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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-28
| 424.1073
| 429.42617
| 423.818979
| 429.1478
| 14,882,400
| 429.436096
| 423.834888
| 419.553946
| 422.900146
| 420.854384
| 69.734279
|
2024-10-29
| 429.436096
| 430.648997
| 423.321864
| 425.509073
| 17,644,100
| 430.012695
| 424.717719
| 420.867258
| 425.078796
| 422.414696
| 72.149222
|
2024-10-30
| 430.012695
| 435.947951
| 429.585205
| 434.894123
| 29,749,100
| 403.985107
| 426.294482
| 422.498706
| 426.723429
| 423.79615
| 76.349854
|
2024-10-31
| 403.985107
| 413.738012
| 403.93538
| 412.94265
| 53,971,000
| 407.981659
| 422.63988
| 421.467746
| 419.143989
| 420.194142
| 41.310827
|
2024-11-01
| 407.981659
| 413.081807
| 405.128367
| 406.629589
| 24,230,400
| 406.082764
| 419.104572
| 420.693274
| 415.423212
| 417.973691
| 42.513186
|
2024-11-04
| 406.082764
| 408.031378
| 403.209599
| 407.414961
| 19,672,300
| 409.065308
| 415.499664
| 419.667276
| 412.309729
| 415.811704
| 41.444687
|
2024-11-05
| 409.065308
| 412.485289
| 405.704974
| 405.993295
| 17,626,000
| 417.734589
| 411.425507
| 418.071613
| 411.228255
| 414.585087
| 46.146184
|
2024-11-06
| 417.734589
| 418.003037
| 408.130805
| 410.019772
| 26,681,800
| 422.95401
| 408.969885
| 417.632184
| 413.397033
| 415.157723
| 52.522617
|
2024-11-07
| 422.95401
| 424.365759
| 417.436323
| 418.828169
| 19,901,800
| 420.080872
| 412.763666
| 417.701773
| 416.582692
| 416.57523
| 55.021382
|
2024-11-08
| 420.080872
| 424.017816
| 419.325285
| 422.844691
| 16,891,400
| 415.577209
| 415.183508
| 417.14404
| 417.748752
| 417.212619
| 52.518096
|
2024-11-11
| 415.577209
| 422.337622
| 413.578898
| 420.060941
| 24,503,300
| 420.567993
| 417.082397
| 416.291031
| 417.024904
| 416.915272
| 43.258556
|
2024-11-12
| 420.567993
| 421.969791
| 414.771937
| 415.815814
| 19,401,200
| 422.725372
| 419.382935
| 415.404221
| 418.205934
| 417.579403
| 48.91827
|
2024-11-13
| 422.725372
| 426.83131
| 415.776033
| 419.186094
| 21,502,200
| 424.405548
| 420.381091
| 414.675488
| 419.712413
| 418.515034
| 50.314965
|
2024-11-14
| 424.405548
| 425.678097
| 417.555633
| 422.526533
| 30,246,900
| 412.584747
| 420.671399
| 416.717532
| 421.276792
| 419.586037
| 49.135572
|
2024-11-15
| 412.584747
| 420.33934
| 411.232677
| 417.376703
| 28,247,600
| 413.340332
| 419.172174
| 417.177841
| 418.379444
| 418.313075
| 43.03568
|
2024-11-18
| 413.340332
| 415.964952
| 409.701629
| 412.455497
| 24,742,000
| 415.358521
| 418.724799
| 417.903598
| 416.69974
| 417.40894
| 39.702323
|
2024-11-19
| 415.358521
| 415.507641
| 409.154816
| 410.705734
| 18,133,500
| 413.071869
| 417.682904
| 418.532919
| 416.252667
| 417.036136
| 40.794422
|
2024-11-20
| 413.071869
| 414.861411
| 408.190441
| 414.443842
| 19,191,700
| 411.288727
| 415.752203
| 418.066647
| 415.192401
| 416.31536
| 58.134525
|
2024-11-21
| 411.288727
| 418.172266
| 408.718621
| 417.893339
| 20,780,200
| 415.402893
| 413.128839
| 416.900119
| 413.891176
| 415.401427
| 53.082671
|
2024-11-22
| 415.402893
| 415.801355
| 409.485641
| 409.794451
| 24,814,600
| 417.186066
| 413.692468
| 416.432321
| 414.395082
| 415.401694
| 58.343159
|
2024-11-25
| 417.186066
| 419.467273
| 413.261153
| 416.777632
| 27,691,100
| 426.35083
| 414.461615
| 416.593207
| 415.32541
| 415.726125
| 57.429034
|
2024-11-26
| 426.35083
| 427.396827
| 417.245851
| 417.983007
| 23,458,900
| 421.369965
| 416.660077
| 417.17149
| 419.00055
| 417.657889
| 57.811496
|
2024-11-27
| 421.369965
| 425.593746
| 420.403678
| 423.48184
| 18,332,400
| 421.838196
| 418.319696
| 417.03595
| 419.790355
| 418.332812
| 48.557663
|
2024-11-29
| 421.838196
| 423.252771
| 416.199869
| 418.481107
| 16,271,900
| 429.329376
| 420.42959
| 416.779214
| 420.472968
| 418.970155
| 51.673401
|
2024-12-02
| 429.329376
| 431.341629
| 419.696399
| 419.955412
| 20,207,200
| 429.548553
| 423.214886
| 418.453677
| 423.425104
| 420.85365
| 62.390436
|
2024-12-03
| 429.548553
| 430.813679
| 426.101783
| 428.193746
| 18,302,000
| 435.74472
| 425.687384
| 420.0745
| 425.466254
| 422.434541
| 58.852469
|
2024-12-04
| 435.74472
| 437.986103
| 430.973057
| 431.371519
| 26,009,400
| 440.924805
| 427.566162
| 422.11312
| 428.89241
| 424.854574
| 61.887152
|
2024-12-05
| 440.924805
| 442.957
| 434.499526
| 436.242823
| 21,697,800
| 441.871155
| 431.47713
| 424.898413
| 432.903208
| 427.776434
| 64.176656
|
2024-12-06
| 441.871155
| 444.391464
| 440.07803
| 440.605999
| 18,821,000
| 444.311768
| 435.483722
| 427.956656
| 435.892524
| 430.33911
| 80.900837
|
2024-12-09
| 444.311768
| 446.612918
| 438.81292
| 440.904883
| 19,144,400
| 441.63205
| 438.4802
| 430.847543
| 438.698938
| 432.879594
| 81.556651
|
2024-12-10
| 441.63205
| 447.897968
| 439.908695
| 442.688018
| 18,469,500
| 447.270416
| 440.896899
| 433.292142
| 439.676642
| 434.470949
| 76.413901
|
2024-12-11
| 447.270416
| 448.625223
| 442.349333
| 442.349333
| 19,200,200
| 447.838196
| 443.202039
| 435.3841
| 442.2079
| 436.798125
| 82.210515
|
2024-12-12
| 447.838196
| 454.412924
| 447.389907
| 447.389907
| 20,834,800
| 445.556976
| 444.584717
| 438.030923
| 444.084665
| 438.805411
| 85.231368
|
2024-12-13
| 445.556976
| 449.701047
| 443.873446
| 446.722509
| 20,177,800
| 449.860413
| 445.321881
| 440.402802
| 444.575436
| 440.032968
| 80.131371
|
2024-12-16
| 449.860413
| 450.448149
| 443.574582
| 445.556951
| 23,598,800
| 452.719452
| 446.43161
| 442.455905
| 446.337095
| 441.819776
| 81.084113
|
2024-12-17
| 452.719452
| 453.54629
| 447.848196
| 449.282683
| 22,733,500
| 435.714844
| 448.649091
| 444.772995
| 448.464547
| 443.801535
| 78.505245
|
2024-12-18
| 435.714844
| 450.916378
| 435.346235
| 449.591486
| 24,444,500
| 435.356201
| 446.337976
| 444.770007
| 444.214646
| 442.331228
| 62.307714
|
2024-12-19
| 435.356201
| 441.482641
| 434.648929
| 439.928618
| 22,963,700
| 434.927887
| 443.841577
| 444.213147
| 441.261831
| 441.063041
| 61.620119
|
2024-12-20
| 434.927887
| 442.040526
| 426.98841
| 431.451233
| 64,263,700
| 433.583038
| 441.715759
| 443.51882
| 439.150516
| 439.947559
| 55.477618
|
2024-12-23
| 433.583038
| 435.973841
| 431.172293
| 435.067322
| 19,152,500
| 437.6474
| 438.460284
| 442.445947
| 437.29469
| 438.790373
| 53.86229
|
2024-12-24
| 437.6474
| 437.916385
| 432.527101
| 432.985331
| 7,164,500
| 436.432068
| 435.445874
| 442.047482
| 437.41226
| 438.58256
| 51.898981
|
2024-12-26
| 436.432068
| 439.251246
| 434.957756
| 437.398354
| 8,194,200
| 428.881104
| 435.589319
| 440.963647
| 437.085529
| 438.191561
| 45.13063
|
2024-12-27
| 428.881104
| 433.553144
| 424.71712
| 432.935523
| 18,117,700
| 423.202911
| 434.294299
| 439.067938
| 434.350721
| 436.498751
| 37.684177
|
2024-12-30
| 423.202911
| 425.912495
| 420.28414
| 424.428211
| 13,158,700
| 419.885681
| 431.949304
| 436.832532
| 430.634784
| 434.081325
| 31.14433
|
2020-01-22
| 157.882629
| 159.588189
| 157.863569
| 159.502424
| 24,138,800
| 158.854492
| 157.911224
| 156.032266
| 157.635447
| 156.401207
| 63.67059
|
2020-01-23
| 158.854492
| 158.93072
| 157.472903
| 158.349498
| 19,680,800
| 157.253754
| 158.585822
| 156.663985
| 158.041796
| 156.847259
| 65.561182
|
2020-01-24
| 157.253754
| 159.626286
| 156.691592
| 159.607225
| 24,918,100
| 154.623978
| 158.37048
| 156.945068
| 157.779115
| 156.921167
| 66.64939
|
2020-01-27
| 154.623978
| 155.672088
| 152.642106
| 153.547284
| 32,078,100
| 157.653961
| 157.45195
| 157.034633
| 156.727403
| 156.503496
| 57.512803
|
2020-01-28
| 157.653961
| 157.939796
| 155.376717
| 156.053212
| 24,899,900
| 160.112213
| 157.253763
| 157.242343
| 157.036255
| 156.712672
| 66.866435
|
2020-01-29
| 160.112213
| 160.788723
| 157.87309
| 159.921652
| 34,754,500
| 164.628647
| 157.69968
| 157.805452
| 158.061575
| 157.33077
| 66.965401
|
2020-01-30
| 164.628647
| 165.838735
| 162.732525
| 165.838735
| 51,597,500
| 162.198914
| 158.85451
| 158.720166
| 160.250599
| 158.657657
| 70.424241
|
2020-01-31
| 162.198914
| 164.266536
| 161.579585
| 164.085512
| 36,142,700
| 166.153168
| 159.843542
| 159.107011
| 160.900037
| 159.301522
| 65.891948
|
2020-02-03
| 166.153168
| 166.267502
| 162.360924
| 162.389508
| 30,107,000
| 171.622299
| 162.14938
| 159.800665
| 162.651081
| 160.547275
| 68.38957
|
2020-02-04
| 171.622299
| 172.117771
| 167.99205
| 168.782894
| 36,433,300
| 171.412704
| 164.943048
| 161.098405
| 165.641487
| 162.560916
| 75.869824
|
2020-02-05
| 171.412704
| 175.509843
| 169.993009
| 175.347865
| 39,186,300
| 174.966766
| 167.203146
| 162.451413
| 167.565226
| 164.170332
| 74.631646
|
2020-02-06
| 174.966766
| 175.147805
| 171.565184
| 172.432256
| 27,751,400
| 175.214478
| 169.27077
| 164.06264
| 170.032406
| 166.13332
| 75.172968
|
2020-02-07
| 175.214478
| 176.872393
| 173.870995
| 174.223549
| 33,529,100
| 179.797531
| 171.873883
| 165.858713
| 171.759763
| 167.78444
| 74.683823
|
2020-02-10
| 179.797531
| 179.930926
| 174.604653
| 174.919087
| 35,844,300
| 175.73851
| 174.602756
| 168.376068
| 174.439019
| 169.968638
| 79.042368
|
2020-02-11
| 175.73851
| 181.703171
| 174.842855
| 181.655527
| 53,159,900
| 175.995804
| 175.425998
| 170.184523
| 174.872183
| 171.017706
| 72.480809
|
2020-02-12
| 175.995804
| 177.082021
| 173.270732
| 176.824755
| 47,062,900
| 175.043015
| 176.342618
| 171.772882
| 175.246723
| 171.922815
| 71.976582
|
2020-02-13
| 175.043015
| 177.444117
| 174.242633
| 174.442732
| 35,295,800
| 176.605591
| 176.357867
| 172.814319
| 175.17882
| 172.490124
| 73.192641
|
2020-02-14
| 176.605591
| 176.662758
| 174.032959
| 174.604658
| 23,149,500
| 178.396896
| 176.63609
| 174.254987
| 175.65441
| 173.23839
| 79.478702
|
2020-02-18
| 178.396896
| 178.844724
| 176.748518
| 176.853329
| 27,792,200
| 178.931946
| 176.355963
| 175.479359
| 176.568572
| 174.176301
| 78.773496
|
2020-02-19
| 178.931946
| 179.791822
| 178.158054
| 179.677176
| 29,997,500
| 176.199448
| 176.99465
| 176.210324
| 177.356364
| 175.040963
| 77.577117
|
2020-02-20
| 176.199448
| 178.903302
| 173.027445
| 178.616671
| 36,862,400
| 170.629318
| 177.035379
| 176.688998
| 176.970725
| 175.251597
| 67.890368
|
2020-02-21
| 170.629318
| 175.320458
| 169.349052
| 175.005166
| 48,572,600
| 163.272522
| 176.15264
| 176.255254
| 174.856923
| 174.411183
| 61.881015
|
2020-02-24
| 163.272522
| 166.76938
| 155.953965
| 160.291602
| 68,311,100
| 160.578262
| 173.486026
| 175.061058
| 170.995456
| 172.385972
| 46.295562
|
2020-02-25
| 160.578262
| 167.046478
| 160.176971
| 166.435007
| 68,073,300
| 162.58461
| 169.922299
| 173.139131
| 167.523058
| 170.239115
| 34.706151
|
2020-02-26
| 162.58461
| 165.536869
| 160.711986
| 162.145123
| 56,206,100
| 151.129074
| 166.652832
| 171.823741
| 165.876909
| 168.847387
| 38.354326
|
2020-02-27
| 151.129074
| 159.584589
| 150.937992
| 156.039971
| 93,174,900
| 154.788361
| 161.638757
| 169.337068
| 160.960964
| 165.625876
| 23.9788
|
2020-02-28
| 154.788361
| 156.412594
| 145.224564
| 145.616292
| 97,012,700
| 165.087784
| 158.470566
| 167.311603
| 158.903429
| 163.655418
| 29.248475
|
2020-03-02
| 165.087784
| 165.211994
| 155.07494
| 157.941213
| 71,030,800
| 157.176926
| 158.833618
| 166.159822
| 160.964881
| 163.915848
| 36.611025
|
2020-03-03
| 157.176926
| 167.199337
| 155.02722
| 166.05283
| 71,677,000
| 162.947647
| 158.153351
| 164.037825
| 159.702229
| 162.69059
| 34.212084
|
2020-03-04
| 162.947647
| 163.090955
| 158.237397
| 160.979475
| 49,814,400
| 158.858475
| 158.225958
| 162.439395
| 160.784035
| 162.737327
| 39.853306
|
2020-03-05
| 158.858475
| 163.25342
| 158.304327
| 158.64828
| 47,817,300
| 154.367981
| 159.771838
| 160.705298
| 160.142182
| 162.032081
| 37.999711
|
2020-03-06
| 154.367981
| 155.839329
| 149.046258
| 155.361616
| 72,821,100
| 143.906082
| 159.687762
| 159.079164
| 158.217448
| 160.638609
| 34.197686
|
2020-03-09
| 143.906082
| 150.718266
| 143.313723
| 144.269148
| 70,419,300
| 153.746948
| 155.451422
| 157.14252
| 153.446993
| 157.596331
| 28.17934
|
2020-03-10
| 153.746948
| 153.852046
| 145.778709
| 151.109981
| 65,354,400
| 146.781891
| 154.765427
| 156.459389
| 153.546978
| 156.896443
| 35.74514
|
2020-03-11
| 146.781891
| 150.670462
| 144.412427
| 150.125877
| 56,371,600
| 132.861343
| 151.532275
| 154.879117
| 151.291949
| 155.057434
| 34.110788
|
2020-03-12
| 132.861343
| 146.629015
| 132.402744
| 138.823198
| 93,226,400
| 151.750076
| 146.332849
| 153.052344
| 145.148414
| 151.021781
| 31.288396
|
2020-03-13
| 151.750076
| 154.692786
| 134.456887
| 140.925115
| 92,727,400
| 129.383591
| 145.809268
| 152.748515
| 147.348968
| 151.154198
| 44.876782
|
2020-03-16
| 129.383591
| 142.692662
| 128.982314
| 133.759437
| 87,905,900
| 140.036606
| 142.90477
| 149.178096
| 141.360509
| 147.195906
| 38.195054
|
2020-03-17
| 140.036606
| 140.925144
| 128.982335
| 133.759459
| 81,059,800
| 134.141647
| 140.162701
| 147.464064
| 140.919208
| 145.894215
| 41.991309
|
2020-03-18
| 134.141647
| 139.492032
| 129.001471
| 131.848633
| 81,593,200
| 136.348648
| 137.634653
| 144.583464
| 138.660021
| 143.757385
| 43.718203
|
2020-03-19
| 136.348648
| 143.456995
| 132.804016
| 136.405971
| 85,922,700
| 131.227585
| 138.332114
| 142.332481
| 137.889563
| 142.410342
| 43.107125
|
2020-03-20
| 131.227585
| 140.542975
| 129.803997
| 139.492002
| 84,866,200
| 129.91864
| 134.227615
| 140.018442
| 135.668904
| 140.377113
| 36.833112
|
2020-03-23
| 129.91864
| 134.30405
| 126.612879
| 130.902726
| 78,975,200
| 141.727676
| 134.334625
| 138.619698
| 133.752149
| 138.475573
| 38.826644
|
2020-03-24
| 141.727676
| 142.931521
| 134.972832
| 137.342281
| 82,516,700
| 140.371002
| 134.672839
| 137.41777
| 136.410658
| 139.066864
| 41.712067
|
2020-03-25
| 140.371002
| 147.450703
| 138.001553
| 142.272303
| 75,638,200
| 149.151337
| 135.91871
| 136.776682
| 137.730773
| 139.30398
| 42.62182
|
2020-03-26
| 149.151337
| 149.676823
| 141.756345
| 141.785007
| 64,568,100
| 143.0271
| 138.479248
| 138.405681
| 141.537628
| 141.094409
| 47.987011
|
2020-03-27
| 143.0271
| 147.985757
| 142.549387
| 144.985724
| 57,042,300
| 153.087677
| 140.839151
| 137.533383
| 142.034118
| 141.445807
| 49.649072
|
2020-03-30
| 153.087677
| 153.441194
| 143.323237
| 145.644926
| 63,420,300
| 150.680023
| 145.472958
| 139.903792
| 145.718638
| 143.562511
| 49.737251
|
2020-03-31
| 150.680023
| 157.434868
| 149.581276
| 152.294679
| 77,927,200
| 145.329681
| 147.263428
| 140.968134
| 147.372433
| 144.856604
| 51.612141
|
2020-04-01
| 145.329681
| 150.718277
| 144.09719
| 146.180009
| 57,969,900
| 148.339264
| 148.255164
| 142.086937
| 146.691516
| 144.942618
| 55.549917
|
2020-04-02
| 148.339264
| 148.549459
| 143.657688
| 145.090825
| 49,630,700
| 146.972977
| 148.092749
| 143.285999
| 147.240765
| 145.56019
| 48.231822
|
2020-04-03
| 146.972977
| 150.364737
| 145.406081
| 148.18637
| 41,243,300
| 157.903061
| 148.881924
| 144.860538
| 147.151502
| 145.81706
| 61.656365
|
2020-04-06
| 157.903061
| 159.078229
| 150.555842
| 153.173711
| 67,111,700
| 156.202393
| 149.845001
| 147.65898
| 150.735355
| 148.014515
| 61.796656
|
2020-04-07
| 156.202393
| 162.422202
| 155.982634
| 162.030475
| 62,769,000
| 157.769272
| 150.949475
| 149.106451
| 152.557701
| 149.50322
| 65.420088
|
2020-04-08
| 157.769272
| 159.240619
| 156.211925
| 158.285195
| 48,318,200
| 157.778824
| 153.437393
| 150.846278
| 154.294891
| 151.006138
| 65.10785
|
2020-04-09
| 157.778824
| 159.909417
| 156.049508
| 158.944443
| 51,385,100
| 158.132355
| 155.325305
| 151.709027
| 155.456202
| 152.237536
| 70.181586
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.