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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-31
| 259.310394
| 261.528328
| 257.160891
| 259.329954
| 4,652,100
| 262.583527
| 253.393359
| 252.127089
| 255.507814
| 253.015771
| 62.377378
|
2024-08-01
| 262.583527
| 262.603057
| 256.379222
| 260.697818
| 4,936,000
| 270.34137
| 256.772012
| 253.028912
| 257.866385
| 254.755363
| 66.40162
|
2024-08-02
| 270.34137
| 270.458611
| 262.632391
| 263.21863
| 9,585,900
| 262.290436
| 261.596716
| 254.925378
| 262.024713
| 257.589182
| 74.74431
|
2024-08-05
| 262.290436
| 271.494278
| 261.538084
| 267.75217
| 6,794,900
| 263.863464
| 262.970453
| 255.795938
| 262.113287
| 258.443956
| 60.479956
|
2024-08-06
| 263.863464
| 266.931431
| 261.928885
| 263.668041
| 3,369,300
| 263.189301
| 263.677838
| 257.360202
| 262.69668
| 259.429321
| 58.844186
|
2024-08-07
| 263.189301
| 266.872817
| 262.417419
| 263.374943
| 3,540,000
| 264.967529
| 264.453619
| 258.923489
| 262.860887
| 260.112954
| 59.766043
|
2024-08-08
| 264.967529
| 267.371076
| 261.928873
| 262.759376
| 3,227,200
| 261.762817
| 264.93042
| 260.851216
| 263.563101
| 260.995604
| 63.907221
|
2024-08-09
| 261.762817
| 265.465864
| 260.834603
| 265.465864
| 2,664,900
| 263.277222
| 263.214709
| 262.405713
| 262.963006
| 261.135097
| 58.201099
|
2024-08-12
| 263.277222
| 263.345623
| 259.24198
| 261.323112
| 3,008,100
| 264.107758
| 263.412067
| 263.19126
| 263.067745
| 261.524574
| 66.362294
|
2024-08-13
| 264.107758
| 265.758983
| 261.401326
| 264.107758
| 2,603,600
| 264.928467
| 263.460925
| 263.569382
| 263.414416
| 261.994244
| 67.922173
|
2024-08-14
| 264.928467
| 265.280222
| 262.339277
| 263.668057
| 2,242,100
| 268.56311
| 263.808759
| 264.131189
| 263.919099
| 262.527739
| 71.314156
|
2024-08-15
| 268.56311
| 269.432704
| 265.612415
| 265.758967
| 2,445,200
| 272.100006
| 264.527875
| 264.729147
| 265.467103
| 263.625079
| 73.161871
|
2024-08-16
| 272.100006
| 273.086841
| 268.39699
| 268.44583
| 3,286,000
| 280.952148
| 266.595313
| 264.905011
| 267.678071
| 265.165975
| 69.589136
|
2024-08-19
| 280.952148
| 281.7045
| 275.255931
| 275.85192
| 5,268,800
| 279.076233
| 270.130298
| 266.771182
| 272.102763
| 268.036188
| 72.169724
|
2024-08-20
| 279.076233
| 283.609753
| 278.665857
| 279.926266
| 3,697,600
| 283.062592
| 273.123993
| 268.292459
| 274.427253
| 270.043469
| 70.860036
|
2024-08-21
| 283.062592
| 283.316635
| 279.70152
| 280.561333
| 2,686,300
| 282.574036
| 276.750818
| 270.279788
| 277.305699
| 272.410582
| 71.292208
|
2024-08-22
| 282.574036
| 283.834445
| 280.952121
| 282.906231
| 1,746,400
| 282.876953
| 279.553003
| 272.040439
| 279.061811
| 274.258483
| 64.983217
|
2024-08-23
| 282.876953
| 284.108052
| 280.541807
| 283.717236
| 2,145,900
| 282.056213
| 281.708392
| 274.151852
| 280.333525
| 275.825478
| 81.122646
|
2024-08-26
| 282.056213
| 285.505216
| 281.264801
| 282.613142
| 2,018,500
| 282.994202
| 281.929205
| 276.029752
| 280.907755
| 276.958339
| 78.14392
|
2024-08-27
| 282.994202
| 283.639032
| 281.450438
| 282.447023
| 2,897,600
| 280.463623
| 282.712799
| 277.918396
| 281.603237
| 278.055768
| 80.389834
|
2024-08-28
| 280.463623
| 284.283912
| 278.714716
| 283.297106
| 2,603,800
| 281.255035
| 282.193005
| 279.471912
| 281.223366
| 278.49356
| 73.241516
|
2024-08-29
| 281.255035
| 282.476354
| 278.245719
| 281.176884
| 1,797,100
| 282.036682
| 281.929205
| 280.741104
| 281.233922
| 278.995646
| 81.516533
|
2024-08-30
| 282.036682
| 282.251635
| 279.721067
| 280.961916
| 2,528,500
| 280.592041
| 281.761151
| 281.734772
| 281.501509
| 279.548562
| 81.067927
|
2024-09-03
| 280.592041
| 283.235615
| 278.813283
| 281.417539
| 2,902,800
| 283.058716
| 281.468317
| 281.698761
| 281.198353
| 279.738285
| 76.755731
|
2024-09-04
| 283.058716
| 283.982494
| 281.053917
| 281.604249
| 2,558,300
| 282.999756
| 281.481219
| 282.097009
| 281.818474
| 280.342
| 77.934712
|
2024-09-05
| 282.999756
| 284.552473
| 281.299604
| 284.011977
| 2,412,500
| 284.513214
| 281.988446
| 282.090726
| 282.212235
| 280.825228
| 74.99815
|
2024-09-06
| 284.513214
| 287.146951
| 282.606695
| 282.85238
| 3,863,600
| 286.262482
| 282.640082
| 282.284644
| 282.979228
| 281.495771
| 73.114131
|
2024-09-09
| 286.262482
| 286.704697
| 282.832697
| 285.024219
| 3,208,600
| 286.242828
| 283.485242
| 282.623196
| 284.073646
| 282.362446
| 63.444484
|
2024-09-10
| 286.242828
| 291.117243
| 286.016817
| 287.756257
| 2,497,100
| 285.220795
| 284.615399
| 283.041858
| 284.796707
| 283.06797
| 70.026419
|
2024-09-11
| 285.220795
| 286.409902
| 280.896712
| 285.810415
| 2,747,500
| 287.304199
| 285.047815
| 283.264517
| 284.938069
| 283.459393
| 57.228453
|
2024-09-12
| 287.304199
| 287.638327
| 283.284794
| 285.161832
| 2,274,700
| 291.412048
| 285.908704
| 283.948575
| 285.726779
| 284.158448
| 64.31355
|
2024-09-13
| 291.412048
| 291.618415
| 287.569529
| 289.407249
| 2,205,500
| 291.569275
| 287.28847
| 284.964276
| 287.621869
| 285.477285
| 70.993127
|
2024-09-16
| 291.569275
| 294.930231
| 289.947759
| 292.286686
| 2,916,200
| 288.680023
| 288.349829
| 285.917535
| 288.937671
| 286.584919
| 74.188052
|
2024-09-17
| 288.680023
| 292.257213
| 287.127306
| 291.87393
| 2,997,400
| 286.989685
| 288.837268
| 286.726334
| 288.851788
| 286.965847
| 63.151846
|
2024-09-18
| 286.989685
| 290.006705
| 285.358332
| 288.807761
| 1,788,200
| 288.77829
| 289.191046
| 287.119431
| 288.231087
| 286.970181
| 65.705909
|
2024-09-19
| 288.77829
| 289.987041
| 285.879193
| 289.17138
| 2,271,400
| 291.706848
| 289.485864
| 287.697284
| 288.413488
| 287.298928
| 67.27656
|
2024-09-20
| 291.706848
| 292.905793
| 287.775886
| 287.884003
| 5,817,300
| 293.898346
| 289.544824
| 288.416647
| 289.511275
| 288.100368
| 70.213624
|
2024-09-23
| 293.898346
| 295.038328
| 291.765816
| 293.839384
| 2,312,400
| 295.087463
| 290.010638
| 289.180234
| 290.973632
| 289.154546
| 76.972117
|
2024-09-24
| 295.087463
| 296.24712
| 292.561843
| 293.898356
| 2,408,100
| 295.284027
| 291.292126
| 290.064697
| 292.344909
| 290.233258
| 75.714297
|
2024-09-25
| 295.284027
| 296.591059
| 293.249747
| 295.146429
| 1,986,200
| 298.409149
| 292.950995
| 291.071021
| 293.324615
| 291.15158
| 76.106947
|
2024-09-26
| 298.409149
| 299.038117
| 295.549371
| 295.952298
| 1,971,100
| 298.448425
| 294.877167
| 292.181516
| 295.01946
| 292.471138
| 77.638764
|
2024-09-27
| 298.448425
| 301.661976
| 298.281346
| 298.281346
| 3,402,800
| 299.254333
| 296.225482
| 292.885153
| 296.162448
| 293.557917
| 76.006669
|
2024-09-30
| 299.254333
| 299.765348
| 296.885925
| 298.507441
| 2,286,500
| 297.750732
| 297.29668
| 293.653659
| 297.193077
| 294.593629
| 76.866897
|
2024-10-01
| 297.750732
| 299.961899
| 297.033321
| 299.254324
| 3,036,200
| 298.517273
| 297.829333
| 294.56073
| 297.378962
| 295.167648
| 75.368026
|
2024-10-02
| 298.517273
| 298.831727
| 294.409395
| 295.392135
| 2,352,400
| 298.212616
| 298.475983
| 295.713489
| 297.758399
| 295.776671
| 73.980613
|
2024-10-03
| 298.212616
| 298.772755
| 296.060412
| 298.261741
| 1,802,500
| 298.517273
| 298.436676
| 296.656921
| 297.909805
| 296.21957
| 67.369422
|
2024-10-04
| 298.517273
| 300.610515
| 296.178346
| 297.819506
| 2,432,400
| 295.657501
| 298.450446
| 297.337964
| 298.112294
| 296.637334
| 67.613329
|
2024-10-07
| 295.657501
| 299.853793
| 294.822166
| 298.51728
| 2,091,800
| 296.689331
| 297.731079
| 297.513879
| 297.29403
| 296.459183
| 67.714538
|
2024-10-08
| 296.689331
| 298.114317
| 295.175902
| 297.416579
| 2,038,300
| 298.586029
| 297.518799
| 297.674066
| 297.092464
| 296.501028
| 75.477506
|
2024-10-09
| 298.586029
| 299.745686
| 296.748309
| 297.711406
| 1,854,100
| 298.792419
| 297.53255
| 298.004266
| 297.590319
| 296.880119
| 75.615969
|
2024-10-10
| 298.792419
| 300.472897
| 297.701562
| 298.782582
| 1,739,500
| 299.775146
| 297.648511
| 298.042593
| 297.991019
| 297.22781
| 71.573896
|
2024-10-11
| 299.775146
| 300.227199
| 297.740867
| 299.165852
| 1,775,600
| 304.49231
| 297.900085
| 298.175266
| 298.585728
| 297.690962
| 69.315239
|
2024-10-14
| 304.49231
| 305.062316
| 299.244479
| 299.883254
| 2,376,300
| 307.931885
| 299.667047
| 298.699063
| 300.554589
| 298.927571
| 75.09176
|
2024-10-15
| 307.931885
| 309.91701
| 305.642113
| 306.615016
| 3,067,100
| 307.519165
| 301.915558
| 299.717178
| 303.013687
| 300.564719
| 78.76616
|
2024-10-16
| 307.519165
| 308.315182
| 304.757637
| 307.912255
| 1,821,300
| 309.268433
| 303.702185
| 300.617368
| 304.515513
| 301.829164
| 73.635962
|
2024-10-17
| 309.268433
| 309.612368
| 307.086748
| 308.560858
| 3,095,200
| 311.096344
| 305.797388
| 301.722949
| 306.09982
| 303.181758
| 75.784629
|
2024-10-18
| 311.096344
| 311.705638
| 308.806572
| 310.12344
| 2,531,200
| 309.45517
| 308.061627
| 302.980856
| 307.765328
| 304.620774
| 76.909368
|
2024-10-21
| 309.45517
| 312.413198
| 308.983443
| 311.656499
| 2,404,100
| 309.258606
| 309.054199
| 304.360623
| 308.328608
| 305.499755
| 76.431492
|
2024-10-22
| 309.258606
| 310.290471
| 307.892582
| 308.668956
| 5,889,100
| 293.41684
| 309.319543
| 305.617551
| 308.638608
| 306.183182
| 74.897502
|
2024-10-23
| 293.41684
| 296.394542
| 285.810408
| 287.716927
| 18,792,000
| 296.374847
| 306.499078
| 305.100632
| 303.564685
| 303.862029
| 43.53812
|
2024-10-24
| 296.374847
| 297.170895
| 293.131816
| 293.957314
| 5,522,600
| 287.559692
| 303.920361
| 304.858875
| 301.168072
| 302.500723
| 47.305909
|
2024-10-25
| 287.559692
| 296.39455
| 287.156795
| 295.8049
| 8,863,200
| 291.667572
| 299.213031
| 303.637329
| 296.631946
| 299.784172
| 41.143538
|
2024-10-28
| 291.667572
| 294.743555
| 291.421887
| 294.03598
| 6,656,000
| 289.908417
| 295.655511
| 302.354855
| 294.977155
| 298.308427
| 44.854017
|
2024-10-29
| 289.908417
| 297.47553
| 289.908417
| 292.463548
| 9,048,900
| 286.488464
| 291.785474
| 300.552509
| 293.287575
| 296.781152
| 41.082591
|
2024-10-30
| 286.488464
| 290.272021
| 284.837468
| 289.417041
| 4,924,000
| 287.068298
| 290.399799
| 298.449438
| 291.021205
| 294.909754
| 38.139399
|
2024-10-31
| 287.068298
| 289.299138
| 286.14455
| 287.205896
| 4,277,400
| 290.114838
| 288.538489
| 296.229425
| 289.703569
| 293.484035
| 37.655134
|
2024-11-01
| 290.114838
| 291.756028
| 288.218156
| 289.426937
| 4,131,800
| 287.795563
| 289.049518
| 294.131274
| 289.840659
| 292.871454
| 35.563483
|
2024-11-04
| 287.795563
| 289.869131
| 286.763667
| 289.652927
| 2,583,100
| 292.188416
| 288.275116
| 291.965314
| 289.15896
| 291.948564
| 29.315625
|
2024-11-05
| 292.188416
| 292.247378
| 287.510561
| 288.680025
| 3,032,100
| 288.92569
| 288.731116
| 290.258295
| 290.168779
| 291.992174
| 35.442359
|
2024-11-06
| 288.92569
| 295.146423
| 287.667783
| 295.097298
| 4,646,400
| 289.57431
| 289.218561
| 289.80918
| 289.754416
| 291.434631
| 31.22282
|
2024-11-07
| 289.57431
| 291.421867
| 288.738975
| 289.751196
| 3,357,400
| 293.809937
| 289.719763
| 289.129126
| 289.694381
| 291.096391
| 29.692172
|
2024-11-08
| 293.809937
| 296.62056
| 290.154141
| 290.498106
| 3,279,100
| 296.325745
| 290.458783
| 289.75415
| 291.066233
| 291.589763
| 35.926484
|
2024-11-11
| 296.325745
| 298.566392
| 294.841797
| 295.303686
| 2,872,400
| 293.495453
| 292.164819
| 290.219968
| 292.819403
| 292.450851
| 38.832343
|
2024-11-12
| 293.495453
| 296.197989
| 292.384951
| 294.959757
| 2,452,900
| 292.217896
| 292.426227
| 290.578671
| 293.044753
| 292.640778
| 50.087559
|
2024-11-13
| 292.217896
| 293.967172
| 290.124653
| 293.741131
| 2,327,100
| 293.406982
| 293.084668
| 291.151614
| 292.769134
| 292.56389
| 45.189968
|
2024-11-14
| 293.406982
| 294.930218
| 291.470983
| 292.85665
| 1,932,600
| 287.579346
| 293.851202
| 291.785483
| 292.98175
| 292.71718
| 58.2159
|
2024-11-15
| 287.579346
| 294.330768
| 284.719567
| 292.581491
| 4,039,400
| 286.075745
| 292.605084
| 291.531934
| 291.180949
| 291.783028
| 44.520533
|
2024-11-18
| 286.075745
| 290.340834
| 285.771097
| 287.952782
| 2,866,100
| 285.712128
| 290.555084
| 291.359952
| 289.479214
| 290.74534
| 44.82762
|
2024-11-19
| 285.712128
| 287.028996
| 282.636145
| 284.994716
| 2,353,300
| 285.889038
| 288.998419
| 290.712323
| 288.223519
| 289.830211
| 48.858096
|
2024-11-20
| 285.889038
| 286.291965
| 283.284782
| 285.604035
| 2,524,600
| 283.49115
| 287.732648
| 290.408658
| 287.445358
| 289.113634
| 48.244634
|
2024-11-21
| 283.49115
| 283.618911
| 278.56761
| 280.081039
| 4,475,700
| 285.269928
| 285.749481
| 289.800342
| 286.127289
| 288.091364
| 39.946286
|
2024-11-22
| 285.269928
| 285.584412
| 283.166879
| 283.49117
| 2,879,100
| 291.077911
| 285.287598
| 288.946341
| 285.841502
| 287.578376
| 46.102536
|
2024-11-25
| 291.077911
| 291.490646
| 286.734185
| 286.734185
| 5,021,800
| 291.215485
| 286.288031
| 288.421558
| 287.586972
| 288.214655
| 48.358026
|
2024-11-26
| 291.215485
| 292.1491
| 289.741374
| 291.873934
| 2,254,200
| 289.987061
| 287.388702
| 288.193561
| 288.796476
| 288.76026
| 53.730404
|
2024-11-27
| 289.987061
| 294.330787
| 289.88881
| 291.873936
| 2,240,300
| 290.901031
| 288.208307
| 287.970477
| 289.193338
| 288.983315
| 50.659961
|
2024-11-29
| 290.901031
| 291.92306
| 288.945357
| 289.082956
| 1,655,900
| 289.121429
| 289.690283
| 287.719882
| 289.762569
| 289.331991
| 44.796072
|
2024-12-02
| 289.121429
| 290.891125
| 287.638451
| 290.169398
| 3,149,900
| 291.158081
| 290.460583
| 287.874091
| 289.548856
| 289.293707
| 36.763062
|
2024-12-03
| 291.158081
| 291.504115
| 286.995864
| 289.002826
| 3,031,000
| 291.741364
| 290.476617
| 288.382324
| 290.085264
| 289.632684
| 45.57639
|
2024-12-04
| 291.741364
| 292.680595
| 288.508482
| 288.963253
| 3,742,500
| 296.071655
| 290.581793
| 288.985248
| 290.637297
| 290.01608
| 49.073796
|
2024-12-05
| 296.071655
| 296.33858
| 291.583166
| 292.18626
| 2,594,800
| 295.58725
| 291.798712
| 290.00351
| 292.44875
| 291.117094
| 54.615557
|
2024-12-06
| 295.58725
| 300.35253
| 295.221423
| 297.149307
| 4,158,700
| 297.950104
| 292.735956
| 291.21312
| 293.494917
| 291.929849
| 67.021449
|
2024-12-09
| 297.950104
| 299.185919
| 293.718674
| 294.203104
| 2,391,600
| 297.297577
| 294.501691
| 292.481137
| 294.979979
| 293.024441
| 74.350434
|
2024-12-10
| 297.297577
| 299.383649
| 292.482846
| 296.724172
| 3,523,000
| 292.739929
| 295.72959
| 293.103104
| 295.752512
| 293.801375
| 73.479758
|
2024-12-11
| 292.739929
| 298.4741
| 292.6114
| 297.920457
| 3,037,600
| 293.263885
| 295.929303
| 293.255548
| 294.748317
| 293.608385
| 61.790788
|
2024-12-12
| 293.263885
| 295.162081
| 291.741353
| 292.838772
| 2,040,700
| 293.234253
| 295.367749
| 293.583231
| 294.253507
| 293.545749
| 67.979164
|
2024-12-13
| 293.234253
| 295.804755
| 292.077517
| 292.927773
| 2,547,600
| 294.331635
| 294.89715
| 293.816553
| 293.913756
| 293.489113
| 65.660047
|
2024-12-16
| 294.331635
| 298.691594
| 293.797784
| 293.80765
| 3,179,900
| 292.720123
| 294.173456
| 294.337573
| 294.053049
| 293.642299
| 57.85233
|
2024-12-17
| 292.720123
| 296.595653
| 291.474442
| 294.242656
| 3,295,800
| 287.579163
| 293.257965
| 294.493777
| 293.60874
| 293.47463
| 53.390026
|
2024-12-18
| 287.579163
| 295.587252
| 287.371554
| 291.672167
| 3,800,900
| 286.936523
| 292.225812
| 294.077557
| 291.598881
| 292.402727
| 45.387995
|
2024-12-19
| 286.936523
| 289.536653
| 285.572179
| 287.579141
| 3,438,500
| 289.358704
| 290.960339
| 293.164044
| 290.044762
| 291.408872
| 42.326762
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.