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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-05-25
| 210.807007
| 211.379116
| 209.508426
| 210.834249
| 2,681,900
| 210.997711
| 210.247595
| 209.831682
| 210.47999
| 210.600196
| 43.211641
|
2021-05-26
| 210.997711
| 212.305368
| 210.825169
| 212.305368
| 1,564,200
| 213.277039
| 210.647171
| 210.232158
| 210.652564
| 210.672471
| 44.132827
|
2021-05-27
| 213.277039
| 213.476822
| 211.043099
| 211.597043
| 5,242,900
| 213.569214
| 211.133917
| 210.694385
| 211.527389
| 211.146029
| 50.041937
|
2021-05-28
| 213.569214
| 214.044039
| 212.254321
| 213.788367
| 2,853,600
| 212.975708
| 211.84982
| 211.008749
| 212.207997
| 211.586608
| 45.603972
|
2021-06-01
| 212.975708
| 215.486783
| 212.519149
| 215.477643
| 2,574,300
| 213.468796
| 212.325336
| 211.267393
| 212.463901
| 211.839172
| 51.727932
|
2021-06-02
| 213.468796
| 213.971014
| 212.58307
| 213.64229
| 3,172,000
| 212.254303
| 212.857693
| 211.552644
| 212.798866
| 212.135467
| 75.544566
|
2021-06-03
| 212.254303
| 212.537367
| 210.154129
| 212.363887
| 3,249,400
| 213.103531
| 213.109012
| 211.878091
| 212.617345
| 212.157074
| 64.718096
|
2021-06-04
| 213.103531
| 213.487039
| 211.907348
| 213.158316
| 1,615,200
| 211.560394
| 213.07431
| 212.104114
| 212.779407
| 212.329157
| 61.842388
|
2021-06-07
| 211.560394
| 213.73362
| 211.076443
| 213.669695
| 1,877,000
| 212.427826
| 212.672546
| 212.261183
| 212.373069
| 212.189382
| 54.569888
|
2021-06-08
| 212.427826
| 213.651401
| 211.240769
| 211.386872
| 2,106,200
| 211.359482
| 212.56297
| 212.444153
| 212.391322
| 212.232735
| 56.732376
|
2021-06-09
| 211.359482
| 213.961874
| 211.341216
| 212.738285
| 1,982,200
| 214.208389
| 212.141107
| 212.4994
| 212.047375
| 212.073962
| 59.141803
|
2021-06-10
| 214.208389
| 214.491454
| 211.779492
| 211.889075
| 2,534,000
| 216.345123
| 212.531924
| 212.820468
| 212.767713
| 212.46204
| 62.094818
|
2021-06-11
| 216.345123
| 216.865607
| 214.318013
| 214.582812
| 2,654,300
| 216.390747
| 213.180243
| 213.127277
| 213.960183
| 213.168055
| 70.913727
|
2021-06-14
| 216.390747
| 217.112118
| 214.409282
| 216.573368
| 1,836,800
| 215.815521
| 214.146313
| 213.40943
| 214.770371
| 213.753999
| 69.79492
|
2021-06-15
| 215.815521
| 217.148666
| 215.185467
| 216.892994
| 1,948,300
| 215.112381
| 214.823853
| 213.693411
| 215.118754
| 214.128821
| 66.697358
|
2021-06-16
| 215.112381
| 216.664679
| 213.468765
| 216.600768
| 2,951,700
| 213.560104
| 215.574432
| 213.85777
| 215.11663
| 214.30765
| 63.264262
|
2021-06-17
| 213.560104
| 215.742456
| 213.012228
| 214.655844
| 1,895,600
| 209.670212
| 215.444775
| 213.98835
| 214.597788
| 214.171733
| 50.957383
|
2021-06-18
| 209.670212
| 212.656112
| 208.939728
| 211.359486
| 4,408,200
| 212.665207
| 214.109793
| 213.645018
| 212.955263
| 213.353274
| 39.393949
|
2021-06-21
| 212.665207
| 212.966538
| 209.533218
| 210.592439
| 2,193,000
| 213.560104
| 213.364685
| 213.755499
| 212.858577
| 213.228171
| 49.252975
|
2021-06-22
| 213.560104
| 214.454956
| 212.236072
| 213.203989
| 1,758,300
| 212.975708
| 212.913602
| 213.868727
| 213.09242
| 213.288523
| 50.21551
|
2021-06-23
| 212.975708
| 214.080573
| 212.482616
| 213.030493
| 1,701,500
| 213.057861
| 212.486267
| 214.03035
| 213.053516
| 213.231647
| 51.754882
|
2021-06-24
| 213.057861
| 214.728869
| 212.519125
| 213.760966
| 1,839,800
| 212.226929
| 212.385818
| 213.915297
| 213.054964
| 213.20005
| 49.884598
|
2021-06-25
| 212.226929
| 213.130921
| 212.153878
| 212.519133
| 3,000,100
| 211.012527
| 212.897162
| 213.503477
| 212.778952
| 213.023119
| 51.747146
|
2021-06-28
| 211.012527
| 212.528307
| 210.026358
| 212.455256
| 2,901,700
| 210.355026
| 212.566626
| 212.965656
| 212.190144
| 212.657557
| 46.356441
|
2021-06-29
| 210.355026
| 211.578615
| 210.062836
| 211.414247
| 1,932,100
| 210.921173
| 211.92561
| 212.419606
| 211.578438
| 212.238915
| 47.358236
|
2021-06-30
| 210.921173
| 212.071697
| 210.565058
| 210.857248
| 2,450,700
| 212.089981
| 211.514703
| 212.000485
| 211.35935
| 211.999325
| 40.174696
|
2021-07-01
| 212.089981
| 212.208677
| 210.702037
| 211.304699
| 2,210,500
| 213.331802
| 211.321127
| 211.853473
| 211.602894
| 212.015808
| 36.500518
|
2021-07-02
| 213.331802
| 213.770095
| 212.24519
| 212.829585
| 1,851,500
| 212.528275
| 211.542102
| 212.219632
| 212.179196
| 212.25508
| 40.98007
|
2021-07-06
| 212.528275
| 213.578355
| 210.930318
| 213.359215
| 1,762,700
| 214.244965
| 211.845251
| 212.205939
| 212.295556
| 212.304752
| 40.435649
|
2021-07-07
| 214.244965
| 214.573688
| 211.587787
| 211.770408
| 2,069,400
| 212.610443
| 212.623239
| 212.274425
| 212.945359
| 212.657518
| 47.616784
|
2021-07-08
| 212.610443
| 213.514435
| 211.788642
| 212.710887
| 1,932,600
| 215.20372
| 212.961093
| 212.237898
| 212.83372
| 212.648959
| 47.402556
|
2021-07-09
| 215.20372
| 215.705938
| 212.811355
| 213.733613
| 2,560,500
| 215.139801
| 213.583841
| 212.452484
| 213.62372
| 213.113461
| 66.29029
|
2021-07-12
| 215.139801
| 215.71507
| 214.126239
| 214.208416
| 2,158,600
| 215.651138
| 213.945441
| 212.743771
| 214.12908
| 213.481886
| 58.804509
|
2021-07-13
| 215.651138
| 216.838195
| 214.765412
| 215.185453
| 1,884,600
| 216.52771
| 214.570013
| 213.207632
| 214.636433
| 213.876296
| 57.648576
|
2021-07-14
| 216.52771
| 218.280895
| 216.080277
| 216.436393
| 1,993,200
| 216.299438
| 215.026563
| 213.824901
| 215.266859
| 214.358371
| 62.720604
|
2021-07-15
| 216.299438
| 216.765124
| 214.509721
| 216.034626
| 2,165,800
| 214.354507
| 215.764362
| 214.362727
| 215.611052
| 214.711292
| 61.488658
|
2021-07-16
| 214.354507
| 217.212572
| 214.016658
| 217.130381
| 1,680,900
| 209.341507
| 215.594519
| 214.58918
| 215.192204
| 214.646422
| 56.988625
|
2021-07-19
| 209.341507
| 213.048779
| 206.748254
| 212.309142
| 3,774,900
| 213.916229
| 214.43486
| 214.19015
| 213.241972
| 213.681892
| 45.607277
|
2021-07-20
| 213.916229
| 215.057627
| 210.208971
| 210.610732
| 3,275,600
| 215.431976
| 214.087878
| 214.328946
| 213.466724
| 213.724499
| 57.762825
|
2021-07-21
| 215.431976
| 217.422581
| 214.78367
| 215.477635
| 2,146,600
| 217.933929
| 213.868732
| 214.447647
| 214.121808
| 214.034949
| 59.441905
|
2021-07-22
| 217.933929
| 218.865314
| 214.728889
| 215.176308
| 2,538,300
| 221.851227
| 214.19563
| 214.979996
| 215.392515
| 214.743855
| 61.585807
|
2021-07-23
| 221.851227
| 223.759641
| 218.783149
| 219.2671
| 3,996,400
| 222.782578
| 215.694974
| 215.644746
| 217.545419
| 216.036104
| 65.270102
|
2021-07-26
| 222.782578
| 223.321328
| 220.609366
| 220.974607
| 2,638,400
| 224.946701
| 218.383188
| 216.409024
| 219.291139
| 217.262736
| 68.295841
|
2021-07-27
| 224.946701
| 225.585881
| 222.855652
| 222.956096
| 3,135,200
| 220.773727
| 220.589282
| 217.33858
| 221.176326
| 218.65982
| 68.794084
|
2021-07-28
| 220.773727
| 222.61823
| 218.554857
| 221.431174
| 4,948,500
| 222.819107
| 221.657632
| 217.763182
| 221.042127
| 219.044167
| 63.162564
|
2021-07-29
| 222.819107
| 223.89658
| 221.869456
| 222.179927
| 2,572,300
| 221.622955
| 222.634668
| 218.415149
| 221.634453
| 219.73052
| 62.499987
|
2021-07-30
| 221.622955
| 224.088372
| 221.166396
| 222.66391
| 2,336,800
| 219.239731
| 222.589014
| 219.141994
| 221.630621
| 220.074599
| 60.260165
|
2021-08-02
| 219.239731
| 223.421801
| 218.865349
| 223.02004
| 2,693,900
| 216.363358
| 221.880444
| 220.131816
| 220.833657
| 219.922805
| 55.361598
|
2021-08-03
| 216.363358
| 219.102712
| 214.811059
| 218.746597
| 3,300,000
| 214.427597
| 220.163776
| 220.376529
| 219.343557
| 219.275633
| 49.768293
|
2021-08-04
| 214.427597
| 216.043821
| 212.802247
| 215.906844
| 2,240,600
| 215.87941
| 218.89455
| 220.276091
| 217.704904
| 218.394172
| 47.482256
|
2021-08-05
| 215.87941
| 216.235525
| 213.980122
| 215.258496
| 2,230,500
| 215.733337
| 217.50661
| 220.070639
| 217.096406
| 217.936942
| 52.078664
|
2021-08-06
| 215.733337
| 216.536886
| 215.194601
| 216.116845
| 1,558,600
| 214.290558
| 216.328687
| 219.45885
| 216.64205
| 217.536287
| 60.045959
|
2021-08-09
| 214.290558
| 215.559805
| 213.697037
| 215.30412
| 2,093,100
| 213.167465
| 215.338852
| 218.609648
| 215.858219
| 216.946154
| 50.652572
|
2021-08-10
| 213.167465
| 214.674119
| 212.975718
| 214.674119
| 2,027,500
| 215.084991
| 214.699673
| 217.431725
| 214.961301
| 216.25912
| 45.997449
|
2021-08-11
| 215.084991
| 215.441107
| 213.441376
| 213.84315
| 1,969,100
| 216.107697
| 214.831152
| 216.862851
| 215.002531
| 216.045642
| 44.85824
|
2021-08-12
| 216.107697
| 216.189874
| 214.628449
| 215.495909
| 1,490,800
| 218.070908
| 214.87681
| 216.19171
| 215.37092
| 216.056925
| 38.424655
|
2021-08-13
| 218.070908
| 218.235262
| 215.742453
| 216.217265
| 1,699,700
| 220.034119
| 215.344324
| 215.836505
| 216.270916
| 216.423103
| 40.88341
|
2021-08-16
| 220.034119
| 220.10717
| 217.8335
| 218.235274
| 2,175,300
| 219.404037
| 216.493036
| 215.915944
| 217.525317
| 217.079652
| 40.420184
|
2021-08-17
| 219.404037
| 219.915381
| 217.51389
| 219.467962
| 1,652,000
| 217.395187
| 217.74035
| 216.220012
| 218.151557
| 217.502267
| 46.900787
|
2021-08-18
| 217.395187
| 218.929219
| 217.121249
| 218.637029
| 2,215,500
| 216.619019
| 218.20239
| 216.516771
| 217.899434
| 217.482798
| 37.706913
|
2021-08-19
| 216.619019
| 217.431693
| 215.559812
| 216.116801
| 1,455,400
| 217.769577
| 218.304654
| 216.590732
| 217.472629
| 217.325747
| 38.438688
|
2021-08-20
| 217.769577
| 218.591378
| 215.788112
| 216.372507
| 1,989,700
| 218.837936
| 218.244388
| 216.794356
| 217.571611
| 217.406444
| 46.39813
|
2021-08-23
| 218.837936
| 219.212318
| 217.313031
| 218.655316
| 2,086,900
| 217.714783
| 218.005151
| 217.249094
| 217.99372
| 217.666715
| 56.652026
|
2021-08-24
| 217.714783
| 219.504501
| 217.614353
| 219.504501
| 1,687,700
| 218.080048
| 217.6673
| 217.703825
| 217.900741
| 217.675455
| 59.240114
|
2021-08-25
| 218.080048
| 218.783153
| 217.176055
| 217.258233
| 1,668,000
| 216.363358
| 217.804272
| 218.003331
| 217.96051
| 217.749017
| 56.588328
|
2021-08-26
| 216.363358
| 218.162202
| 215.422847
| 218.043492
| 2,008,000
| 216.847321
| 217.75314
| 218.028897
| 217.428126
| 217.497079
| 51.724037
|
2021-08-27
| 216.847321
| 217.659995
| 215.833759
| 216.801662
| 1,784,000
| 216.034637
| 217.568689
| 217.906538
| 217.234524
| 217.378941
| 57.384009
|
2021-08-30
| 216.034637
| 217.102984
| 215.368065
| 216.719476
| 2,245,600
| 218.017776
| 217.008029
| 217.50659
| 216.834562
| 217.134522
| 58.431656
|
2021-08-31
| 218.017776
| 218.26566
| 215.456202
| 216.447778
| 2,938,100
| 218.651291
| 217.068628
| 217.367964
| 217.228967
| 217.295114
| 58.591453
|
2021-09-01
| 218.651291
| 219.468421
| 217.788266
| 218.403407
| 2,197,100
| 220.230469
| 217.182877
| 217.493575
| 217.703075
| 217.541692
| 57.62521
|
2021-09-02
| 220.230469
| 220.30392
| 218.862473
| 219.615327
| 2,140,200
| 219.266464
| 217.956299
| 217.85472
| 218.545539
| 218.03056
| 56.626529
|
2021-09-03
| 219.266464
| 220.028495
| 218.06371
| 218.871663
| 1,339,300
| 216.851776
| 218.440128
| 218.004408
| 218.785848
| 218.25527
| 47.490605
|
2021-09-07
| 216.851776
| 219.073635
| 216.631421
| 219.073635
| 1,820,000
| 219.082825
| 218.603555
| 217.805792
| 218.141157
| 218.000089
| 42.528603
|
2021-09-08
| 219.082825
| 219.85406
| 216.677343
| 217.411846
| 2,718,400
| 219.073624
| 218.816565
| 217.942596
| 218.455046
| 218.19695
| 54.876884
|
2021-09-09
| 219.073624
| 221.662727
| 218.302403
| 218.899178
| 2,992,200
| 219.596954
| 218.901031
| 218.041954
| 218.661239
| 218.356345
| 57.422252
|
2021-09-10
| 219.596954
| 221.561754
| 219.468418
| 220.643629
| 2,035,200
| 221.460724
| 218.774329
| 218.365314
| 218.973144
| 218.581911
| 55.743501
|
2021-09-13
| 221.460724
| 222.002414
| 220.202884
| 221.111832
| 2,294,800
| 221.387314
| 219.213181
| 218.826654
| 219.802337
| 219.105331
| 57.850951
|
2021-09-14
| 221.387314
| 222.415609
| 219.890767
| 221.93818
| 2,013,800
| 221.249557
| 220.120288
| 219.361922
| 220.330663
| 219.520237
| 61.730414
|
2021-09-15
| 221.249557
| 221.515821
| 218.678807
| 220.781319
| 2,507,200
| 223.296982
| 220.553635
| 219.6851
| 220.636961
| 219.834659
| 60.273021
|
2021-09-16
| 223.296982
| 223.645859
| 220.303888
| 220.616047
| 3,410,700
| 222.635941
| 221.398306
| 220.149669
| 221.523635
| 220.464172
| 72.001573
|
2021-09-17
| 222.635941
| 224.600726
| 222.075884
| 223.8754
| 4,756,600
| 219.514343
| 222.006104
| 220.390216
| 221.894403
| 220.859039
| 68.16415
|
2021-09-20
| 219.514343
| 222.14937
| 217.264941
| 220.239669
| 4,549,900
| 220.808884
| 221.616827
| 220.415004
| 221.10105
| 220.614549
| 59.537045
|
2021-09-21
| 220.808884
| 222.507419
| 219.798941
| 220.349822
| 2,008,300
| 223.223557
| 221.501141
| 220.810715
| 221.003661
| 220.649883
| 57.949832
|
2021-09-22
| 223.223557
| 225.730032
| 221.699467
| 222.00245
| 3,361,900
| 224.738449
| 221.895941
| 221.224788
| 221.743626
| 221.117823
| 61.8234
|
2021-09-23
| 224.738449
| 225.812653
| 223.590794
| 223.783606
| 2,941,700
| 226.244202
| 222.184235
| 221.79127
| 222.741901
| 221.776119
| 61.696051
|
2021-09-24
| 226.244202
| 227.125607
| 225.160822
| 226.44619
| 2,508,800
| 227.795807
| 222.905887
| 222.455995
| 223.909334
| 222.588498
| 67.608876
|
2021-09-27
| 227.795807
| 228.521119
| 225.197514
| 225.858564
| 2,463,300
| 223.811142
| 224.56218
| 223.089503
| 225.204825
| 223.535281
| 78.876006
|
2021-09-28
| 223.811142
| 227.428554
| 223.021555
| 227.042929
| 3,007,500
| 224.279388
| 225.162631
| 223.331886
| 224.740264
| 223.585438
| 61.419038
|
2021-09-29
| 224.279388
| 225.592313
| 223.241904
| 224.371206
| 1,719,000
| 221.368927
| 225.373798
| 223.634869
| 224.586639
| 223.711611
| 62.299384
|
2021-09-30
| 221.368927
| 225.32604
| 221.102677
| 224.729265
| 3,136,800
| 223.039932
| 224.699893
| 223.442064
| 223.514068
| 223.285668
| 53.762176
|
2021-10-01
| 223.039932
| 224.65584
| 220.579366
| 223.168483
| 2,076,000
| 223.177628
| 224.059039
| 223.482463
| 223.356023
| 223.240989
| 53.380579
|
2021-10-04
| 223.177628
| 224.765978
| 222.057515
| 222.241137
| 2,236,500
| 225.142441
| 223.135403
| 223.848792
| 223.296558
| 223.229469
| 53.821969
|
2021-10-05
| 225.142441
| 226.66653
| 223.11338
| 223.994785
| 2,463,100
| 226.8685
| 223.401663
| 224.282147
| 223.911852
| 223.577282
| 57.709164
|
2021-10-06
| 226.8685
| 226.923585
| 223.122551
| 224.536456
| 2,107,900
| 227.988617
| 223.919485
| 224.646642
| 224.897401
| 224.175685
| 57.163941
|
2021-10-07
| 227.988617
| 229.48515
| 227.401004
| 227.69481
| 2,423,900
| 227.419403
| 225.243423
| 224.971658
| 225.927807
| 224.868945
| 60.542524
|
2021-10-08
| 227.419403
| 229.19139
| 226.877713
| 228.842499
| 1,687,500
| 226.391068
| 226.119318
| 225.089178
| 226.425005
| 225.332665
| 67.310041
|
2021-10-11
| 226.391068
| 228.741463
| 226.271707
| 227.78662
| 1,504,000
| 224.499756
| 226.762006
| 224.948705
| 226.413693
| 225.525102
| 62.36773
|
2021-10-12
| 224.499756
| 228.245705
| 224.187583
| 227.446927
| 2,346,700
| 222.782822
| 226.633469
| 225.017566
| 225.775714
| 225.338675
| 52.894641
|
2021-10-13
| 222.782822
| 223.902934
| 220.25798
| 223.352068
| 3,214,300
| 224.527298
| 225.816333
| 224.867909
| 224.778083
| 224.873975
| 45.604584
|
2021-10-14
| 224.527298
| 225.326062
| 222.222797
| 222.994032
| 2,512,000
| 222.415619
| 225.124069
| 225.183746
| 224.694488
| 224.810942
| 46.182103
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.