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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-06-05
| 420.783905
| 420.853349
| 413.132545
| 414.631066
| 16,988,000
| 421.289978
| 413.509662
| 419.838129
| 416.624255
| 417.324659
| 50.964213
|
2024-06-06
| 421.289978
| 422.073976
| 417.379954
| 420.783879
| 14,861,300
| 420.625092
| 415.464667
| 419.242694
| 418.179496
| 418.045626
| 53.783495
|
2024-06-07
| 420.625092
| 423.036595
| 419.781553
| 422.957217
| 13,621,700
| 424.614502
| 417.195392
| 418.930093
| 418.994694
| 418.51462
| 53.910613
|
2024-06-10
| 424.614502
| 424.822896
| 420.664804
| 421.468638
| 14,003,000
| 429.387878
| 420.043555
| 418.702838
| 420.867964
| 419.62369
| 52.784494
|
2024-06-11
| 429.387878
| 429.526828
| 422.014418
| 422.242679
| 14,551,100
| 437.704163
| 423.340271
| 418.937039
| 423.707935
| 421.398997
| 53.910613
|
2024-06-12
| 437.704163
| 440.026355
| 429.953588
| 432.007845
| 22,366,200
| 438.220184
| 426.724323
| 420.116992
| 428.373344
| 424.363572
| 59.861549
|
2024-06-13
| 438.220184
| 440.016441
| 436.027008
| 437.495758
| 15,960,600
| 439.202667
| 430.110364
| 422.787515
| 431.655624
| 426.882956
| 64.452828
|
2024-06-14
| 439.202667
| 439.768338
| 433.397172
| 434.9453
| 13,582,000
| 444.958527
| 433.825879
| 425.510635
| 434.171305
| 429.122904
| 62.854802
|
2024-06-17
| 444.958527
| 447.50898
| 437.366738
| 439.222506
| 20,790,000
| 442.94397
| 437.894684
| 428.969119
| 437.767046
| 432.002108
| 66.74086
|
2024-06-18
| 442.94397
| 446.715075
| 441.50502
| 446.288324
| 17,112,500
| 442.308838
| 440.605902
| 431.973087
| 439.492687
| 433.991537
| 65.668892
|
2024-06-20
| 442.308838
| 443.132509
| 437.912521
| 442.904248
| 19,877,400
| 446.357788
| 441.526837
| 434.12558
| 440.431404
| 435.503774
| 87.906145
|
2024-06-21
| 446.357788
| 447.151689
| 443.112679
| 443.976055
| 34,486,200
| 444.263885
| 443.154358
| 436.632361
| 442.406865
| 437.477231
| 88.888851
|
2024-06-24
| 444.263885
| 449.305221
| 443.013463
| 446.377654
| 15,913,700
| 447.51889
| 444.166602
| 438.99624
| 443.025872
| 438.711168
| 87.902433
|
2024-06-25
| 447.51889
| 447.985316
| 443.350835
| 444.839422
| 16,747,500
| 448.719666
| 444.678674
| 441.286679
| 444.523545
| 440.312572
| 88.095326
|
2024-06-26
| 448.719666
| 450.148711
| 444.779871
| 445.583705
| 16,507,000
| 449.404449
| 445.833813
| 443.219858
| 445.922252
| 441.841135
| 86.043616
|
2024-06-27
| 449.404449
| 452.699196
| 448.33265
| 448.739534
| 14,806,300
| 443.549347
| 447.252936
| 444.389886
| 447.082984
| 443.216283
| 86.107682
|
2024-06-28
| 443.549347
| 451.915199
| 443.013447
| 449.622777
| 28,362,300
| 453.254944
| 446.691248
| 444.922803
| 445.905105
| 443.27684
| 75.97847
|
2024-07-01
| 453.254944
| 453.890059
| 442.269164
| 445.246338
| 17,662,800
| 455.785522
| 448.489459
| 446.32803
| 448.355051
| 445.091041
| 78.733637
|
2024-07-02
| 455.785522
| 456.093161
| 449.662454
| 449.751796
| 13,979,800
| 457.26416
| 450.142786
| 447.41073
| 450.831875
| 447.035492
| 77.731512
|
2024-07-03
| 457.26416
| 457.512258
| 454.396165
| 454.703804
| 9,932,800
| 464.002472
| 451.851685
| 448.842749
| 452.97597
| 448.89525
| 73.995648
|
2024-07-05
| 464.002472
| 464.78647
| 455.477834
| 456.112949
| 16,000,300
| 462.692566
| 454.771289
| 451.012112
| 456.651471
| 451.642017
| 77.439832
|
2024-07-08
| 462.692566
| 464.141479
| 460.92611
| 463.000205
| 12,962,300
| 456.043518
| 458.599933
| 452.64559
| 458.665169
| 453.651208
| 74.827034
|
2024-07-09
| 456.043518
| 463.774225
| 454.515227
| 463.446749
| 17,207,200
| 462.702484
| 459.157648
| 453.823553
| 457.791285
| 454.086173
| 61.498885
|
2024-07-10
| 462.702484
| 462.910878
| 455.368697
| 457.710757
| 18,196,100
| 451.240356
| 460.54104
| 455.341913
| 459.428352
| 455.652775
| 68.694889
|
2024-07-11
| 451.240356
| 461.243648
| 448.114299
| 459.457356
| 23,111,200
| 450.099121
| 459.336279
| 455.593982
| 456.69902
| 454.850517
| 57.013728
|
2024-07-12
| 450.099121
| 452.887739
| 447.221192
| 450.873185
| 16,324,300
| 450.505981
| 456.555609
| 455.663449
| 454.499054
| 453.986627
| 53.078578
|
2024-07-15
| 450.505981
| 453.780891
| 447.995232
| 449.851
| 14,429,400
| 446.099762
| 454.118292
| 456.359113
| 453.16803
| 453.353783
| 55.283023
|
2024-07-16
| 446.099762
| 450.843392
| 443.261537
| 450.764014
| 17,175,700
| 440.145416
| 452.129541
| 455.643594
| 450.81194
| 452.03487
| 48.821873
|
2024-07-17
| 440.145416
| 441.465314
| 435.838441
| 439.2225
| 21,778,000
| 437.019409
| 447.618127
| 454.079584
| 447.256432
| 449.873151
| 43.402568
|
2024-07-18
| 437.019409
| 441.266843
| 431.094831
| 440.959204
| 20,794,800
| 433.78418
| 444.773938
| 452.055109
| 443.844091
| 447.536107
| 40.815411
|
2024-07-19
| 433.78418
| 437.783546
| 428.713074
| 429.804711
| 20,940,400
| 439.569855
| 441.51095
| 449.033279
| 440.490787
| 445.035757
| 42.465506
|
2024-07-22
| 439.569855
| 441.217228
| 435.570519
| 438.428611
| 15,808,800
| 441.465302
| 439.323724
| 446.721008
| 440.18381
| 444.041956
| 38.761185
|
2024-07-23
| 441.465302
| 444.978375
| 439.728617
| 440.522518
| 13,107,100
| 425.636658
| 438.396832
| 445.263187
| 440.610974
| 443.573474
| 38.115608
|
2024-07-24
| 425.636658
| 438.120958
| 424.336627
| 437.098796
| 26,805,800
| 415.216522
| 435.495081
| 441.556604
| 435.619535
| 440.312234
| 28.80138
|
2024-07-25
| 415.216522
| 426.529777
| 414.33331
| 425.537386
| 29,943,800
| 422.034271
| 431.134503
| 437.954221
| 428.818531
| 435.749378
| 18.838755
|
2024-07-26
| 422.034271
| 425.656524
| 414.09514
| 415.018087
| 23,583,800
| 423.483185
| 428.784521
| 435.147736
| 426.557111
| 433.255722
| 25.73731
|
2024-07-29
| 423.483185
| 428.861929
| 421.468632
| 428.296259
| 15,125,800
| 419.702179
| 425.567188
| 432.445456
| 425.532469
| 431.478897
| 29.28404
|
2024-07-30
| 419.702179
| 425.785513
| 414.184455
| 424.465646
| 32,687,600
| 415.166901
| 421.214563
| 429.805698
| 423.589039
| 429.337675
| 21.601813
|
2024-07-31
| 415.166901
| 418.570795
| 409.073604
| 417.300536
| 42,891,400
| 413.93634
| 419.120612
| 427.307846
| 420.781659
| 426.761171
| 23.777249
|
2024-08-01
| 413.93634
| 424.207597
| 409.946938
| 417.588364
| 30,296,400
| 405.381958
| 418.864575
| 424.999539
| 418.499886
| 424.429384
| 23.746411
|
2024-08-02
| 405.381958
| 411.842436
| 401.26354
| 409.351524
| 29,437,900
| 392.143433
| 415.534113
| 422.159317
| 414.127244
| 420.966215
| 20.70614
|
2024-08-05
| 392.143433
| 397.988632
| 382.64624
| 386.208952
| 40,709,200
| 396.569519
| 409.266162
| 417.416675
| 406.799307
| 415.725709
| 18.575925
|
2024-08-06
| 396.569519
| 402.583439
| 395.467979
| 396.956566
| 24,946,500
| 395.398529
| 404.63963
| 412.927097
| 403.389377
| 412.242766
| 24.161518
|
2024-08-07
| 395.398529
| 406.959884
| 394.445842
| 405.530868
| 20,650,900
| 399.626129
| 400.685956
| 409.903284
| 400.725761
| 409.180177
| 24.734991
|
2024-08-08
| 399.626129
| 402.771993
| 396.897053
| 399.378031
| 20,203,000
| 402.930756
| 397.823914
| 408.344244
| 400.359217
| 407.443078
| 29.51197
|
2024-08-09
| 402.930756
| 404.945309
| 399.199384
| 400.955906
| 19,276,700
| 403.714691
| 397.333673
| 406.433893
| 401.216397
| 406.622655
| 27.3497
|
2024-08-12
| 403.714691
| 405.649866
| 401.164238
| 403.962789
| 16,762,900
| 410.859985
| 399.647925
| 404.457043
| 402.049162
| 406.093935
| 26.337375
|
2024-08-13
| 410.859985
| 411.792836
| 406.453765
| 406.473602
| 19,414,300
| 413.688263
| 402.506018
| 403.572824
| 404.986103
| 406.960489
| 39.606348
|
2024-08-14
| 413.688263
| 414.541735
| 409.311844
| 411.643939
| 18,267,000
| 418.57962
| 406.163965
| 403.42496
| 407.886823
| 408.183721
| 48.796518
|
2024-08-15
| 418.57962
| 418.659141
| 415.229238
| 417.356768
| 20,752,100
| 416.034515
| 409.954663
| 403.889288
| 411.451089
| 410.073884
| 47.19439
|
2024-08-16
| 416.034515
| 418.887807
| 414.871311
| 418.152124
| 22,775,600
| 419.076721
| 412.575415
| 404.954544
| 412.978898
| 411.157635
| 44.056567
|
2024-08-19
| 419.076721
| 419.295442
| 414.036221
| 416.521671
| 15,234,000
| 422.327698
| 415.647821
| 407.647873
| 415.011505
| 412.597469
| 49.494981
|
2024-08-20
| 422.327698
| 423.381526
| 419.186115
| 419.245764
| 16,387,600
| 421.67157
| 417.941364
| 410.223691
| 417.450236
| 414.366602
| 55.904359
|
2024-08-21
| 421.67157
| 423.918396
| 419.265641
| 421.611891
| 16,067,300
| 413.131531
| 419.538025
| 412.850995
| 418.857347
| 415.694778
| 56.438996
|
2024-08-22
| 413.131531
| 424.306136
| 412.196999
| 421.890255
| 19,361,900
| 414.364319
| 418.448407
| 414.201535
| 416.948742
| 415.228733
| 56.452477
|
2024-08-23
| 414.364319
| 416.819945
| 409.69166
| 414.553215
| 18,493,800
| 411.083496
| 418.114368
| 415.344891
| 416.087268
| 415.071567
| 73.124879
|
2024-08-26
| 411.083496
| 414.851447
| 408.946015
| 413.946739
| 13,152,800
| 411.431458
| 416.515723
| 416.081772
| 414.419344
| 414.346463
| 65.473275
|
2024-08-27
| 411.431458
| 411.94842
| 407.862355
| 410.45715
| 13,492,900
| 408.210327
| 414.336475
| 416.138919
| 413.423382
| 413.816462
| 67.397929
|
2024-08-28
| 408.210327
| 412.584713
| 404.939466
| 412.465416
| 14,882,700
| 410.715637
| 411.644226
| 415.591125
| 411.685697
| 412.797165
| 59.523047
|
2024-08-29
| 410.715637
| 419.593657
| 408.210315
| 412.525052
| 17,045,200
| 414.71228
| 411.161047
| 414.804727
| 411.362344
| 412.418705
| 58.792238
|
2024-08-30
| 414.71228
| 415.060219
| 409.731429
| 413.181235
| 24,308,300
| 407.057068
| 411.23064
| 414.672504
| 412.478989
| 412.835719
| 61.580301
|
2024-09-03
| 407.057068
| 417.43631
| 404.66109
| 415.477774
| 20,313,600
| 406.520233
| 410.425354
| 413.470538
| 410.671682
| 411.785055
| 46.038129
|
2024-09-04
| 406.520233
| 408.846611
| 402.016599
| 403.547644
| 15,135,800
| 406.013214
| 409.443109
| 411.889792
| 409.287866
| 410.827815
| 42.157948
|
2024-09-05
| 406.013214
| 410.695794
| 403.766357
| 405.247676
| 14,195,500
| 399.362152
| 409.003687
| 410.323956
| 408.196315
| 409.952433
| 34.793126
|
2024-09-06
| 399.362152
| 408.260046
| 398.467366
| 406.679303
| 19,609,500
| 403.358765
| 406.73299
| 408.947018
| 405.251594
| 408.026927
| 31.648122
|
2024-09-09
| 403.358765
| 406.271705
| 399.809534
| 404.869908
| 15,295,100
| 411.789429
| 404.462286
| 407.846463
| 404.620651
| 407.17817
| 33.05471
|
2024-09-10
| 411.789429
| 413.907007
| 405.327258
| 405.824348
| 19,594,300
| 420.577942
| 405.408759
| 407.917056
| 407.010244
| 408.016581
| 39.780226
|
2024-09-11
| 420.577942
| 421.522395
| 407.196256
| 413.081816
| 19,266,900
| 424.514893
| 408.2203
| 408.831705
| 411.53281
| 410.300465
| 49.08392
|
2024-09-12
| 424.514893
| 424.882734
| 417.307087
| 420.846366
| 17,418,800
| 428.083984
| 411.920636
| 410.462161
| 415.860171
| 412.884906
| 60.332069
|
2024-09-13
| 428.083984
| 429.316758
| 422.983836
| 423.351678
| 15,874,600
| 428.82962
| 417.665002
| 412.198996
| 419.934775
| 415.648375
| 61.945969
|
2024-09-16
| 428.82962
| 431.006877
| 425.727783
| 428.093937
| 13,834,700
| 432.617493
| 422.759174
| 413.61073
| 422.899724
| 418.044965
| 66.165571
|
2024-09-17
| 432.617493
| 439.278512
| 429.754249
| 437.667945
| 18,874,200
| 428.302734
| 426.924786
| 416.166772
| 426.13898
| 420.694516
| 68.160947
|
2024-09-18
| 428.302734
| 433.492356
| 427.905068
| 432.468351
| 18,898,000
| 436.136871
| 428.469745
| 418.345023
| 426.860231
| 422.077828
| 66.906488
|
2024-09-19
| 436.136871
| 438.930515
| 434.35728
| 438.662097
| 21,706,600
| 432.736755
| 430.794141
| 421.357388
| 429.952445
| 424.634018
| 69.629991
|
2024-09-20
| 432.736755
| 436.683652
| 431.692878
| 434.675419
| 55,167,100
| 430.98703
| 431.724695
| 424.694849
| 430.880548
| 426.107243
| 64.047714
|
2024-09-23
| 430.98703
| 433.919843
| 427.885193
| 431.752538
| 15,128,900
| 426.672302
| 432.156177
| 427.457675
| 430.916042
| 426.994477
| 70.541095
|
2024-09-24
| 426.672302
| 430.827968
| 423.620162
| 430.479999
| 17,015,800
| 429.595123
| 430.967139
| 428.945963
| 429.501462
| 426.9359
| 66.244624
|
2024-09-25
| 429.595123
| 430.599255
| 426.075748
| 427.328394
| 13,396,400
| 428.799805
| 431.225616
| 429.847681
| 429.532683
| 427.419395
| 68.296808
|
2024-09-26
| 428.799805
| 432.766573
| 426.632499
| 432.557804
| 14,492,000
| 425.528961
| 429.758203
| 430.276172
| 429.28839
| 427.670378
| 75.123048
|
2024-09-27
| 425.528961
| 429.336688
| 424.982174
| 429.008592
| 14,896,100
| 427.795685
| 428.316644
| 430.02067
| 428.035247
| 427.28103
| 69.158094
|
2024-09-30
| 427.795685
| 427.915012
| 422.894384
| 425.717852
| 16,807,300
| 418.241638
| 427.678375
| 429.917276
| 427.955393
| 427.374603
| 65.480766
|
2024-10-01
| 418.241638
| 425.98631
| 416.372575
| 425.956486
| 19,092,900
| 414.702362
| 425.992242
| 428.479691
| 424.717475
| 425.714064
| 47.77337
|
2024-10-02
| 414.702362
| 420.359249
| 414.284793
| 420.120626
| 16,582,300
| 414.115784
| 423.01369
| 427.119653
| 421.379104
| 423.711937
| 40.576671
|
2024-10-03
| 414.115784
| 417.108245
| 411.878878
| 415.199436
| 13,686,400
| 413.63855
| 420.076886
| 424.917545
| 418.957997
| 421.967182
| 35.770715
|
2024-10-04
| 413.63855
| 417.307077
| 412.554897
| 415.805855
| 19,169,700
| 407.156525
| 417.698804
| 423.007724
| 417.184848
| 420.452885
| 34.439899
|
2024-10-07
| 407.156525
| 414.682445
| 406.619659
| 413.57892
| 20,919,800
| 412.296387
| 413.570972
| 420.624673
| 413.842074
| 418.035365
| 25.284612
|
2024-10-08
| 412.296387
| 413.24087
| 405.794471
| 408.508563
| 19,229,300
| 415.030396
| 412.381921
| 419.187082
| 413.326845
| 416.991914
| 34.707341
|
2024-10-09
| 415.030396
| 417.933415
| 411.888783
| 413.439701
| 14,974,300
| 413.41983
| 412.447528
| 417.730609
| 413.894695
| 416.635274
| 27.657211
|
2024-10-10
| 413.41983
| 414.921052
| 410.745484
| 412.813395
| 13,848,400
| 413.897034
| 412.308337
| 416.192612
| 413.736407
| 416.050648
| 28.746338
|
2024-10-11
| 413.897034
| 414.702317
| 410.844894
| 413.718089
| 14,144,900
| 416.700653
| 412.360034
| 415.029419
| 413.789949
| 415.659082
| 30.654835
|
2024-10-14
| 416.700653
| 421.572129
| 415.090056
| 415.338601
| 16,653,100
| 416.302979
| 414.26886
| 413.919916
| 414.760184
| 415.848459
| 38.312682
|
2024-10-15
| 416.302979
| 420.021233
| 412.843251
| 419.722961
| 18,900,200
| 413.698212
| 415.070178
| 413.72605
| 415.274449
| 415.931099
| 33.440698
|
2024-10-16
| 413.698212
| 413.936805
| 408.091052
| 412.753759
| 15,508,900
| 414.294708
| 414.803741
| 413.625635
| 414.749036
| 415.525119
| 31.998094
|
2024-10-17
| 414.294708
| 420.041068
| 413.17128
| 419.901868
| 14,820,000
| 415.726379
| 414.978717
| 413.643527
| 414.597594
| 415.301408
| 35.696168
|
2024-10-18
| 415.726379
| 417.207698
| 413.837443
| 414.712327
| 17,145,300
| 416.342743
| 415.344586
| 413.85231
| 414.973856
| 415.378676
| 34.299081
|
2024-10-21
| 416.342743
| 416.521688
| 411.342018
| 413.69822
| 14,206,100
| 425.021942
| 415.273004
| 414.770932
| 415.430151
| 415.553961
| 46.781244
|
2024-10-22
| 425.021942
| 428.074052
| 415.607055
| 416.054418
| 25,482,200
| 422.128876
| 417.016797
| 416.043488
| 418.627415
| 417.275412
| 64.896643
|
2024-10-23
| 422.128876
| 428.571143
| 420.070916
| 428.352423
| 19,654,400
| 422.258118
| 418.70293
| 416.753336
| 419.794569
| 418.15786
| 60.844988
|
2024-10-24
| 422.258118
| 423.500843
| 419.941661
| 422.854601
| 13,581,600
| 425.658203
| 420.295612
| 417.637164
| 420.615752
| 418.903361
| 61.776729
|
2024-10-25
| 425.658203
| 430.002765
| 424.087412
| 424.276309
| 16,899,100
| 424.1073
| 422.281976
| 418.813281
| 422.296569
| 420.131514
| 77.603055
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.