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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-03-07
| 282.595703
| 286.294297
| 282.518056
| 285.595354
| 2,237,700
| 283.993622
| 283.119934
| 284.202585
| 283.396996
| 283.456605
| 52.495425
|
2024-03-08
| 283.993622
| 284.896444
| 280.382421
| 281.557053
| 2,481,800
| 286.197266
| 283.473285
| 283.861316
| 283.595871
| 283.554244
| 55.642353
|
2024-03-11
| 286.197266
| 286.808844
| 283.333534
| 283.605343
| 2,893,300
| 285.702148
| 284.226599
| 283.801221
| 284.463003
| 284.034794
| 59.117233
|
2024-03-12
| 285.702148
| 287.692179
| 284.95468
| 287.032075
| 2,233,100
| 274.587036
| 284.570245
| 284.015942
| 284.876051
| 284.337949
| 55.096388
|
2024-03-13
| 274.587036
| 284.886735
| 274.334661
| 283.712133
| 5,441,300
| 273.490082
| 282.615155
| 282.981125
| 281.44638
| 282.565056
| 30.824667
|
2024-03-14
| 273.490082
| 274.256955
| 269.704124
| 274.159903
| 4,659,300
| 270.97583
| 280.794031
| 281.956982
| 278.79428
| 280.915061
| 25.283021
|
2024-03-15
| 270.97583
| 275.916956
| 270.238049
| 273.645399
| 5,071,400
| 270.43222
| 278.190472
| 280.831879
| 276.18813
| 279.107928
| 23.679636
|
2024-03-18
| 270.43222
| 272.101916
| 269.937157
| 271.296204
| 3,319,400
| 274.596771
| 275.037463
| 279.632031
| 274.269494
| 277.530526
| 26.016364
|
2024-03-19
| 274.596771
| 276.082021
| 270.432234
| 271.034126
| 4,055,400
| 276.130554
| 272.816388
| 278.693317
| 274.378586
| 276.997116
| 32.850388
|
2024-03-20
| 276.130554
| 276.276161
| 273.14062
| 275.208327
| 2,867,300
| 275.237457
| 273.125092
| 277.870123
| 274.962576
| 276.83956
| 37.527967
|
2024-03-21
| 275.237457
| 277.227488
| 274.373503
| 276.179088
| 3,653,300
| 274.363739
| 273.474567
| 277.134299
| 275.054203
| 276.548268
| 38.296539
|
2024-03-22
| 274.363739
| 276.072273
| 273.868646
| 275.577179
| 2,556,100
| 270.471039
| 274.152148
| 276.17131
| 274.824048
| 276.151081
| 36.788622
|
2024-03-25
| 270.471039
| 272.373705
| 269.51972
| 271.810682
| 2,985,500
| 270.471039
| 274.159912
| 274.598688
| 273.373045
| 275.118346
| 29.44485
|
2024-03-26
| 270.471039
| 271.27678
| 269.063466
| 271.053496
| 2,572,100
| 273.771576
| 273.334766
| 273.075577
| 272.40571
| 274.273381
| 28.622779
|
2024-03-27
| 273.771576
| 274.043385
| 269.966243
| 269.966243
| 2,605,000
| 273.703674
| 272.86297
| 272.994031
| 272.860998
| 274.182144
| 37.032875
|
2024-03-28
| 273.703674
| 275.091843
| 273.024136
| 273.994888
| 3,453,900
| 272.024261
| 272.556213
| 273.01539
| 273.14189
| 274.095149
| 34.263718
|
2024-04-01
| 272.024261
| 273.315349
| 270.490486
| 273.266823
| 2,408,800
| 269.61676
| 272.088318
| 273.120233
| 272.769347
| 273.718624
| 27.972217
|
2024-04-02
| 269.61676
| 272.276642
| 269.335263
| 271.81067
| 2,907,700
| 267.48114
| 271.917462
| 273.038687
| 271.718485
| 272.972831
| 26.402713
|
2024-04-03
| 267.48114
| 269.830344
| 267.102532
| 268.481014
| 2,748,000
| 262.190521
| 271.319482
| 272.327124
| 270.306037
| 271.974342
| 35.84688
|
2024-04-04
| 262.190521
| 268.160643
| 262.02551
| 268.160643
| 4,095,100
| 258.889984
| 269.003271
| 270.933121
| 267.600865
| 270.195465
| 30.715698
|
2024-04-05
| 258.889984
| 262.705034
| 258.569619
| 261.540149
| 6,815,200
| 259.734528
| 266.040533
| 269.298373
| 264.697238
| 268.139923
| 29.912891
|
2024-04-08
| 259.734528
| 260.831483
| 258.093954
| 259.42388
| 3,753,200
| 261.559509
| 263.582587
| 267.835452
| 263.043001
| 266.611669
| 32.396147
|
2024-04-09
| 261.559509
| 261.782793
| 257.734743
| 258.433686
| 3,934,900
| 260.812042
| 261.971136
| 266.944299
| 262.548504
| 265.693095
| 26.756491
|
2024-04-10
| 260.812042
| 261.12266
| 257.356137
| 259.161751
| 3,817,500
| 260.763519
| 260.637317
| 265.9784
| 261.969683
| 264.805631
| 21.901544
|
2024-04-11
| 260.763519
| 261.986677
| 259.336512
| 261.617786
| 2,519,200
| 259.569519
| 260.351917
| 264.677594
| 261.567629
| 264.070701
| 22.601833
|
2024-04-12
| 259.569519
| 260.384948
| 258.783182
| 260.0743
| 2,708,400
| 258.44342
| 260.487823
| 263.264178
| 260.901592
| 263.252305
| 22.331059
|
2024-04-15
| 258.44342
| 260.666422
| 258.268662
| 260.025722
| 3,686,700
| 257.66684
| 260.229602
| 261.906094
| 260.082202
| 262.377962
| 24.908738
|
2024-04-16
| 257.66684
| 259.181211
| 257.39503
| 258.346378
| 2,912,900
| 262.054626
| 259.451068
| 260.711102
| 259.277081
| 261.521394
| 24.126997
|
2024-04-17
| 262.054626
| 262.219638
| 257.754171
| 258.705519
| 3,383,100
| 263.054504
| 259.699585
| 260.168451
| 260.202929
| 261.618346
| 27.320488
|
2024-04-18
| 263.054504
| 263.355435
| 260.986797
| 263.054504
| 3,402,700
| 264.034943
| 260.157782
| 260.254849
| 261.153454
| 261.879465
| 30.105087
|
2024-04-19
| 264.034943
| 264.258226
| 262.569127
| 264.054377
| 3,016,700
| 267.519928
| 261.050867
| 260.769345
| 262.11395
| 262.27137
| 34.67399
|
2024-04-22
| 267.519928
| 268.413033
| 264.355295
| 265.743464
| 3,129,300
| 268.781952
| 262.866168
| 261.547885
| 263.915943
| 263.225654
| 46.137301
|
2024-04-23
| 268.781952
| 269.286733
| 266.219151
| 268.723709
| 3,275,700
| 268.655731
| 265.089191
| 262.270129
| 265.537946
| 264.23589
| 52.475995
|
2024-04-24
| 268.655731
| 268.927541
| 264.908641
| 267.481129
| 4,071,600
| 267.539368
| 266.409412
| 263.054498
| 266.577208
| 265.039497
| 65.317452
|
2024-04-25
| 267.539368
| 271.635944
| 266.685101
| 268.917819
| 4,179,800
| 265.102783
| 267.306384
| 263.732083
| 266.897928
| 265.494019
| 72.85791
|
2024-04-26
| 265.102783
| 268.034445
| 262.462335
| 263.297198
| 3,636,500
| 265.549316
| 267.519952
| 264.28541
| 266.299546
| 265.422885
| 63.08569
|
2024-04-29
| 265.549316
| 266.403583
| 264.627119
| 265.821126
| 3,148,900
| 265.054291
| 267.12583
| 264.995999
| 266.04947
| 265.445873
| 60.426243
|
2024-04-30
| 265.054291
| 268.77226
| 254.948753
| 256.599015
| 6,894,400
| 266.403595
| 266.380298
| 265.734744
| 265.717743
| 265.374676
| 61.234148
|
2024-05-01
| 266.403595
| 268.3451
| 262.151694
| 263.442812
| 4,843,200
| 265.287201
| 265.929871
| 266.169641
| 265.946361
| 265.561752
| 63.973157
|
2024-05-02
| 265.287201
| 268.228579
| 264.733865
| 266.481237
| 3,084,000
| 262.413818
| 265.479437
| 266.392911
| 265.726641
| 265.511834
| 64.220105
|
2024-05-03
| 262.413818
| 266.588042
| 261.025649
| 266.1221
| 2,642,100
| 261.423615
| 264.941644
| 266.230798
| 264.622367
| 264.948558
| 59.084955
|
2024-05-06
| 261.423615
| 263.928172
| 261.171239
| 263.132148
| 2,481,300
| 259.67627
| 264.116504
| 265.621167
| 263.556116
| 264.307659
| 58.512925
|
2024-05-07
| 259.67627
| 262.753568
| 259.181176
| 262.141989
| 3,160,000
| 260.637299
| 263.0409
| 264.710599
| 262.262834
| 263.465589
| 43.878003
|
2024-05-08
| 260.637299
| 261.064432
| 258.278377
| 259.676263
| 3,259,800
| 260.113129
| 261.88764
| 263.908755
| 261.720989
| 262.951354
| 43.765536
|
2024-05-09
| 260.113129
| 260.627626
| 259.210306
| 260.608192
| 3,140,000
| 266.956909
| 260.852826
| 263.166132
| 261.185035
| 262.435313
| 39.641035
|
2024-05-10
| 266.956909
| 267.3258
| 260.006318
| 260.326683
| 4,983,500
| 263.384552
| 261.761444
| 263.351544
| 263.108993
| 263.257421
| 48.736967
|
2024-05-13
| 263.384552
| 268.646013
| 263.209824
| 267.325804
| 3,840,700
| 262.743835
| 262.153632
| 263.135068
| 263.200846
| 263.280536
| 39.029092
|
2024-05-14
| 262.743835
| 264.792109
| 260.850857
| 264.161126
| 3,143,200
| 265.859955
| 262.767145
| 262.904022
| 263.048509
| 263.182954
| 38.2295
|
2024-05-15
| 265.859955
| 266.345331
| 262.326432
| 263.180669
| 2,982,500
| 265.510529
| 263.811676
| 262.849658
| 263.985658
| 263.669682
| 46.902932
|
2024-05-16
| 265.510529
| 267.500559
| 264.937788
| 266.481281
| 2,339,900
| 264.413544
| 264.891156
| 262.871991
| 264.493948
| 264.004381
| 50.81465
|
2024-05-17
| 264.413544
| 266.044401
| 262.996253
| 266.044401
| 2,454,500
| 260.035461
| 264.382483
| 263.071964
| 264.467147
| 264.078774
| 47.788281
|
2024-05-20
| 260.035461
| 264.170876
| 259.462721
| 263.792269
| 2,651,100
| 258.093964
| 263.712665
| 262.933148
| 262.989918
| 263.343626
| 41.510574
|
2024-05-21
| 258.093964
| 261.210071
| 257.676547
| 260.656764
| 2,362,600
| 257.996857
| 262.78269
| 262.774918
| 261.357933
| 262.389142
| 36.220197
|
2024-05-22
| 257.996857
| 259.016164
| 256.812538
| 258.093938
| 1,906,100
| 250.386169
| 261.210071
| 262.510873
| 260.237574
| 261.590545
| 37.487482
|
2024-05-23
| 250.386169
| 257.851258
| 250.065834
| 257.375599
| 5,636,200
| 250.560898
| 258.185199
| 261.538177
| 256.953773
| 259.553386
| 32.244133
|
2024-05-24
| 250.560898
| 252.842172
| 249.988157
| 251.172477
| 3,381,100
| 246.124557
| 255.41467
| 259.898576
| 254.822814
| 257.918388
| 33.568242
|
2024-05-28
| 246.124557
| 251.240427
| 245.260588
| 249.861975
| 4,324,700
| 242.076523
| 252.632489
| 258.172577
| 251.923395
| 255.774055
| 31.042859
|
2024-05-29
| 242.076523
| 246.376964
| 241.872673
| 245.94983
| 4,029,300
| 244.697556
| 249.429001
| 256.105846
| 248.641105
| 253.283595
| 26.099974
|
2024-05-30
| 244.697556
| 245.561525
| 242.785172
| 243.280251
| 3,599,800
| 251.318085
| 246.769141
| 253.989606
| 247.326588
| 251.722497
| 31.16694
|
2024-05-31
| 251.318085
| 251.667541
| 246.095418
| 246.755537
| 6,125,400
| 253.790054
| 246.955524
| 252.570361
| 248.657087
| 251.648967
| 30.789405
|
2024-06-03
| 253.790054
| 253.985477
| 249.735282
| 252.011807
| 4,342,800
| 256.691925
| 247.601355
| 251.508012
| 250.368076
| 252.038256
| 37.886731
|
2024-06-04
| 256.691925
| 257.053431
| 253.301543
| 253.389474
| 4,592,700
| 254.024521
| 249.714828
| 251.173659
| 252.476026
| 252.884377
| 42.77201
|
2024-06-05
| 254.024521
| 255.734367
| 252.725051
| 255.499883
| 4,136,800
| 254.737778
| 252.104428
| 250.766714
| 252.992191
| 253.091676
| 35.711415
|
2024-06-06
| 254.737778
| 255.783234
| 252.988841
| 254.923421
| 3,354,300
| 250.331253
| 254.112473
| 250.440807
| 253.574053
| 253.390967
| 37.10762
|
2024-06-07
| 250.331253
| 255.402171
| 249.48122
| 254.102701
| 2,290,100
| 247.986313
| 253.915106
| 250.435315
| 252.49312
| 252.834656
| 34.383918
|
2024-06-10
| 247.986313
| 250.126066
| 247.341453
| 250.126066
| 2,867,100
| 248.445541
| 252.754358
| 250.177856
| 250.990851
| 251.953139
| 36.00756
|
2024-06-11
| 248.445541
| 248.846138
| 246.315569
| 247.204677
| 2,729,400
| 248.640945
| 251.105081
| 250.409955
| 250.142414
| 251.315394
| 38.39599
|
2024-06-12
| 248.640945
| 250.428958
| 247.595504
| 249.031776
| 3,169,600
| 247.87886
| 250.028366
| 251.066397
| 249.641925
| 250.829131
| 38.77433
|
2024-06-13
| 247.87886
| 248.895006
| 245.416678
| 247.771384
| 3,153,000
| 247.761597
| 248.656583
| 251.384528
| 249.054237
| 250.292718
| 46.39996
|
2024-06-14
| 247.761597
| 247.800672
| 244.859742
| 247.058116
| 2,806,600
| 247.693207
| 248.142651
| 251.028879
| 248.623357
| 249.832514
| 45.974069
|
2024-06-17
| 247.693207
| 248.680042
| 246.100617
| 246.510979
| 2,532,900
| 245.035629
| 248.08403
| 250.419194
| 248.313307
| 249.443549
| 52.580191
|
2024-06-18
| 245.035629
| 248.513958
| 243.628683
| 248.123127
| 2,956,300
| 247.976563
| 247.402048
| 249.253564
| 247.220748
| 248.642109
| 55.100593
|
2024-06-20
| 247.976563
| 249.823196
| 243.784988
| 244.52756
| 4,046,500
| 253.438324
| 247.269171
| 248.648769
| 247.472686
| 248.521101
| 55.590352
|
2024-06-21
| 253.438324
| 255.460805
| 249.745042
| 252.353777
| 8,426,600
| 254.405579
| 248.381064
| 248.518823
| 249.461232
| 249.415141
| 53.763479
|
2024-06-24
| 254.405579
| 255.372853
| 251.88476
| 253.057238
| 3,901,200
| 251.474411
| 249.70986
| 248.926256
| 251.109347
| 250.322493
| 51.154228
|
2024-06-25
| 251.474411
| 254.161312
| 249.725474
| 254.161312
| 4,252,300
| 251.914063
| 250.466101
| 249.275066
| 251.231035
| 250.531933
| 40.226882
|
2024-06-26
| 251.914063
| 252.246287
| 248.836345
| 250.761145
| 2,796,100
| 252.246277
| 251.841788
| 249.621918
| 251.458711
| 250.783229
| 45.686858
|
2024-06-27
| 252.246277
| 252.891107
| 251.073799
| 252.080164
| 2,651,000
| 248.992691
| 252.695731
| 249.982451
| 251.721233
| 251.049238
| 44.827562
|
2024-06-28
| 248.992691
| 253.535991
| 247.058126
| 251.630751
| 8,958,700
| 244.253967
| 251.806604
| 250.093834
| 250.811719
| 250.67532
| 47.081385
|
2024-07-01
| 244.253967
| 249.481202
| 243.990158
| 248.98291
| 3,817,600
| 242.104462
| 249.776282
| 249.743071
| 248.625802
| 249.507802
| 42.631175
|
2024-07-02
| 242.104462
| 245.270125
| 241.733191
| 243.951095
| 3,944,900
| 244.263748
| 247.902292
| 249.184196
| 246.452022
| 248.16174
| 38.264005
|
2024-07-03
| 244.263748
| 245.221258
| 242.485501
| 242.798166
| 2,026,100
| 245.328751
| 246.372229
| 249.107008
| 245.722597
| 247.453014
| 42.447744
|
2024-07-05
| 245.328751
| 245.651181
| 243.101066
| 245.240819
| 2,814,300
| 242.163086
| 244.988724
| 248.842227
| 245.591315
| 247.066784
| 45.645649
|
2024-07-08
| 242.163086
| 246.784552
| 241.391204
| 245.98336
| 3,163,900
| 240.179672
| 243.622803
| 247.714703
| 244.448572
| 246.175203
| 41.341809
|
2024-07-09
| 240.179672
| 241.723406
| 237.942208
| 241.557308
| 4,927,300
| 244.742523
| 242.807944
| 246.292113
| 243.025605
| 245.085106
| 39.029973
|
2024-07-10
| 244.742523
| 244.810909
| 240.257829
| 241.332596
| 4,092,700
| 248.953629
| 243.335556
| 245.618924
| 243.597911
| 245.022818
| 49.594609
|
2024-07-11
| 248.953629
| 249.784116
| 244.136739
| 245.45577
| 5,546,400
| 248.074249
| 244.273532
| 245.322881
| 245.38315
| 245.737511
| 51.305498
|
2024-07-12
| 248.074249
| 251.024974
| 246.032208
| 248.416224
| 4,543,000
| 245.758652
| 244.822632
| 244.905678
| 246.280183
| 246.162373
| 41.83272
|
2024-07-15
| 245.758652
| 249.86228
| 245.426457
| 247.820238
| 3,393,600
| 251.366943
| 245.541745
| 244.582274
| 246.106339
| 246.088969
| 37.353542
|
2024-07-16
| 251.366943
| 251.406034
| 244.361475
| 245.240819
| 4,173,000
| 255.011368
| 247.779199
| 245.293571
| 247.859874
| 247.048601
| 49.854239
|
2024-07-17
| 255.011368
| 256.037264
| 251.943401
| 253.027947
| 3,711,500
| 253.565292
| 249.832968
| 246.584262
| 250.243705
| 248.496376
| 53.86496
|
2024-07-18
| 253.565292
| 256.310814
| 251.689364
| 252.10949
| 3,421,800
| 251.376709
| 250.755301
| 247.514417
| 251.350901
| 249.417998
| 51.601411
|
2024-07-19
| 251.376709
| 254.464206
| 249.178335
| 254.415366
| 3,470,600
| 253.584839
| 251.415793
| 248.119212
| 251.359504
| 249.774127
| 52.971264
|
2024-07-22
| 253.584839
| 253.829103
| 250.516872
| 252.373271
| 2,759,500
| 248.220825
| 252.98103
| 249.261388
| 252.101282
| 250.466984
| 62.412263
|
2024-07-23
| 248.220825
| 254.171101
| 247.693207
| 253.721635
| 2,653,100
| 247.556427
| 252.351807
| 250.065503
| 250.807796
| 250.058591
| 57.495209
|
2024-07-24
| 247.556427
| 248.494406
| 240.472778
| 240.668201
| 5,983,300
| 245.690262
| 250.860818
| 250.346893
| 249.724007
| 249.603652
| 54.18842
|
2024-07-25
| 245.690262
| 250.214016
| 245.338521
| 248.357618
| 3,323,100
| 246.21785
| 249.285812
| 250.020557
| 248.379425
| 248.892127
| 50.450671
|
2024-07-26
| 246.21785
| 248.220815
| 244.996531
| 247.097193
| 4,002,900
| 255.421753
| 248.254041
| 249.834917
| 247.6589
| 248.405895
| 55.410678
|
2024-07-29
| 255.421753
| 257.874141
| 244.488489
| 247.732319
| 9,381,000
| 260.326538
| 248.621423
| 250.801227
| 250.246518
| 249.681505
| 67.052929
|
2024-07-30
| 260.326538
| 261.235192
| 254.337186
| 255.011356
| 4,936,600
| 259.310394
| 251.042566
| 251.697186
| 253.606524
| 251.616966
| 67.303098
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.