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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-12-23
| 252.556915
| 253.293149
| 249.9329
| 250.980605
| 1,269,000
| 251.867889
| 251.939621
| 254.648595
| 252.53783
| 253.679341
| 42.922489
|
2022-12-27
| 251.867889
| 253.783987
| 251.641365
| 253.585778
| 1,674,700
| 250.234955
| 252.130286
| 253.725468
| 252.314517
| 253.349986
| 41.485315
|
2022-12-28
| 250.234955
| 253.094973
| 250.19722
| 252.962814
| 1,427,800
| 251.008942
| 251.7263
| 252.85992
| 251.621329
| 252.783617
| 41.059794
|
2022-12-29
| 251.008942
| 252.783461
| 250.017868
| 251.01839
| 1,393,900
| 248.743607
| 251.305325
| 252.048174
| 251.4172
| 252.460949
| 36.195304
|
2022-12-30
| 248.743607
| 250.489811
| 246.733114
| 250.319917
| 1,720,100
| 249.498703
| 250.882462
| 251.274179
| 250.526002
| 251.785068
| 34.841419
|
2023-01-03
| 249.498703
| 249.517599
| 244.94917
| 248.743602
| 2,743,800
| 249.555374
| 250.270819
| 251.10522
| 250.183569
| 251.369365
| 24.701357
|
2023-01-04
| 249.555374
| 251.594154
| 248.139538
| 251.310998
| 2,584,100
| 247.450485
| 249.808316
| 250.969301
| 249.974171
| 251.039549
| 27.532907
|
2023-01-05
| 247.450485
| 249.904608
| 246.714251
| 249.904608
| 1,945,600
| 254.350327
| 249.251422
| 250.488861
| 249.132942
| 250.386992
| 24.218408
|
2023-01-06
| 254.350327
| 254.746773
| 248.611482
| 248.960717
| 2,855,400
| 252.254883
| 249.919699
| 250.612512
| 250.87207
| 251.107598
| 46.035031
|
2023-01-09
| 252.254883
| 254.8034
| 251.801805
| 254.784504
| 2,654,600
| 253.821762
| 250.621954
| 250.752208
| 251.333008
| 251.316195
| 52.250086
|
2023-01-10
| 253.821762
| 254.001104
| 251.981163
| 252.000059
| 1,718,400
| 253.727356
| 251.486566
| 250.878693
| 252.162593
| 251.771753
| 55.815734
|
2023-01-11
| 253.727356
| 254.605168
| 251.981152
| 254.397511
| 2,391,400
| 251.726334
| 252.320963
| 251.064639
| 252.68418
| 252.127317
| 53.100163
|
2023-01-12
| 251.726334
| 254.775112
| 251.254388
| 254.378665
| 1,933,000
| 253.802872
| 253.176132
| 251.213777
| 252.364898
| 252.054411
| 47.212819
|
2023-01-13
| 253.802872
| 253.859503
| 250.96175
| 251.443144
| 2,168,900
| 258.72998
| 253.066641
| 251.49317
| 252.844223
| 252.372313
| 55.958762
|
2023-01-17
| 258.72998
| 259.938189
| 254.869469
| 254.869469
| 3,640,200
| 251.112793
| 254.361661
| 252.491808
| 254.806142
| 253.528253
| 61.047328
|
2023-01-18
| 251.112793
| 258.975393
| 250.810741
| 258.163661
| 3,276,500
| 248.790817
| 253.819867
| 252.653217
| 253.575026
| 253.089078
| 48.917187
|
2023-01-19
| 248.790817
| 254.038879
| 248.743634
| 251.754649
| 2,845,400
| 253.510254
| 252.832559
| 252.576761
| 251.980289
| 252.307576
| 47.969229
|
2023-01-20
| 253.510254
| 253.576333
| 248.08288
| 249.593112
| 2,588,600
| 254.180481
| 253.189343
| 253.182738
| 252.490278
| 252.526245
| 53.166071
|
2023-01-23
| 254.180481
| 255.955001
| 252.736329
| 253.755718
| 2,434,000
| 254.435303
| 253.264865
| 253.165753
| 253.053679
| 252.827015
| 57.171385
|
2023-01-24
| 254.435303
| 255.001643
| 246.563254
| 246.563254
| 2,517,100
| 257.68219
| 252.40593
| 253.383795
| 253.51422
| 253.119431
| 56.598595
|
2023-01-25
| 257.68219
| 257.748269
| 253.736733
| 255.161989
| 3,097,400
| 259.305786
| 253.719809
| 253.769838
| 254.903543
| 253.949023
| 60.009216
|
2023-01-26
| 259.305786
| 259.334102
| 256.455245
| 257.682292
| 2,222,500
| 257.172577
| 255.822803
| 254.327681
| 256.370958
| 254.92298
| 64.776506
|
2023-01-27
| 257.172577
| 259.862672
| 256.710079
| 259.570069
| 2,203,200
| 255.690689
| 256.555267
| 254.872305
| 256.638164
| 255.331998
| 53.99201
|
2023-01-30
| 255.690689
| 257.276419
| 254.907243
| 256.426923
| 2,862,400
| 252.396454
| 256.857309
| 255.061087
| 256.322339
| 255.397214
| 54.945715
|
2023-01-31
| 252.396454
| 252.500297
| 248.479312
| 250.216068
| 5,477,900
| 251.32988
| 256.449539
| 254.427734
| 255.013711
| 254.851622
| 48.045517
|
2023-02-01
| 251.32988
| 253.397004
| 248.715312
| 252.037798
| 3,557,700
| 248.441559
| 255.179077
| 254.449443
| 253.785767
| 254.211305
| 46.79779
|
2023-02-02
| 248.441559
| 251.056156
| 247.318326
| 250.027318
| 3,735,600
| 249.404327
| 253.006232
| 254.414517
| 252.004364
| 253.16226
| 45.714245
|
2023-02-03
| 249.404327
| 250.33877
| 246.685917
| 247.894096
| 3,008,500
| 252.887314
| 251.452582
| 254.003925
| 251.137685
| 252.479
| 44.089287
|
2023-02-06
| 252.887314
| 253.151602
| 249.527035
| 250.121691
| 2,863,900
| 252.339859
| 250.891907
| 253.874608
| 251.720895
| 252.553239
| 41.831663
|
2023-02-07
| 252.339859
| 252.745725
| 248.838031
| 250.150025
| 2,514,000
| 248.073425
| 250.880588
| 253.665063
| 251.927216
| 252.514442
| 52.138164
|
2023-02-08
| 248.073425
| 250.971177
| 247.72419
| 250.216047
| 2,801,800
| 246.034637
| 250.229297
| 252.704187
| 250.642619
| 251.706985
| 48.829277
|
2023-02-09
| 246.034637
| 249.140047
| 245.591008
| 248.894626
| 3,534,600
| 247.695892
| 249.747913
| 251.377072
| 249.106625
| 250.675649
| 36.630722
|
2023-02-10
| 247.695892
| 247.950733
| 245.6854
| 246.232844
| 3,049,900
| 251.263855
| 249.406226
| 250.429404
| 248.636381
| 250.133875
| 38.800063
|
2023-02-13
| 251.263855
| 251.820747
| 248.243392
| 248.904127
| 2,418,300
| 251.650772
| 249.081534
| 249.98672
| 249.512206
| 250.339326
| 45.08491
|
2023-02-14
| 251.650772
| 252.509716
| 249.744123
| 251.688536
| 2,202,100
| 251.603622
| 248.943716
| 249.912152
| 250.225061
| 250.577771
| 39.74332
|
2023-02-15
| 251.603622
| 252.660776
| 250.272732
| 251.329886
| 1,862,000
| 250.914566
| 249.649756
| 249.939526
| 250.684582
| 250.764289
| 36.160103
|
2023-02-16
| 250.914566
| 252.689086
| 248.507655
| 250.197228
| 2,785,400
| 254.841187
| 250.625742
| 250.186827
| 250.761243
| 250.791612
| 38.139526
|
2023-02-17
| 254.841187
| 254.850635
| 250.44265
| 251.358226
| 3,055,600
| 253.481934
| 252.0548
| 250.730513
| 252.121224
| 251.527898
| 48.526526
|
2023-02-21
| 253.481934
| 255.077112
| 252.594674
| 254.180433
| 2,824,300
| 253.56694
| 252.498416
| 250.789975
| 252.574794
| 251.883178
| 52.018255
|
2023-02-22
| 253.56694
| 255.303697
| 252.641917
| 253.151626
| 2,192,000
| 251.811264
| 252.88165
| 250.912683
| 252.905509
| 252.189316
| 54.316987
|
2023-02-23
| 251.811264
| 252.840102
| 249.149484
| 252.679657
| 4,217,000
| 248.885193
| 252.923178
| 251.286467
| 252.540761
| 252.120579
| 56.799977
|
2023-02-24
| 248.885193
| 251.339315
| 247.535436
| 250.99008
| 2,645,300
| 249.923492
| 252.517303
| 251.571523
| 251.322238
| 251.532327
| 49.029315
|
2023-02-27
| 249.923492
| 251.358197
| 248.753077
| 250.159465
| 2,024,800
| 250.540573
| 251.533765
| 251.794283
| 250.85599
| 251.239812
| 43.900584
|
2023-02-28
| 250.540573
| 251.176615
| 249.496292
| 249.809591
| 2,853,400
| 249.410904
| 250.945493
| 251.721954
| 250.750851
| 251.112678
| 46.307729
|
2023-03-01
| 249.410904
| 250.179868
| 248.423581
| 249.240029
| 2,058,900
| 254.015121
| 250.114285
| 251.497968
| 250.304202
| 250.803264
| 53.15015
|
2023-03-02
| 254.015121
| 254.86002
| 249.02158
| 249.154501
| 2,385,900
| 255.439194
| 250.555057
| 251.739117
| 251.541175
| 251.387238
| 66.769785
|
2023-03-03
| 255.439194
| 255.733487
| 252.71459
| 254.822128
| 2,725,800
| 256.929626
| 251.865857
| 252.19158
| 252.840515
| 252.123957
| 66.435208
|
2023-03-06
| 256.929626
| 257.062519
| 255.277754
| 255.515089
| 2,217,600
| 253.597427
| 253.267084
| 252.400424
| 254.203552
| 252.997715
| 63.188774
|
2023-03-07
| 253.597427
| 259.312449
| 253.303134
| 257.765019
| 2,766,600
| 251.888596
| 253.878455
| 252.411974
| 254.00151
| 253.106754
| 53.984997
|
2023-03-08
| 251.888596
| 252.676565
| 249.809566
| 252.391745
| 2,314,000
| 248.376053
| 254.373993
| 252.244139
| 253.297205
| 252.885271
| 50.546208
|
2023-03-09
| 248.376053
| 254.053093
| 247.654545
| 253.559446
| 2,339,300
| 248.755783
| 253.246179
| 251.900618
| 251.656821
| 252.065413
| 45.609624
|
2023-03-10
| 248.755783
| 253.075272
| 248.024801
| 250.369674
| 3,093,100
| 249.752579
| 251.909497
| 251.887677
| 250.689809
| 251.463662
| 38.003423
|
2023-03-13
| 249.752579
| 253.853738
| 247.179873
| 247.179873
| 3,552,400
| 252.429749
| 250.474088
| 251.870586
| 250.377399
| 251.152556
| 42.541477
|
2023-03-14
| 252.429749
| 253.417071
| 249.296935
| 249.790582
| 3,194,400
| 252.847473
| 250.240552
| 252.059503
| 251.061515
| 251.384773
| 47.939332
|
2023-03-15
| 252.847473
| 252.913934
| 249.268468
| 251.176624
| 3,419,400
| 256.863129
| 250.432327
| 252.40316
| 251.656835
| 251.650718
| 51.973368
|
2023-03-16
| 256.863129
| 256.967542
| 252.059467
| 252.315778
| 3,097,900
| 253.663879
| 252.129742
| 252.687961
| 253.392266
| 252.598429
| 64.587867
|
2023-03-17
| 253.663879
| 256.293543
| 252.249342
| 255.913813
| 5,075,300
| 257.024536
| 253.111362
| 252.510429
| 253.482804
| 252.792147
| 56.338485
|
2023-03-20
| 257.024536
| 257.632128
| 254.271453
| 254.271453
| 2,108,900
| 256.521423
| 254.565753
| 252.51992
| 254.663381
| 253.561673
| 60.052984
|
2023-03-21
| 256.521423
| 257.147992
| 254.062634
| 256.32207
| 3,120,100
| 254.299957
| 255.384088
| 252.81232
| 255.282729
| 254.099809
| 61.242856
|
2023-03-22
| 254.299957
| 258.201764
| 254.148059
| 256.36004
| 2,240,800
| 255.961273
| 255.674585
| 253.053456
| 254.955138
| 254.1362
| 50.487071
|
2023-03-23
| 255.961273
| 257.727062
| 254.413843
| 254.413843
| 2,263,800
| 257.584656
| 255.494214
| 253.811978
| 255.290516
| 254.468031
| 50.885574
|
2023-03-24
| 257.584656
| 258.059326
| 255.220806
| 256.673297
| 2,229,200
| 259.967499
| 256.278369
| 254.694865
| 256.05523
| 255.03469
| 51.106101
|
2023-03-27
| 259.967499
| 261.021282
| 256.863165
| 258.220715
| 2,799,100
| 261.875671
| 256.866962
| 255.716357
| 257.359319
| 255.931565
| 61.112989
|
2023-03-28
| 261.875671
| 262.226923
| 259.654217
| 260.109882
| 2,036,000
| 263.385132
| 257.937811
| 256.66095
| 258.86477
| 257.012311
| 67.302736
|
2023-03-29
| 263.385132
| 264.059156
| 262.445294
| 262.96742
| 2,053,400
| 263.717438
| 259.754846
| 257.714716
| 260.371557
| 258.171006
| 77.942858
|
2023-03-30
| 263.717438
| 264.296522
| 262.49278
| 263.214288
| 1,788,800
| 265.44516
| 261.306079
| 258.400146
| 261.486851
| 259.179448
| 77.90384
|
2023-03-31
| 265.44516
| 266.423009
| 264.391406
| 264.790141
| 2,902,500
| 267.847076
| 262.87818
| 259.578275
| 262.806287
| 260.318668
| 78.490279
|
2023-04-03
| 267.847076
| 268.540077
| 265.511677
| 266.755311
| 2,352,700
| 267.97998
| 264.454095
| 260.660529
| 264.48655
| 261.68747
| 78.273128
|
2023-04-04
| 267.97998
| 269.062243
| 266.185741
| 267.154058
| 2,282,300
| 267.733124
| 265.674957
| 261.806384
| 265.651027
| 262.831563
| 78.043765
|
2023-04-05
| 267.733124
| 270.543194
| 267.505291
| 269.128656
| 2,600,800
| 268.559082
| 266.544556
| 263.149701
| 266.345059
| 263.722756
| 73.415243
|
2023-04-06
| 268.559082
| 269.128663
| 267.305945
| 268.122364
| 1,731,000
| 269.403992
| 267.512885
| 264.409482
| 267.083067
| 264.602088
| 85.740354
|
2023-04-10
| 269.403992
| 269.774249
| 267.704663
| 268.834381
| 1,941,800
| 270.068481
| 268.304651
| 265.591415
| 267.856708
| 265.475161
| 83.782433
|
2023-04-11
| 270.068481
| 271.07478
| 268.426111
| 268.824847
| 2,732,900
| 270.846954
| 268.748932
| 266.601514
| 268.593966
| 266.31031
| 86.645951
|
2023-04-12
| 270.846954
| 272.261492
| 269.138152
| 269.470427
| 2,557,400
| 274.426025
| 269.322327
| 267.498642
| 269.344962
| 267.135155
| 98.551371
|
2023-04-13
| 274.426025
| 274.872217
| 271.615955
| 272.052673
| 3,229,300
| 274.340576
| 270.660907
| 268.602731
| 271.03865
| 268.460768
| 98.697908
|
2023-04-14
| 274.340576
| 275.251935
| 273.049457
| 274.63487
| 2,054,700
| 274.653809
| 271.817206
| 269.665045
| 272.139292
| 269.529824
| 98.092447
|
2023-04-17
| 274.653809
| 275.793029
| 273.581049
| 275.156958
| 2,371,000
| 276.17276
| 272.867169
| 270.58591
| 272.977464
| 270.461457
| 97.835271
|
2023-04-18
| 276.17276
| 276.438574
| 274.359515
| 274.739246
| 2,086,700
| 276.514526
| 274.088025
| 271.418478
| 274.042563
| 271.499876
| 97.778956
|
2023-04-19
| 276.514526
| 276.827825
| 275.489251
| 276.172778
| 2,254,000
| 276.25824
| 275.221539
| 272.271933
| 274.866551
| 272.411631
| 97.59094
|
2023-04-20
| 276.25824
| 276.894311
| 275.194982
| 276.220258
| 2,274,200
| 277.264465
| 275.587982
| 273.124445
| 275.330447
| 273.111014
| 95.709337
|
2023-04-21
| 277.264465
| 277.710657
| 275.792999
| 277.511303
| 2,171,200
| 278.346741
| 276.17276
| 273.994983
| 275.97512
| 273.866187
| 95.471143
|
2023-04-24
| 278.346741
| 278.565071
| 276.932203
| 277.99546
| 2,995,200
| 276.742371
| 276.911346
| 274.889258
| 276.76566
| 274.680833
| 94.959321
|
2023-04-25
| 276.742371
| 280.055561
| 274.767725
| 280.055561
| 5,845,200
| 275.081024
| 277.025269
| 275.556647
| 276.757897
| 275.055658
| 83.321341
|
2023-04-26
| 275.081024
| 276.732868
| 275.081024
| 275.28988
| 3,290,000
| 279.789764
| 276.738568
| 275.980054
| 276.198939
| 275.06027
| 75.228314
|
2023-04-27
| 279.789764
| 280.103034
| 275.308874
| 275.992401
| 3,142,300
| 280.767609
| 277.444873
| 276.516428
| 277.395881
| 275.920178
| 80.442735
|
2023-04-28
| 280.767609
| 281.175818
| 279.020825
| 279.894202
| 2,837,200
| 282.504852
| 278.145502
| 277.159131
| 278.51979
| 276.801529
| 80.582673
|
2023-05-01
| 282.504852
| 283.663049
| 280.672631
| 280.739092
| 2,124,400
| 282.970001
| 278.977124
| 277.944235
| 279.848144
| 277.838497
| 81.642655
|
2023-05-02
| 282.970001
| 283.340229
| 280.606123
| 282.305451
| 2,083,800
| 280.264465
| 280.22265
| 278.623959
| 280.888763
| 278.771498
| 81.34522
|
2023-05-03
| 280.264465
| 282.201129
| 279.723334
| 281.726459
| 2,425,500
| 280.207489
| 281.259338
| 278.998953
| 280.680664
| 279.042946
| 65.809977
|
2023-05-04
| 280.207489
| 281.299225
| 278.6031
| 281.06189
| 2,005,300
| 281.574524
| 281.342883
| 279.393878
| 280.522939
| 279.254681
| 65.911615
|
2023-05-05
| 281.574524
| 281.973231
| 279.54292
| 280.786555
| 1,815,400
| 281.659973
| 281.504266
| 279.824884
| 280.873467
| 279.676471
| 67.75476
|
2023-05-08
| 281.659973
| 282.305518
| 280.596716
| 282.049206
| 2,969,600
| 281.63147
| 281.335291
| 280.156207
| 281.135636
| 280.037108
| 65.19478
|
2023-05-09
| 281.63147
| 283.720002
| 281.289692
| 283.501672
| 1,637,500
| 281.546021
| 281.067584
| 280.645117
| 281.300914
| 280.326992
| 64.419627
|
2023-05-10
| 281.546021
| 282.903571
| 278.95431
| 281.365643
| 1,849,300
| 279.856232
| 281.323895
| 281.291617
| 281.382616
| 280.548633
| 65.045918
|
2023-05-11
| 279.856232
| 281.897309
| 278.498652
| 281.479597
| 1,955,100
| 281.137878
| 281.253644
| 281.298264
| 280.873821
| 280.422742
| 57.09851
|
2023-05-12
| 281.137878
| 281.413166
| 279.400568
| 280.235993
| 1,801,700
| 280.910004
| 281.166315
| 281.335291
| 280.96184
| 280.552767
| 57.561977
|
2023-05-15
| 280.910004
| 281.612536
| 279.73283
| 280.786585
| 1,700,500
| 279.248627
| 281.016321
| 281.175806
| 280.944561
| 280.617719
| 62.201343
|
2023-05-16
| 279.248627
| 281.18529
| 279.087255
| 280.947955
| 2,859,500
| 278.593567
| 280.539752
| 280.803668
| 280.37925
| 280.368793
| 62.201232
|
2023-05-17
| 278.593567
| 280.549207
| 277.824603
| 280.549207
| 2,802,100
| 279.153717
| 279.949261
| 280.636578
| 279.784022
| 280.046025
| 45.408047
|
2023-05-18
| 279.153717
| 279.514471
| 276.381657
| 278.394256
| 2,410,700
| 280.577667
| 279.808759
| 280.531201
| 279.57392
| 279.883787
| 43.599345
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.