2024-09-05
| 156.481995
| 158.681332
| 155.228059
| 155.546524
| 18,688,700
| 150.192444
| 158.474338
| 161.151369
| 158.163225
| 160.025616
| 41.982661
|
2024-09-06
| 150.192444
| 157.069136
| 149.824232
| 156.541692
| 37,912,100
| 148.189484
| 156.312805
| 159.869579
| 155.506298
| 158.237767
| 29.920002
|
2024-09-09
| 148.189484
| 152.863055
| 146.704694
| 151.976171
| 39,260,500
| 148.139664
| 153.432224
| 158.206369
| 153.06736
| 156.410806
| 18.598084
|
2024-09-10
| 148.139664
| 150.740529
| 147.820776
| 149.923392
| 31,118,800
| 150.630905
| 151.739874
| 156.484436
| 151.424795
| 154.906962
| 17.072466
|
2024-09-11
| 150.630905
| 150.969711
| 147.003647
| 149.39524
| 29,607,700
| 154.14856
| 150.726898
| 155.158914
| 151.160165
| 154.129497
| 25.014899
|
2024-09-12
| 154.14856
| 154.278109
| 152.115691
| 153.261675
| 29,695,000
| 156.908875
| 150.260211
| 154.367274
| 152.156296
| 154.132963
| 35.392915
|
2024-09-13
| 156.908875
| 157.825653
| 154.66675
| 154.885966
| 29,591,200
| 157.50676
| 151.603497
| 153.958151
| 153.740489
| 154.637674
| 37.353005
|
2024-09-16
| 157.50676
| 157.696097
| 156.051878
| 156.759385
| 18,379,800
| 158.76236
| 153.466953
| 153.449588
| 154.995913
| 155.159326
| 37.47387
|
2024-09-17
| 158.76236
| 159.98805
| 157.825647
| 158.463407
| 20,715,600
| 159.250641
| 155.591492
| 153.665683
| 156.251395
| 155.814423
| 41.769356
|
2024-09-18
| 159.250641
| 159.938228
| 158.044885
| 159.300469
| 23,677,300
| 161.572479
| 157.315439
| 154.021169
| 157.251144
| 156.43919
| 45.276925
|
2024-09-19
| 161.572479
| 163.216698
| 160.775276
| 163.136991
| 26,587,700
| 163.01741
| 158.800223
| 154.530217
| 158.691589
| 157.372515
| 50.921687
|
2024-09-20
| 163.01741
| 163.15692
| 161.492767
| 162.927729
| 40,896,400
| 161.283493
| 160.02193
| 155.812714
| 160.133529
| 158.39886
| 50.687668
|
2024-09-23
| 161.283493
| 164.910752
| 161.104115
| 163.774742
| 24,150,900
| 161.721954
| 160.777277
| 157.122115
| 160.516851
| 158.923339
| 58.785771
|
2024-09-24
| 161.721954
| 162.648707
| 160.127564
| 162.45937
| 23,332,100
| 160.924759
| 161.369196
| 158.480344
| 160.918552
| 159.432178
| 61.509695
|
2024-09-25
| 160.924759
| 162.240131
| 160.735422
| 160.904825
| 18,869,200
| 162.160416
| 161.704019
| 159.509729
| 160.920621
| 159.703556
| 58.481908
|
2024-09-26
| 162.160416
| 163.505697
| 161.711994
| 163.067234
| 20,319,300
| 163.376144
| 161.821606
| 160.310915
| 161.333886
| 160.150258
| 78.312143
|
2024-09-27
| 163.376144
| 165.120019
| 162.060773
| 162.240135
| 21,101,300
| 165.269501
| 161.893353
| 160.957642
| 162.014639
| 160.736783
| 87.316366
|
2024-09-30
| 165.269501
| 165.568439
| 162.688555
| 162.748357
| 20,413,900
| 166.405502
| 162.690555
| 161.733916
| 163.099593
| 161.560913
| 88.594514
|
2024-10-01
| 166.405502
| 168.567905
| 164.003934
| 167.103049
| 28,338,100
| 165.279465
| 163.627264
| 162.49823
| 164.201563
| 162.441748
| 87.852694
|
2024-10-02
| 165.279465
| 166.933658
| 164.153415
| 165.837502
| 17,760,200
| 165.279465
| 164.498206
| 163.101112
| 164.560863
| 162.957696
| 80.172895
|
2024-10-03
| 165.279465
| 166.056733
| 163.346253
| 163.834543
| 15,073,100
| 166.475266
| 165.122015
| 163.471811
| 164.800397
| 163.379836
| 76.68361
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.