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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2023-10-12
| 236.222076
| 241.940755
| 235.92463
| 241.499388
| 3,528,300
| 238.256241
| 239.257968
| 242.803358
| 239.79565
| 243.378524
| 16.772928
|
2023-10-13
| 238.256241
| 238.735996
| 236.039772
| 236.826578
| 2,646,500
| 239.820251
| 239.275238
| 241.35162
| 239.282513
| 242.4472
| 22.367978
|
2023-10-16
| 239.820251
| 240.347986
| 238.02597
| 239.129402
| 2,774,700
| 240.971664
| 239.27908
| 240.602243
| 239.461759
| 241.969573
| 26.860954
|
2023-10-17
| 240.971664
| 241.221132
| 239.28293
| 239.964175
| 2,627,500
| 245.663651
| 239.206161
| 240.280806
| 239.965061
| 241.788135
| 32.414102
|
2023-10-18
| 245.663651
| 246.68073
| 242.123052
| 242.612412
| 4,559,200
| 247.918533
| 240.186777
| 240.301915
| 241.864591
| 242.492774
| 37.577886
|
2023-10-19
| 247.918533
| 251.929284
| 245.884374
| 245.884374
| 5,646,200
| 247.659439
| 242.526068
| 240.892018
| 243.882572
| 243.479276
| 43.459186
|
2023-10-20
| 247.659439
| 249.79916
| 247.13172
| 248.47503
| 3,778,200
| 244.435486
| 244.406708
| 241.840973
| 245.141527
| 244.239305
| 50.541175
|
2023-10-23
| 244.435486
| 246.824659
| 244.233982
| 246.220163
| 3,409,800
| 246.85347
| 245.329755
| 242.304417
| 244.90618
| 244.274975
| 50.389654
|
2023-10-24
| 246.85347
| 247.32365
| 244.368339
| 244.368339
| 2,468,000
| 247.582672
| 246.506116
| 242.856139
| 245.555277
| 244.743792
| 52.112303
|
2023-10-25
| 247.582672
| 248.925982
| 246.536808
| 247.669025
| 2,759,100
| 245.471756
| 246.88992
| 243.538348
| 246.231075
| 245.259952
| 59.136756
|
2023-10-26
| 245.471756
| 249.031549
| 245.327821
| 247.899304
| 2,702,600
| 245.404587
| 246.400565
| 244.463316
| 245.977969
| 245.298462
| 62.712977
|
2023-10-27
| 245.404587
| 248.878027
| 244.550622
| 246.162594
| 3,209,000
| 249.616837
| 245.949594
| 245.178151
| 245.786841
| 245.317757
| 60.31802
|
2023-10-30
| 249.616837
| 251.449506
| 244.291561
| 249.568873
| 6,305,100
| 251.555069
| 246.985864
| 246.157809
| 247.063507
| 246.099408
| 63.879054
|
2023-10-31
| 251.555069
| 253.013515
| 249.233039
| 252.792817
| 3,990,600
| 251.363129
| 247.926184
| 247.21615
| 248.560694
| 247.091346
| 67.302332
|
2023-11-01
| 251.363129
| 252.725647
| 249.309761
| 252.351424
| 3,543,000
| 256.045563
| 248.682275
| 247.786098
| 249.494839
| 247.868034
| 78.19857
|
2023-11-02
| 256.045563
| 256.592491
| 252.840799
| 252.917547
| 4,109,700
| 257.024292
| 250.797037
| 248.598801
| 251.678414
| 249.354857
| 80.156026
|
2023-11-03
| 257.024292
| 257.734321
| 254.74065
| 256.726846
| 3,126,200
| 258.022186
| 253.120978
| 249.535286
| 253.460373
| 250.7493
| 79.754288
|
2023-11-06
| 258.022186
| 258.214071
| 256.477358
| 257.158632
| 3,090,600
| 257.79187
| 254.802048
| 250.893956
| 254.980977
| 252.071643
| 79.646206
|
2023-11-07
| 257.79187
| 258.866518
| 257.254517
| 257.916582
| 2,360,800
| 256.659668
| 256.049408
| 251.987796
| 255.917942
| 253.111684
| 74.960322
|
2023-11-08
| 256.659668
| 259.125619
| 256.458179
| 257.94541
| 2,223,300
| 256.103119
| 257.108716
| 252.895496
| 256.165184
| 253.756772
| 68.861158
|
2023-11-09
| 256.103119
| 257.475213
| 255.172392
| 257.379256
| 2,501,700
| 256.94754
| 257.120227
| 253.958632
| 256.144495
| 254.183381
| 67.988414
|
2023-11-10
| 256.94754
| 257.273771
| 254.471985
| 256.506144
| 2,664,900
| 258.300446
| 257.104877
| 255.112927
| 256.412177
| 254.685955
| 79.663138
|
2023-11-13
| 258.300446
| 258.799381
| 256.438991
| 256.573308
| 2,591,900
| 260.497711
| 257.160529
| 255.981288
| 257.0416
| 255.343135
| 78.581481
|
2023-11-14
| 260.497711
| 260.660841
| 258.444372
| 259.068049
| 2,647,800
| 259.442261
| 257.701697
| 256.875552
| 258.193637
| 256.280331
| 80.044442
|
2023-11-15
| 259.442261
| 262.042528
| 258.127706
| 261.399643
| 2,575,900
| 264.940247
| 258.258215
| 257.683466
| 258.609845
| 256.855227
| 84.178171
|
2023-11-16
| 264.940247
| 264.978635
| 260.056338
| 260.094726
| 3,593,700
| 264.585236
| 260.025641
| 258.572934
| 260.719979
| 258.325231
| 87.759442
|
2023-11-17
| 264.585236
| 265.899761
| 264.009523
| 265.352833
| 2,604,800
| 267.732422
| 261.55318
| 259.329028
| 262.008398
| 259.463413
| 84.001567
|
2023-11-20
| 267.732422
| 268.471235
| 263.884772
| 264.201428
| 3,499,400
| 269.114075
| 263.439575
| 260.300052
| 263.916406
| 260.96687
| 84.834518
|
2023-11-21
| 269.114075
| 269.305989
| 267.156664
| 268.538362
| 2,940,800
| 270.515045
| 265.162848
| 261.432272
| 265.648962
| 262.44818
| 86.359982
|
2023-11-22
| 270.515045
| 270.975621
| 269.814621
| 269.862584
| 2,285,000
| 271.100311
| 267.377405
| 262.81781
| 267.27099
| 263.914882
| 84.241558
|
2023-11-24
| 271.100311
| 271.148275
| 269.65144
| 270.582167
| 1,218,000
| 270.42865
| 268.609418
| 264.317529
| 268.54743
| 265.221324
| 83.94253
|
2023-11-27
| 270.42865
| 272.405241
| 269.709016
| 271.215456
| 3,703,900
| 270.668549
| 269.778101
| 265.66564
| 269.174503
| 266.168111
| 80.394822
|
2023-11-28
| 270.668549
| 272.059852
| 269.95852
| 270.10244
| 2,199,600
| 269.027771
| 270.365326
| 266.902451
| 269.672519
| 266.986372
| 81.532005
|
2023-11-29
| 269.027771
| 271.033146
| 268.183396
| 270.783664
| 2,433,400
| 272.049011
| 270.348065
| 267.755457
| 269.457603
| 267.357535
| 79.550585
|
2023-11-30
| 272.049011
| 272.473728
| 268.400328
| 270.678358
| 5,030,400
| 276.025909
| 270.654858
| 269.016132
| 270.321406
| 268.210531
| 84.084519
|
2023-12-01
| 276.025909
| 276.894638
| 273.168746
| 273.410061
| 4,967,400
| 276.190002
| 271.639978
| 270.124698
| 272.222907
| 269.631509
| 85.964121
|
2023-12-04
| 276.190002
| 277.415873
| 275.089591
| 275.089591
| 3,522,900
| 276.585785
| 272.792249
| 271.285175
| 273.545272
| 270.823962
| 85.305515
|
2023-12-05
| 276.585785
| 278.728665
| 275.301972
| 276.595417
| 3,005,300
| 276.894623
| 273.975696
| 272.170511
| 274.558776
| 271.871566
| 84.180674
|
2023-12-06
| 276.894623
| 277.386915
| 273.55483
| 276.769164
| 2,765,100
| 276.827087
| 275.549066
| 272.948566
| 275.337392
| 272.784849
| 88.294118
|
2023-12-07
| 276.827087
| 278.139828
| 275.717044
| 277.502752
| 3,131,900
| 275.610779
| 276.504681
| 273.57977
| 275.833957
| 273.519802
| 84.242582
|
2023-12-08
| 275.610779
| 277.898441
| 275.147443
| 277.348236
| 3,623,600
| 279.105072
| 276.421655
| 274.030817
| 275.759564
| 273.899979
| 80.259845
|
2023-12-11
| 279.105072
| 279.259517
| 275.63979
| 275.63979
| 3,353,000
| 281.296204
| 277.004669
| 274.898459
| 276.874734
| 274.84636
| 80.628919
|
2023-12-12
| 281.296204
| 281.566475
| 278.487292
| 279.076087
| 2,252,200
| 285.649567
| 277.946753
| 275.961224
| 278.348557
| 276.019059
| 81.438247
|
2023-12-13
| 285.649567
| 285.688185
| 281.42172
| 281.556871
| 3,312,300
| 279.944855
| 279.697742
| 277.623404
| 280.782227
| 277.77006
| 83.892736
|
2023-12-14
| 279.944855
| 285.012473
| 278.004701
| 284.365765
| 4,626,800
| 277.290344
| 280.321295
| 278.412988
| 280.503103
| 278.165477
| 66.112314
|
2023-12-15
| 277.290344
| 281.614721
| 275.794202
| 280.321276
| 6,324,300
| 280.147583
| 280.657208
| 278.539432
| 279.432183
| 278.006362
| 61.657897
|
2023-12-18
| 280.147583
| 280.495063
| 277.570324
| 278.622455
| 2,490,100
| 280.630219
| 280.86571
| 278.93519
| 279.67065
| 278.395675
| 64.789398
|
2023-12-19
| 280.630219
| 281.585817
| 279.529807
| 280.572305
| 2,054,200
| 278.950623
| 280.732513
| 279.339633
| 279.990506
| 278.801956
| 68.781128
|
2023-12-20
| 278.950623
| 281.537543
| 278.690013
| 280.630196
| 2,398,500
| 281.267273
| 279.392725
| 279.545233
| 279.643878
| 278.828986
| 61.679064
|
2023-12-21
| 281.267273
| 281.402394
| 279.24022
| 280.475752
| 2,313,100
| 281.566498
| 279.657208
| 279.989252
| 280.18501
| 279.272311
| 59.397608
|
2023-12-22
| 281.566498
| 282.309738
| 280.408173
| 280.601237
| 1,700,300
| 282.686157
| 280.512439
| 280.584824
| 280.645506
| 279.689436
| 59.593409
|
2023-12-26
| 282.686157
| 282.869559
| 280.784622
| 281.103145
| 1,381,500
| 284.317505
| 281.020154
| 280.942932
| 281.325723
| 280.234294
| 60.610931
|
2023-12-27
| 284.317505
| 284.394742
| 282.300114
| 282.338732
| 1,892,100
| 285.562653
| 281.757611
| 281.245062
| 282.322984
| 280.976696
| 62.343407
|
2023-12-28
| 285.562653
| 286.170771
| 283.786577
| 284.24025
| 1,907,100
| 286.209351
| 283.080017
| 281.236371
| 283.402873
| 281.810506
| 63.978775
|
2023-12-29
| 286.209351
| 286.537536
| 285.051026
| 285.552951
| 2,227,500
| 286.720947
| 284.068433
| 281.86282
| 284.338366
| 282.610296
| 67.274905
|
2024-01-02
| 286.720947
| 286.9526
| 284.800059
| 284.800059
| 4,458,400
| 284.163055
| 285.099323
| 282.805881
| 285.13256
| 283.357687
| 63.750288
|
2024-01-03
| 284.163055
| 287.63797
| 284.027905
| 286.682371
| 3,114,800
| 281.605103
| 285.394702
| 283.207428
| 284.809392
| 283.504118
| 55.108382
|
2024-01-04
| 281.605103
| 286.942992
| 280.813611
| 285.060752
| 4,615,400
| 278.950623
| 284.852222
| 283.304916
| 283.741295
| 283.158842
| 42.300618
|
2024-01-05
| 278.950623
| 280.244068
| 277.222827
| 279.162981
| 3,406,900
| 281.759521
| 283.529816
| 283.304916
| 282.144404
| 282.393712
| 47.858609
|
2024-01-08
| 281.759521
| 281.856053
| 277.531676
| 278.487304
| 3,097,000
| 280.76535
| 282.63985
| 283.354141
| 282.01611
| 282.278404
| 59.562184
|
2024-01-09
| 280.76535
| 280.76535
| 277.531721
| 279.568437
| 2,176,400
| 283.873505
| 281.44873
| 283.274026
| 281.59919
| 282.003304
| 51.436271
|
2024-01-10
| 283.873505
| 284.163101
| 280.765364
| 280.890853
| 2,199,700
| 283.931366
| 281.39082
| 283.392761
| 282.357295
| 282.34334
| 56.720034
|
2024-01-11
| 283.931366
| 284.703592
| 280.552954
| 284.220962
| 2,047,400
| 283.274963
| 281.856073
| 283.354147
| 282.881985
| 282.632072
| 61.063532
|
2024-01-12
| 283.274963
| 285.475756
| 282.666845
| 285.195822
| 1,714,200
| 280.977661
| 282.720941
| 283.125378
| 283.012978
| 282.748961
| 54.814724
|
2024-01-16
| 280.977661
| 284.027888
| 279.906236
| 283.274986
| 2,859,000
| 281.045258
| 282.564569
| 282.602209
| 282.334539
| 282.426907
| 48.71138
|
2024-01-17
| 281.045258
| 282.184258
| 280.05104
| 280.060702
| 2,008,200
| 284.134094
| 282.620551
| 282.034641
| 281.904779
| 282.175698
| 46.235692
|
2024-01-18
| 284.134094
| 284.24995
| 281.190061
| 281.942963
| 2,221,200
| 290.089752
| 282.672668
| 282.031744
| 282.647884
| 282.53177
| 49.605619
|
2024-01-19
| 290.089752
| 290.620634
| 286.219048
| 287.647644
| 4,240,800
| 288.043335
| 283.904346
| 282.880209
| 285.128507
| 283.905949
| 58.094658
|
2024-01-22
| 288.043335
| 291.885082
| 287.396598
| 290.495104
| 3,250,200
| 289.626404
| 284.85802
| 283.789481
| 286.100116
| 284.658201
| 53.122928
|
2024-01-23
| 289.626404
| 289.780849
| 286.80786
| 287.107088
| 1,874,000
| 290.002869
| 286.587769
| 284.576169
| 287.275545
| 285.56151
| 54.773264
|
2024-01-24
| 290.002869
| 291.547291
| 288.91212
| 289.578152
| 3,209,700
| 286.88504
| 288.379291
| 285.499921
| 288.184653
| 286.36903
| 60.334758
|
2024-01-25
| 286.88504
| 290.842614
| 285.803953
| 290.292408
| 3,219,600
| 282.107056
| 288.92948
| 285.801074
| 287.751449
| 286.46285
| 59.162378
|
2024-01-26
| 282.107056
| 285.697826
| 281.566512
| 285.070383
| 4,210,500
| 282.155273
| 287.332941
| 285.618643
| 285.869984
| 285.670887
| 55.101447
|
2024-01-29
| 282.155273
| 282.589652
| 278.294232
| 281.508565
| 3,899,700
| 284.414001
| 286.155328
| 285.506674
| 284.631747
| 285.031685
| 50.702286
|
2024-01-30
| 284.414001
| 284.674641
| 280.11861
| 281.991218
| 2,524,200
| 282.551086
| 285.112848
| 285.850308
| 284.559165
| 284.919379
| 56.196648
|
2024-01-31
| 282.551086
| 287.107118
| 281.518251
| 285.620608
| 3,476,200
| 287.724823
| 283.622491
| 286.000891
| 283.889806
| 284.48878
| 47.654895
|
2024-02-01
| 287.724823
| 287.773104
| 280.195803
| 281.566486
| 3,380,600
| 286.730652
| 283.790448
| 286.359964
| 285.168145
| 285.077152
| 55.693974
|
2024-02-02
| 286.730652
| 287.811768
| 283.159205
| 285.784715
| 3,969,400
| 276.035553
| 284.715167
| 286.024054
| 285.688981
| 285.377788
| 55.134916
|
2024-02-05
| 276.035553
| 281.315529
| 273.487251
| 277.039432
| 7,581,900
| 274.761414
| 283.491223
| 284.823276
| 282.471171
| 283.6792
| 44.123076
|
2024-02-06
| 274.761414
| 274.79037
| 271.759467
| 273.139783
| 5,927,200
| 277.348297
| 281.560706
| 283.336777
| 279.901252
| 282.057784
| 42.735989
|
2024-02-07
| 277.348297
| 280.437143
| 274.240157
| 275.147504
| 3,954,700
| 281.788544
| 280.520148
| 282.07132
| 279.050267
| 281.201514
| 42.063639
|
2024-02-08
| 281.788544
| 282.966163
| 274.327097
| 276.257619
| 4,605,000
| 279.41394
| 279.332892
| 281.56167
| 279.963026
| 281.308246
| 39.934489
|
2024-02-09
| 279.41394
| 282.34834
| 278.883059
| 282.000831
| 3,323,000
| 279.38501
| 277.86955
| 281.292358
| 279.779997
| 280.963827
| 39.61917
|
2024-02-12
| 279.38501
| 281.074216
| 278.72864
| 278.960293
| 2,392,300
| 277.135895
| 278.539441
| 281.015332
| 279.648335
| 280.676769
| 37.201441
|
2024-02-13
| 277.135895
| 279.828979
| 275.745947
| 278.603109
| 2,756,100
| 278.159119
| 279.014337
| 280.287521
| 278.810855
| 280.032974
| 34.639237
|
2024-02-14
| 278.159119
| 278.303902
| 276.633991
| 277.338641
| 2,139,300
| 281.720917
| 279.176501
| 279.848325
| 278.593609
| 279.692273
| 39.034479
|
2024-02-15
| 281.720917
| 281.952599
| 277.300037
| 277.898493
| 2,401,400
| 281.875336
| 279.162976
| 279.247934
| 279.636045
| 280.061117
| 49.499454
|
2024-02-16
| 281.875336
| 283.496996
| 279.211237
| 280.688084
| 2,837,500
| 282.48349
| 279.655255
| 278.762402
| 280.382475
| 280.390975
| 49.638118
|
2024-02-20
| 282.48349
| 285.234488
| 281.701631
| 281.856077
| 2,264,000
| 283.699707
| 280.274951
| 279.407196
| 281.082814
| 280.771432
| 47.393134
|
2024-02-21
| 283.699707
| 284.944901
| 282.097371
| 282.908186
| 2,076,800
| 285.639923
| 281.587714
| 280.301025
| 281.955111
| 281.303846
| 51.578611
|
2024-02-22
| 285.639923
| 286.363869
| 283.062664
| 283.78661
| 3,146,600
| 287.406311
| 283.083875
| 281.130188
| 283.183382
| 282.092224
| 46.855091
|
2024-02-23
| 287.406311
| 288.361909
| 284.81942
| 285.717105
| 2,199,000
| 286.798218
| 284.220953
| 281.691965
| 284.591025
| 283.058421
| 50.995977
|
2024-02-26
| 286.798218
| 288.304022
| 286.103229
| 287.850348
| 2,595,300
| 283.554932
| 285.20553
| 282.430392
| 285.326756
| 283.738384
| 72.579875
|
2024-02-27
| 283.554932
| 286.489302
| 283.130215
| 286.489302
| 2,811,200
| 284.935211
| 285.419818
| 282.847385
| 284.736148
| 283.705029
| 67.040662
|
2024-02-28
| 284.935211
| 285.813602
| 282.551017
| 283.815506
| 2,507,300
| 283.731506
| 285.666919
| 283.627316
| 284.802502
| 283.928699
| 65.42371
|
2024-02-29
| 283.731506
| 286.129266
| 283.17817
| 285.595364
| 3,601,700
| 282.226868
| 285.285236
| 284.184555
| 284.445504
| 283.892846
| 54.548468
|
2024-03-01
| 282.226868
| 284.11013
| 281.061953
| 282.867568
| 3,028,600
| 282.430695
| 284.249347
| 284.23515
| 283.705958
| 283.589941
| 56.864661
|
2024-03-04
| 282.430695
| 282.721908
| 280.062056
| 280.906606
| 2,832,000
| 283.983917
| 283.375842
| 284.290686
| 283.28087
| 283.379169
| 57.369771
|
2024-03-05
| 283.983917
| 284.925548
| 280.469798
| 283.032569
| 2,969,600
| 284.362488
| 283.461639
| 284.440729
| 283.515219
| 283.489123
| 67.147949
|
2024-03-06
| 284.362488
| 286.507872
| 283.605302
| 284.750783
| 2,348,000
| 282.595703
| 283.347095
| 284.507007
| 283.797642
| 283.647916
| 66.051929
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.