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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-12-20
| 289.358704
| 292.739907
| 286.017055
| 286.234559
| 7,678,000
| 287.984497
| 290.185229
| 292.54119
| 289.816076
| 291.036114
| 50.448094
|
2024-12-23
| 287.984497
| 289.773955
| 286.442202
| 288.943491
| 2,492,200
| 290.653839
| 288.915802
| 291.544629
| 289.20555
| 290.481275
| 43.852854
|
2024-12-24
| 290.653839
| 290.930661
| 287.49017
| 287.9746
| 1,461,000
| 291.454651
| 288.502545
| 290.880255
| 289.688313
| 290.51265
| 48.050999
|
2024-12-26
| 291.454651
| 292.087403
| 289.279634
| 289.675089
| 1,433,900
| 290.288025
| 289.277643
| 290.751727
| 290.277092
| 290.683923
| 40.5273
|
2024-12-27
| 290.288025
| 293.115586
| 289.418006
| 290.011204
| 1,617,200
| 286.31366
| 289.947943
| 290.454141
| 290.280736
| 290.611941
| 39.423666
|
2024-12-30
| 286.31366
| 288.162434
| 285.720462
| 288.162434
| 1,936,700
| 286.600403
| 289.338934
| 289.762082
| 288.958377
| 289.830436
| 28.179312
|
2024-01-22
| 392.059662
| 396.123518
| 389.172422
| 395.530246
| 27,016,900
| 394.42276
| 389.338501
| 383.164581
| 389.173133
| 384.148396
| 83.915547
|
2024-01-23
| 394.42276
| 394.897383
| 389.508542
| 391.308121
| 20,525,900
| 398.041718
| 391.045129
| 385.558405
| 390.923008
| 386.016462
| 84.872024
|
2024-01-24
| 398.041718
| 401.077267
| 395.955414
| 397.033177
| 24,867,000
| 400.325775
| 393.633746
| 388.205359
| 393.295911
| 388.202873
| 86.668366
|
2024-01-25
| 400.325775
| 402.44177
| 398.012043
| 399.78196
| 21,021,200
| 399.396362
| 395.809058
| 390.390555
| 395.639199
| 390.407037
| 92.713618
|
2024-01-26
| 399.396362
| 401.611242
| 397.913198
| 399.831426
| 17,803,300
| 405.121368
| 396.849255
| 392.298898
| 396.891587
| 392.041459
| 91.132556
|
2024-01-29
| 405.121368
| 405.37846
| 399.79185
| 401.502444
| 24,510,200
| 404.003967
| 399.461597
| 394.400049
| 399.634847
| 394.419625
| 90.894462
|
2024-01-30
| 404.003967
| 408.4139
| 401.888002
| 407.632788
| 33,477,600
| 393.117615
| 401.377838
| 396.211484
| 401.091221
| 396.162232
| 88.264158
|
2024-01-31
| 393.117615
| 410.658524
| 392.751772
| 402.39234
| 47,871,100
| 399.247955
| 400.393018
| 397.013382
| 398.433352
| 395.608666
| 65.79237
|
2024-02-01
| 399.247955
| 403.420591
| 397.290168
| 397.31983
| 30,657,700
| 406.604523
| 400.177454
| 397.993256
| 398.704886
| 396.270355
| 68.690277
|
2024-02-02
| 406.604523
| 408.018465
| 399.030494
| 399.277688
| 28,245,000
| 401.097046
| 401.619086
| 399.234171
| 401.338099
| 398.149294
| 70.746024
|
2024-02-05
| 401.097046
| 406.545212
| 399.455674
| 405.299345
| 25,352,300
| 400.938812
| 400.814221
| 400.137909
| 401.257748
| 398.685249
| 63.12295
|
2024-02-06
| 400.938812
| 403.390988
| 398.387783
| 401.324449
| 18,382,600
| 409.40274
| 400.20119
| 400.789514
| 401.151436
| 399.094988
| 63.819889
|
2024-02-07
| 409.40274
| 409.649935
| 402.827385
| 402.866945
| 22,340,500
| 409.462067
| 403.458215
| 401.925616
| 403.901871
| 400.969125
| 66.242791
|
2024-02-08
| 409.462067
| 410.895804
| 407.899814
| 409.402742
| 21,225,300
| 415.829803
| 405.501038
| 402.839246
| 405.755269
| 402.513296
| 63.454181
|
2024-02-09
| 415.829803
| 416.096792
| 410.431094
| 410.589302
| 22,032,800
| 410.599152
| 407.346094
| 404.48259
| 409.113447
| 404.934479
| 69.493982
|
2024-02-12
| 410.599152
| 416.017625
| 410.094866
| 415.839653
| 21,202,900
| 401.759521
| 409.246515
| 405.030368
| 409.608682
| 405.96442
| 62.670383
|
2024-02-13
| 401.759521
| 405.467432
| 398.862415
| 400.395006
| 27,824,900
| 405.642639
| 409.410657
| 404.805923
| 406.992295
| 405.199893
| 52.691871
|
2024-02-14
| 405.642639
| 405.989357
| 400.768882
| 404.235998
| 20,401,200
| 402.740173
| 408.658636
| 406.058426
| 406.54241
| 405.280392
| 53.762544
|
2024-02-15
| 402.740173
| 405.286034
| 400.491512
| 404.305345
| 21,825,500
| 400.263702
| 407.314258
| 406.407648
| 405.274998
| 404.818534
| 52.302005
|
2024-02-16
| 400.263702
| 404.453971
| 399.649532
| 404.127054
| 22,281,100
| 399.005646
| 404.201038
| 405.773566
| 403.604566
| 403.990383
| 46.499217
|
2024-02-20
| 399.005646
| 400.689655
| 394.270557
| 399.4514
| 24,307,900
| 398.401367
| 401.882336
| 405.564426
| 402.071593
| 403.084067
| 46.405138
|
2024-02-21
| 398.401367
| 398.510349
| 393.487977
| 396.410272
| 18,631,100
| 407.78241
| 401.210706
| 405.310681
| 400.848184
| 402.232667
| 54.459745
|
2024-02-22
| 407.78241
| 408.951316
| 404.731361
| 406.336135
| 27,009,900
| 406.48468
| 401.63866
| 405.148648
| 403.159593
| 403.241711
| 56.828767
|
2024-02-23
| 406.48468
| 411.952807
| 405.127557
| 411.76462
| 16,295,900
| 403.711029
| 402.387561
| 404.850909
| 404.267955
| 403.831342
| 49.893813
|
2024-02-26
| 403.711029
| 408.287618
| 403.532697
| 407.594182
| 16,193,500
| 403.65155
| 403.077026
| 403.639032
| 404.082313
| 403.809467
| 52.434043
|
2024-02-27
| 403.65155
| 404.483654
| 400.055651
| 404.156738
| 14,835,800
| 403.889313
| 404.006207
| 402.944272
| 403.938726
| 403.780755
| 52.530654
|
2024-02-28
| 403.889313
| 405.454455
| 401.511868
| 404.344982
| 13,183,100
| 409.753693
| 405.103796
| 403.157251
| 403.922255
| 403.800493
| 43.924115
|
2024-02-29
| 409.753693
| 410.308429
| 402.106224
| 404.80067
| 31,947,300
| 411.596191
| 405.498053
| 403.568356
| 405.866067
| 404.882893
| 50.284922
|
2024-03-01
| 411.596191
| 411.96271
| 407.019603
| 407.405923
| 17,800,300
| 411.021637
| 406.520355
| 404.453958
| 407.776109
| 406.103492
| 45.462485
|
2024-03-04
| 411.021637
| 413.428799
| 408.446059
| 409.555531
| 17,596,000
| 398.866913
| 407.982477
| 405.529752
| 408.857951
| 406.9977
| 50.503017
|
2024-03-05
| 398.866913
| 410.357932
| 396.875818
| 410.070648
| 26,919,200
| 398.312225
| 407.025549
| 405.515878
| 405.527605
| 405.519375
| 46.807995
|
2024-03-06
| 398.312225
| 401.353389
| 394.647006
| 399.183962
| 22,344,100
| 405.29599
| 405.910132
| 405.506964
| 403.122479
| 404.208985
| 41.26953
|
2024-03-07
| 405.29599
| 405.929961
| 398.460794
| 402.304345
| 18,718,500
| 402.403412
| 405.018591
| 405.258322
| 403.846982
| 404.406622
| 52.774257
|
2024-03-08
| 402.403412
| 406.563963
| 400.531155
| 404.127054
| 17,971,700
| 400.719391
| 403.180035
| 404.850195
| 403.365792
| 404.042402
| 52.301793
|
2024-03-11
| 400.719391
| 401.868496
| 397.49004
| 399.966552
| 16,120,800
| 411.378296
| 401.119586
| 404.551031
| 402.483658
| 403.438218
| 51.82682
|
2024-03-12
| 411.378296
| 411.66558
| 402.968072
| 403.790261
| 22,457,000
| 411.200012
| 403.621863
| 405.323706
| 405.448538
| 404.881869
| 61.391309
|
2024-03-13
| 411.200012
| 414.251061
| 407.584311
| 414.171826
| 17,115,900
| 421.224915
| 406.19942
| 406.054776
| 407.365696
| 406.030622
| 53.578115
|
2024-03-14
| 421.224915
| 423.800493
| 414.062832
| 416.291692
| 34,157,300
| 412.507568
| 409.385205
| 407.201898
| 411.985435
| 408.793221
| 63.048106
|
2024-03-15
| 412.507568
| 418.629497
| 408.911669
| 415.350599
| 45,049,800
| 413.399109
| 411.406036
| 407.293036
| 412.15948
| 409.468557
| 57.04536
|
2024-03-18
| 413.399109
| 416.777074
| 409.89236
| 410.357946
| 20,106,000
| 417.450684
| 413.94198
| 407.530783
| 412.572689
| 410.183202
| 57.704368
|
2024-03-19
| 417.450684
| 417.70825
| 411.645725
| 413.904302
| 19,837,900
| 421.234802
| 415.156458
| 409.38916
| 414.198687
| 411.504563
| 60.109297
|
2024-03-20
| 421.234802
| 421.957924
| 416.707732
| 418.035139
| 17,860,100
| 425.335876
| 417.163416
| 411.681418
| 416.544059
| 413.273697
| 58.832506
|
2024-03-21
| 425.335876
| 426.772265
| 423.146649
| 425.791546
| 21,296,200
| 424.711823
| 417.985608
| 413.685406
| 419.474665
| 415.466821
| 60.215064
|
2024-03-22
| 424.711823
| 425.821295
| 422.066925
| 425.662825
| 17,636,500
| 418.887054
| 420.426459
| 415.916248
| 421.220384
| 417.14773
| 60.170777
|
2024-03-25
| 418.887054
| 423.394324
| 417.648799
| 421.244698
| 18,060,500
| 417.688416
| 421.524048
| 417.733014
| 420.442608
| 417.463971
| 66.417591
|
2024-03-26
| 417.688416
| 421.987636
| 417.391246
| 421.611201
| 16,725,600
| 417.47049
| 421.571594
| 418.364026
| 419.524544
| 417.504779
| 65.723453
|
2024-03-27
| 417.47049
| 420.462135
| 415.073243
| 420.452219
| 16,705,000
| 416.767151
| 420.818732
| 418.991074
| 418.839859
| 417.498545
| 61.098048
|
2024-03-28
| 416.767151
| 417.90634
| 415.182178
| 417.004886
| 21,871,200
| 420.580994
| 419.104987
| 418.545297
| 418.148956
| 417.365564
| 63.63806
|
2024-04-01
| 420.580994
| 423.869808
| 418.253067
| 419.966824
| 16,316,000
| 417.480377
| 418.278821
| 419.35264
| 418.959635
| 417.950187
| 68.125104
|
2024-04-02
| 417.480377
| 418.411548
| 413.914195
| 416.162856
| 17,912,000
| 416.499725
| 417.997485
| 419.760767
| 418.466549
| 417.864767
| 56.459686
|
2024-04-03
| 416.499725
| 419.283322
| 415.152487
| 415.786489
| 16,502,300
| 413.953857
| 417.759747
| 419.665671
| 417.810941
| 417.616578
| 55.516582
|
2024-04-04
| 413.953857
| 424.64249
| 413.646772
| 420.997042
| 19,370,900
| 421.522034
| 417.056421
| 418.937576
| 416.525247
| 416.950629
| 41.03564
|
2024-04-05
| 421.522034
| 422.502753
| 414.389699
| 416.063823
| 16,544,300
| 420.60083
| 418.007397
| 418.556192
| 418.190842
| 417.781793
| 61.43788
|
2024-04-08
| 420.60083
| 423.265559
| 419.322942
| 421.175398
| 14,272,400
| 422.274902
| 418.011365
| 418.145093
| 418.994172
| 418.294345
| 59.130931
|
2024-04-09
| 422.274902
| 423.721177
| 417.658682
| 422.433403
| 12,512,300
| 419.283295
| 418.97027
| 418.483878
| 420.087749
| 419.018083
| 56.50895
|
2024-04-10
| 419.283295
| 420.046049
| 415.756745
| 418.223341
| 16,216,600
| 423.909424
| 419.526984
| 418.643365
| 419.819597
| 419.066303
| 47.309441
|
2024-04-11
| 423.909424
| 425.335897
| 418.391749
| 421.819263
| 17,966,400
| 417.936066
| 421.518097
| 419.287259
| 421.182873
| 419.946871
| 48.061405
|
2024-04-12
| 417.936066
| 421.185247
| 415.826073
| 420.065859
| 19,232,100
| 409.753693
| 420.800903
| 419.40415
| 420.100604
| 419.58127
| 41.960459
|
2024-04-15
| 409.753693
| 422.809854
| 409.545644
| 422.59192
| 20,273,500
| 410.684814
| 418.631476
| 418.32142
| 416.651633
| 417.794438
| 39.737289
|
2024-04-16
| 410.684814
| 414.468931
| 409.842825
| 410.674929
| 16,765,600
| 407.970581
| 416.313458
| 417.641864
| 414.662694
| 416.501779
| 42.082799
|
2024-04-17
| 407.970581
| 414.944446
| 406.474758
| 413.329755
| 15,855,500
| 400.471741
| 414.050916
| 416.78895
| 412.43199
| 414.950652
| 39.83458
|
2024-04-18
| 400.471741
| 408.020174
| 400.15477
| 406.772002
| 21,029,900
| 395.370117
| 409.363379
| 415.440738
| 408.44524
| 412.318123
| 34.776932
|
2024-04-19
| 395.370117
| 401.670378
| 394.032795
| 400.23399
| 30,276,500
| 397.19281
| 404.850189
| 412.825546
| 404.086866
| 409.236667
| 27.00152
|
2024-04-22
| 397.19281
| 399.065067
| 392.031769
| 396.321073
| 20,286,900
| 403.740753
| 402.338013
| 410.484744
| 401.788847
| 407.046875
| 31.050974
|
2024-04-23
| 403.740753
| 404.364839
| 399.273116
| 400.442023
| 15,734,500
| 405.216675
| 400.9492
| 408.631329
| 402.439482
| 406.445762
| 39.205469
|
2024-04-24
| 405.216675
| 408.59464
| 402.958098
| 405.711977
| 15,065,300
| 395.290894
| 400.398419
| 407.224667
| 403.365213
| 406.222291
| 42.471749
|
2024-04-25
| 395.290894
| 396.132914
| 384.384327
| 390.327955
| 40,586,500
| 402.502472
| 399.36225
| 404.362814
| 400.673773
| 404.234765
| 28.28077
|
2024-04-26
| 402.502472
| 409.119703
| 401.947736
| 408.297515
| 29,694,700
| 398.470703
| 400.788721
| 402.819455
| 401.28334
| 403.919802
| 36.428391
|
2024-04-29
| 398.470703
| 402.502471
| 395.439455
| 401.442517
| 19,582,100
| 385.672058
| 401.044299
| 401.691156
| 400.345794
| 402.929057
| 32.759319
|
2024-04-30
| 385.672058
| 398.381531
| 385.513588
| 397.717813
| 28,781,400
| 391.22937
| 397.43056
| 399.18988
| 395.454549
| 399.791421
| 28.684437
|
2024-05-01
| 391.22937
| 397.945668
| 386.642866
| 388.921245
| 23,562,500
| 394.102112
| 394.633099
| 397.515759
| 394.046156
| 398.234684
| 29.516895
|
2024-05-02
| 394.102112
| 396.172472
| 390.942081
| 393.92381
| 17,709,400
| 402.839264
| 394.395343
| 396.878796
| 394.064808
| 397.483308
| 34.457315
|
2024-05-03
| 402.839264
| 403.32465
| 398.084344
| 398.500411
| 17,446,700
| 409.654633
| 394.462701
| 397.625711
| 396.989627
| 398.457118
| 45.523329
|
2024-05-06
| 409.654633
| 410.040953
| 402.551984
| 404.919544
| 16,996,600
| 405.49408
| 396.699487
| 398.871893
| 401.211295
| 400.49303
| 49.380242
|
2024-05-07
| 405.49408
| 410.774019
| 405.246428
| 410.764103
| 20,018,200
| 406.6828
| 400.663892
| 399.047226
| 402.63889
| 401.402311
| 48.535618
|
2024-05-08
| 406.6828
| 408.356924
| 402.888768
| 404.335072
| 11,792,300
| 408.446106
| 403.754578
| 399.193839
| 403.98686
| 402.3624
| 53.96884
|
2024-05-09
| 408.446106
| 408.842342
| 405.256358
| 406.712548
| 14,689,700
| 410.843353
| 406.623376
| 400.50936
| 405.473275
| 403.468529
| 58.727859
|
2024-05-10
| 410.843353
| 411.477355
| 407.930973
| 409.060277
| 13,402,300
| 409.832947
| 408.224194
| 401.343448
| 407.263301
| 404.809406
| 59.042006
|
2024-05-13
| 409.832947
| 414.419451
| 406.960199
| 414.082649
| 15,440,200
| 412.646271
| 408.259857
| 402.479672
| 408.11985
| 405.722777
| 54.354895
|
2024-05-14
| 412.646271
| 413.567526
| 407.683332
| 408.148917
| 15,109,300
| 419.860901
| 409.690295
| 405.177094
| 409.628657
| 406.981594
| 55.211272
|
2024-05-15
| 419.860901
| 420.585357
| 414.09511
| 414.720321
| 22,239,500
| 417.786835
| 412.325916
| 408.040247
| 413.039405
| 409.323286
| 67.915284
|
2024-05-16
| 417.786835
| 422.183152
| 417.15172
| 418.590669
| 17,530,100
| 417.012787
| 414.194061
| 410.408719
| 414.621881
| 410.862113
| 62.047217
|
2024-05-17
| 417.012787
| 419.702189
| 414.849381
| 419.325076
| 15,352,200
| 422.10376
| 415.427948
| 411.826071
| 415.41885
| 411.980417
| 65.406155
|
2024-05-20
| 422.10376
| 423.522872
| 416.79446
| 417.012787
| 16,272,100
| 425.775574
| 417.882111
| 413.070984
| 417.647153
| 413.821025
| 84.716797
|
2024-05-21
| 425.775574
| 429.675664
| 421.617452
| 423.582367
| 21,453,300
| 427.244324
| 420.507971
| 415.099133
| 420.356627
| 415.994579
| 84.147126
|
2024-05-22
| 427.244324
| 429.119958
| 423.880133
| 426.817603
| 18,073,700
| 423.751099
| 421.984656
| 417.155286
| 422.652526
| 418.039987
| 83.694561
|
2024-05-23
| 423.751099
| 430.300887
| 422.183134
| 429.675676
| 17,211,700
| 426.887054
| 423.177509
| 418.685785
| 423.018717
| 419.078371
| 73.79783
|
2024-05-24
| 426.887054
| 427.780201
| 421.180804
| 423.939651
| 11,845,800
| 427.045868
| 425.152362
| 420.290155
| 424.308163
| 420.498132
| 71.403003
|
2024-05-28
| 427.045868
| 427.542064
| 423.354171
| 426.361115
| 15,718,000
| 425.904633
| 426.140784
| 422.011447
| 425.220731
| 421.688629
| 79.722276
|
2024-05-29
| 425.904633
| 427.661154
| 422.4511
| 422.4511
| 15,517,100
| 411.514954
| 426.166595
| 423.337283
| 425.448698
| 422.455175
| 76.543777
|
2024-05-30
| 411.514954
| 421.071657
| 411.088202
| 421.071657
| 28,424,800
| 411.971466
| 423.020721
| 422.502689
| 420.804117
| 420.466044
| 53.142111
|
2024-05-31
| 411.971466
| 413.579135
| 401.432274
| 413.579135
| 47,995,300
| 410.373688
| 420.664795
| 421.921152
| 417.8599
| 418.921575
| 51.202847
|
2024-06-03
| 410.373688
| 413.26155
| 405.808711
| 412.368404
| 17,484,700
| 412.904297
| 417.362122
| 421.257242
| 415.364496
| 417.367414
| 50.569431
|
2024-06-04
| 412.904297
| 413.271477
| 406.562901
| 409.291978
| 14,348,900
| 420.783905
| 414.533807
| 420.337296
| 414.544429
| 416.555938
| 50.273344
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.