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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-03-10
| 206.093719
| 206.14014
| 202.08324
| 204.422686
| 5,444,900
| 210.614761
| 209.324371
| 216.998122
| 209.684952
| 215.093774
| 18.070996
|
2022-03-11
| 210.614761
| 212.69427
| 208.136069
| 208.637385
| 6,126,300
| 209.974182
| 207.664484
| 215.030014
| 209.994888
| 214.279408
| 26.56498
|
2022-03-14
| 209.974182
| 212.072262
| 207.170576
| 210.531198
| 4,436,100
| 215.906357
| 208.007965
| 213.304207
| 209.987986
| 213.49664
| 22.854609
|
2022-03-15
| 215.906357
| 217.763057
| 211.64522
| 211.64522
| 5,087,400
| 221.077301
| 209.82381
| 212.648788
| 211.960776
| 213.93477
| 35.507426
|
2022-03-16
| 221.077301
| 221.142292
| 217.568139
| 218.041592
| 4,173,200
| 220.455276
| 212.733264
| 212.38885
| 214.999618
| 215.233412
| 44.531803
|
2022-03-17
| 220.455276
| 220.455276
| 217.735204
| 219.499077
| 3,752,800
| 221.801392
| 215.605576
| 212.464973
| 216.818171
| 216.182842
| 38.694511
|
2022-03-18
| 221.801392
| 222.05205
| 219.081333
| 220.232478
| 5,336,500
| 218.459335
| 217.842902
| 212.753693
| 218.479244
| 217.204397
| 43.504327
|
2022-03-21
| 218.459335
| 222.887555
| 217.298898
| 222.414101
| 3,704,000
| 221.058685
| 219.539932
| 213.773949
| 218.472608
| 217.432567
| 45.044829
|
2022-03-22
| 221.058685
| 221.355764
| 219.526914
| 220.056066
| 2,938,100
| 219.202011
| 220.570398
| 215.197104
| 219.334634
| 218.091861
| 46.865219
|
2022-03-23
| 219.202011
| 220.956592
| 219.044193
| 220.139654
| 2,200,500
| 223.04538
| 220.19534
| 216.464302
| 219.290426
| 218.293707
| 49.379234
|
2022-03-24
| 223.04538
| 223.769492
| 219.526939
| 220.538837
| 2,337,500
| 224.270813
| 220.713361
| 218.159468
| 220.542077
| 219.157647
| 54.838035
|
2022-03-25
| 224.270813
| 224.521471
| 222.274852
| 223.305321
| 2,134,800
| 225.533356
| 221.207245
| 219.525073
| 221.784989
| 220.087314
| 74.071981
|
2022-03-28
| 225.533356
| 225.542634
| 222.674036
| 224.577156
| 2,041,800
| 230.388626
| 222.622049
| 221.080991
| 223.034445
| 221.077503
| 78.260789
|
2022-03-29
| 230.388626
| 230.83423
| 227.232242
| 228.699036
| 2,657,400
| 231.186996
| 224.488037
| 222.529218
| 225.485839
| 222.770435
| 81.681454
|
2022-03-30
| 231.186996
| 232.551672
| 229.775901
| 229.775901
| 2,227,300
| 229.562393
| 226.885034
| 223.540187
| 227.386225
| 224.300719
| 83.003621
|
2022-03-31
| 229.562393
| 233.340785
| 229.562393
| 231.82757
| 3,803,400
| 231.391281
| 228.188437
| 224.450899
| 228.111614
| 225.257387
| 76.975937
|
2022-04-01
| 231.391281
| 231.558377
| 228.541239
| 230.342241
| 2,023,000
| 229.144669
| 229.612531
| 225.409888
| 229.204836
| 226.37264
| 79.493786
|
2022-04-04
| 229.144669
| 229.553145
| 225.013513
| 229.107527
| 2,500,700
| 230.704269
| 230.334793
| 226.478421
| 229.18478
| 226.876645
| 70.290309
|
2022-04-05
| 230.704269
| 231.84615
| 227.84495
| 228.466957
| 2,532,500
| 233.442902
| 230.397922
| 227.442979
| 229.691277
| 227.572577
| 66.591979
|
2022-04-06
| 233.442902
| 234.296982
| 228.355533
| 229.896598
| 2,886,000
| 236.135117
| 230.849103
| 228.867068
| 230.941818
| 228.639909
| 70.861967
|
2022-04-07
| 236.135117
| 237.174864
| 231.660463
| 232.8209
| 4,041,800
| 233.442902
| 232.163647
| 230.176042
| 232.672918
| 230.002674
| 72.0698
|
2022-04-08
| 233.442902
| 236.794246
| 232.941585
| 234.909682
| 2,551,000
| 232.505264
| 232.573972
| 231.093251
| 232.929579
| 230.62817
| 73.541465
|
2022-04-11
| 232.505264
| 234.816861
| 232.022518
| 233.247947
| 2,326,700
| 231.317001
| 233.246091
| 231.790442
| 232.788141
| 230.96946
| 68.975126
|
2022-04-12
| 231.317001
| 234.213449
| 230.973516
| 232.765225
| 2,724,900
| 233.322205
| 233.368637
| 231.883279
| 232.297761
| 231.032649
| 70.538301
|
2022-04-13
| 233.322205
| 233.628562
| 231.177718
| 231.493354
| 2,133,800
| 232.560944
| 233.344498
| 232.0968
| 232.639242
| 231.448932
| 68.580083
|
2022-04-14
| 232.560944
| 235.550232
| 232.486674
| 233.322197
| 2,105,900
| 233.071564
| 232.629663
| 232.396655
| 232.613143
| 231.651116
| 65.244078
|
2022-04-18
| 233.071564
| 234.399112
| 231.279855
| 231.74403
| 1,426,600
| 237.100601
| 232.555396
| 232.564684
| 232.76595
| 231.909379
| 64.255638
|
2022-04-19
| 237.100601
| 237.620489
| 232.124644
| 232.124644
| 2,324,500
| 237.518387
| 233.474463
| 233.360277
| 234.210834
| 232.853238
| 63.102591
|
2022-04-20
| 237.518387
| 239.319388
| 236.562187
| 237.657634
| 2,278,700
| 236.961349
| 234.71474
| 234.041689
| 235.313351
| 233.701447
| 62.546065
|
2022-04-21
| 236.961349
| 241.008942
| 236.617865
| 239.189384
| 2,476,900
| 232.245316
| 235.442569
| 234.393533
| 235.862684
| 234.294156
| 65.309236
|
2022-04-22
| 232.245316
| 236.729248
| 232.031799
| 236.729248
| 2,643,600
| 234.761169
| 235.379443
| 234.004553
| 234.656895
| 233.92164
| 51.578496
|
2022-04-25
| 234.761169
| 234.993257
| 230.165825
| 231.576921
| 2,523,000
| 230.769257
| 235.717365
| 234.13638
| 234.691653
| 234.074281
| 60.278576
|
2022-04-26
| 230.769257
| 234.324839
| 230.537169
| 232.208202
| 2,948,500
| 229.432465
| 234.451096
| 233.962779
| 233.384187
| 233.473368
| 50.109209
|
2022-04-27
| 229.432465
| 232.988048
| 229.348916
| 230.212275
| 2,706,500
| 235.977325
| 232.833911
| 233.774326
| 232.066946
| 232.738658
| 42.927385
|
2022-04-28
| 235.977325
| 238.010415
| 230.305105
| 232.031837
| 3,547,400
| 231.307693
| 232.637106
| 234.039838
| 233.370406
| 233.327507
| 49.755017
|
2022-04-29
| 231.307693
| 236.590007
| 230.973487
| 236.060841
| 3,388,000
| 228.968231
| 232.449582
| 233.914513
| 232.682835
| 232.960268
| 46.876701
|
2022-05-02
| 228.968231
| 233.526433
| 224.902054
| 232.885869
| 3,418,700
| 228.253448
| 231.290994
| 233.504179
| 231.444634
| 232.234443
| 45.029989
|
2022-05-03
| 228.253448
| 230.082299
| 224.920675
| 229.664545
| 2,562,000
| 236.097992
| 230.787833
| 232.619464
| 230.380905
| 231.510626
| 45.637242
|
2022-05-04
| 236.097992
| 236.525025
| 228.522652
| 228.522652
| 3,289,300
| 231.0849
| 232.120938
| 232.477425
| 232.286601
| 232.344692
| 53.389272
|
2022-05-05
| 231.0849
| 236.255817
| 229.098231
| 234.770451
| 2,925,900
| 232.8116
| 231.142453
| 231.88978
| 231.886034
| 232.115639
| 48.367261
|
2022-05-06
| 232.8116
| 234.361942
| 229.95228
| 230.407177
| 2,964,500
| 229.757355
| 231.443234
| 231.946408
| 232.194556
| 232.242178
| 49.719972
|
2022-05-09
| 229.757355
| 231.994668
| 229.107498
| 229.302458
| 2,918,900
| 228.077026
| 231.601059
| 231.446027
| 231.382155
| 231.790392
| 41.920329
|
2022-05-10
| 228.077026
| 232.904458
| 227.380764
| 231.149877
| 3,070,800
| 226.916595
| 231.565775
| 231.176804
| 230.280446
| 231.115234
| 39.892619
|
2022-05-11
| 226.916595
| 229.107502
| 225.784021
| 227.69642
| 2,833,200
| 226.693787
| 229.729495
| 230.925217
| 229.159162
| 230.351845
| 39.383813
|
2022-05-12
| 226.693787
| 228.726875
| 223.843745
| 227.742827
| 2,861,000
| 227.48288
| 228.851273
| 229.996863
| 228.33737
| 229.686744
| 43.516909
|
2022-05-13
| 227.48288
| 229.469548
| 224.920639
| 229.441699
| 3,255,200
| 226.554535
| 227.785529
| 229.614381
| 228.05254
| 229.286041
| 41.143194
|
2022-05-16
| 226.554535
| 227.891361
| 223.481699
| 226.944454
| 2,147,100
| 224.317245
| 227.144965
| 229.373012
| 227.553205
| 228.789404
| 44.457977
|
2022-05-17
| 224.317245
| 229.302481
| 222.302727
| 228.374131
| 3,204,900
| 214.49527
| 226.393008
| 228.979391
| 226.474552
| 227.976284
| 43.429495
|
2022-05-18
| 214.49527
| 222.878269
| 213.863984
| 222.302697
| 3,946,100
| 212.592178
| 223.908743
| 226.819119
| 222.481458
| 225.525191
| 24.548973
|
2022-05-19
| 212.592178
| 215.516476
| 211.979464
| 213.056353
| 3,518,300
| 217.150375
| 221.088422
| 224.969847
| 219.185031
| 223.173734
| 26.271141
|
2022-05-20
| 217.150375
| 217.289622
| 212.211546
| 214.801651
| 3,208,200
| 220.947342
| 219.021921
| 223.403725
| 218.506813
| 222.078578
| 35.814575
|
2022-05-23
| 220.947342
| 221.773573
| 216.769766
| 218.867832
| 3,053,500
| 227.000153
| 217.900482
| 222.522723
| 219.320322
| 221.872898
| 41.8344
|
2022-05-24
| 227.000153
| 228.188439
| 220.436711
| 220.483131
| 5,258,200
| 226.526703
| 218.437064
| 222.415036
| 221.880266
| 222.805126
| 39.407661
|
2022-05-25
| 226.526703
| 228.095617
| 224.280097
| 225.199169
| 2,641,700
| 230.314407
| 220.84335
| 222.376047
| 223.429078
| 223.481777
| 44.065733
|
2022-05-26
| 230.314407
| 231.465567
| 228.002824
| 228.374159
| 1,972,300
| 233.823517
| 224.387796
| 222.738109
| 225.724188
| 224.724073
| 46.914512
|
2022-05-27
| 233.823517
| 233.823517
| 230.954919
| 231.623332
| 2,063,800
| 234.139175
| 227.722424
| 223.372173
| 228.423964
| 226.378518
| 54.968234
|
2022-05-31
| 234.139175
| 236.060853
| 230.81568
| 232.087516
| 3,924,700
| 231.419128
| 230.360791
| 224.130637
| 230.329035
| 227.789546
| 57.662562
|
2022-06-01
| 231.419128
| 235.262498
| 230.40723
| 235.048981
| 2,264,100
| 232.440308
| 231.244586
| 224.840825
| 230.692399
| 228.44947
| 55.47533
|
2022-06-02
| 232.440308
| 232.496006
| 228.578368
| 231.716196
| 2,089,700
| 231.84285
| 232.427307
| 226.635329
| 231.275035
| 229.175077
| 56.854983
|
2022-06-03
| 231.84285
| 233.625829
| 231.665483
| 231.908187
| 1,838,900
| 231.572144
| 232.732996
| 228.560396
| 231.464307
| 229.660127
| 55.224865
|
2022-06-06
| 231.572144
| 232.935038
| 230.881352
| 232.514969
| 1,569,300
| 232.384262
| 232.282721
| 230.002573
| 231.500252
| 230.007766
| 56.109254
|
2022-06-07
| 232.384262
| 233.177724
| 229.201041
| 229.639784
| 2,782,000
| 229.275742
| 231.931738
| 231.146265
| 231.794922
| 230.439856
| 60.175228
|
2022-06-08
| 229.275742
| 231.954868
| 228.603624
| 231.413439
| 2,101,300
| 226.055176
| 231.503061
| 231.373824
| 230.955195
| 230.228199
| 72.444292
|
2022-06-09
| 226.055176
| 229.639794
| 225.933817
| 227.418071
| 2,682,600
| 221.593063
| 230.226035
| 231.326671
| 229.321856
| 229.469468
| 69.657172
|
2022-06-10
| 221.593063
| 223.581398
| 221.387693
| 223.273343
| 1,992,300
| 222.610611
| 228.176077
| 230.454536
| 226.745591
| 228.037394
| 56.504971
|
2022-06-13
| 222.610611
| 224.132213
| 217.205666
| 217.308351
| 4,697,000
| 222.881317
| 226.383771
| 229.333246
| 225.367265
| 227.050706
| 52.651136
|
2022-06-14
| 222.881317
| 226.745987
| 222.750628
| 224.001523
| 3,564,800
| 223.011963
| 224.483182
| 228.20746
| 224.538615
| 226.292635
| 41.951276
|
2022-06-15
| 223.011963
| 225.513737
| 220.416848
| 223.908124
| 3,152,100
| 219.548721
| 223.230426
| 227.366743
| 224.029731
| 225.69615
| 43.038487
|
2022-06-16
| 219.548721
| 221.53707
| 218.269838
| 220.379531
| 3,272,000
| 218.792603
| 221.929135
| 226.077585
| 222.536061
| 224.578435
| 28.399174
|
2022-06-17
| 218.792603
| 219.828783
| 216.729572
| 218.64324
| 7,236,300
| 223.656082
| 221.369043
| 224.77256
| 221.288242
| 223.526466
| 16.09562
|
2022-06-21
| 223.656082
| 224.132174
| 218.568537
| 220.510208
| 3,263,500
| 226.89534
| 221.578137
| 223.980954
| 222.077522
| 223.550032
| 30.379356
|
2022-06-22
| 226.89534
| 228.286253
| 222.507915
| 222.909311
| 3,054,300
| 227.380768
| 222.380942
| 223.432062
| 223.683461
| 224.15827
| 41.69449
|
2022-06-23
| 227.380768
| 228.79034
| 224.468267
| 227.492783
| 1,937,000
| 231.413452
| 223.254703
| 223.242564
| 224.915897
| 224.744179
| 40.524463
|
2022-06-24
| 231.413452
| 231.506807
| 228.230244
| 228.949025
| 3,104,800
| 230.601288
| 225.627649
| 223.778392
| 227.081749
| 225.956774
| 49.287499
|
2022-06-27
| 230.601288
| 232.225574
| 230.171888
| 231.413424
| 2,059,200
| 226.680634
| 227.989386
| 224.679214
| 228.254928
| 226.801231
| 48.417492
|
2022-06-28
| 226.680634
| 233.336459
| 226.391252
| 230.629314
| 2,381,700
| 231.264084
| 228.594296
| 225.086217
| 227.730163
| 226.779304
| 41.558466
|
2022-06-29
| 231.264084
| 232.318924
| 228.808987
| 229.770486
| 2,997,200
| 230.461319
| 229.468045
| 225.924493
| 228.908137
| 227.594719
| 52.819699
|
2022-06-30
| 230.461319
| 232.057588
| 229.126413
| 231.740203
| 2,786,200
| 236.136917
| 230.084155
| 226.669429
| 229.425864
| 228.115919
| 56.708448
|
2022-07-01
| 236.136917
| 236.304939
| 229.639785
| 229.966514
| 2,531,400
| 235.51149
| 231.028848
| 228.328249
| 231.662882
| 229.574282
| 71.354267
|
2022-07-05
| 235.51149
| 236.174278
| 233.056407
| 234.447306
| 2,390,700
| 234.736694
| 232.010889
| 230.000137
| 232.945751
| 230.653774
| 69.162593
|
2022-07-06
| 234.736694
| 236.043582
| 232.785679
| 235.679519
| 1,948,600
| 236.118271
| 233.622101
| 231.108199
| 233.542732
| 231.396123
| 67.349818
|
2022-07-07
| 236.118271
| 237.966587
| 234.47531
| 236.416982
| 2,396,700
| 236.398315
| 234.592938
| 232.030492
| 234.401245
| 232.254696
| 68.503036
|
2022-07-08
| 236.398315
| 237.686529
| 235.539502
| 235.800879
| 1,450,300
| 236.435654
| 235.780338
| 232.932246
| 235.066935
| 233.008081
| 76.136819
|
2022-07-11
| 236.435654
| 238.414659
| 235.315462
| 235.315462
| 1,478,100
| 234.755371
| 235.840085
| 233.434467
| 235.523175
| 233.631276
| 77.991813
|
2022-07-12
| 234.755371
| 238.620041
| 234.083253
| 236.146284
| 2,112,800
| 235.866211
| 235.688861
| 233.849875
| 235.26724
| 233.835657
| 69.588271
|
2022-07-13
| 235.866211
| 237.85456
| 231.749494
| 232.402952
| 2,205,300
| 235.800873
| 235.914764
| 234.768433
| 235.466897
| 234.204849
| 67.117991
|
2022-07-14
| 235.800873
| 236.26762
| 233.019047
| 233.271095
| 2,371,000
| 238.050613
| 235.851285
| 235.222112
| 235.578222
| 234.495035
| 66.328818
|
2022-07-15
| 238.050613
| 239.338856
| 236.594363
| 237.126462
| 2,627,200
| 235.632828
| 236.181744
| 235.981041
| 236.402353
| 235.141504
| 63.82741
|
2022-07-18
| 235.632828
| 238.592005
| 235.306113
| 238.265291
| 2,164,400
| 239.441498
| 236.021179
| 235.930632
| 236.145844
| 235.230835
| 59.825063
|
2022-07-19
| 239.441498
| 239.553513
| 236.146261
| 236.995745
| 2,181,300
| 237.649216
| 236.958405
| 236.323633
| 237.244396
| 235.99641
| 75.027533
|
2022-07-20
| 237.649216
| 239.824261
| 236.613035
| 239.702902
| 2,183,700
| 236.613007
| 237.315005
| 236.614885
| 237.379336
| 236.29692
| 64.062628
|
2022-07-21
| 236.613007
| 237.854557
| 235.539493
| 237.098428
| 2,056,500
| 237.098465
| 237.477432
| 236.664359
| 237.123893
| 236.354391
| 63.410592
|
2022-07-22
| 237.098465
| 237.602546
| 235.660874
| 236.874421
| 2,226,600
| 233.728531
| 237.287003
| 236.734373
| 237.115417
| 236.489677
| 52.709228
|
2022-07-25
| 233.728531
| 237.854578
| 232.122918
| 237.639878
| 2,860,400
| 239.992264
| 236.906143
| 236.463661
| 235.986455
| 235.98765
| 45.64926
|
2022-07-26
| 239.992264
| 241.980613
| 232.16024
| 232.963046
| 5,272,300
| 241.672577
| 237.016296
| 236.98735
| 237.321724
| 236.715762
| 60.114944
|
2022-07-27
| 241.672577
| 242.624732
| 237.751886
| 238.788066
| 2,718,300
| 245.938583
| 237.820969
| 237.567987
| 238.772009
| 237.617001
| 60.56837
|
2022-07-28
| 245.938583
| 246.442679
| 240.430969
| 241.588493
| 2,849,100
| 245.854645
| 239.686084
| 238.581758
| 241.160867
| 239.130016
| 65.761779
|
2022-07-29
| 245.854645
| 246.76948
| 244.669116
| 246.116022
| 2,653,800
| 246.65744
| 241.43732
| 239.362161
| 242.725459
| 240.352676
| 65.537489
|
2022-08-01
| 246.65744
| 247.805621
| 244.958472
| 245.079831
| 2,384,000
| 243.688919
| 244.023102
| 240.464622
| 244.03612
| 241.498997
| 70.218889
|
2022-08-02
| 243.688919
| 247.796321
| 243.539585
| 247.021504
| 2,375,200
| 244.659744
| 244.762433
| 240.889365
| 243.920386
| 241.897164
| 62.500043
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.