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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-05-19
| 280.577667
| 281.004882
| 277.65371
| 278.954303
| 2,371,200
| 274.691803
| 279.696716
| 280.431516
| 279.908503
| 280.009947
| 42.162056
|
2023-05-22
| 274.691803
| 281.612506
| 274.492449
| 280.577699
| 2,514,700
| 271.862762
| 278.453076
| 279.734698
| 278.169603
| 279.043012
| 26.634612
|
2023-05-23
| 271.862762
| 273.884863
| 270.979882
| 273.552588
| 2,943,900
| 271.435577
| 276.975903
| 278.757828
| 276.067323
| 277.737512
| 26.450205
|
2023-05-24
| 271.435577
| 272.574769
| 270.163435
| 271.938727
| 2,262,100
| 271.055817
| 275.544305
| 277.746783
| 274.523408
| 276.591706
| 25.912425
|
2023-05-25
| 271.055817
| 272.375414
| 270.286853
| 272.261498
| 2,748,100
| 271.5495
| 273.924725
| 276.866742
| 273.367544
| 275.58518
| 19.459827
|
2023-05-26
| 271.5495
| 274.122205
| 271.207722
| 271.207722
| 2,148,200
| 270.486176
| 272.119092
| 275.907904
| 272.761529
| 274.85142
| 21.324856
|
2023-05-30
| 270.486176
| 271.843726
| 269.308973
| 269.546309
| 3,385,200
| 270.666565
| 271.277966
| 274.865521
| 272.003078
| 274.057739
| 20.142514
|
2023-05-31
| 270.666565
| 271.226702
| 268.995745
| 270.448235
| 3,104,900
| 273.286774
| 271.038727
| 274.007315
| 271.557574
| 273.441162
| 21.002183
|
2023-06-01
| 273.286774
| 273.448174
| 269.233098
| 270.486235
| 2,605,300
| 276.684326
| 271.408966
| 273.476636
| 272.133974
| 273.413092
| 33.317369
|
2023-06-02
| 276.684326
| 276.961105
| 273.086324
| 273.620774
| 2,869,000
| 275.271851
| 272.534668
| 273.229697
| 273.650758
| 274.007861
| 39.78797
|
2023-06-05
| 275.271851
| 277.247424
| 274.890104
| 276.770234
| 1,974,500
| 271.559326
| 273.279138
| 272.699115
| 274.191122
| 274.237678
| 37.737825
|
2023-06-06
| 271.559326
| 276.989751
| 269.116115
| 276.636606
| 2,771,500
| 269.039703
| 273.493768
| 272.385867
| 273.313857
| 273.750705
| 34.646682
|
2023-06-07
| 269.039703
| 271.750139
| 268.476623
| 271.47339
| 3,614,800
| 272.742737
| 273.168396
| 272.103561
| 271.889139
| 272.894159
| 32.245672
|
2023-06-08
| 272.742737
| 273.009962
| 267.226421
| 268.152171
| 3,043,700
| 273.706726
| 273.059589
| 272.234277
| 272.173672
| 272.866628
| 39.33232
|
2023-06-09
| 273.706726
| 274.174363
| 271.750229
| 272.494644
| 1,975,900
| 275.405487
| 272.464069
| 272.499368
| 272.68469
| 273.019373
| 38.38923
|
2023-06-12
| 275.405487
| 275.577268
| 273.429913
| 275.014188
| 1,885,000
| 275.386353
| 272.490796
| 272.884967
| 273.591622
| 273.453212
| 51.404804
|
2023-06-13
| 275.386353
| 276.47436
| 274.431972
| 275.338645
| 2,027,800
| 275.281433
| 273.256201
| 273.374985
| 274.189866
| 273.804692
| 57.798437
|
2023-06-14
| 275.281433
| 276.350334
| 274.202979
| 274.956947
| 1,964,500
| 279.261139
| 274.504547
| 273.836472
| 274.553721
| 274.07319
| 58.634852
|
2023-06-15
| 279.261139
| 280.091474
| 275.109609
| 276.436182
| 2,619,200
| 280.301514
| 275.808228
| 274.433908
| 276.122861
| 275.016454
| 65.859174
|
2023-06-16
| 280.301514
| 283.040581
| 279.767063
| 281.074559
| 4,890,400
| 279.6716
| 277.127185
| 274.795627
| 277.515745
| 275.977374
| 66.565735
|
2023-06-20
| 279.6716
| 283.622719
| 279.328008
| 280.253758
| 2,729,800
| 281.084015
| 277.980408
| 275.235602
| 278.234363
| 276.649051
| 67.676104
|
2023-06-21
| 281.084015
| 281.694832
| 279.452033
| 279.938776
| 2,837,100
| 279.919678
| 279.11994
| 276.188071
| 279.184247
| 277.455408
| 69.13943
|
2023-06-22
| 279.919678
| 281.618473
| 278.220882
| 281.179466
| 1,799,400
| 276.684326
| 280.047589
| 277.276068
| 279.429391
| 277.903457
| 62.875046
|
2023-06-23
| 276.684326
| 279.10846
| 276.426654
| 278.058636
| 3,720,600
| 275.901794
| 279.532227
| 277.670227
| 278.514369
| 277.681797
| 50
|
2023-06-26
| 275.901794
| 276.531689
| 273.973957
| 276.426721
| 1,851,800
| 278.010925
| 278.652283
| 277.889734
| 277.643511
| 277.35816
| 51.261572
|
2023-06-27
| 278.010925
| 279.14664
| 276.436204
| 277.066098
| 1,815,000
| 278.430878
| 278.320148
| 278.150278
| 277.765982
| 277.476845
| 63.80717
|
2023-06-28
| 278.430878
| 278.507244
| 275.863593
| 278.154128
| 1,666,500
| 281.036316
| 277.78952
| 278.45473
| 277.987614
| 277.650305
| 72.0828
|
2023-06-29
| 281.036316
| 281.21765
| 276.970647
| 278.249513
| 1,744,000
| 284.79657
| 278.012848
| 279.030219
| 279.003848
| 278.265944
| 70.563319
|
2023-06-30
| 284.79657
| 285.455094
| 281.437162
| 281.675757
| 2,644,700
| 281.389465
| 279.635297
| 279.583762
| 280.934755
| 279.45333
| 74.148023
|
2023-07-03
| 281.389465
| 284.787057
| 281.351282
| 284.204899
| 1,601,300
| 283.355469
| 280.732831
| 279.692557
| 281.086325
| 279.805355
| 62.12777
|
2023-07-05
| 283.355469
| 283.746768
| 281.150853
| 281.64712
| 2,356,000
| 281.46579
| 281.80174
| 280.060944
| 281.842706
| 280.45083
| 64.969732
|
2023-07-06
| 281.46579
| 283.050035
| 280.053297
| 281.847536
| 2,569,600
| 278.774475
| 282.408722
| 280.099121
| 281.717068
| 280.635368
| 60.887112
|
2023-07-07
| 278.774475
| 280.931355
| 278.249548
| 280.320566
| 2,586,500
| 281.055389
| 281.956354
| 279.984601
| 280.736203
| 280.297024
| 49.102553
|
2023-07-10
| 281.055389
| 282.133844
| 278.993925
| 279.060738
| 1,703,700
| 281.294006
| 281.208118
| 280.421707
| 280.842599
| 280.434909
| 51.329383
|
2023-07-11
| 281.294006
| 282.019345
| 278.459496
| 281.818933
| 1,529,600
| 282.124329
| 281.189026
| 280.960928
| 280.993068
| 280.591108
| 52.900983
|
2023-07-12
| 282.124329
| 283.546375
| 281.733058
| 283.288674
| 2,156,000
| 281.752106
| 280.942798
| 281.372269
| 281.370155
| 280.869876
| 51.899703
|
2023-07-13
| 281.752106
| 283.126415
| 281.551694
| 281.914363
| 1,656,900
| 281.484894
| 281.000061
| 281.704391
| 281.497472
| 281.030281
| 53.44586
|
2023-07-14
| 281.484894
| 282.544242
| 280.597327
| 281.780749
| 1,550,000
| 281.236725
| 281.542145
| 281.749249
| 281.493279
| 281.112938
| 60.161782
|
2023-07-17
| 281.236725
| 283.317267
| 281.112651
| 281.618471
| 1,669,900
| 280.415985
| 281.578412
| 281.393265
| 281.407761
| 281.135445
| 61.554304
|
2023-07-18
| 280.415985
| 282.257932
| 279.118013
| 281.036326
| 1,991,600
| 280.711823
| 281.402808
| 281.295917
| 281.077169
| 281.004634
| 55.516713
|
2023-07-19
| 280.711823
| 281.923875
| 279.843333
| 281.542129
| 1,969,200
| 283.574982
| 281.120306
| 281.031552
| 280.955387
| 280.951395
| 55.26198
|
2023-07-20
| 283.574982
| 283.985358
| 280.692735
| 280.883623
| 2,104,300
| 282.124329
| 281.484882
| 281.242471
| 281.828585
| 281.428411
| 55.787703
|
2023-07-21
| 282.124329
| 285.693731
| 281.847579
| 284.080826
| 2,834,100
| 281.838043
| 281.612769
| 281.577457
| 281.927166
| 281.554942
| 43.190683
|
2023-07-24
| 281.838043
| 283.403241
| 281.40856
| 282.496568
| 2,034,400
| 279.022583
| 281.733032
| 281.655722
| 281.897459
| 281.606415
| 51.359234
|
2023-07-25
| 279.022583
| 281.475347
| 278.344981
| 280.778668
| 2,780,600
| 278.44043
| 281.454352
| 281.42858
| 280.939167
| 281.136627
| 37.513719
|
2023-07-26
| 278.44043
| 279.232552
| 276.293074
| 278.91762
| 2,896,900
| 281.72345
| 281.000073
| 281.06019
| 280.106254
| 280.646409
| 40.571125
|
2023-07-27
| 281.72345
| 285.264192
| 278.211338
| 278.678975
| 4,698,300
| 280.616425
| 280.629767
| 281.057324
| 280.645319
| 280.842235
| 58.86389
|
2023-07-28
| 280.616425
| 284.119013
| 279.585707
| 282.305667
| 2,843,000
| 279.824249
| 280.328186
| 280.970477
| 280.635688
| 280.801178
| 48.580401
|
2023-07-31
| 279.824249
| 280.816784
| 276.817929
| 280.215519
| 3,296,000
| 277.791443
| 279.925427
| 280.82923
| 280.365208
| 280.623555
| 45.411149
|
2023-08-01
| 277.791443
| 280.501879
| 277.008844
| 279.63339
| 1,916,200
| 276.407593
| 279.679199
| 280.566776
| 279.507287
| 280.108625
| 37.41678
|
2023-08-02
| 276.407593
| 280.062885
| 276.178551
| 277.01841
| 2,388,300
| 277.743683
| 279.272632
| 280.136353
| 278.474055
| 279.43571
| 35.340265
|
2023-08-03
| 277.743683
| 277.982278
| 275.481807
| 275.624958
| 1,910,700
| 273.926178
| 278.476678
| 279.553223
| 278.230598
| 279.128069
| 40.30645
|
2023-08-04
| 273.926178
| 279.4616
| 273.678059
| 279.070301
| 2,517,300
| 278.106354
| 277.138629
| 278.733408
| 276.795791
| 278.182271
| 34.014905
|
2023-08-07
| 278.106354
| 278.106354
| 274.72784
| 274.746946
| 2,176,800
| 276.369385
| 276.79505
| 278.360239
| 277.232645
| 278.168468
| 45.596709
|
2023-08-08
| 276.369385
| 278.297251
| 275.37685
| 277.772325
| 1,948,400
| 275.080963
| 276.510638
| 278.094919
| 276.944892
| 277.841362
| 42.152408
|
2023-08-09
| 275.080963
| 276.50298
| 274.746924
| 275.815825
| 1,895,800
| 274.479736
| 276.245313
| 277.758972
| 276.323582
| 277.339471
| 33.723313
|
2023-08-10
| 274.479736
| 277.123359
| 273.697138
| 275.634528
| 2,436,300
| 275.453186
| 275.592523
| 277.034601
| 275.708967
| 276.819519
| 34.858094
|
2023-08-11
| 275.453186
| 275.777672
| 273.678053
| 274.14569
| 1,760,900
| 275.634552
| 275.897925
| 276.518277
| 275.623707
| 276.571095
| 37.688437
|
2023-08-14
| 275.634552
| 276.627116
| 274.498837
| 275.615475
| 1,712,400
| 275.147797
| 275.403564
| 276.099307
| 275.627322
| 276.400814
| 42.728372
|
2023-08-15
| 275.147797
| 275.892212
| 274.021635
| 274.813787
| 1,883,800
| 272.380127
| 275.159247
| 275.834943
| 275.46748
| 276.172993
| 42.904064
|
2023-08-16
| 272.380127
| 275.701381
| 272.027011
| 274.451145
| 1,829,400
| 269.001587
| 274.61908
| 275.432196
| 274.438362
| 275.483381
| 29.406827
|
2023-08-17
| 269.001587
| 273.468108
| 268.925249
| 273.095886
| 2,148,400
| 268.887054
| 273.52345
| 274.557986
| 272.626104
| 274.304873
| 26.730302
|
2023-08-18
| 268.887054
| 270.795815
| 267.512745
| 268.867977
| 2,624,500
| 267.264648
| 272.210223
| 274.054074
| 271.379754
| 273.319815
| 27.476351
|
2023-08-21
| 267.264648
| 269.412004
| 265.966676
| 268.848923
| 2,682,600
| 267.522247
| 270.536243
| 272.969904
| 270.008052
| 272.218876
| 27.948776
|
2023-08-22
| 267.522247
| 268.00899
| 266.357903
| 267.95173
| 2,052,300
| 269.011139
| 269.011133
| 272.08519
| 269.179451
| 271.364943
| 30.465505
|
2023-08-23
| 269.011139
| 270.232744
| 267.846794
| 269.15429
| 2,308,800
| 269.469238
| 268.337335
| 271.478207
| 269.123347
| 270.936979
| 30.929569
|
2023-08-24
| 269.469238
| 271.759745
| 268.887051
| 268.887051
| 2,006,400
| 271.597473
| 268.430865
| 270.977158
| 269.238644
| 270.670117
| 38.593068
|
2023-08-25
| 271.597473
| 273.086333
| 270.576309
| 271.769284
| 3,725,200
| 270.738556
| 268.972949
| 270.591586
| 270.02492
| 270.838727
| 31.386352
|
2023-08-28
| 270.738556
| 273.143613
| 270.576328
| 271.597492
| 2,317,600
| 270.652679
| 269.667731
| 270.101987
| 270.262799
| 270.820514
| 33.045912
|
2023-08-29
| 270.652679
| 271.587983
| 267.636834
| 270.996271
| 2,348,500
| 271.27301
| 270.293817
| 269.652475
| 270.392759
| 270.789999
| 35.625783
|
2023-08-30
| 271.27301
| 272.933652
| 270.366367
| 270.853081
| 2,410,700
| 269.766632
| 270.746191
| 269.541763
| 270.686176
| 270.877819
| 39.603855
|
2023-08-31
| 269.766632
| 272.309332
| 269.507575
| 271.743223
| 2,979,800
| 269.565063
| 270.80567
| 269.618268
| 270.379661
| 270.675785
| 32.180065
|
2023-09-01
| 269.565063
| 271.676
| 267.828351
| 271.100287
| 2,136,400
| 267.857208
| 270.399188
| 269.686069
| 270.108129
| 270.473836
| 31.004117
|
2023-09-05
| 267.857208
| 270.236807
| 267.761251
| 269.622706
| 2,410,300
| 264.28775
| 269.822919
| 269.745325
| 269.357822
| 269.998085
| 28.802608
|
2023-09-06
| 264.28775
| 267.367773
| 263.865563
| 266.744096
| 2,705,800
| 267.06073
| 268.549933
| 269.421875
| 267.667798
| 268.959843
| 27.519537
|
2023-09-07
| 267.06073
| 267.694011
| 264.921039
| 266.024471
| 3,732,800
| 267.914734
| 267.707477
| 269.226834
| 267.465442
| 268.614549
| 44.420621
|
2023-09-08
| 267.914734
| 268.998986
| 266.600208
| 266.820877
| 2,351,300
| 268.432922
| 267.337097
| 269.071384
| 267.615206
| 268.48731
| 47.31886
|
2023-09-11
| 268.432922
| 268.787937
| 267.281497
| 268.36575
| 2,433,200
| 269.344421
| 267.110669
| 268.754929
| 267.887778
| 268.477421
| 53.430373
|
2023-09-12
| 269.344421
| 270.102444
| 266.446708
| 268.173816
| 1,450,200
| 270.361481
| 267.408112
| 268.615515
| 268.373326
| 268.635058
| 55.152542
|
2023-09-13
| 270.361481
| 271.436158
| 269.248444
| 270.265553
| 1,724,300
| 273.230408
| 268.622858
| 268.586395
| 269.036044
| 268.948953
| 53.923029
|
2023-09-14
| 273.230408
| 274.036394
| 271.129076
| 271.858284
| 2,219,700
| 266.964813
| 269.856793
| 268.782135
| 270.434165
| 269.727399
| 59.584416
|
2023-09-15
| 266.964813
| 272.366837
| 266.485058
| 272.366837
| 5,720,400
| 266.475464
| 269.666809
| 268.501953
| 269.277715
| 269.225111
| 40.250577
|
2023-09-18
| 266.475464
| 268.922206
| 265.717442
| 267.434975
| 2,884,800
| 266.868896
| 269.275317
| 268.192993
| 268.343631
| 268.725175
| 40.886572
|
2023-09-19
| 266.868896
| 266.993638
| 265.24732
| 265.24732
| 2,128,100
| 265.976532
| 268.780212
| 268.094162
| 267.852053
| 268.38767
| 42.016199
|
2023-09-20
| 265.976532
| 268.922209
| 265.918964
| 267.454158
| 1,979,300
| 260.238647
| 267.903223
| 268.26304
| 267.226879
| 267.949281
| 38.951242
|
2023-09-21
| 260.238647
| 265.966931
| 260.046733
| 265.727053
| 2,370,100
| 261.198151
| 265.304871
| 267.580832
| 264.897469
| 266.547348
| 33.106509
|
2023-09-22
| 261.198151
| 262.560669
| 259.864416
| 260.411344
| 1,958,300
| 258.856964
| 264.151538
| 266.909174
| 263.664363
| 265.574766
| 35.553415
|
2023-09-25
| 258.856964
| 260.756807
| 258.022194
| 259.49985
| 1,895,500
| 256.880341
| 262.627838
| 265.951578
| 262.061896
| 264.353348
| 34.792482
|
2023-09-26
| 256.880341
| 258.396355
| 255.786484
| 257.935809
| 2,251,600
| 252.965576
| 260.630127
| 264.70517
| 260.334711
| 262.994619
| 36.77182
|
2023-09-27
| 252.965576
| 257.091463
| 251.67023
| 256.880369
| 2,735,000
| 254.836609
| 258.027936
| 262.965579
| 257.878333
| 261.171157
| 25.815083
|
2023-09-28
| 254.836609
| 255.527458
| 252.476219
| 253.531688
| 2,182,400
| 252.773621
| 256.947528
| 261.126199
| 256.864425
| 260.019421
| 28.316896
|
2023-09-29
| 252.773621
| 256.544492
| 251.152044
| 256.333399
| 3,366,600
| 247.314026
| 255.262622
| 259.70708
| 255.500823
| 258.702003
| 25.302507
|
2023-10-02
| 247.314026
| 251.459122
| 247.035759
| 251.391949
| 4,425,000
| 244.186035
| 252.954034
| 257.790936
| 252.771891
| 256.631461
| 19.613503
|
2023-10-03
| 244.186035
| 247.841756
| 243.591128
| 246.795892
| 3,408,100
| 245.45256
| 250.415173
| 255.52265
| 249.909939
| 254.368657
| 15.882949
|
2023-10-04
| 245.45256
| 245.874748
| 243.725437
| 244.991999
| 2,820,000
| 242.017502
| 248.91257
| 253.470253
| 248.424146
| 252.747548
| 12.216094
|
2023-10-05
| 242.017502
| 247.409965
| 241.393825
| 245.634863
| 3,799,600
| 238.169891
| 246.348749
| 251.648138
| 246.288598
| 250.796631
| 13.235246
|
2023-10-06
| 238.169891
| 240.664627
| 235.780703
| 239.87782
| 5,129,500
| 239.801041
| 243.428003
| 249.345313
| 243.582362
| 248.50086
| 12.043197
|
2023-10-09
| 239.801041
| 239.868213
| 237.248737
| 237.690119
| 2,782,300
| 241.336258
| 241.925406
| 247.43972
| 242.321922
| 246.919075
| 14.869093
|
2023-10-10
| 241.336258
| 243.168913
| 240.357552
| 241.528157
| 3,129,600
| 240.760574
| 241.35545
| 245.885312
| 241.993367
| 245.904017
| 18.544703
|
2023-10-11
| 240.760574
| 242.458913
| 239.292523
| 242.362956
| 2,919,400
| 236.222076
| 240.417053
| 244.664812
| 241.582436
| 244.968846
| 21.359926
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.