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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-04
| 166.475266
| 167.641169
| 164.900794
| 167.471765
| 19,047,400
| 162.409546
| 165.74184
| 163.817596
| 165.358687
| 163.942641
| 77.539804
|
2024-10-07
| 162.409546
| 167.890295
| 162.180355
| 167.132961
| 22,463,100
| 163.804642
| 165.169849
| 163.930202
| 164.37564
| 163.663897
| 59.551145
|
2024-10-08
| 163.804642
| 164.153408
| 162.299917
| 163.366179
| 23,072,700
| 161.293472
| 164.649677
| 164.13847
| 164.185307
| 163.689487
| 61.38515
|
2024-10-09
| 161.293472
| 164.263038
| 159.180897
| 162.877903
| 31,181,800
| 161.51268
| 163.852478
| 164.175342
| 163.221362
| 163.253848
| 49.309015
|
2024-10-10
| 161.51268
| 162.49922
| 159.838553
| 160.306909
| 14,144,100
| 162.668625
| 163.099121
| 164.110568
| 162.651801
| 162.937272
| 46.03253
|
2024-10-11
| 162.668625
| 163.326303
| 160.675625
| 161.56251
| 15,344,300
| 164.382614
| 162.337793
| 164.039816
| 162.657409
| 162.888427
| 53.766939
|
2024-10-14
| 164.382614
| 165.648158
| 162.828062
| 163.067227
| 19,016,100
| 164.880875
| 162.732407
| 163.951128
| 163.232478
| 163.160097
| 56.766372
|
2024-10-15
| 164.880875
| 167.09309
| 164.053778
| 165.209706
| 20,247,200
| 164.581909
| 162.947653
| 163.798665
| 163.781943
| 163.472966
| 60.216202
|
2024-10-16
| 164.581909
| 165.219668
| 163.166881
| 163.954109
| 16,406,000
| 162.359711
| 163.605341
| 163.728909
| 164.048599
| 163.674592
| 56.571118
|
2024-10-17
| 162.359711
| 165.787673
| 162.190308
| 165.149913
| 21,453,400
| 162.848007
| 163.774747
| 163.436934
| 163.485636
| 163.435523
| 47.384605
|
2024-10-18
| 162.848007
| 164.133501
| 162.509201
| 162.618816
| 19,757,700
| 163.495743
| 163.810623
| 163.074208
| 163.273093
| 163.328702
| 43.283587
|
2024-10-21
| 163.495743
| 163.92423
| 162.050806
| 162.379653
| 20,946,500
| 164.561981
| 163.633249
| 163.182828
| 163.34731
| 163.359073
| 41.704614
|
2024-10-22
| 164.561981
| 165.189781
| 162.409538
| 162.409538
| 16,568,100
| 162.210251
| 163.56947
| 163.258562
| 163.7522
| 163.577783
| 47.94754
|
2024-10-23
| 162.210251
| 165.239619
| 161.36322
| 164.183316
| 18,280,500
| 162.150436
| 163.095139
| 163.35024
| 163.238217
| 163.329141
| 42.261323
|
2024-10-24
| 162.150436
| 162.758302
| 160.446415
| 162.260052
| 22,412,500
| 164.691544
| 163.053284
| 163.414015
| 162.875623
| 163.114831
| 38.432801
|
2024-10-25
| 164.691544
| 165.010416
| 162.848013
| 163.097138
| 19,828,900
| 166.136444
| 163.421991
| 163.616307
| 163.48093
| 163.401506
| 56.6454
|
2024-10-28
| 166.136444
| 168.159337
| 163.376135
| 168.159337
| 32,138,600
| 169.08609
| 163.950131
| 163.79169
| 164.366101
| 163.898768
| 56.770796
|
2024-10-29
| 169.08609
| 169.783652
| 166.505159
| 167.142918
| 42,169,000
| 173.84935
| 164.854953
| 164.212212
| 165.939431
| 164.841917
| 72.065359
|
2024-10-30
| 173.84935
| 181.382886
| 173.450741
| 180.047564
| 68,890,800
| 170.511078
| 167.182773
| 165.138956
| 168.576071
| 166.479632
| 77.78268
|
2024-10-31
| 170.511078
| 176.201098
| 170.401462
| 172.524012
| 44,769,000
| 170.690445
| 168.854901
| 165.954092
| 169.221073
| 167.212622
| 66.080872
|
2024-11-01
| 170.690445
| 171.716854
| 168.288892
| 169.474729
| 31,796,500
| 168.647629
| 170.054681
| 166.738336
| 169.710864
| 167.844954
| 63.802819
|
2024-11-04
| 168.647629
| 170.132404
| 167.421923
| 169.335201
| 21,492,700
| 169.145889
| 170.556918
| 167.253525
| 169.356452
| 167.990895
| 57.720547
|
2024-11-05
| 169.145889
| 169.933117
| 168.24903
| 168.836962
| 18,242,100
| 175.892181
| 170.568878
| 167.711916
| 169.286264
| 168.200894
| 59.27878
|
2024-11-06
| 175.892181
| 176.320684
| 172.892722
| 173.191675
| 33,695,500
| 180.11734
| 170.977444
| 169.080109
| 171.488237
| 169.59931
| 73.237504
|
2024-11-07
| 180.11734
| 180.446187
| 176.569803
| 176.789034
| 25,352,900
| 177.725754
| 172.898697
| 170.876799
| 174.364605
| 171.511679
| 76.281454
|
2024-11-08
| 177.725754
| 180.266816
| 177.456695
| 180.017691
| 22,006,200
| 179.71875
| 174.305759
| 172.18022
| 175.484988
| 172.641511
| 70.564521
|
2024-11-11
| 179.71875
| 179.918047
| 177.845325
| 177.954941
| 17,450,400
| 180.984299
| 176.519983
| 173.538451
| 176.896242
| 173.928281
| 71.332414
|
2024-11-12
| 180.984299
| 181.851264
| 178.762108
| 179.190611
| 25,134,900
| 178.253891
| 178.887665
| 174.728271
| 178.258927
| 175.211194
| 77.256938
|
2024-11-13
| 178.253891
| 180.326612
| 177.915069
| 179.828363
| 23,184,000
| 174.965439
| 179.360007
| 175.168726
| 178.257249
| 175.764411
| 71.697143
|
2024-11-14
| 174.965439
| 178.194104
| 173.709855
| 177.655985
| 31,007,500
| 171.886246
| 178.329626
| 175.614162
| 177.159979
| 175.619144
| 63.56936
|
2024-11-15
| 171.886246
| 173.530464
| 170.620687
| 173.121896
| 32,504,600
| 174.686417
| 177.161725
| 175.733742
| 175.402068
| 174.940435
| 57.279841
|
2024-11-18
| 174.686417
| 174.825926
| 172.294808
| 172.812992
| 20,206,600
| 177.496552
| 176.155258
| 176.337621
| 175.163517
| 174.89425
| 57.11753
|
2024-11-19
| 177.496552
| 178.243926
| 172.952515
| 173.111958
| 23,434,900
| 175.364029
| 175.457709
| 177.172687
| 175.941195
| 175.367396
| 54.877417
|
2024-11-20
| 175.364029
| 177.058076
| 173.171732
| 176.719269
| 18,997,100
| 167.043274
| 174.879736
| 177.119872
| 175.748807
| 175.366783
| 56.706138
|
2024-11-21
| 167.043274
| 173.520523
| 163.127022
| 173.291317
| 59,734,400
| 164.183304
| 173.295303
| 175.812465
| 172.846962
| 173.853418
| 45.88581
|
2024-11-22
| 164.183304
| 165.877366
| 163.326313
| 165.2695
| 38,604,600
| 167.063171
| 171.754715
| 174.45822
| 169.959076
| 172.095215
| 45.055182
|
2024-11-25
| 167.063171
| 168.039752
| 165.030319
| 165.508634
| 33,135,300
| 168.528046
| 170.230066
| 173.192662
| 168.993775
| 171.180298
| 47.808729
|
2024-11-26
| 168.528046
| 169.225608
| 166.993443
| 167.043271
| 20,486,700
| 168.637665
| 168.436365
| 171.947037
| 168.838532
| 170.698071
| 41.283321
|
2024-11-27
| 168.637665
| 168.88679
| 167.431908
| 168.408474
| 19,266,500
| 168.358643
| 167.091092
| 170.985414
| 168.771576
| 170.323451
| 34.945122
|
2024-11-29
| 168.358643
| 168.836958
| 166.574915
| 167.910221
| 14,257,200
| 170.889755
| 167.354166
| 170.324734
| 168.633932
| 169.966213
| 36.995013
|
2024-12-02
| 170.889755
| 171.477686
| 167.979978
| 168.179275
| 23,789,100
| 170.740265
| 168.695456
| 170.225085
| 169.385873
| 170.13413
| 37.922577
|
2024-12-03
| 170.740265
| 172.075571
| 170.25199
| 170.889749
| 22,248,700
| 173.759659
| 169.430875
| 169.83047
| 169.837337
| 170.244336
| 35.545559
|
2024-12-04
| 173.759659
| 174.297777
| 170.461247
| 170.550928
| 31,615,100
| 172.035721
| 170.477197
| 169.456781
| 171.144777
| 170.883486
| 43.709888
|
2024-12-05
| 172.035721
| 175.443748
| 171.726808
| 174.746201
| 21,356,200
| 174.09848
| 171.156808
| 169.12395
| 171.441759
| 171.092983
| 45.711779
|
2024-12-06
| 174.09848
| 174.46718
| 171.25845
| 171.427853
| 21,462,400
| 174.956451
| 172.304776
| 169.829471
| 172.327332
| 171.639437
| 53.337345
|
2024-12-09
| 174.956451
| 175.844352
| 173.240506
| 173.549788
| 25,389,600
| 184.733353
| 173.118115
| 170.906786
| 173.203705
| 172.242531
| 50.432728
|
2024-12-10
| 184.733353
| 185.920549
| 180.623073
| 182.418831
| 54,813,000
| 194.939209
| 175.916733
| 172.673804
| 177.046921
| 174.513589
| 59.480145
|
2024-12-11
| 194.939209
| 195.14872
| 184.4141
| 184.873006
| 67,894,100
| 191.507355
| 180.152643
| 175.31492
| 183.011017
| 178.227338
| 71.166232
|
2024-12-12
| 191.507355
| 194.719748
| 191.257944
| 194.54018
| 34,817,500
| 189.372391
| 184.04697
| 177.601889
| 185.84313
| 180.641887
| 79.579836
|
2024-12-13
| 189.372391
| 192.275517
| 189.192807
| 190.559572
| 25,143,500
| 196.196259
| 187.101752
| 179.703264
| 187.01955
| 182.229251
| 80.99995
|
2024-12-16
| 196.196259
| 198.530737
| 192.165777
| 192.415187
| 44,934,900
| 194.959167
| 191.349713
| 182.233914
| 190.078453
| 184.768707
| 82.681204
|
2024-12-17
| 194.959167
| 200.945019
| 194.520203
| 196.784854
| 43,504,000
| 187.955734
| 193.394876
| 184.655804
| 191.705358
| 186.621518
| 79.802472
|
2024-12-18
| 187.955734
| 196.535461
| 187.297302
| 194.75966
| 34,166,100
| 188.06546
| 191.998181
| 186.075412
| 190.455483
| 186.864103
| 68.851438
|
2024-12-19
| 188.06546
| 192.574806
| 187.935777
| 191.178113
| 32,265,200
| 190.958633
| 191.309802
| 187.678386
| 189.658809
| 187.082531
| 69.294547
|
2024-12-20
| 190.958633
| 192.435139
| 184.783228
| 185.341905
| 63,462,900
| 194.171036
| 191.627051
| 189.364401
| 190.092084
| 187.787277
| 69.510708
|
2024-12-23
| 194.171036
| 194.639929
| 189.701589
| 192.165766
| 25,675,000
| 195.647552
| 191.222006
| 191.28586
| 191.451734
| 188.947961
| 71.49875
|
2024-12-24
| 195.647552
| 195.647552
| 193.323045
| 194.380543
| 10,403,300
| 195.138748
| 191.359683
| 192.37728
| 192.85034
| 190.166068
| 70.668277
|
2024-12-26
| 195.138748
| 196.28603
| 193.921624
| 194.689797
| 12,046,600
| 192.305435
| 192.796286
| 192.397234
| 193.613143
| 191.070192
| 72.328099
|
2024-12-27
| 192.305435
| 194.859411
| 190.20041
| 194.490273
| 18,891,400
| 190.789047
| 193.644281
| 192.477042
| 193.17724
| 191.294782
| 67.338017
|
2024-12-30
| 190.789047
| 192.095956
| 188.674036
| 189.35244
| 14,264,700
| 188.853607
| 193.610364
| 192.618707
| 192.381176
| 191.20283
| 64.890254
|
2020-01-22
| 73.75119
| 74.581712
| 73.691057
| 74.04245
| 28,458,000
| 73.791946
| 72.912721
| 71.866048
| 72.993939
| 72.00026
| 87.450455
|
2020-01-23
| 73.791946
| 74.229826
| 73.574751
| 73.934099
| 26,650,000
| 72.87146
| 73.364908
| 72.261924
| 73.259941
| 72.326021
| 87.517015
|
2020-01-24
| 72.87146
| 74.264602
| 72.722846
| 74.196013
| 29,786,000
| 71.159729
| 73.524051
| 72.49244
| 73.130448
| 72.425192
| 81.526743
|
2020-01-27
| 71.159729
| 71.400784
| 70.551871
| 71.150287
| 34,132,000
| 72.092644
| 73.049001
| 72.506207
| 72.473541
| 72.195108
| 60.333868
|
2020-01-28
| 72.092644
| 72.306358
| 71.091643
| 71.657251
| 29,724,000
| 72.400795
| 72.733394
| 72.558246
| 72.346575
| 72.176478
| 65.369884
|
2020-01-29
| 72.400795
| 72.770579
| 71.838668
| 72.488268
| 21,566,000
| 72.279015
| 72.463315
| 72.688018
| 72.364649
| 72.217263
| 64.637912
|
2020-01-30
| 72.279015
| 72.328712
| 71.322251
| 71.476326
| 27,110,000
| 71.211914
| 72.160728
| 72.762818
| 72.336104
| 72.22849
| 60.495761
|
2020-01-31
| 71.211914
| 73.045416
| 70.927616
| 72.955455
| 43,822,000
| 73.688072
| 71.828819
| 72.676435
| 71.961374
| 72.043658
| 51.082373
|
2020-02-03
| 73.688072
| 73.871974
| 72.39632
| 72.646816
| 71,636,000
| 71.839653
| 72.334488
| 72.691744
| 72.53694
| 72.342643
| 59.890328
|
2020-02-04
| 71.839653
| 72.929613
| 70.677623
| 72.290949
| 95,880,000
| 71.87146
| 72.28389
| 72.508642
| 72.304511
| 72.25119
| 53.049865
|
2020-02-05
| 71.87146
| 72.792435
| 71.057843
| 72.744224
| 36,376,000
| 73.358543
| 72.178023
| 72.320669
| 72.160161
| 72.182148
| 51.457455
|
2020-02-06
| 73.358543
| 73.63638
| 72.091643
| 72.166193
| 37,822,000
| 73.51461
| 72.393929
| 72.277328
| 72.559622
| 72.396038
| 55.081666
|
2020-02-07
| 73.51461
| 73.819779
| 72.833696
| 72.932105
| 28,360,000
| 74.983299
| 72.854468
| 72.341644
| 72.877951
| 72.599415
| 49.910014
|
2020-02-10
| 74.983299
| 74.994235
| 73.320276
| 73.421173
| 38,302,000
| 75.052887
| 73.113513
| 72.724001
| 73.579734
| 73.032848
| 55.18755
|
2020-02-11
| 75.052887
| 76.037984
| 74.823762
| 75.21243
| 34,852,000
| 75.478836
| 73.75616
| 73.020025
| 74.070785
| 73.400128
| 55.148819
|
2020-02-12
| 75.478836
| 75.561834
| 74.983804
| 75.341158
| 31,042,000
| 75.218391
| 74.477635
| 73.327829
| 74.540135
| 73.778075
| 56.475124
|
2020-02-13
| 75.218391
| 75.842646
| 74.751685
| 75.0499
| 22,914,000
| 75.483795
| 74.849605
| 73.621767
| 74.766221
| 74.039951
| 59.489543
|
2020-02-14
| 75.483795
| 75.549404
| 74.82872
| 75.275048
| 23,198,000
| 75.519089
| 75.243442
| 74.048955
| 75.005412
| 74.302468
| 69.799643
|
2020-02-18
| 75.519089
| 76.071774
| 75.1001
| 75.265612
| 25,642,000
| 75.788963
| 75.3506
| 74.232056
| 75.176638
| 74.523672
| 67.094729
|
2020-02-19
| 75.788963
| 76.080716
| 75.595627
| 75.90477
| 22,746,000
| 75.397324
| 75.497815
| 74.626987
| 75.380746
| 74.753725
| 66.968572
|
2020-02-20
| 75.397324
| 75.898317
| 74.764613
| 75.497719
| 25,962,000
| 73.730804
| 75.481512
| 74.979574
| 75.386272
| 74.870743
| 65.206046
|
2020-02-21
| 73.730804
| 75.097114
| 73.483789
| 74.780509
| 42,520,000
| 70.569763
| 75.183995
| 75.0168
| 74.834449
| 74.663481
| 61.60465
|
2020-02-24
| 70.569763
| 71.390843
| 69.920163
| 70.728312
| 49,560,000
| 68.902771
| 74.201189
| 74.722315
| 73.412887
| 73.919169
| 36.486575
|
2020-02-25
| 68.902771
| 71.414206
| 68.609531
| 71.123454
| 51,580,000
| 69.109032
| 72.877925
| 74.114262
| 71.909515
| 73.007097
| 37.069476
|
2020-02-26
| 69.109032
| 70.26212
| 68.417182
| 69.333189
| 49,776,000
| 65.355537
| 71.541939
| 73.519877
| 70.976021
| 72.298357
| 38.021571
|
2020-02-27
| 65.355537
| 68.061811
| 65.320249
| 67.551868
| 62,290,000
| 66.563301
| 69.533582
| 72.507547
| 69.102526
| 71.036027
| 20.997836
|
2020-02-28
| 66.563301
| 66.722343
| 63.032475
| 63.335657
| 80,198,000
| 68.902771
| 68.100081
| 71.642038
| 68.256118
| 70.222804
| 26.593269
|
2020-03-02
| 68.902771
| 68.959923
| 65.86499
| 67.166685
| 55,430,000
| 66.487251
| 67.766682
| 70.983936
| 68.471669
| 69.982798
| 30.65957
|
2020-03-03
| 66.487251
| 69.989744
| 66.065775
| 69.467379
| 56,602,000
| 68.668182
| 67.283578
| 70.080752
| 67.810196
| 69.347244
| 26.293053
|
2020-03-04
| 68.668182
| 68.726829
| 66.451473
| 67.542927
| 47,598,000
| 65.3461
| 67.195409
| 69.368674
| 68.096192
| 69.223778
| 32.819296
|
2020-03-05
| 65.3461
| 67.278018
| 64.694012
| 66.876419
| 54,380,000
| 64.400764
| 67.193521
| 68.363551
| 67.179494
| 68.518746
| 28.428092
|
2020-03-06
| 64.400764
| 64.749169
| 62.485747
| 63.118951
| 64,640,000
| 60.427097
| 66.761014
| 67.430547
| 66.253251
| 67.770022
| 26.481351
|
2020-03-09
| 60.427097
| 62.263086
| 59.544887
| 59.888825
| 69,252,000
| 63.378403
| 65.065879
| 66.416281
| 64.3112
| 66.434945
| 22.560606
|
2020-03-10
| 63.378403
| 63.4122
| 60.363483
| 62.345599
| 54,872,000
| 60.184055
| 64.444109
| 65.863844
| 64.000267
| 65.87921
| 29.440475
|
2020-03-11
| 60.184055
| 62.471837
| 59.201946
| 62.04142
| 54,732,000
| 55.246166
| 62.747284
| 64.971346
| 62.728197
| 64.843727
| 26.938922
|
2020-03-12
| 55.246166
| 59.083155
| 55.093085
| 55.796368
| 94,326,000
| 60.351551
| 60.727297
| 63.960409
| 60.234187
| 63.098716
| 24.508237
|
2020-03-13
| 60.351551
| 60.358013
| 55.282946
| 58.399259
| 79,400,000
| 53.330162
| 59.917455
| 63.339234
| 60.273308
| 62.599232
| 36.625532
|
2020-03-16
| 53.330162
| 56.932057
| 53.035925
| 54.155709
| 96,520,000
| 55.569733
| 58.498067
| 61.781973
| 57.958926
| 60.913946
| 32.122987
|
2020-03-17
| 55.569733
| 55.964365
| 52.14229
| 54.206908
| 83,194,000
| 54.234241
| 56.936333
| 60.690221
| 57.162528
| 59.942271
| 35.150418
|
2020-03-18
| 54.234241
| 54.920127
| 51.540891
| 52.681056
| 93,044,000
| 55.252136
| 55.746371
| 59.246827
| 56.186433
| 58.904447
| 37.119229
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.