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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-10-15
| 222.415619
| 226.207477
| 222.176912
| 225.160816
| 2,564,700
| 222.424774
| 224.123312
| 225.121315
| 223.934865
| 224.375429
| 38.326785
|
2021-10-18
| 222.424774
| 223.517344
| 221.387303
| 222.571677
| 2,484,900
| 222.893036
| 223.330054
| 225.04603
| 223.431501
| 224.020765
| 46.364961
|
2021-10-19
| 222.893036
| 223.958049
| 221.754557
| 223.306189
| 2,071,600
| 220.092758
| 223.00871
| 224.821089
| 223.252013
| 223.815723
| 46.365004
|
2021-10-20
| 220.092758
| 222.782856
| 219.697957
| 220.717076
| 3,040,200
| 221.635193
| 222.470697
| 224.143515
| 222.198928
| 223.13882
| 46.634458
|
2021-10-21
| 221.635193
| 222.103445
| 219.716317
| 220.505904
| 2,702,400
| 218.917557
| 221.892276
| 223.508173
| 222.011016
| 222.865433
| 46.270095
|
2021-10-22
| 218.917557
| 222.406432
| 218.51358
| 221.001703
| 3,283,700
| 217.907608
| 221.192664
| 222.657988
| 220.979863
| 222.147638
| 40.05154
|
2021-10-25
| 217.907608
| 219.661229
| 217.136387
| 219.642862
| 3,178,400
| 217.062943
| 220.28923
| 221.809642
| 219.955778
| 221.376723
| 32.315973
|
2021-10-26
| 217.062943
| 218.880825
| 216.805869
| 218.026976
| 3,066,400
| 222.856293
| 219.123212
| 221.065961
| 218.9915
| 220.592399
| 24.95317
|
2021-10-27
| 222.856293
| 224.591547
| 219.29398
| 221.313851
| 5,249,400
| 225.399521
| 219.675919
| 221.073308
| 220.279764
| 221.004016
| 39.416876
|
2021-10-28
| 225.399521
| 225.932035
| 222.672691
| 223.471454
| 3,448,500
| 225.445419
| 220.428784
| 221.16053
| 221.98635
| 221.803199
| 46.148452
|
2021-10-29
| 225.445419
| 225.9412
| 222.617595
| 223.1042
| 4,329,400
| 230.063583
| 221.734357
| 221.46351
| 223.139373
| 222.465421
| 48.126632
|
2021-11-01
| 230.063583
| 231.082702
| 225.252607
| 225.67495
| 4,456,200
| 228.833282
| 224.165552
| 222.227391
| 225.447443
| 223.846905
| 59.947446
|
2021-11-02
| 228.833282
| 231.569289
| 227.841707
| 231.146945
| 2,624,300
| 229.898331
| 226.51962
| 222.821416
| 226.576056
| 224.753519
| 61.009054
|
2021-11-03
| 229.898331
| 230.568572
| 227.61221
| 227.685662
| 2,399,000
| 232.707794
| 227.928027
| 223.801973
| 227.683481
| 225.688939
| 60.020565
|
2021-11-04
| 232.707794
| 233.368831
| 229.7147
| 230.559373
| 2,711,000
| 233.855453
| 229.389682
| 224.909233
| 229.358252
| 226.965095
| 68.714521
|
2021-11-05
| 233.855453
| 236.444557
| 233.772812
| 233.837087
| 3,224,300
| 232.377274
| 231.071689
| 226.403023
| 230.857319
| 228.217887
| 69.958347
|
2021-11-08
| 232.377274
| 234.718479
| 231.303056
| 233.919716
| 2,471,300
| 231.964096
| 231.534427
| 227.849989
| 231.363971
| 228.974139
| 65.995676
|
2021-11-09
| 231.964096
| 232.918953
| 229.944225
| 232.202817
| 2,258,900
| 232.404816
| 232.16059
| 229.340105
| 231.564012
| 229.517768
| 71.774956
|
2021-11-10
| 232.404816
| 232.946506
| 230.274761
| 230.274761
| 1,794,300
| 229.677948
| 232.661887
| 230.294957
| 231.84428
| 230.042686
| 70.586156
|
2021-11-11
| 229.677948
| 232.5884
| 228.851628
| 232.5884
| 1,640,500
| 230.146225
| 232.055917
| 230.7228
| 231.122169
| 229.97637
| 70.561253
|
2021-11-12
| 230.146225
| 230.458384
| 228.511965
| 229.668796
| 1,625,200
| 232.230347
| 231.314072
| 231.19288
| 230.796855
| 230.007252
| 73.880228
|
2021-11-15
| 232.230347
| 232.983201
| 230.146201
| 230.146201
| 1,709,200
| 231.789642
| 231.284686
| 231.409557
| 231.274685
| 230.411451
| 78.229502
|
2021-11-16
| 231.789642
| 233.377993
| 231.716191
| 232.744485
| 2,195,500
| 232.000824
| 231.249796
| 231.705193
| 231.446338
| 230.662032
| 70.763826
|
2021-11-17
| 232.000824
| 232.597599
| 230.008496
| 231.74375
| 1,412,000
| 232.726135
| 231.168997
| 231.915442
| 231.631166
| 230.905448
| 67.209031
|
2021-11-18
| 232.726135
| 232.735325
| 230.522643
| 232.432343
| 1,751,200
| 231.321396
| 231.778635
| 231.917276
| 231.996156
| 231.236482
| 68.330861
|
2021-11-19
| 231.321396
| 232.579236
| 229.742221
| 232.551679
| 2,743,100
| 232.726135
| 232.013669
| 231.66387
| 231.771236
| 231.251921
| 53.778179
|
2021-11-22
| 232.726135
| 234.534841
| 231.560128
| 231.982457
| 2,438,700
| 234.71843
| 232.112827
| 231.698756
| 232.089536
| 231.51996
| 61.571964
|
2021-11-23
| 234.71843
| 234.846966
| 232.331315
| 233.947209
| 2,770,000
| 236.058945
| 232.698584
| 231.97419
| 232.965834
| 232.1015
| 63.579705
|
2021-11-24
| 236.058945
| 236.683291
| 233.2495
| 233.662654
| 2,642,800
| 229.540268
| 233.510208
| 232.339603
| 233.996871
| 232.821035
| 60.293187
|
2021-11-26
| 229.540268
| 232.432368
| 227.942741
| 231.835579
| 2,573,300
| 229.806503
| 232.873035
| 232.325835
| 232.511336
| 232.224532
| 40.033986
|
2021-11-29
| 229.806503
| 231.661118
| 229.374984
| 231.229599
| 2,084,600
| 225.818207
| 232.570056
| 232.291862
| 231.609725
| 231.784891
| 43.710673
|
2021-11-30
| 225.818207
| 228.864802
| 225.218109
| 228.384741
| 3,836,100
| 225.430466
| 231.18847
| 231.650648
| 229.679219
| 230.700039
| 37.202825
|
2021-12-01
| 225.430466
| 231.634467
| 225.365848
| 226.889146
| 3,275,300
| 229.695724
| 229.330878
| 231.014731
| 228.262968
| 229.741935
| 35.445666
|
2021-12-02
| 229.695724
| 231.117468
| 226.187507
| 226.796832
| 3,290,500
| 230.185013
| 228.058234
| 230.784221
| 228.740554
| 229.733533
| 50.034858
|
2021-12-03
| 230.185013
| 231.431344
| 228.560161
| 231.099
| 3,229,900
| 236.148972
| 228.187183
| 230.530109
| 229.22204
| 229.81562
| 50.075998
|
2021-12-06
| 236.148972
| 237.201435
| 232.99158
| 233.019276
| 3,616,800
| 239.952652
| 229.455676
| 231.012866
| 231.531017
| 230.967139
| 56.664568
|
2021-12-07
| 239.952652
| 240.386564
| 236.758338
| 237.219945
| 2,596,200
| 239.647949
| 232.282565
| 231.735518
| 234.338229
| 232.600868
| 62.458077
|
2021-12-08
| 239.647949
| 242.629941
| 239.195583
| 240.035712
| 3,453,100
| 242.19606
| 235.126062
| 232.22847
| 236.108136
| 233.882156
| 61.637533
|
2021-12-09
| 242.19606
| 242.897712
| 238.521657
| 239.574135
| 2,955,100
| 244.624084
| 237.626129
| 232.842181
| 238.137444
| 235.393775
| 63.653988
|
2021-12-10
| 244.624084
| 244.901037
| 242.279112
| 243.617784
| 2,529,600
| 242.888397
| 240.513943
| 234.350563
| 240.299657
| 237.072013
| 68.630422
|
2021-12-13
| 242.888397
| 245.44569
| 242.251377
| 243.931634
| 2,878,800
| 242.362259
| 241.861829
| 235.658752
| 241.162571
| 238.129537
| 64.101534
|
2021-12-14
| 242.362259
| 243.350105
| 241.651394
| 242.805412
| 3,695,500
| 244.208664
| 242.34375
| 237.313158
| 241.562467
| 238.899123
| 61.056761
|
2021-12-15
| 244.208664
| 245.270383
| 241.337481
| 242.029891
| 2,641,800
| 245.159531
| 243.255893
| 239.190977
| 242.444532
| 239.864494
| 61.618487
|
2021-12-16
| 245.159531
| 246.396663
| 243.811646
| 245.168772
| 2,347,700
| 241.605209
| 243.848587
| 240.737358
| 243.349532
| 240.827228
| 76.469384
|
2021-12-17
| 241.605209
| 244.513329
| 240.848167
| 243.728591
| 5,943,200
| 241.632904
| 243.244812
| 241.879378
| 242.768091
| 240.968679
| 67.989957
|
2021-12-20
| 241.632904
| 241.845225
| 238.58628
| 239.694148
| 2,824,500
| 244.088669
| 242.993713
| 242.427771
| 242.389695
| 241.089447
| 77.425714
|
2021-12-21
| 244.088669
| 246.018184
| 243.19315
| 243.996342
| 2,851,800
| 244.59639
| 243.338995
| 242.841373
| 242.95602
| 241.63476
| 80.191363
|
2021-12-22
| 244.59639
| 245.057997
| 243.793198
| 244.024001
| 1,795,100
| 245.5289
| 243.416541
| 243.336217
| 243.50281
| 242.173238
| 77.449092
|
2021-12-23
| 245.5289
| 246.839849
| 245.067293
| 245.501205
| 1,509,800
| 247.64296
| 243.490414
| 243.669501
| 244.178173
| 242.783359
| 77.811421
|
2021-12-27
| 247.64296
| 247.661442
| 245.574969
| 246.008881
| 1,485,500
| 247.310623
| 244.697964
| 243.971388
| 245.333102
| 243.666923
| 74.212461
|
2021-12-28
| 247.310623
| 248.547727
| 246.728994
| 247.033642
| 1,304,000
| 247.873764
| 245.833508
| 244.413611
| 245.992276
| 244.329414
| 68.154971
|
2021-12-29
| 247.873764
| 249.009328
| 247.375249
| 247.836856
| 1,318,500
| 246.692093
| 246.590527
| 244.964761
| 246.619439
| 244.973841
| 70.040692
|
2021-12-30
| 246.692093
| 248.584699
| 246.221273
| 248.344654
| 1,714,600
| 247.486084
| 247.009668
| 245.213104
| 246.643657
| 245.28625
| 61.735103
|
2021-12-31
| 247.486084
| 248.455448
| 246.692105
| 247.421452
| 1,519,200
| 247.956879
| 247.401105
| 245.44576
| 246.924466
| 245.68622
| 58.166731
|
2022-01-03
| 247.956879
| 249.941812
| 245.168782
| 248.797007
| 2,750,600
| 247.892258
| 247.463889
| 246.080927
| 247.268603
| 246.099067
| 65.588214
|
2022-01-04
| 247.892258
| 250.329529
| 247.670667
| 248.806231
| 2,506,000
| 246.67366
| 247.580215
| 246.706862
| 247.476488
| 246.425102
| 67.50454
|
2022-01-05
| 246.67366
| 249.526389
| 246.40592
| 248.621629
| 2,473,000
| 248.981628
| 247.340195
| 246.965361
| 247.208879
| 246.470294
| 58.125599
|
2022-01-06
| 248.981628
| 249.969474
| 247.23674
| 247.532175
| 2,908,400
| 246.553604
| 247.798102
| 247.403885
| 247.799795
| 246.9269
| 61.564458
|
2022-01-07
| 246.553604
| 249.424815
| 246.498214
| 247.938426
| 2,209,100
| 244.10704
| 247.611606
| 247.506355
| 247.384398
| 246.859028
| 66.067369
|
2022-01-10
| 244.10704
| 246.239663
| 241.891332
| 246.230422
| 3,122,400
| 241.992935
| 246.841638
| 247.152763
| 246.291946
| 246.358667
| 56.942892
|
2022-01-11
| 241.992935
| 243.682433
| 240.331161
| 243.257734
| 3,206,200
| 240.885071
| 245.661774
| 246.620995
| 244.858942
| 245.564898
| 44.004002
|
2022-01-12
| 240.885071
| 243.682409
| 240.2942
| 243.146929
| 3,044,000
| 241.337448
| 244.504056
| 245.922125
| 243.534318
| 244.71402
| 39.734266
|
2022-01-13
| 241.337448
| 243.590093
| 240.580406
| 241.337448
| 2,371,300
| 237.921524
| 242.97522
| 245.386661
| 242.802028
| 244.100098
| 38.089837
|
2022-01-14
| 237.921524
| 241.180469
| 237.413768
| 241.08817
| 3,460,100
| 236.785995
| 241.248804
| 244.430205
| 241.175194
| 242.976721
| 24.279167
|
2022-01-18
| 236.785995
| 237.358384
| 234.782608
| 237.22912
| 3,076,500
| 235.622742
| 239.784595
| 243.313116
| 239.712128
| 241.851134
| 23.289336
|
2022-01-19
| 235.622742
| 238.143127
| 235.493492
| 237.773819
| 2,304,700
| 233.693237
| 238.510556
| 242.086165
| 238.348999
| 240.718699
| 19.826978
|
2022-01-20
| 233.693237
| 238.290826
| 233.480888
| 236.915246
| 2,602,200
| 235.041122
| 237.072189
| 240.788123
| 236.797078
| 239.441343
| 19.122565
|
2022-01-21
| 235.041122
| 238.613957
| 234.210235
| 234.533352
| 3,738,100
| 234.136353
| 235.812924
| 239.394072
| 236.21176
| 238.641303
| 21.196235
|
2022-01-24
| 234.136353
| 234.422547
| 228.754012
| 233.000803
| 5,153,100
| 231.431335
| 235.05589
| 238.152347
| 235.519957
| 237.822221
| 18.642433
|
2022-01-25
| 231.431335
| 233.139287
| 228.098546
| 231.569826
| 3,908,600
| 230.665115
| 233.984958
| 236.884776
| 234.157083
| 236.660242
| 16.647756
|
2022-01-26
| 230.665115
| 234.690331
| 228.827914
| 233.573235
| 3,839,000
| 229.640335
| 232.993433
| 235.751994
| 232.993094
| 235.570219
| 16.958636
|
2022-01-27
| 229.640335
| 233.074693
| 226.418312
| 230.4343
| 5,199,000
| 236.425934
| 232.182852
| 234.627521
| 231.875508
| 234.492058
| 7.847078
|
2022-01-28
| 236.425934
| 236.665979
| 228.181637
| 230.803562
| 3,833,200
| 239.527954
| 232.459814
| 234.136369
| 233.392316
| 234.843672
| 31.450741
|
2022-01-31
| 239.527954
| 239.574104
| 234.902642
| 235.438108
| 3,174,200
| 239.103241
| 233.538135
| 234.297012
| 235.437529
| 235.695359
| 41.809853
|
2022-02-01
| 239.103241
| 239.943369
| 235.955091
| 239.804893
| 2,496,500
| 242.140625
| 235.072516
| 234.528737
| 236.659433
| 236.314974
| 44.49906
|
2022-02-02
| 242.140625
| 242.445273
| 238.641635
| 238.955525
| 2,371,500
| 240.626587
| 237.367618
| 235.180525
| 238.486497
| 237.374184
| 52.226557
|
2022-02-03
| 240.626587
| 242.620705
| 240.100348
| 241.882145
| 2,242,200
| 240.09108
| 239.564868
| 235.87386
| 239.19986
| 237.96553
| 48.785128
|
2022-02-04
| 240.09108
| 241.63286
| 237.995394
| 239.915667
| 1,989,700
| 239.897232
| 240.297897
| 236.378856
| 239.496933
| 238.351993
| 54.112711
|
2022-02-07
| 239.897232
| 241.494375
| 239.269453
| 240.958923
| 1,959,300
| 240.109604
| 240.371753
| 236.954944
| 239.630366
| 238.632946
| 56.116164
|
2022-02-08
| 240.109604
| 242.233014
| 239.204872
| 240.497366
| 2,920,000
| 239.906479
| 240.573026
| 237.822771
| 239.790112
| 238.901429
| 59.162974
|
2022-02-09
| 239.906479
| 242.694604
| 239.491049
| 241.87293
| 2,379,300
| 237.146042
| 240.126196
| 238.746907
| 239.828901
| 239.084165
| 63.651109
|
2022-02-10
| 237.146042
| 240.441924
| 236.315155
| 238.743213
| 3,246,600
| 235.567368
| 239.430087
| 239.497478
| 238.934615
| 238.731779
| 54.354436
|
2022-02-11
| 235.567368
| 238.890945
| 235.170378
| 237.146056
| 3,592,700
| 233.933258
| 238.525345
| 239.411621
| 237.812199
| 238.156432
| 52.880032
|
2022-02-14
| 233.933258
| 236.573651
| 232.354555
| 236.259762
| 2,825,800
| 234.321014
| 237.33255
| 238.852151
| 236.519219
| 237.388582
| 55.262148
|
2022-02-15
| 234.321014
| 237.192225
| 234.090211
| 235.25347
| 2,171,500
| 233.656265
| 236.174832
| 238.373929
| 235.786484
| 236.830842
| 57.813632
|
2022-02-16
| 233.656265
| 235.050328
| 231.911391
| 234.284058
| 2,941,800
| 231.66214
| 234.924789
| 237.525493
| 235.076411
| 236.253647
| 58.717271
|
2022-02-17
| 231.66214
| 233.462419
| 230.803557
| 232.169911
| 2,831,900
| 231.357529
| 233.828009
| 236.629048
| 233.938321
| 235.418827
| 36.943401
|
2022-02-18
| 231.357529
| 232.917749
| 230.812821
| 231.117484
| 2,813,500
| 233.29628
| 232.986041
| 235.755693
| 233.078057
| 234.680409
| 23.550704
|
2022-02-22
| 233.29628
| 235.142709
| 230.434324
| 230.812831
| 3,980,500
| 228.763275
| 232.858646
| 235.095598
| 233.150798
| 234.428749
| 32.879904
|
2022-02-23
| 228.763275
| 234.357966
| 228.107801
| 234.062531
| 3,497,200
| 226.215195
| 231.747098
| 233.960965
| 231.68829
| 233.398663
| 13.757055
|
2022-02-24
| 226.215195
| 226.722965
| 221.211375
| 224.276439
| 4,856,000
| 230.295837
| 230.258884
| 232.591837
| 229.863925
| 232.092578
| 13.027142
|
2022-02-25
| 230.295837
| 230.369696
| 224.922737
| 227.11075
| 4,549,700
| 227.232254
| 229.985623
| 231.906816
| 230.007896
| 231.765898
| 28.737691
|
2022-02-28
| 227.232254
| 228.114184
| 224.994927
| 226.925897
| 4,410,400
| 222.460541
| 229.160568
| 231.073305
| 229.082682
| 230.941599
| 25.554032
|
2022-03-01
| 222.460541
| 226.146092
| 221.225833
| 224.939234
| 3,910,700
| 223.676682
| 226.99342
| 229.926033
| 226.875302
| 229.399588
| 21.032314
|
2022-03-02
| 223.676682
| 225.347715
| 222.441974
| 223.593133
| 4,482,000
| 219.694046
| 225.976102
| 228.8616
| 225.809095
| 228.35906
| 24.219085
|
2022-03-03
| 219.694046
| 224.97636
| 218.793545
| 223.741653
| 4,707,400
| 218.9142
| 224.671872
| 227.465378
| 223.770745
| 226.783603
| 23.31383
|
2022-03-04
| 218.9142
| 219.452645
| 215.042982
| 217.809461
| 4,184,100
| 208.256775
| 222.395544
| 226.190584
| 222.151897
| 225.352802
| 23.897651
|
2022-03-07
| 208.256775
| 217.521705
| 208.126806
| 217.521705
| 5,425,000
| 206.827133
| 218.600449
| 223.880508
| 217.520189
| 222.244434
| 18.628348
|
2022-03-08
| 206.827133
| 213.279178
| 206.27941
| 208.2568
| 5,258,800
| 206.530029
| 215.473767
| 221.233594
| 213.955837
| 219.441288
| 17.241852
|
2022-03-09
| 206.530029
| 210.967541
| 206.102982
| 210.540494
| 5,630,500
| 206.093719
| 212.044437
| 219.010269
| 211.480568
| 217.093787
| 17.394239
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.