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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-01-27
| 224.263107
| 231.523501
| 221.605465
| 229.173984
| 69,870,600
| 230.069534
| 220.638718
| 214.582945
| 220.638016
| 217.105338
| 77.599691
|
2021-01-28
| 230.069534
| 233.641959
| 226.37194
| 226.872661
| 49,111,200
| 223.357956
| 223.327179
| 216.758173
| 223.781856
| 219.462464
| 77.593721
|
2021-01-29
| 223.357956
| 229.193223
| 222.770577
| 227.238505
| 42,503,100
| 230.762802
| 224.484601
| 218.581932
| 223.640556
| 220.170735
| 64.335511
|
2021-02-01
| 230.762802
| 233.507118
| 223.810548
| 226.343021
| 33,314,200
| 230.628006
| 226.433536
| 221.181801
| 226.014638
| 222.096566
| 72.798339
|
2021-02-02
| 230.628006
| 233.324174
| 229.838423
| 232.351634
| 25,916,300
| 233.988602
| 227.816281
| 223.403246
| 227.552427
| 223.647737
| 76.613193
|
2021-02-03
| 233.988602
| 236.001093
| 230.38729
| 230.685807
| 27,158,100
| 233.035294
| 229.76138
| 225.200049
| 229.697819
| 225.527894
| 77.621185
|
2021-02-04
| 233.035294
| 234.219691
| 231.456112
| 233.661198
| 25,296,100
| 233.218246
| 230.354532
| 226.840855
| 230.81031
| 226.892876
| 81.558849
|
2021-02-05
| 233.218246
| 234.258197
| 231.504257
| 233.247133
| 18,054,800
| 233.478287
| 232.32659
| 228.405595
| 231.612956
| 228.042943
| 82.294975
|
2021-02-08
| 233.478287
| 234.643407
| 231.879842
| 234.133063
| 22,211,900
| 234.730042
| 232.869687
| 229.651611
| 232.234733
| 229.031187
| 80.819239
|
2021-02-09
| 234.730042
| 235.683319
| 232.428673
| 232.900492
| 23,565,000
| 233.815277
| 233.690094
| 230.753188
| 233.066502
| 230.067343
| 77.266258
|
2021-02-10
| 233.815277
| 236.800308
| 231.956842
| 235.914427
| 22,186,700
| 235.42337
| 233.655429
| 231.708405
| 233.316094
| 230.748785
| 74.826064
|
2021-02-11
| 235.42337
| 236.058884
| 233.170135
| 235.70261
| 15,751,100
| 235.904816
| 234.133044
| 232.243788
| 234.018519
| 231.59871
| 75.300179
|
2021-02-12
| 235.904816
| 236.203317
| 233.728616
| 234.884112
| 16,561,100
| 234.662613
| 234.670358
| 233.498474
| 234.647285
| 232.381638
| 73.033297
|
2021-02-16
| 234.662613
| 237.002506
| 233.91154
| 235.943293
| 26,728,500
| 235.685654
| 234.907224
| 233.888455
| 234.652394
| 232.796361
| 67.737774
|
2021-02-17
| 235.685654
| 235.791819
| 232.539323
| 232.906079
| 21,653,500
| 235.289948
| 235.098346
| 234.39422
| 234.996814
| 233.321687
| 68.226006
|
2021-02-18
| 235.289948
| 235.425066
| 232.462113
| 233.369341
| 16,925,600
| 232.568314
| 235.39328
| 234.524355
| 235.094525
| 233.679552
| 60.068251
|
2021-02-19
| 232.568314
| 235.35755
| 231.80585
| 235.251385
| 25,262,600
| 226.333527
| 234.822269
| 234.477657
| 234.252455
| 233.477509
| 70.994488
|
2021-02-22
| 226.333527
| 229.634283
| 224.297094
| 229.14207
| 36,446,900
| 225.13678
| 232.908011
| 233.789185
| 231.612812
| 232.178603
| 39.334819
|
2021-02-23
| 225.13678
| 226.642386
| 220.755064
| 222.299284
| 30,228,700
| 226.372162
| 231.002844
| 232.955034
| 229.454135
| 230.898272
| 37.421066
|
2021-02-24
| 226.372162
| 226.999493
| 221.015666
| 221.990446
| 26,339,700
| 221.005966
| 229.140146
| 232.119246
| 228.42681
| 230.075343
| 30.670758
|
2021-02-25
| 221.005966
| 226.410706
| 219.934667
| 223.988226
| 39,542,200
| 224.277802
| 226.28335
| 230.838315
| 225.953196
| 228.426365
| 25.05815
|
2021-02-26
| 224.277802
| 227.163542
| 221.53681
| 223.457432
| 37,819,200
| 228.678772
| 224.625247
| 229.723758
| 225.394731
| 227.672081
| 33.567551
|
2021-03-01
| 228.678772
| 229.190292
| 225.020907
| 227.675025
| 25,324,000
| 225.71582
| 225.094296
| 229.001154
| 226.489411
| 227.855116
| 42.343943
|
2021-03-02
| 225.71582
| 229.026237
| 225.310466
| 228.74634
| 22,812,500
| 219.625839
| 225.210104
| 228.106474
| 226.231548
| 227.466153
| 36.365126
|
2021-03-03
| 219.625839
| 225.435949
| 219.336296
| 224.06546
| 34,029,500
| 218.824753
| 223.86084
| 226.500493
| 224.029645
| 226.040641
| 31.442484
|
2021-03-04
| 218.824753
| 224.383932
| 216.440871
| 218.834414
| 44,727,800
| 223.524994
| 223.424597
| 224.853973
| 222.294681
| 224.728661
| 27.823545
|
2021-03-05
| 223.524994
| 225.136766
| 218.564207
| 221.517514
| 41,872,800
| 219.461792
| 223.274036
| 223.949641
| 222.704785
| 224.509813
| 35.135686
|
2021-03-08
| 219.461792
| 225.233288
| 219.210862
| 223.303021
| 35,267,400
| 225.628998
| 221.43064
| 223.262468
| 221.623787
| 223.591991
| 32.906505
|
2021-03-09
| 225.628998
| 227.173218
| 223.592565
| 224.760383
| 33,080,500
| 224.31636
| 221.413275
| 223.31169
| 222.958858
| 223.962356
| 39.863862
|
2021-03-10
| 224.31636
| 228.736674
| 223.949605
| 228.736674
| 29,746,800
| 228.862183
| 222.351379
| 223.10611
| 223.411359
| 224.02672
| 39.140408
|
2021-03-11
| 228.862183
| 230.831049
| 226.140498
| 226.767844
| 29,907,600
| 227.530304
| 224.358865
| 223.891731
| 225.2283
| 224.905895
| 46.460173
|
2021-03-12
| 227.530304
| 227.59787
| 225.098163
| 225.850966
| 22,653,700
| 226.623077
| 225.159927
| 224.216982
| 225.995635
| 225.38306
| 51.261196
|
2021-03-15
| 226.623077
| 226.989833
| 223.727676
| 226.767856
| 26,034,900
| 229.421982
| 226.592184
| 224.011412
| 226.204782
| 225.608518
| 51.575916
|
2021-03-16
| 229.421982
| 231.690038
| 227.713691
| 228.041833
| 28,092,200
| 228.775299
| 227.350781
| 224.382028
| 227.277182
| 226.301875
| 53.129938
|
2021-03-17
| 228.775299
| 230.23266
| 225.098142
| 227.916331
| 29,562,100
| 222.675644
| 228.242569
| 225.296974
| 227.776554
| 226.751589
| 58.828662
|
2021-03-18
| 222.675644
| 226.024659
| 222.299242
| 224.451486
| 34,833,000
| 222.318573
| 227.005261
| 225.682063
| 226.076251
| 226.010508
| 48.289333
|
2021-03-19
| 222.318573
| 224.364652
| 221.353439
| 222.965211
| 46,430,700
| 227.761917
| 225.962915
| 225.561421
| 224.823692
| 225.339247
| 42.567177
|
2021-03-22
| 227.761917
| 228.640178
| 222.115879
| 222.241351
| 30,127,000
| 229.296463
| 226.190683
| 226.391434
| 225.8031
| 225.779732
| 52.260134
|
2021-03-23
| 229.296463
| 232.645478
| 228.80425
| 229.209605
| 31,638,400
| 227.250397
| 226.165579
| 226.75818
| 226.967554
| 226.419138
| 61.8776
|
2021-03-24
| 227.250397
| 229.70183
| 227.115279
| 229.557066
| 25,620,100
| 224.239151
| 225.860599
| 227.051584
| 227.061835
| 226.570276
| 60.041411
|
2021-03-25
| 224.239151
| 228.678772
| 223.496009
| 227.095953
| 34,061,900
| 228.234802
| 226.1733
| 226.589281
| 226.12094
| 226.146435
| 50.88681
|
2021-03-26
| 228.234802
| 228.456794
| 223.4767
| 223.4767
| 25,479,900
| 227.038071
| 227.356546
| 226.659731
| 226.825561
| 226.526138
| 60.912264
|
2021-03-29
| 227.038071
| 228.543677
| 223.795221
| 228.340992
| 25,227,500
| 223.766251
| 227.211777
| 226.70123
| 226.896398
| 226.619217
| 51.999964
|
2021-03-30
| 223.766251
| 225.696518
| 223.0424
| 225.387668
| 24,792,000
| 227.549606
| 226.105734
| 226.135657
| 225.853015
| 226.100496
| 49.260339
|
2021-03-31
| 227.549606
| 230.763504
| 224.287449
| 224.789323
| 43,623,500
| 233.900177
| 226.165576
| 226.013087
| 226.418546
| 226.36397
| 48.198207
|
2021-04-01
| 233.900177
| 234.373083
| 229.750099
| 230.155453
| 30,338,000
| 240.385895
| 228.097781
| 227.135541
| 228.912423
| 227.73419
| 57.685125
|
2021-04-05
| 240.385895
| 241.244863
| 234.237982
| 234.295888
| 36,910,600
| 239.218063
| 230.528
| 228.942273
| 232.736913
| 230.0345
| 64.634643
|
2021-04-06
| 239.218063
| 240.704363
| 238.272236
| 238.97678
| 22,931,900
| 241.18689
| 232.963998
| 230.087888
| 234.897297
| 231.704239
| 60.790944
|
2021-04-07
| 241.18689
| 242.180976
| 238.571386
| 239.169764
| 22,719,800
| 244.420166
| 236.448126
| 231.27693
| 236.993828
| 233.428357
| 63.285104
|
2021-04-08
| 244.420166
| 245.279135
| 243.213749
| 243.956906
| 23,625,200
| 246.929459
| 239.822238
| 232.993907
| 239.469274
| 235.426868
| 74.796441
|
2021-04-09
| 246.929459
| 247.064577
| 243.638349
| 244.05335
| 24,326,800
| 246.987411
| 242.428094
| 235.262938
| 241.956002
| 237.518248
| 76.751965
|
2021-04-12
| 246.987411
| 248.686057
| 245.742381
| 245.829254
| 27,148,700
| 249.477417
| 243.748398
| 237.138199
| 243.633139
| 239.239914
| 73.669206
|
2021-04-13
| 249.477417
| 250.153022
| 247.875291
| 248.290321
| 23,837,500
| 246.678543
| 245.800269
| 239.382133
| 245.581231
| 241.101278
| 74.274426
|
2021-04-14
| 246.678543
| 249.805567
| 246.263543
| 248.50266
| 23,070,900
| 250.452255
| 246.898599
| 241.673363
| 245.947002
| 242.115326
| 72.953234
|
2021-04-15
| 250.452255
| 250.867256
| 248.743979
| 248.936988
| 25,627,500
| 251.648972
| 248.105017
| 243.963628
| 247.448753
| 243.631132
| 80.421196
|
2021-04-16
| 251.648972
| 251.899916
| 248.618467
| 250.423262
| 24,878,600
| 249.718658
| 249.04892
| 245.738507
| 248.848826
| 245.088921
| 79.060883
|
2021-04-19
| 249.718658
| 252.363145
| 248.830752
| 251.118114
| 23,209,300
| 249.255447
| 249.595169
| 246.671783
| 249.13877
| 245.930691
| 77.646937
|
2021-04-20
| 249.255447
| 251.127809
| 247.884945
| 248.830786
| 19,722,900
| 251.494598
| 249.550775
| 247.675522
| 249.177663
| 246.535192
| 83.354392
|
2021-04-21
| 251.494598
| 251.591118
| 248.280715
| 249.911794
| 24,030,400
| 248.203491
| 250.513986
| 248.706293
| 249.949974
| 247.436903
| 82.653344
|
2021-04-22
| 248.203491
| 252.652744
| 246.726823
| 251.137477
| 25,606,200
| 252.044647
| 250.064233
| 249.084625
| 249.367813
| 247.576282
| 71.280901
|
2021-04-23
| 252.044647
| 252.392111
| 248.299924
| 248.888671
| 21,462,600
| 252.430756
| 250.143369
| 249.596144
| 250.260091
| 248.388712
| 68.827867
|
2021-04-26
| 252.430756
| 253.289739
| 251.098896
| 252.536936
| 19,763,300
| 252.83606
| 250.685788
| 250.140479
| 250.983646
| 249.123629
| 71.89003
|
2021-04-27
| 252.83606
| 254.013524
| 251.050556
| 252.459643
| 31,014,200
| 245.684433
| 251.40191
| 250.476343
| 251.601117
| 249.798617
| 70.354166
|
2021-04-28
| 245.684433
| 247.595408
| 244.130567
| 247.151426
| 46,903,100
| 243.705933
| 250.239877
| 250.376932
| 249.628889
| 249.050583
| 51.942962
|
2021-04-29
| 243.705933
| 247.170774
| 240.318318
| 246.553089
| 40,589,000
| 243.387451
| 249.340366
| 249.702299
| 247.65457
| 248.078829
| 44.963829
|
2021-04-30
| 243.387451
| 244.25608
| 240.897419
| 241.032537
| 30,945,100
| 243.078598
| 247.608926
| 248.876147
| 246.232197
| 247.225851
| 44.421134
|
2021-05-03
| 243.078598
| 245.481786
| 242.364394
| 244.564898
| 19,626,600
| 239.150497
| 245.738495
| 248.212141
| 245.180998
| 246.471805
| 39.364766
|
2021-05-04
| 239.150497
| 242.451268
| 237.191277
| 242.219631
| 32,756,100
| 237.876511
| 243.001382
| 247.201646
| 243.170831
| 245.140658
| 37.940594
|
2021-05-05
| 237.876511
| 240.800865
| 237.24918
| 240.376203
| 21,901,300
| 241.022827
| 241.439798
| 245.839838
| 241.406057
| 243.819904
| 28.100664
|
2021-05-06
| 241.022827
| 241.148299
| 236.15856
| 237.85719
| 26,491,100
| 243.6577
| 240.903177
| 245.121771
| 241.278314
| 243.311345
| 32.67225
|
2021-05-07
| 243.6577
| 245.433542
| 242.412669
| 243.358496
| 27,032,900
| 238.561752
| 240.957227
| 244.283076
| 242.071443
| 243.374318
| 40.338569
|
2021-05-10
| 238.561752
| 242.953114
| 238.503847
| 242.123098
| 29,299,900
| 237.644867
| 240.053857
| 242.896176
| 240.901546
| 242.499306
| 35.147444
|
2021-05-11
| 237.644867
| 238.001976
| 234.112489
| 236.023449
| 33,641,600
| 230.666962
| 239.752731
| 241.377057
| 239.815986
| 241.616681
| 30.03052
|
2021-05-12
| 230.666962
| 235.859386
| 229.769394
| 233.726434
| 36,684,400
| 234.556473
| 238.310822
| 239.87531
| 236.766311
| 239.625823
| 27.144577
|
2021-05-13
| 234.556473
| 237.036874
| 233.002607
| 233.369362
| 29,624,300
| 239.497925
| 237.017551
| 238.960364
| 236.029698
| 238.704123
| 27.23629
|
2021-05-14
| 239.497925
| 240.492011
| 236.93068
| 237.017539
| 23,901,100
| 236.6315
| 236.185596
| 238.571411
| 237.185774
| 238.84845
| 34.950535
|
2021-05-17
| 236.6315
| 237.992342
| 235.029389
| 237.953744
| 24,970,200
| 234.604706
| 235.799545
| 237.926701
| 237.001016
| 238.445369
| 32.164908
|
2021-05-18
| 234.604706
| 237.818603
| 234.430974
| 237.683485
| 20,168,000
| 235.185135
| 235.191513
| 237.472122
| 236.202246
| 237.747066
| 36.254815
|
2021-05-19
| 235.185135
| 235.291545
| 230.812668
| 231.499487
| 25,739,800
| 238.435455
| 236.095148
| 237.202985
| 235.863209
| 237.281261
| 39.049496
|
2021-05-20
| 238.435455
| 239.857479
| 235.900971
| 235.997713
| 21,800,700
| 237.168243
| 236.870944
| 236.944247
| 236.720624
| 237.491114
| 44.081912
|
2021-05-21
| 237.168243
| 240.225112
| 236.752285
| 239.489922
| 21,863,100
| 242.595123
| 236.405008
| 236.295302
| 236.869831
| 237.43241
| 43.09476
|
2021-05-24
| 242.595123
| 242.962726
| 239.431844
| 239.702705
| 21,411,500
| 243.504456
| 237.597733
| 236.698639
| 238.778262
| 238.371085
| 53.888284
|
2021-05-25
| 243.504456
| 244.500838
| 242.633835
| 243.552827
| 17,704,300
| 243.281921
| 239.377682
| 237.284598
| 240.35366
| 239.304425
| 56.405541
|
2021-05-26
| 243.281921
| 244.684594
| 242.566068
| 243.223867
| 17,771,600
| 241.173065
| 240.99704
| 238.546094
| 241.329747
| 240.027607
| 52.754556
|
2021-05-27
| 241.173065
| 243.272239
| 241.115026
| 242.972359
| 24,426,200
| 241.531036
| 241.544562
| 239.207753
| 241.27752
| 240.235872
| 46.931071
|
2021-05-28
| 241.531036
| 243.852715
| 241.414958
| 242.807962
| 18,270,200
| 239.325455
| 242.41712
| 239.411064
| 241.362025
| 240.471356
| 54.153715
|
2021-06-01
| 239.325455
| 243.088494
| 238.899828
| 243.030455
| 23,213,300
| 239.228745
| 241.763187
| 239.68046
| 240.683168
| 240.263011
| 52.269151
|
2021-06-02
| 239.228745
| 241.13445
| 237.816389
| 240.031657
| 19,406,700
| 237.690659
| 240.908044
| 240.142863
| 240.19836
| 240.074962
| 64.198641
|
2021-06-03
| 237.690659
| 238.300087
| 235.0691
| 237.216646
| 25,307,700
| 242.604767
| 239.789792
| 240.393416
| 239.36246
| 239.641452
| 55.637312
|
2021-06-04
| 242.604767
| 243.436699
| 239.43182
| 239.67366
| 25,281,100
| 245.526245
| 240.076132
| 240.810347
| 240.443229
| 240.180237
| 55.593632
|
2021-06-07
| 245.526245
| 245.797105
| 241.656796
| 241.821245
| 23,079,200
| 244.326706
| 240.875174
| 241.646147
| 242.137568
| 241.152238
| 65.982626
|
2021-06-08
| 244.326706
| 247.654435
| 244.268652
| 246.832171
| 22,455,000
| 245.313431
| 241.875424
| 241.819305
| 242.86728
| 241.729414
| 68.004345
|
2021-06-09
| 245.313431
| 247.190116
| 244.945843
| 245.526252
| 17,937,600
| 248.844315
| 243.092361
| 242.000203
| 243.682664
| 242.381054
| 68.478694
|
2021-06-10
| 248.844315
| 249.057136
| 245.390838
| 245.990598
| 24,563,600
| 249.473114
| 245.323093
| 242.556442
| 245.403214
| 243.556192
| 68.798125
|
2021-06-11
| 249.473114
| 250.053508
| 248.234862
| 249.569827
| 18,999,700
| 251.407822
| 246.696762
| 243.386447
| 246.759847
| 244.631996
| 72.746792
|
2021-06-14
| 251.407822
| 251.465861
| 248.418646
| 249.48275
| 19,150,500
| 249.927734
| 247.873077
| 244.374126
| 248.309172
| 245.863964
| 68.706392
|
2021-06-15
| 249.927734
| 251.50454
| 249.269935
| 251.291719
| 18,038,900
| 248.979706
| 248.993283
| 245.434354
| 248.848693
| 246.602832
| 63.311906
|
2021-06-16
| 248.979706
| 252.075247
| 246.116307
| 250.933767
| 27,220,000
| 252.384857
| 249.726538
| 246.40945
| 248.892364
| 247.034991
| 61.463634
|
2021-06-17
| 252.384857
| 253.207121
| 247.65447
| 247.71251
| 27,565,500
| 250.962799
| 250.434647
| 247.87887
| 250.056528
| 248.007694
| 71.439217
|
2021-06-18
| 250.962799
| 253.739124
| 250.305
| 251.156283
| 37,202,200
| 254.058395
| 250.732584
| 248.714673
| 250.358619
| 248.544985
| 67.330189
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.