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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-02
| 165.856583
| 167.697655
| 163.87617
| 165.637642
| 29,130,100
| 158.482285
| 168.937643
| 171.08624
| 168.742098
| 171.091783
| 23.300174
|
2024-08-05
| 158.482285
| 163.637305
| 154.183103
| 154.750363
| 53,630,700
| 157.526917
| 166.891553
| 168.855045
| 165.32216
| 168.799147
| 20.637923
|
2024-08-06
| 157.526917
| 159.795939
| 155.65599
| 158.561911
| 49,004,600
| 158.173782
| 164.503122
| 166.516373
| 162.723745
| 166.749651
| 21.637106
|
2024-08-07
| 158.173782
| 162.1943
| 157.706047
| 160.472644
| 25,138,600
| 161.248886
| 161.995273
| 165.153972
| 161.207091
| 165.190402
| 24.926422
|
2024-08-08
| 161.248886
| 162.900887
| 159.437668
| 159.736209
| 25,578,800
| 162.880997
| 160.25769
| 164.631502
| 161.221023
| 164.473763
| 30.679832
|
2024-08-09
| 162.880997
| 163.000413
| 158.293219
| 159.238637
| 28,602,300
| 161.507645
| 159.662573
| 164.300108
| 161.774347
| 164.184169
| 26.36551
|
2024-08-12
| 161.507645
| 164.105063
| 161.059817
| 163.557727
| 15,895,300
| 163.368622
| 160.267645
| 163.579599
| 161.685446
| 163.697528
| 25.216067
|
2024-08-13
| 163.368622
| 163.935866
| 162.184356
| 162.622237
| 18,551,700
| 159.596893
| 161.435986
| 162.969554
| 162.246505
| 163.637727
| 36.786263
|
2024-08-14
| 159.596893
| 162.43316
| 156.949728
| 161.617106
| 40,591,100
| 160.522415
| 161.720609
| 161.857941
| 161.363301
| 162.90303
| 38.668403
|
2024-08-15
| 160.522415
| 160.860772
| 158.84056
| 159.726269
| 31,524,300
| 162.174423
| 161.575314
| 160.916502
| 161.083006
| 162.470191
| 40.84779
|
2024-08-16
| 162.174423
| 164.264291
| 160.353243
| 160.691601
| 24,208,600
| 165.866531
| 161.434
| 160.548286
| 161.446812
| 162.416415
| 39.14769
|
2024-08-19
| 165.866531
| 165.886439
| 163.468146
| 164.483233
| 22,416,200
| 166.374069
| 162.305777
| 161.286711
| 162.920052
| 163.043709
| 44.551488
|
2024-08-20
| 166.374069
| 167.827038
| 166.015819
| 166.09542
| 18,341,500
| 165.050476
| 162.906866
| 162.171426
| 164.071391
| 163.649229
| 43.288213
|
2024-08-21
| 165.050476
| 166.045655
| 163.876157
| 164.353838
| 22,902,000
| 163.010361
| 163.997583
| 162.859096
| 164.397753
| 163.904001
| 42.567379
|
2024-08-22
| 163.010361
| 166.782083
| 162.522717
| 166.453672
| 22,493,300
| 164.821579
| 164.495172
| 163.035243
| 163.935289
| 163.741521
| 45.384109
|
2024-08-23
| 164.821579
| 165.378877
| 163.040215
| 163.925924
| 13,955,700
| 165.358994
| 165.024603
| 163.229301
| 164.230719
| 163.937895
| 62.54431
|
2024-08-26
| 165.358994
| 166.742292
| 163.667192
| 165.577934
| 14,190,400
| 163.886124
| 164.923096
| 163.614436
| 164.60681
| 164.196277
| 65.758925
|
2024-08-27
| 163.886124
| 165.637649
| 163.667198
| 165.040535
| 11,821,900
| 162.064941
| 164.425507
| 163.666187
| 164.366581
| 164.139885
| 61.12404
|
2024-08-28
| 162.064941
| 164.801684
| 160.751298
| 164.244371
| 16,407,400
| 161.000092
| 163.8284
| 163.912991
| 163.599368
| 163.762623
| 51.670756
|
2024-08-29
| 161.000092
| 165.169895
| 159.477469
| 163.517894
| 19,699,800
| 162.592392
| 163.426346
| 163.960759
| 162.732943
| 163.260344
| 46.057543
|
2024-08-30
| 162.592392
| 162.871041
| 160.910537
| 161.836046
| 22,123,800
| 156.60141
| 162.980508
| 164.002556
| 162.686092
| 163.138898
| 52.252997
|
2024-09-03
| 156.60141
| 161.06977
| 155.725647
| 160.940392
| 38,945,300
| 155.695786
| 161.228992
| 163.076044
| 160.657865
| 161.950264
| 38.002857
|
2024-09-04
| 155.695786
| 158.233496
| 155.208157
| 155.90478
| 19,353,800
| 156.48201
| 159.590924
| 162.008215
| 159.003838
| 160.813086
| 42.301658
|
2024-09-05
| 156.48201
| 158.681348
| 155.228074
| 155.546539
| 18,688,700
| 150.192444
| 158.474338
| 161.151369
| 158.163229
| 160.025618
| 41.982696
|
2024-09-06
| 150.192444
| 157.069136
| 149.824232
| 156.541692
| 37,912,100
| 148.189499
| 156.312808
| 159.869577
| 155.506301
| 158.237768
| 29.919987
|
2024-09-09
| 148.189499
| 152.86307
| 146.704709
| 151.976186
| 39,260,500
| 148.139648
| 153.43223
| 158.206369
| 153.067367
| 156.41081
| 18.598084
|
2024-09-10
| 148.139648
| 150.740513
| 147.820761
| 149.923376
| 31,118,800
| 150.63092
| 151.739877
| 156.484435
| 151.424794
| 154.906962
| 17.072493
|
2024-09-11
| 150.63092
| 150.969727
| 147.003662
| 149.395255
| 29,607,700
| 154.14856
| 150.726904
| 155.158914
| 151.160169
| 154.1295
| 25.014991
|
2024-09-12
| 154.14856
| 154.278109
| 152.115691
| 153.261675
| 29,695,000
| 156.908875
| 150.260214
| 154.367276
| 152.156299
| 154.132966
| 35.392927
|
2024-09-13
| 156.908875
| 157.825653
| 154.66675
| 154.885966
| 29,591,200
| 157.50676
| 151.6035
| 153.958154
| 153.740491
| 154.637676
| 37.353042
|
2024-09-16
| 157.50676
| 157.696097
| 156.051878
| 156.759385
| 18,379,800
| 158.76236
| 153.466953
| 153.449591
| 154.995914
| 155.159328
| 37.473906
|
2024-09-17
| 158.76236
| 159.98805
| 157.825647
| 158.463407
| 20,715,600
| 159.250641
| 155.591495
| 153.665686
| 156.251396
| 155.814425
| 41.769381
|
2024-09-18
| 159.250641
| 159.938228
| 158.044885
| 159.300469
| 23,677,300
| 161.572464
| 157.315439
| 154.021172
| 157.251144
| 156.439191
| 45.276963
|
2024-09-19
| 161.572464
| 163.216682
| 160.775261
| 163.136976
| 26,587,700
| 163.01741
| 158.80022
| 154.530217
| 158.691584
| 157.372513
| 50.921686
|
2024-09-20
| 163.01741
| 163.15692
| 161.492767
| 162.927729
| 40,896,400
| 161.283493
| 160.021927
| 155.812714
| 160.133526
| 158.398858
| 50.687666
|
2024-09-23
| 161.283493
| 164.910752
| 161.104115
| 163.774742
| 24,150,900
| 161.721954
| 160.777274
| 157.122113
| 160.516848
| 158.923337
| 58.785751
|
2024-09-24
| 161.721954
| 162.648707
| 160.127564
| 162.45937
| 23,332,100
| 160.924759
| 161.369193
| 158.480344
| 160.91855
| 159.432177
| 61.509668
|
2024-09-25
| 160.924759
| 162.240131
| 160.735422
| 160.904825
| 18,869,200
| 162.160416
| 161.704016
| 159.509727
| 160.92062
| 159.703555
| 58.481864
|
2024-09-26
| 162.160416
| 163.505697
| 161.711994
| 163.067234
| 20,319,300
| 163.376144
| 161.821606
| 160.310913
| 161.333885
| 160.150257
| 78.312102
|
2024-09-27
| 163.376144
| 165.120019
| 162.060773
| 162.240135
| 21,101,300
| 165.269501
| 161.893353
| 160.95764
| 162.014638
| 160.736782
| 87.316244
|
2024-09-30
| 165.269501
| 165.568439
| 162.688555
| 162.748357
| 20,413,900
| 166.405518
| 162.690555
| 161.733914
| 163.099592
| 161.560913
| 88.594521
|
2024-10-01
| 166.405518
| 168.56792
| 164.003949
| 167.103064
| 28,338,100
| 165.279465
| 163.627267
| 162.49823
| 164.201567
| 162.44175
| 87.852694
|
2024-10-02
| 165.279465
| 166.933658
| 164.153415
| 165.837502
| 17,760,200
| 165.279465
| 164.498209
| 163.101112
| 164.560867
| 162.957698
| 80.172845
|
2024-10-03
| 165.279465
| 166.056733
| 163.346253
| 163.834543
| 15,073,100
| 166.47525
| 165.122018
| 163.471812
| 164.800399
| 163.379838
| 76.683558
|
2024-10-04
| 166.47525
| 167.641153
| 164.900779
| 167.47175
| 19,047,400
| 162.409546
| 165.74184
| 163.817596
| 165.358683
| 163.94264
| 77.539731
|
2024-10-07
| 162.409546
| 167.890295
| 162.180355
| 167.132961
| 22,463,100
| 163.804642
| 165.169849
| 163.930202
| 164.375637
| 163.663896
| 59.551145
|
2024-10-08
| 163.804642
| 164.153408
| 162.299917
| 163.366179
| 23,072,700
| 161.293457
| 164.649673
| 164.13847
| 164.185305
| 163.689486
| 61.38515
|
2024-10-09
| 161.293457
| 164.263022
| 159.180882
| 162.877888
| 31,181,800
| 161.512695
| 163.852472
| 164.17534
| 163.221356
| 163.253844
| 49.309016
|
2024-10-10
| 161.512695
| 162.499236
| 159.838568
| 160.306924
| 14,144,100
| 162.668625
| 163.099118
| 164.110568
| 162.651802
| 162.937272
| 46.03258
|
2024-10-11
| 162.668625
| 163.326303
| 160.675625
| 161.56251
| 15,344,300
| 164.382614
| 162.337793
| 164.039816
| 162.65741
| 162.888427
| 53.766933
|
2024-10-14
| 164.382614
| 165.648158
| 162.828062
| 163.067227
| 19,016,100
| 164.880875
| 162.732407
| 163.951128
| 163.232478
| 163.160097
| 56.766361
|
2024-10-15
| 164.880875
| 167.09309
| 164.053778
| 165.209706
| 20,247,200
| 164.581894
| 162.947653
| 163.798663
| 163.781944
| 163.472966
| 60.216186
|
2024-10-16
| 164.581894
| 165.219653
| 163.166866
| 163.954094
| 16,406,000
| 162.359711
| 163.605341
| 163.728906
| 164.048594
| 163.674589
| 56.57106
|
2024-10-17
| 162.359711
| 165.787673
| 162.190308
| 165.149913
| 21,453,400
| 162.848007
| 163.774744
| 163.436931
| 163.485633
| 163.43552
| 47.38461
|
2024-10-18
| 162.848007
| 164.133501
| 162.509201
| 162.618816
| 19,757,700
| 163.495743
| 163.81062
| 163.074207
| 163.273091
| 163.3287
| 43.283599
|
2024-10-21
| 163.495743
| 163.92423
| 162.050806
| 162.379653
| 20,946,500
| 164.561981
| 163.633246
| 163.182826
| 163.347308
| 163.359071
| 41.704578
|
2024-10-22
| 164.561981
| 165.189781
| 162.409538
| 162.409538
| 16,568,100
| 162.210236
| 163.569467
| 163.25856
| 163.752199
| 163.577782
| 47.94754
|
2024-10-23
| 162.210236
| 165.239603
| 161.363205
| 164.183301
| 18,280,500
| 162.150452
| 163.095135
| 163.350238
| 163.238211
| 163.329137
| 42.261291
|
2024-10-24
| 162.150452
| 162.758317
| 160.44643
| 162.260067
| 22,412,500
| 164.691528
| 163.053284
| 163.414014
| 162.875625
| 163.114831
| 38.432883
|
2024-10-25
| 164.691528
| 165.0104
| 162.847998
| 163.097123
| 19,828,900
| 166.136459
| 163.421988
| 163.616304
| 163.480926
| 163.401503
| 56.645362
|
2024-10-28
| 166.136459
| 168.159353
| 163.37615
| 168.159353
| 32,138,600
| 169.08609
| 163.950131
| 163.791689
| 164.366104
| 163.898768
| 56.770834
|
2024-10-29
| 169.08609
| 169.783652
| 166.505159
| 167.142918
| 42,169,000
| 173.84935
| 164.854953
| 164.21221
| 165.939433
| 164.841917
| 72.065421
|
2024-10-30
| 173.84935
| 181.382886
| 173.450741
| 180.047564
| 68,890,800
| 170.511078
| 167.182776
| 165.138956
| 168.576072
| 166.479632
| 77.782703
|
2024-10-31
| 170.511078
| 176.201098
| 170.401462
| 172.524012
| 44,769,000
| 170.690445
| 168.854901
| 165.954092
| 169.221074
| 167.212622
| 66.080892
|
2024-11-01
| 170.690445
| 171.716854
| 168.288892
| 169.474729
| 31,796,500
| 168.647629
| 170.054684
| 166.738336
| 169.710864
| 167.844954
| 63.802837
|
2024-11-04
| 168.647629
| 170.132404
| 167.421923
| 169.335201
| 21,492,700
| 169.145889
| 170.556918
| 167.253525
| 169.356452
| 167.990895
| 57.720557
|
2024-11-05
| 169.145889
| 169.933117
| 168.24903
| 168.836962
| 18,242,100
| 175.892181
| 170.568878
| 167.711916
| 169.286265
| 168.200894
| 59.278828
|
2024-11-06
| 175.892181
| 176.320684
| 172.892722
| 173.191675
| 33,695,500
| 180.117325
| 170.977444
| 169.08011
| 171.488237
| 169.59931
| 73.237529
|
2024-11-07
| 180.117325
| 180.446172
| 176.569788
| 176.789019
| 25,352,900
| 177.725739
| 172.898694
| 170.876797
| 174.3646
| 171.511676
| 76.281468
|
2024-11-08
| 177.725739
| 180.266801
| 177.456679
| 180.017676
| 22,006,200
| 179.718735
| 174.305753
| 172.180219
| 175.484979
| 172.641506
| 70.564526
|
2024-11-11
| 179.718735
| 179.918032
| 177.84531
| 177.954926
| 17,450,400
| 180.984299
| 176.519974
| 173.538446
| 176.896231
| 173.928275
| 71.33242
|
2024-11-12
| 180.984299
| 181.851264
| 178.762108
| 179.190611
| 25,134,900
| 178.253876
| 178.887656
| 174.728267
| 178.25892
| 175.211188
| 77.256996
|
2024-11-13
| 178.253876
| 180.326597
| 177.915054
| 179.828347
| 23,184,000
| 174.965439
| 179.359995
| 175.168719
| 178.257239
| 175.764404
| 71.697102
|
2024-11-14
| 174.965439
| 178.194104
| 173.709855
| 177.655985
| 31,007,500
| 171.886261
| 178.329617
| 175.614156
| 177.159972
| 175.619138
| 63.569374
|
2024-11-15
| 171.886261
| 173.53048
| 170.620702
| 173.121911
| 32,504,600
| 174.686417
| 177.161722
| 175.733737
| 175.402068
| 174.940433
| 57.279847
|
2024-11-18
| 174.686417
| 174.825926
| 172.294808
| 172.812992
| 20,206,600
| 177.496536
| 176.155258
| 176.337616
| 175.163518
| 174.894248
| 57.117536
|
2024-11-19
| 177.496536
| 178.243911
| 172.9525
| 173.111943
| 23,434,900
| 175.364044
| 175.457706
| 177.172681
| 175.941191
| 175.367391
| 54.877403
|
2024-11-20
| 175.364044
| 177.058091
| 173.171747
| 176.719285
| 18,997,100
| 167.043259
| 174.879739
| 177.119867
| 175.748808
| 175.366783
| 56.706173
|
2024-11-21
| 167.043259
| 173.520507
| 163.127007
| 173.291301
| 59,734,400
| 164.183304
| 173.295303
| 175.81246
| 172.846959
| 173.853415
| 45.885789
|
2024-11-22
| 164.183304
| 165.877366
| 163.326313
| 165.2695
| 38,604,600
| 167.063187
| 171.754712
| 174.458217
| 169.959074
| 172.095213
| 45.055175
|
2024-11-25
| 167.063187
| 168.039767
| 165.030334
| 165.508649
| 33,135,300
| 168.528046
| 170.230066
| 173.192662
| 168.993778
| 171.180299
| 47.808743
|
2024-11-26
| 168.528046
| 169.225608
| 166.993443
| 167.043271
| 20,486,700
| 168.637665
| 168.436368
| 171.947037
| 168.838534
| 170.698071
| 41.283309
|
2024-11-27
| 168.637665
| 168.88679
| 167.431908
| 168.408474
| 19,266,500
| 168.358643
| 167.091092
| 170.985416
| 168.771578
| 170.323452
| 34.945124
|
2024-11-29
| 168.358643
| 168.836958
| 166.574915
| 167.910221
| 14,257,200
| 170.889755
| 167.354169
| 170.324736
| 168.633933
| 169.966214
| 36.995017
|
2024-12-02
| 170.889755
| 171.477686
| 167.979978
| 168.179275
| 23,789,100
| 170.74028
| 168.695459
| 170.225085
| 169.385873
| 170.13413
| 37.922583
|
2024-12-03
| 170.74028
| 172.075586
| 170.252005
| 170.889764
| 22,248,700
| 173.759659
| 169.430878
| 169.830472
| 169.837342
| 170.244339
| 35.545549
|
2024-12-04
| 173.759659
| 174.297777
| 170.461247
| 170.550928
| 31,615,100
| 172.035721
| 170.4772
| 169.456784
| 171.144781
| 170.883488
| 43.70989
|
2024-12-05
| 172.035721
| 175.443748
| 171.726808
| 174.746201
| 21,356,200
| 174.098511
| 171.156812
| 169.123952
| 171.441761
| 171.092985
| 45.711768
|
2024-12-06
| 174.098511
| 174.467211
| 171.25848
| 171.427883
| 21,462,400
| 174.956451
| 172.304785
| 169.829477
| 172.327344
| 171.639444
| 53.337372
|
2024-12-09
| 174.956451
| 175.844352
| 173.240506
| 173.549788
| 25,389,600
| 184.733353
| 173.118124
| 170.906792
| 173.203713
| 172.242537
| 50.432729
|
2024-12-10
| 184.733353
| 185.920549
| 180.623073
| 182.418831
| 54,813,000
| 194.939224
| 175.916739
| 172.673808
| 177.046926
| 174.513594
| 59.480177
|
2024-12-11
| 194.939224
| 195.148736
| 184.414114
| 184.873021
| 67,894,100
| 191.507339
| 180.152652
| 175.314926
| 183.011026
| 178.227345
| 71.166232
|
2024-12-12
| 191.507339
| 194.719732
| 191.257929
| 194.540164
| 34,817,500
| 189.372391
| 184.046976
| 177.601894
| 185.84313
| 180.641889
| 79.579836
|
2024-12-13
| 189.372391
| 192.275517
| 189.192807
| 190.559572
| 25,143,500
| 196.196259
| 187.101752
| 179.703268
| 187.01955
| 182.229253
| 80.99995
|
2024-12-16
| 196.196259
| 198.530737
| 192.165777
| 192.415187
| 44,934,900
| 194.959167
| 191.349713
| 182.233919
| 190.078453
| 184.768709
| 82.681198
|
2024-12-17
| 194.959167
| 200.945019
| 194.520203
| 196.784854
| 43,504,000
| 187.955719
| 193.394876
| 184.655807
| 191.705358
| 186.621519
| 79.802472
|
2024-12-18
| 187.955719
| 196.535445
| 187.297287
| 194.759644
| 34,166,100
| 188.06546
| 191.998175
| 186.075414
| 190.455478
| 186.864101
| 68.851417
|
2024-12-19
| 188.06546
| 192.574806
| 187.935777
| 191.178113
| 32,265,200
| 190.958633
| 191.309799
| 187.678387
| 189.658806
| 187.08253
| 69.294536
|
2024-12-20
| 190.958633
| 192.435139
| 184.783228
| 185.341905
| 63,462,900
| 194.171051
| 191.627048
| 189.3644
| 190.092082
| 187.787276
| 69.510696
|
2024-12-23
| 194.171051
| 194.639944
| 189.701604
| 192.165781
| 25,675,000
| 195.647552
| 191.222006
| 191.28586
| 191.451738
| 188.947963
| 71.498726
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.