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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-12-30
| 190.943359
| 192.567951
| 190.690647
| 192.206937
| 1,855,000
| 193.669113
| 191.647385
| 192.100459
| 191.642296
| 191.681193
| 57.229172
|
2020-12-31
| 193.669113
| 193.984997
| 190.239422
| 190.663621
| 2,610,900
| 189.733994
| 192.109497
| 192.17086
| 192.317901
| 192.042633
| 64.716552
|
2021-01-04
| 189.733994
| 193.795467
| 187.928894
| 193.587884
| 4,055,400
| 190.871155
| 191.8983
| 191.807135
| 191.456599
| 191.622881
| 54.676819
|
2021-01-05
| 190.871155
| 191.295354
| 189.192412
| 189.697838
| 2,576,100
| 190.437973
| 191.439795
| 191.482216
| 191.261451
| 191.486203
| 49.05982
|
2021-01-06
| 190.437973
| 191.078789
| 188.659949
| 190.708741
| 3,083,400
| 191.322433
| 191.131119
| 191.421744
| 190.986958
| 191.295616
| 40.783137
|
2021-01-07
| 191.322433
| 192.4416
| 190.040815
| 192.4416
| 3,142,000
| 194.833359
| 191.206934
| 191.427159
| 191.098783
| 191.300492
| 45.637469
|
2021-01-08
| 194.833359
| 195.058996
| 191.548079
| 192.152786
| 2,639,100
| 193.35321
| 191.439783
| 191.77464
| 192.343642
| 191.942831
| 53.333315
|
2021-01-11
| 193.35321
| 195.059029
| 192.35138
| 194.129404
| 2,545,400
| 190.979492
| 192.163626
| 192.030963
| 192.680165
| 192.199264
| 48.307505
|
2021-01-12
| 190.979492
| 193.443449
| 190.383806
| 192.865817
| 2,952,000
| 191.421768
| 192.185294
| 191.812544
| 192.113274
| 191.977487
| 49.856091
|
2021-01-13
| 191.421768
| 192.360428
| 190.347732
| 190.356766
| 2,069,800
| 188.181564
| 192.382053
| 191.756586
| 191.882772
| 191.876447
| 50.346074
|
2021-01-14
| 188.181564
| 191.945194
| 187.73029
| 191.430748
| 3,666,700
| 189.454193
| 191.753879
| 191.480406
| 190.649036
| 191.20465
| 43.727704
|
2021-01-15
| 189.454193
| 190.167201
| 187.20684
| 187.703245
| 3,593,700
| 188.714096
| 190.678046
| 191.058914
| 190.250755
| 190.886385
| 47.434104
|
2021-01-19
| 188.714096
| 190.437969
| 187.622019
| 190.149147
| 3,331,600
| 192.811661
| 189.750223
| 190.956924
| 189.738535
| 190.491424
| 40.880502
|
2021-01-20
| 192.811661
| 193.515648
| 189.201463
| 189.670778
| 4,077,700
| 192.72139
| 190.116656
| 191.150975
| 190.762911
| 190.913285
| 51.520083
|
2021-01-21
| 192.72139
| 194.914592
| 192.531862
| 193.19974
| 2,674,900
| 192.58606
| 190.376581
| 191.379317
| 191.415737
| 191.242031
| 53.372143
|
2021-01-22
| 192.58606
| 193.271992
| 190.591419
| 191.800832
| 2,196,400
| 192.549927
| 191.25748
| 191.505679
| 191.805844
| 191.4864
| 47.722101
|
2021-01-25
| 192.549927
| 193.190743
| 190.04084
| 191.539076
| 2,615,300
| 194.391129
| 191.876627
| 191.277336
| 192.053872
| 191.679769
| 57.08443
|
2021-01-26
| 194.391129
| 194.508451
| 191.493938
| 191.800802
| 2,907,800
| 186.827759
| 193.012033
| 191.381128
| 192.832957
| 192.172743
| 58.552701
|
2021-01-27
| 186.827759
| 192.378433
| 186.827759
| 191.6925
| 5,464,000
| 186.665314
| 191.815253
| 190.965955
| 190.831225
| 191.200928
| 43.485327
|
2021-01-28
| 186.665314
| 189.860333
| 185.140003
| 188.298926
| 5,401,600
| 187.585892
| 190.604037
| 190.490309
| 189.442588
| 190.376271
| 41.37133
|
2021-01-29
| 187.585892
| 188.993867
| 183.316836
| 185.121935
| 5,203,300
| 187.66713
| 189.604004
| 190.430742
| 188.823689
| 189.868929
| 35.146177
|
2021-02-01
| 187.66713
| 189.255626
| 186.466751
| 188.163535
| 2,812,500
| 189.318771
| 188.627444
| 190.252036
| 188.438169
| 189.468602
| 37.637372
|
2021-02-02
| 189.318771
| 191.909098
| 187.414391
| 187.811515
| 2,786,000
| 188.371124
| 187.612973
| 190.312503
| 188.731703
| 189.44136
| 46.272228
|
2021-02-03
| 188.371124
| 189.526387
| 187.667123
| 188.046206
| 3,020,700
| 190.465042
| 187.921646
| 189.868449
| 188.61151
| 189.246772
| 43.304221
|
2021-02-04
| 190.465042
| 191.439797
| 188.335024
| 189.535417
| 2,777,500
| 191.863968
| 188.681592
| 189.642815
| 189.229354
| 189.468275
| 55.277505
|
2021-02-05
| 191.863968
| 193.308039
| 191.349508
| 191.872988
| 2,600,200
| 190.961456
| 189.537207
| 189.570605
| 190.107559
| 189.903856
| 55.537075
|
2021-02-08
| 190.961456
| 192.234055
| 189.49933
| 191.818876
| 2,696,200
| 194.932632
| 190.196072
| 189.411758
| 190.392191
| 190.096147
| 55.125629
|
2021-02-09
| 194.932632
| 195.11314
| 191.132907
| 191.403674
| 3,047,300
| 193.506607
| 191.318845
| 189.465909
| 191.905672
| 190.975508
| 54.86542
|
2021-02-10
| 193.506607
| 196.133029
| 192.974106
| 195.74494
| 3,161,600
| 193.389313
| 192.345941
| 190.133794
| 192.439317
| 191.435708
| 51.697243
|
2021-02-11
| 193.389313
| 193.867663
| 191.701536
| 193.632991
| 2,583,600
| 193.055344
| 192.930795
| 190.806194
| 192.755982
| 191.790909
| 51.737582
|
2021-02-12
| 193.055344
| 193.777386
| 192.234034
| 193.145604
| 2,781,200
| 194.075211
| 193.16907
| 191.353139
| 192.855769
| 192.020806
| 51.0794
|
2021-02-16
| 194.075211
| 195.799083
| 192.992154
| 193.479525
| 2,892,900
| 192.649216
| 193.791821
| 191.993947
| 193.26225
| 192.394334
| 49.300776
|
2021-02-17
| 192.649216
| 193.948889
| 191.909132
| 193.109525
| 3,280,000
| 194.436234
| 193.335138
| 192.326991
| 193.057905
| 192.440676
| 67.690922
|
2021-02-18
| 194.436234
| 194.824337
| 191.927147
| 192.504778
| 2,191,000
| 191.557129
| 193.521063
| 192.933502
| 193.517348
| 192.803505
| 71.492985
|
2021-02-19
| 191.557129
| 194.707018
| 191.313437
| 194.309894
| 3,181,600
| 191.394669
| 193.154626
| 193.042711
| 192.863942
| 192.576891
| 59.910091
|
2021-02-22
| 191.394669
| 192.243067
| 189.25563
| 190.889243
| 2,910,800
| 190.726776
| 192.822491
| 192.995781
| 192.374184
| 192.361941
| 59.264394
|
2021-02-23
| 190.726776
| 194.679934
| 189.923494
| 193.596877
| 3,243,000
| 192.486755
| 192.152805
| 192.972313
| 191.825048
| 192.064639
| 53.679364
|
2021-02-24
| 192.486755
| 193.235873
| 189.914484
| 190.293553
| 2,887,100
| 190.392853
| 192.120313
| 192.727725
| 192.045617
| 192.141387
| 60.316863
|
2021-02-25
| 190.392853
| 192.170877
| 189.300775
| 191.972315
| 3,131,400
| 187.196304
| 191.311636
| 192.41635
| 191.494696
| 191.823472
| 49.819039
|
2021-02-26
| 187.196304
| 192.19087
| 187.196304
| 191.382659
| 5,334,000
| 189.112427
| 190.439471
| 191.797049
| 190.061899
| 190.982169
| 39.266652
|
2021-03-01
| 189.112427
| 191.04669
| 188.29514
| 188.29514
| 2,827,500
| 189.493805
| 189.983023
| 191.402757
| 189.745408
| 190.642216
| 45.937512
|
2021-03-02
| 189.493805
| 190.610767
| 187.241714
| 188.885378
| 3,016,600
| 186.905746
| 189.736429
| 190.944617
| 189.66154
| 190.433414
| 35.812413
|
2021-03-03
| 186.905746
| 189.784431
| 186.715039
| 188.449519
| 3,488,600
| 186.015762
| 188.620227
| 190.37027
| 188.742942
| 189.79202
| 33.765387
|
2021-03-04
| 186.015762
| 188.422243
| 184.099665
| 187.214465
| 3,926,200
| 188.313278
| 187.744809
| 189.528223
| 187.833882
| 189.105427
| 32.529019
|
2021-03-05
| 188.313278
| 189.094247
| 184.308555
| 186.842156
| 3,608,100
| 189.893372
| 187.968204
| 189.203838
| 187.993681
| 188.9614
| 39.720582
|
2021-03-08
| 189.893372
| 191.23736
| 188.104408
| 188.612943
| 3,157,100
| 189.384888
| 188.124393
| 189.053708
| 188.626911
| 189.13085
| 41.149942
|
2021-03-09
| 189.384888
| 191.791355
| 189.139696
| 191.273744
| 3,646,700
| 193.707397
| 188.102609
| 188.919519
| 188.87957
| 189.177038
| 42.812555
|
2021-03-10
| 193.707397
| 193.997997
| 189.103324
| 189.539209
| 3,447,200
| 192.127319
| 189.462939
| 189.041583
| 190.488846
| 190.00074
| 48.556419
|
2021-03-11
| 192.127319
| 195.450965
| 192.054669
| 194.969672
| 3,618,000
| 192.826569
| 190.685251
| 189.21503
| 191.035004
| 190.387391
| 51.190625
|
2021-03-12
| 192.826569
| 194.551972
| 191.991116
| 192.554135
| 2,818,200
| 200.200378
| 191.587909
| 189.778056
| 191.632192
| 190.830878
| 52.924418
|
2021-03-15
| 200.200378
| 200.282104
| 193.879976
| 194.016186
| 5,479,700
| 199.655487
| 193.64931
| 190.886852
| 194.488254
| 192.534423
| 65.188036
|
2021-03-16
| 199.655487
| 200.963157
| 197.203612
| 199.401219
| 3,583,400
| 203.514923
| 195.70343
| 191.90302
| 196.210665
| 193.829162
| 61.958798
|
2021-03-17
| 203.514923
| 204.232318
| 199.791696
| 203.923567
| 5,240,600
| 202.416122
| 197.664935
| 193.563937
| 198.645418
| 195.59021
| 70.672387
|
2021-03-18
| 202.416122
| 204.640986
| 201.063058
| 203.124442
| 3,254,600
| 201.998428
| 199.722696
| 195.203973
| 199.902319
| 196.831285
| 75.674101
|
2021-03-19
| 201.998428
| 204.486622
| 200.690758
| 202.289014
| 7,719,400
| 204.386688
| 201.557068
| 196.572488
| 200.601022
| 197.770765
| 72.894623
|
2021-03-22
| 204.386688
| 206.057594
| 202.189067
| 202.861068
| 4,220,700
| 203.751022
| 202.39433
| 198.02182
| 201.862911
| 198.97366
| 74.698912
|
2021-03-23
| 203.751022
| 205.59447
| 203.188003
| 203.378711
| 2,794,000
| 203.46048
| 203.213437
| 199.458434
| 202.492281
| 199.842272
| 79.871247
|
2021-03-24
| 203.46048
| 206.157547
| 203.45139
| 204.613774
| 2,442,500
| 203.596664
| 203.202548
| 200.433742
| 202.815014
| 200.500128
| 81.606149
|
2021-03-25
| 203.596664
| 204.613749
| 201.998408
| 204.459359
| 3,249,600
| 204.513855
| 203.438657
| 201.580676
| 203.075564
| 201.063134
| 80.043181
|
2021-03-26
| 204.513855
| 204.577415
| 201.98024
| 203.596662
| 3,263,100
| 206.457199
| 203.941742
| 202.749405
| 203.554995
| 201.690538
| 79.50915
|
2021-03-29
| 206.457199
| 206.938493
| 203.687482
| 204.168776
| 3,621,300
| 204.304947
| 204.355844
| 203.375087
| 204.522396
| 202.557204
| 82.571228
|
2021-03-30
| 204.304947
| 206.157484
| 203.614794
| 205.349273
| 2,419,000
| 203.542175
| 204.466629
| 203.840033
| 204.449913
| 202.874975
| 72.043877
|
2021-03-31
| 203.542175
| 205.676223
| 203.415041
| 203.424117
| 3,564,100
| 204.513855
| 204.482968
| 203.842758
| 204.147334
| 202.996284
| 74.579695
|
2021-04-01
| 204.513855
| 205.431034
| 202.761209
| 204.023472
| 2,441,200
| 207.819382
| 204.666406
| 204.052531
| 204.269507
| 203.272206
| 74.874481
|
2021-04-05
| 207.819382
| 208.409643
| 205.403824
| 205.77615
| 2,866,300
| 210.598129
| 205.327512
| 204.634627
| 205.452799
| 204.098965
| 69.612101
|
2021-04-06
| 210.598129
| 210.925047
| 207.701279
| 208.600306
| 3,230,900
| 211.23378
| 206.155698
| 205.255771
| 207.167909
| 205.280632
| 75.262244
|
2021-04-07
| 211.23378
| 211.415398
| 209.989684
| 210.389237
| 2,551,300
| 209.090683
| 207.541464
| 206.004047
| 208.523199
| 206.363022
| 70.936114
|
2021-04-08
| 209.090683
| 211.406348
| 208.137172
| 211.233806
| 2,772,200
| 210.207626
| 208.651166
| 206.567067
| 208.712361
| 206.858961
| 67.133054
|
2021-04-09
| 210.207626
| 210.325684
| 207.837478
| 209.03618
| 2,728,900
| 209.735443
| 209.78992
| 207.228163
| 209.210782
| 207.467809
| 70.342096
|
2021-04-12
| 209.735443
| 211.024948
| 209.308634
| 210.207647
| 2,292,700
| 210.062347
| 210.173132
| 207.750322
| 209.385669
| 207.880106
| 64.64467
|
2021-04-13
| 210.062347
| 210.371099
| 208.582135
| 209.263213
| 2,570,900
| 209.145142
| 210.065976
| 208.110837
| 209.611229
| 208.276877
| 67.577337
|
2021-04-14
| 209.145142
| 210.035078
| 208.491307
| 209.971518
| 2,129,200
| 210.026016
| 209.648248
| 208.594856
| 209.455866
| 208.434743
| 65.298061
|
2021-04-15
| 210.026016
| 210.098666
| 208.137161
| 208.691104
| 2,063,000
| 211.660583
| 209.835315
| 209.24324
| 209.645916
| 208.724066
| 66.635345
|
2021-04-16
| 211.660583
| 212.732138
| 210.961341
| 212.178195
| 2,694,300
| 210.507339
| 210.125906
| 209.957913
| 210.317472
| 209.257978
| 67.829604
|
2021-04-19
| 210.507339
| 211.860418
| 209.617402
| 211.696952
| 2,254,800
| 211.597046
| 210.280286
| 210.226709
| 210.380761
| 209.485135
| 60.518945
|
2021-04-20
| 211.597046
| 211.778678
| 209.844414
| 209.989714
| 1,885,700
| 210.915939
| 210.587225
| 210.326601
| 210.786189
| 209.869119
| 70.045242
|
2021-04-21
| 210.915939
| 212.368909
| 210.543628
| 211.860374
| 2,065,500
| 211.551636
| 210.941385
| 210.294817
| 210.829439
| 210.05945
| 70.361148
|
2021-04-22
| 211.551636
| 212.532375
| 210.625367
| 211.433578
| 1,839,500
| 213.022781
| 211.246509
| 210.540912
| 211.070172
| 210.330756
| 69.800802
|
2021-04-23
| 213.022781
| 213.622133
| 211.678793
| 212.305372
| 2,137,500
| 210.961365
| 211.518948
| 210.822427
| 211.721041
| 210.820215
| 66.324829
|
2021-04-26
| 210.961365
| 213.722005
| 210.598129
| 213.20438
| 2,490,100
| 213.385986
| 211.609753
| 210.94502
| 211.467816
| 210.845879
| 51.193304
|
2021-04-27
| 213.385986
| 213.976261
| 211.052169
| 211.197469
| 2,623,800
| 211.05217
| 211.967542
| 211.277383
| 212.107206
| 211.307717
| 56.326776
|
2021-04-28
| 211.05217
| 213.812796
| 210.915946
| 213.58577
| 2,777,000
| 213.594879
| 211.994788
| 211.468086
| 211.755527
| 211.261254
| 55.702185
|
2021-04-29
| 213.594879
| 214.130657
| 211.242882
| 212.486993
| 3,146,700
| 214.384872
| 212.403436
| 211.824973
| 212.368645
| 211.685549
| 59.093199
|
2021-04-30
| 214.384872
| 214.575566
| 212.37796
| 212.496017
| 2,640,400
| 213.912674
| 212.675854
| 212.097401
| 213.040721
| 212.176335
| 62.272151
|
2021-05-03
| 213.912674
| 216.291899
| 213.749222
| 216.119371
| 2,458,000
| 212.368912
| 213.266116
| 212.437935
| 213.331372
| 212.492033
| 60.085566
|
2021-05-04
| 212.368912
| 214.430309
| 211.805892
| 213.068155
| 2,529,700
| 213.440506
| 213.062701
| 212.515121
| 213.010552
| 212.469647
| 58.175991
|
2021-05-05
| 213.440506
| 213.72203
| 210.280312
| 212.605053
| 2,070,000
| 213.277039
| 213.540369
| 212.767578
| 213.15387
| 212.646167
| 58.576716
|
2021-05-06
| 213.277039
| 213.994434
| 211.742343
| 213.894542
| 1,832,600
| 213.25885
| 213.476801
| 212.940118
| 213.194926
| 212.760871
| 54.384325
|
2021-05-07
| 213.25885
| 214.057985
| 212.486971
| 213.40415
| 1,406,800
| 215.320267
| 213.251596
| 212.963725
| 213.216234
| 212.851413
| 57.952608
|
2021-05-10
| 215.320267
| 216.055828
| 213.494985
| 213.494985
| 2,031,500
| 212.368912
| 213.533115
| 213.399615
| 213.917578
| 213.300295
| 60.188806
|
2021-05-11
| 212.368912
| 215.946839
| 210.861458
| 215.892355
| 3,028,500
| 206.99295
| 213.533115
| 213.297908
| 213.401356
| 213.130953
| 53.536696
|
2021-05-12
| 206.99295
| 212.105574
| 206.656957
| 210.779737
| 3,198,200
| 208.65477
| 212.243604
| 212.891986
| 211.265221
| 212.014952
| 40.9842
|
2021-05-13
| 208.65477
| 209.844382
| 206.938456
| 207.047424
| 2,819,200
| 210.425568
| 211.31915
| 212.397975
| 210.395071
| 211.40401
| 41.425965
|
2021-05-14
| 210.425568
| 211.26102
| 209.290439
| 209.508389
| 1,943,100
| 210.389267
| 210.752493
| 212.002045
| 210.405236
| 211.226111
| 48.936138
|
2021-05-17
| 210.389267
| 210.9523
| 209.090687
| 209.599222
| 1,630,900
| 210.616287
| 209.766293
| 211.649704
| 210.399913
| 211.073958
| 43.426339
|
2021-05-18
| 210.616287
| 211.81499
| 210.36202
| 210.579969
| 2,913,000
| 208.999832
| 209.415768
| 211.474442
| 210.472038
| 210.990745
| 48.946461
|
2021-05-19
| 208.999832
| 209.426642
| 207.210869
| 209.072482
| 2,967,000
| 210.843307
| 209.817145
| 211.030374
| 209.981303
| 210.628761
| 38.373051
|
2021-05-20
| 210.843307
| 212.514227
| 209.372185
| 209.517485
| 1,890,200
| 209.9897
| 210.254852
| 210.787001
| 210.268638
| 210.667769
| 41.492272
|
2021-05-21
| 209.9897
| 211.951192
| 209.145157
| 211.061255
| 2,601,100
| 210.598129
| 210.167679
| 210.460086
| 210.175658
| 210.544484
| 40.745618
|
2021-05-24
| 210.598129
| 211.270116
| 209.789918
| 210.24397
| 1,823,300
| 210.807007
| 210.209451
| 209.987872
| 210.316482
| 210.554238
| 45.629831
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.