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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-06-21
| 254.058395
| 254.919333
| 249.502127
| 251.340109
| 26,696,100
| 256.844421
| 251.262698
| 249.567888
| 251.591878
| 249.547424
| 76.213369
|
2021-06-22
| 256.844421
| 257.115282
| 253.835909
| 254.145472
| 24,694,100
| 256.612152
| 252.646036
| 250.819659
| 253.342725
| 250.874151
| 78.604981
|
2021-06-23
| 256.612152
| 258.121235
| 255.799571
| 257.308654
| 19,518,700
| 257.98587
| 254.172525
| 251.949532
| 254.432534
| 251.917424
| 82.086144
|
2021-06-24
| 257.98587
| 259.108014
| 256.805687
| 257.473169
| 21,446,900
| 256.370361
| 255.292728
| 252.863687
| 255.61698
| 253.020777
| 79.641671
|
2021-06-25
| 256.370361
| 258.52759
| 256.118867
| 257.540891
| 25,611,100
| 259.949585
| 256.37424
| 253.553412
| 255.868107
| 253.629793
| 72.005911
|
2021-06-28
| 259.949585
| 260.123703
| 257.231299
| 257.50216
| 19,590,000
| 262.542114
| 257.552478
| 254.407588
| 257.2286
| 254.778846
| 78.911144
|
2021-06-29
| 262.542114
| 262.783955
| 259.233752
| 260.094689
| 19,937,800
| 262.058472
| 258.692017
| 255.669026
| 258.999771
| 256.190349
| 80.094203
|
2021-06-30
| 262.058472
| 262.50345
| 260.800912
| 261.855334
| 21,656,500
| 262.735657
| 259.781281
| 256.976903
| 260.019338
| 257.257281
| 75.831759
|
2021-07-01
| 262.735657
| 262.967814
| 260.800932
| 260.810585
| 16,725,300
| 268.588165
| 260.731238
| 258.011983
| 260.924778
| 258.253349
| 75.877393
|
2021-07-02
| 268.588165
| 268.926748
| 263.606255
| 263.915818
| 26,458,000
| 268.59787
| 263.174799
| 259.774519
| 263.47924
| 260.132406
| 79.076318
|
2021-07-06
| 268.59787
| 270.252051
| 265.347517
| 268.955789
| 31,565,600
| 270.793701
| 264.904456
| 261.228467
| 265.18545
| 261.671582
| 83.252654
|
2021-07-07
| 270.793701
| 271.528906
| 268.104435
| 270.281
| 23,260,000
| 268.365692
| 266.554773
| 262.623395
| 267.054867
| 263.330149
| 87.198646
|
2021-07-08
| 268.365692
| 269.632935
| 265.8989
| 267.862645
| 24,618,600
| 268.868652
| 267.816217
| 263.798749
| 267.491809
| 264.245702
| 78.191048
|
2021-07-09
| 268.868652
| 268.975048
| 266.334168
| 266.721107
| 23,916,700
| 268.268921
| 269.042816
| 264.887027
| 267.950757
| 265.086239
| 82.64547
|
2021-07-12
| 268.268921
| 270.638941
| 267.553053
| 270.048864
| 18,931,700
| 271.809448
| 268.978967
| 266.076883
| 268.056811
| 265.664908
| 78.50217
|
2021-07-13
| 271.809448
| 273.618411
| 268.336621
| 268.462354
| 26,120,100
| 273.289551
| 269.621283
| 267.262869
| 269.30769
| 266.782097
| 79.133713
|
2021-07-14
| 273.289551
| 274.402012
| 271.393499
| 273.134769
| 23,113,700
| 271.857849
| 270.120453
| 268.337613
| 270.634977
| 267.965271
| 80.96299
|
2021-07-15
| 271.857849
| 273.289556
| 270.697002
| 272.796192
| 22,604,200
| 271.587006
| 270.818884
| 269.317551
| 271.042601
| 268.673012
| 75.699161
|
2021-07-16
| 271.587006
| 274.827676
| 270.3391
| 272.863931
| 26,186,800
| 267.969116
| 271.362555
| 270.202686
| 271.224069
| 269.202829
| 79.668435
|
2021-07-19
| 267.969116
| 271.21944
| 265.49267
| 269.826436
| 32,935,600
| 270.203705
| 271.302594
| 270.140781
| 270.139085
| 268.978518
| 65.612427
|
2021-07-20
| 270.203705
| 271.799847
| 267.243578
| 268.955799
| 26,259,700
| 272.215759
| 270.981445
| 270.301364
| 270.160625
| 269.201279
| 65.126401
|
2021-07-21
| 272.215759
| 272.331838
| 268.239914
| 269.797353
| 24,364,300
| 276.801086
| 270.766687
| 270.44357
| 270.84567
| 269.749366
| 68.912312
|
2021-07-22
| 276.801086
| 277.071947
| 274.16986
| 274.576135
| 23,384,100
| 280.215912
| 271.755334
| 271.287109
| 272.830809
| 271.031497
| 72.861859
|
2021-07-23
| 280.215912
| 280.525445
| 277.14936
| 277.99096
| 22,768,100
| 279.616089
| 273.481116
| 272.421835
| 275.29251
| 272.701391
| 70.526244
|
2021-07-26
| 279.616089
| 280.235215
| 277.284771
| 279.567733
| 23,176,100
| 277.188049
| 275.81051
| 273.556552
| 276.733703
| 273.958609
| 69.053291
|
2021-07-27
| 277.188049
| 280.12881
| 273.715222
| 279.983711
| 33,604,100
| 276.878448
| 277.207379
| 274.094412
| 276.885152
| 274.54578
| 60.969353
|
2021-07-28
| 276.878448
| 280.680175
| 274.566438
| 279.558032
| 33,566,900
| 277.149323
| 278.139917
| 274.453302
| 276.882917
| 274.969901
| 65.748023
|
2021-07-29
| 277.149323
| 279.200126
| 276.743017
| 276.897799
| 18,168,300
| 275.611267
| 278.209564
| 274.982449
| 276.971719
| 275.36616
| 65.451359
|
2021-07-30
| 275.611267
| 277.304152
| 274.643905
| 275.862791
| 20,944,800
| 275.5242
| 277.288635
| 275.384875
| 276.518235
| 275.410725
| 63.236964
|
2021-08-02
| 275.5242
| 277.41054
| 274.479432
| 277.013917
| 16,267,400
| 277.749054
| 276.470258
| 276.140384
| 276.18689
| 275.431357
| 57.64957
|
2021-08-03
| 277.749054
| 277.855479
| 274.730888
| 276.104556
| 17,879,000
| 277.158966
| 276.582458
| 276.894919
| 276.707611
| 275.852756
| 58.909903
|
2021-08-04
| 277.158966
| 278.203704
| 275.359657
| 276.878423
| 16,191,300
| 280.07074
| 276.638562
| 277.38924
| 276.858063
| 276.090249
| 60.959999
|
2021-08-05
| 280.07074
| 280.177165
| 276.762377
| 277.516918
| 13,900,200
| 280.012695
| 277.222845
| 277.716205
| 277.928955
| 276.813974
| 65.813194
|
2021-08-06
| 280.012695
| 280.051398
| 278.232752
| 279.093719
| 16,589,300
| 278.919647
| 278.103131
| 277.695883
| 278.623535
| 277.39556
| 75.883455
|
2021-08-09
| 278.919647
| 282.034556
| 278.416629
| 280.293315
| 16,117,600
| 277.091309
| 278.78222
| 277.626239
| 278.722239
| 277.672667
| 69.698403
|
2021-08-10
| 277.091309
| 279.809595
| 275.891789
| 279.37427
| 18,616,600
| 277.584625
| 278.650671
| 277.616565
| 278.178596
| 277.566965
| 61.111219
|
2021-08-11
| 277.584625
| 279.238807
| 276.530174
| 277.836119
| 13,955,900
| 280.351288
| 278.735803
| 277.687183
| 277.980606
| 277.570176
| 52.195064
|
2021-08-12
| 280.351288
| 280.506069
| 276.994539
| 277.275083
| 14,561,300
| 283.292023
| 278.791913
| 278.007379
| 278.770833
| 278.075833
| 50.393544
|
2021-08-13
| 283.292023
| 283.340379
| 279.857869
| 280.032017
| 18,249,000
| 284.985016
| 279.447778
| 278.775455
| 280.277896
| 279.024231
| 59.405938
|
2021-08-16
| 284.985016
| 285.197837
| 280.554479
| 283.621031
| 22,507,600
| 283.514557
| 280.660852
| 279.721536
| 281.846936
| 280.10801
| 70.730603
|
2021-08-17
| 283.514557
| 283.85314
| 281.579832
| 282.847104
| 20,075,300
| 281.779633
| 281.945502
| 280.298087
| 282.40281
| 280.727382
| 66.618266
|
2021-08-18
| 281.779633
| 285.743715
| 281.333773
| 283.049301
| 21,813,000
| 287.633728
| 282.784503
| 280.760153
| 282.195084
| 280.9187
| 60.803156
|
2021-08-19
| 287.633728
| 288.31219
| 279.75404
| 279.802489
| 29,850,500
| 294.990021
| 284.240991
| 281.516452
| 284.007965
| 282.139615
| 73.347849
|
2021-08-20
| 294.990021
| 296.424468
| 288.883983
| 290.492882
| 40,817,600
| 295.271118
| 286.580591
| 283.014185
| 287.66865
| 284.476052
| 79.479709
|
2021-08-23
| 295.271118
| 295.998029
| 292.55733
| 293.914224
| 22,830,200
| 293.303619
| 288.637811
| 284.649332
| 290.202806
| 286.438791
| 78.196026
|
2021-08-24
| 293.303619
| 296.240337
| 292.702711
| 295.629728
| 18,175,800
| 292.712433
| 290.595624
| 286.270563
| 291.236411
| 287.686942
| 74.876751
|
2021-08-25
| 292.712433
| 295.212993
| 291.171386
| 294.931912
| 20,006,100
| 289.882294
| 292.782184
| 287.783344
| 291.728418
| 288.600668
| 70.979492
|
2021-08-26
| 289.882294
| 293.119466
| 289.746619
| 291.723795
| 17,666,100
| 290.492859
| 293.231897
| 288.736444
| 291.113043
| 288.83369
| 64.999031
|
2021-08-27
| 290.492859
| 291.607449
| 287.691816
| 289.785322
| 22,605,700
| 294.243774
| 292.332465
| 289.456528
| 290.906315
| 289.135357
| 67.84981
|
2021-08-30
| 294.243774
| 294.854384
| 291.791663
| 291.849814
| 16,348,100
| 292.586426
| 292.126996
| 290.382404
| 292.018802
| 290.064161
| 74.973829
|
2021-08-31
| 292.586426
| 295.125763
| 292.21812
| 295.048238
| 26,285,300
| 292.537933
| 291.983557
| 291.28959
| 292.20801
| 290.522754
| 71.126373
|
2021-09-01
| 292.537933
| 295.794509
| 292.208404
| 293.545924
| 18,983,800
| 291.878937
| 291.948657
| 292.365421
| 292.317984
| 290.88915
| 68.584715
|
2021-09-02
| 291.878937
| 294.020893
| 290.938798
| 292.89663
| 16,285,600
| 291.869141
| 292.347986
| 292.789941
| 292.171635
| 291.069112
| 64.074599
|
2021-09-03
| 291.869141
| 293.284185
| 291.016228
| 291.723735
| 14,747,900
| 290.938751
| 292.623242
| 292.477853
| 292.070804
| 291.214571
| 61.942562
|
2021-09-07
| 290.938751
| 291.82074
| 289.019726
| 291.743216
| 17,180,400
| 290.967834
| 291.962238
| 292.044617
| 291.693453
| 291.164422
| 63.125421
|
2021-09-08
| 290.967834
| 291.355514
| 288.312197
| 290.551079
| 15,046,800
| 288.098907
| 291.638519
| 291.811038
| 291.45158
| 291.128679
| 67.28672
|
2021-09-09
| 288.098907
| 292.838379
| 287.856604
| 291.559009
| 19,927,000
| 286.606354
| 290.750714
| 291.349686
| 290.334023
| 290.577811
| 50.985937
|
2021-09-10
| 286.606354
| 290.686767
| 286.286526
| 289.232946
| 19,633,400
| 287.846954
| 289.696198
| 291.022092
| 289.091466
| 289.855728
| 26.353382
|
2021-09-13
| 287.846954
| 289.349254
| 285.026537
| 288.389712
| 23,652,900
| 290.56076
| 288.89176
| 290.757501
| 288.676629
| 289.490497
| 30.134946
|
2021-09-14
| 290.56076
| 292.111509
| 288.922786
| 290.337831
| 21,853,400
| 295.435913
| 288.816162
| 290.3892
| 289.304673
| 289.68509
| 42.942708
|
2021-09-15
| 295.435913
| 295.92052
| 292.52827
| 293.923941
| 28,356,300
| 295.823578
| 289.709778
| 290.674149
| 291.34842
| 290.730694
| 55.741677
|
2021-09-16
| 295.823578
| 295.910804
| 291.500891
| 294.408533
| 19,550,800
| 290.638306
| 291.254712
| 291.002713
| 292.840139
| 291.656673
| 63.96353
|
2021-09-17
| 290.638306
| 295.125773
| 290.308776
| 294.805945
| 41,372,500
| 285.239746
| 292.061102
| 290.87865
| 292.106195
| 291.471515
| 50.281339
|
2021-09-20
| 285.239746
| 289.523686
| 280.606903
| 287.20725
| 38,278,700
| 285.724396
| 291.539661
| 290.21571
| 289.817378
| 290.338466
| 33.627041
|
2021-09-21
| 285.724396
| 288.380063
| 285.016888
| 286.587011
| 22,364,100
| 289.388
| 290.572388
| 289.694275
| 288.453051
| 289.499544
| 36.966182
|
2021-09-22
| 289.388
| 290.977526
| 285.443321
| 287.594978
| 26,626,300
| 290.33786
| 289.362805
| 289.536292
| 288.764701
| 289.479264
| 44.739425
|
2021-09-23
| 290.33786
| 291.636604
| 288.370356
| 289.649726
| 18,604,600
| 290.134247
| 288.265662
| 289.760187
| 289.289087
| 289.635372
| 47.451074
|
2021-09-24
| 290.134247
| 290.570375
| 287.788736
| 289.048732
| 14,999,000
| 285.11377
| 288.16485
| 290.112976
| 289.570807
| 289.726077
| 47.148783
|
2021-09-27
| 285.11377
| 287.34295
| 283.921625
| 287.023123
| 23,571,700
| 274.791626
| 288.139655
| 289.839658
| 288.085128
| 288.887475
| 41.561379
|
2021-09-28
| 274.791626
| 281.828131
| 274.045342
| 280.878291
| 43,186,200
| 275.256836
| 285.953101
| 288.262744
| 283.653961
| 286.324594
| 31.94897
|
2021-09-29
| 275.256836
| 277.941549
| 274.297323
| 276.322977
| 26,353,700
| 273.240906
| 283.126868
| 286.244836
| 280.854919
| 284.312274
| 34.857179
|
2021-09-30
| 273.240906
| 278.968936
| 272.950124
| 276.914207
| 32,343,600
| 280.199829
| 279.707477
| 283.986569
| 278.316915
| 282.299298
| 34.432187
|
2021-10-01
| 280.199829
| 281.052742
| 272.630269
| 273.434703
| 30,086,300
| 274.394226
| 277.720593
| 282.942722
| 278.944553
| 281.917576
| 42.139844
|
2021-10-04
| 274.394226
| 278.891394
| 271.622288
| 278.552163
| 31,350,700
| 279.8703
| 275.576685
| 281.85817
| 277.427777
| 280.549695
| 34.376134
|
2021-10-05
| 279.8703
| 281.459796
| 275.30528
| 275.30528
| 24,993,000
| 284.086395
| 276.592419
| 281.27276
| 278.241952
| 280.426168
| 35.129604
|
2021-10-06
| 284.086395
| 284.590406
| 276.72039
| 276.982067
| 28,002,600
| 285.772827
| 278.358331
| 280.742599
| 280.190099
| 281.091664
| 39.551348
|
2021-10-07
| 285.772827
| 287.507729
| 284.871465
| 286.092655
| 20,430,500
| 285.772827
| 280.864716
| 280.286096
| 282.051009
| 281.942785
| 45.380919
|
2021-10-08
| 285.772827
| 287.507729
| 284.716387
| 287.100646
| 17,685,700
| 285.171906
| 281.979315
| 279.849954
| 283.291615
| 282.639156
| 50.563885
|
2021-10-11
| 285.171906
| 288.796757
| 283.737458
| 283.902237
| 19,298,600
| 283.863434
| 284.134851
| 279.855768
| 283.918378
| 283.099656
| 49.417019
|
2021-10-12
| 283.863434
| 286.34462
| 283.349752
| 286.247692
| 17,974,100
| 287.187897
| 284.933478
| 280.762949
| 283.900064
| 283.238525
| 43.865649
|
2021-10-13
| 287.187897
| 288.128036
| 284.454705
| 285.831003
| 23,416,300
| 293.429596
| 285.553778
| 281.956055
| 284.996008
| 283.956592
| 46.677559
|
2021-10-14
| 293.429596
| 293.933577
| 288.661049
| 289.998569
| 27,262,900
| 294.844696
| 287.085132
| 283.974924
| 287.807204
| 285.678957
| 53.083082
|
2021-10-15
| 294.844696
| 295.077328
| 291.268293
| 293.03227
| 25,384,800
| 297.829956
| 288.899506
| 285.43941
| 290.153035
| 287.345455
| 59.76274
|
2021-10-18
| 297.829956
| 298.721617
| 293.371563
| 294.224477
| 22,729,300
| 298.740936
| 291.431116
| 287.782983
| 292.712008
| 289.251728
| 77.103801
|
2021-10-19
| 298.740936
| 299.777973
| 297.76202
| 298.857237
| 17,682,100
| 297.946167
| 294.406616
| 289.670047
| 294.721651
| 290.977038
| 77.341459
|
2021-10-20
| 297.946167
| 300.165676
| 296.686171
| 299.690741
| 16,537,100
| 301.193115
| 296.55827
| 291.056024
| 295.79649
| 292.244153
| 79.605014
|
2021-10-21
| 301.193115
| 301.445091
| 296.928548
| 297.713639
| 16,918,100
| 299.642273
| 298.110974
| 292.598053
| 297.595365
| 293.871237
| 77.613431
|
2021-10-22
| 299.642273
| 301.512849
| 298.324126
| 300.844089
| 17,449,300
| 298.644043
| 299.07049
| 293.984998
| 298.277668
| 294.920516
| 87.395587
|
2021-10-25
| 298.644043
| 299.874935
| 297.025442
| 299.836158
| 17,554,500
| 300.562988
| 299.233307
| 295.332211
| 298.399793
| 295.597521
| 82.058754
|
2021-10-26
| 300.562988
| 302.782497
| 299.099495
| 301.425603
| 28,107,300
| 313.221008
| 299.597717
| 297.002167
| 299.120858
| 296.500333
| 80.531362
|
2021-10-27
| 313.221008
| 316.060799
| 306.271729
| 306.271729
| 52,588,700
| 314.364685
| 302.652686
| 299.605478
| 303.820908
| 299.540456
| 86.15918
|
2021-10-28
| 314.364685
| 314.868666
| 311.466714
| 314.345282
| 26,297,900
| 321.410797
| 305.287
| 301.698987
| 307.3355
| 302.23577
| 86.564042
|
2021-10-29
| 321.410797
| 321.779103
| 313.928463
| 314.151392
| 34,766,000
| 319.230103
| 309.640704
| 304.355597
| 312.027266
| 305.722139
| 89.784906
|
2021-11-01
| 319.230103
| 321.284832
| 316.32246
| 321.158829
| 27,073,200
| 322.874359
| 313.757916
| 306.495612
| 314.428211
| 308.178132
| 88.09771
|
2021-11-02
| 322.874359
| 323.184515
| 319.840714
| 320.141168
| 26,487,100
| 323.717621
| 318.22019
| 308.908954
| 317.243594
| 310.850173
| 88.179153
|
2021-11-03
| 323.717621
| 324.589908
| 320.470747
| 323.620693
| 21,500,100
| 326.08252
| 320.319513
| 311.486099
| 319.401603
| 313.189709
| 86.635404
|
2021-11-04
| 326.08252
| 326.179447
| 319.36587
| 322.64182
| 23,992,200
| 325.714142
| 322.66308
| 313.97504
| 321.628575
| 315.533857
| 86.935584
|
2021-11-05
| 325.714142
| 328.360107
| 324.124646
| 328.088729
| 22,570,100
| 326.61557
| 323.523749
| 316.582227
| 322.990431
| 317.384818
| 85.145168
|
2021-11-08
| 326.61557
| 327.255255
| 324.144085
| 326.916024
| 20,897,000
| 325.607544
| 325.000842
| 319.379379
| 324.198811
| 319.063136
| 85.14159
|
2021-11-09
| 325.607544
| 328.292257
| 324.231247
| 326.731806
| 21,307,400
| 320.616089
| 325.547479
| 321.883835
| 324.668388
| 320.253029
| 84.686227
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.