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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-11-10
| 320.616089
| 324.328196
| 319.763205
| 324.270046
| 25,500,900
| 322.195892
| 324.927173
| 322.623343
| 323.317622
| 320.31904
| 73.334697
|
2021-11-11
| 322.195892
| 323.494636
| 320.335018
| 321.052227
| 16,849,800
| 326.353821
| 324.149847
| 323.406464
| 322.943712
| 320.660285
| 77.077003
|
2021-11-12
| 326.353821
| 326.84813
| 323.51403
| 323.640033
| 23,831,000
| 325.723877
| 324.277783
| 323.900766
| 324.080415
| 321.695474
| 80.921339
|
2021-11-15
| 325.723877
| 327.478153
| 323.746671
| 327.148623
| 16,723,000
| 329.057922
| 324.099445
| 324.550143
| 324.628236
| 322.427911
| 78.908677
|
2021-11-16
| 329.057922
| 330.182214
| 325.181066
| 325.345815
| 20,886,800
| 329.281281
| 324.78952
| 325.1685
| 326.104798
| 323.633367
| 73.157508
|
2021-11-17
| 329.281281
| 332.262219
| 328.193779
| 329.10651
| 19,053,400
| 331.368896
| 326.522559
| 325.724866
| 327.163625
| 324.660261
| 72.415068
|
2021-11-18
| 331.368896
| 332.514684
| 327.339304
| 328.368549
| 22,463,500
| 333.155609
| 328.357159
| 326.253503
| 328.565382
| 325.880013
| 67.584436
|
2021-11-19
| 333.155609
| 335.087895
| 332.272036
| 332.699273
| 21,963,400
| 329.970703
| 329.717517
| 326.99765
| 330.095458
| 327.202848
| 74.937235
|
2021-11-22
| 329.970703
| 339.525247
| 329.698828
| 334.621742
| 31,031,100
| 327.883057
| 330.566882
| 327.333163
| 330.053873
| 327.706095
| 62.920409
|
2021-11-23
| 327.883057
| 329.601724
| 323.882593
| 327.27133
| 30,427,600
| 328.106354
| 330.331909
| 327.560715
| 329.330268
| 327.73827
| 57.255303
|
2021-11-24
| 328.106354
| 328.349101
| 324.222404
| 326.52364
| 21,661,300
| 320.115143
| 330.096924
| 328.309741
| 328.922296
| 327.805194
| 53.809277
|
2021-11-26
| 320.115143
| 328.125789
| 318.600405
| 324.649667
| 24,217,200
| 326.863556
| 327.846173
| 328.101666
| 325.986578
| 326.407003
| 41.811307
|
2021-11-29
| 326.863556
| 329.19392
| 325.028375
| 325.222585
| 28,563,500
| 320.998718
| 326.587762
| 328.15264
| 326.278904
| 326.490013
| 50.309716
|
2021-11-30
| 320.998718
| 327.98012
| 319.445133
| 325.591499
| 42,885,600
| 320.503571
| 324.793365
| 327.680124
| 324.518842
| 325.491595
| 44.866668
|
2021-12-01
| 320.503571
| 329.436668
| 319.833616
| 325.407076
| 33,337,600
| 319.930603
| 323.317468
| 326.824689
| 323.180418
| 324.584682
| 49.860727
|
2021-12-02
| 319.930603
| 323.814552
| 318.289632
| 320.7171
| 30,766,000
| 313.638702
| 321.682318
| 325.889621
| 322.097147
| 323.738486
| 47.124394
|
2021-12-03
| 313.638702
| 323.047574
| 308.803174
| 322.358152
| 41,779,300
| 316.726349
| 320.38703
| 324.116602
| 319.277665
| 321.902161
| 34.688698
|
2021-12-06
| 316.726349
| 317.949802
| 309.968286
| 314.551347
| 30,032,600
| 325.203156
| 318.359589
| 322.473676
| 318.427226
| 320.961105
| 39.770818
|
2021-12-07
| 325.203156
| 326.0576
| 320.522989
| 322.018318
| 31,021,900
| 325.251678
| 319.200476
| 321.996921
| 320.685869
| 321.732387
| 46.076371
|
2021-12-08
| 325.251678
| 325.766301
| 321.202648
| 325.581811
| 24,761,000
| 323.435913
| 320.150098
| 321.733783
| 322.207806
| 322.372258
| 45.883762
|
2021-12-09
| 323.435913
| 326.727545
| 322.484335
| 324.707904
| 22,214,200
| 332.602051
| 320.85116
| 321.266739
| 322.617175
| 322.56565
| 41.851201
|
2021-12-10
| 332.602051
| 333.048697
| 325.076898
| 325.261388
| 38,095,700
| 329.553162
| 324.643829
| 322.51543
| 325.945467
| 324.39045
| 49.506238
|
2021-12-13
| 329.553162
| 333.815811
| 329.242438
| 330.796024
| 28,899,400
| 318.813995
| 327.209192
| 322.78439
| 327.148032
| 325.329125
| 49.626656
|
2021-12-14
| 318.813995
| 324.931234
| 314.706708
| 323.552419
| 44,438,700
| 324.940979
| 325.93136
| 322.565918
| 324.37002
| 324.144556
| 42.977419
|
2021-12-15
| 324.940979
| 325.465321
| 315.085461
| 319.076206
| 35,381,100
| 315.473877
| 325.86922
| 323.009659
| 324.560339
| 324.28936
| 47.754238
|
2021-12-16
| 315.473877
| 326.989806
| 313.648415
| 325.970251
| 35,034,800
| 314.405731
| 324.276813
| 322.563986
| 321.531519
| 322.686545
| 46.774672
|
2021-12-17
| 314.405731
| 315.493262
| 308.045775
| 311.570464
| 47,750,300
| 310.628571
| 320.637549
| 322.640689
| 319.156256
| 321.180942
| 40.600708
|
2021-12-20
| 310.628571
| 313.434709
| 308.356464
| 310.764493
| 28,326,500
| 317.794434
| 316.852631
| 322.030911
| 316.313694
| 319.262329
| 41.921339
|
2021-12-21
| 317.794434
| 318.22167
| 310.521719
| 313.910484
| 24,740,600
| 323.53302
| 316.648718
| 321.290039
| 316.807274
| 318.995439
| 48.0882
|
2021-12-22
| 323.53302
| 323.931099
| 316.299152
| 318.775158
| 24,831,500
| 324.979828
| 316.367126
| 321.118173
| 319.049189
| 319.820454
| 52.369429
|
2021-12-23
| 324.979828
| 326.630519
| 323.076701
| 323.09611
| 19,617,800
| 332.514709
| 318.268317
| 321.272565
| 321.026069
| 320.758522
| 57.967229
|
2021-12-27
| 332.514709
| 332.543838
| 325.698358
| 325.727486
| 19,947,000
| 331.349426
| 321.890112
| 321.263831
| 324.855616
| 322.896011
| 60.439163
|
2021-12-28
| 331.349426
| 333.835151
| 330.446415
| 333.194296
| 15,661,500
| 332.029144
| 326.034283
| 321.443457
| 327.020219
| 324.432995
| 54.498854
|
2021-12-29
| 332.029144
| 334.310941
| 329.824984
| 331.397979
| 15,042,000
| 329.475433
| 328.881226
| 322.764972
| 328.689861
| 325.814113
| 54.915446
|
2021-12-30
| 329.475433
| 333.174893
| 328.98994
| 331.990287
| 15,994,500
| 326.562531
| 330.069708
| 323.218417
| 328.951718
| 326.479808
| 54.333852
|
2021-12-31
| 326.562531
| 329.514311
| 326.106165
| 328.688996
| 18,000,800
| 325.038055
| 330.386249
| 324.327283
| 328.155322
| 326.494848
| 45.238864
|
2022-01-03
| 325.038055
| 328.193765
| 320.212247
| 325.620654
| 28,865,100
| 319.464569
| 328.890918
| 325.390515
| 327.116233
| 326.229977
| 46.352949
|
2022-01-04
| 319.464569
| 325.474983
| 316.658401
| 325.115693
| 32,674,300
| 307.200958
| 326.513947
| 326.274115
| 324.565679
| 324.999903
| 50.573343
|
2022-01-05
| 307.200958
| 316.609827
| 306.812569
| 316.405899
| 40,054,300
| 304.77359
| 321.548309
| 325.214767
| 318.777439
| 321.763731
| 35.891895
|
2022-01-06
| 304.77359
| 309.453757
| 302.452916
| 304.064758
| 39,646,100
| 304.928955
| 316.607941
| 323.338824
| 314.109489
| 318.674614
| 40.417425
|
2022-01-07
| 304.928955
| 307.317576
| 301.093542
| 305.035749
| 32,720,000
| 305.152283
| 312.281226
| 321.333737
| 311.049311
| 316.175404
| 41.372077
|
2022-01-10
| 305.152283
| 305.589239
| 295.850234
| 300.510963
| 44,289,500
| 305.841583
| 308.304071
| 318.597495
| 309.083635
| 314.1712
| 44.669282
|
2022-01-11
| 305.841583
| 307.424268
| 300.899262
| 304.287998
| 29,386,800
| 309.036102
| 305.579474
| 316.04671
| 308.002951
| 312.656724
| 36.686162
|
2022-01-12
| 309.036102
| 314.026991
| 307.880625
| 310.395508
| 34,372,200
| 295.95697
| 305.946503
| 313.747406
| 308.347335
| 311.998429
| 32.882275
|
2022-01-13
| 295.95697
| 311.570465
| 295.180192
| 311.172357
| 45,366,000
| 301.200317
| 304.183179
| 310.39556
| 304.217213
| 309.0818
| 23.115573
|
2022-01-14
| 301.200317
| 301.802325
| 294.937437
| 295.42293
| 39,846,400
| 293.869385
| 303.437451
| 307.859338
| 303.211581
| 307.648803
| 19.706819
|
2022-01-18
| 293.869385
| 300.81194
| 292.985783
| 295.2482
| 42,333,200
| 294.529633
| 301.180872
| 304.742471
| 300.097516
| 305.143455
| 17.606511
|
2022-01-19
| 294.529633
| 304.802697
| 293.917935
| 297.403777
| 45,933,900
| 292.849884
| 298.918481
| 302.248978
| 298.241555
| 303.213669
| 17.578772
|
2022-01-20
| 292.849884
| 302.608298
| 292.403238
| 300.103163
| 35,380,700
| 287.441437
| 295.681238
| 300.81387
| 296.444331
| 301.329344
| 17.848501
|
2022-01-21
| 287.441437
| 295.287003
| 287.033609
| 293.908217
| 57,984,400
| 287.771545
| 293.978131
| 299.080655
| 293.443366
| 298.80427
| 17.099313
|
2022-01-24
| 287.771545
| 288.490067
| 268.041073
| 283.722544
| 85,731,500
| 280.120178
| 291.292377
| 297.364914
| 291.552759
| 296.79832
| 18.016489
|
2022-01-25
| 280.120178
| 286.431597
| 276.896522
| 283.062269
| 72,848,600
| 288.101715
| 288.542535
| 294.861703
| 287.741899
| 293.765931
| 17.396037
|
2022-01-26
| 288.101715
| 299.549667
| 284.528488
| 299.054454
| 90,428,900
| 291.140839
| 287.256952
| 293.087717
| 287.861838
| 292.736073
| 32.96376
|
2022-01-27
| 291.140839
| 298.384396
| 289.286249
| 293.87903
| 53,481,300
| 299.316589
| 286.915143
| 291.29819
| 288.954838
| 292.446031
| 37.971067
|
2022-01-28
| 299.316589
| 299.530208
| 285.907256
| 291.519562
| 49,743,700
| 301.957764
| 289.290173
| 291.634152
| 292.408755
| 293.695223
| 45.661899
|
2022-01-31
| 301.957764
| 303.317141
| 297.481495
| 299.98666
| 46,444,500
| 299.802124
| 292.127417
| 291.709897
| 295.591758
| 295.197503
| 47.619751
|
2022-02-01
| 299.802124
| 301.617866
| 296.277434
| 301.404248
| 40,950,400
| 304.365723
| 296.063806
| 292.303171
| 296.995213
| 296.034707
| 45.596205
|
2022-02-02
| 304.365723
| 305.977565
| 299.918613
| 300.646854
| 36,636,000
| 292.509979
| 299.316608
| 293.28678
| 299.45205
| 297.549437
| 46.66116
|
2022-02-03
| 292.509979
| 302.200445
| 291.257397
| 300.510907
| 43,730,000
| 297.063934
| 299.590436
| 293.252789
| 297.138026
| 296.633172
| 47.491885
|
2022-02-04
| 297.063934
| 299.840945
| 291.267137
| 291.500165
| 35,096,500
| 292.218689
| 299.139905
| 294.215039
| 297.113329
| 296.711492
| 46.959766
|
2022-02-07
| 292.218689
| 298.908777
| 291.199134
| 297.287245
| 28,533,300
| 295.723877
| 297.19209
| 294.659753
| 295.481782
| 295.894619
| 48.740728
|
2022-02-08
| 295.723877
| 296.694864
| 291.24764
| 292.509911
| 32,421,200
| 302.180969
| 296.37644
| 296.220123
| 295.562481
| 295.863575
| 50.873156
|
2022-02-09
| 302.180969
| 302.880081
| 298.47182
| 300.87985
| 31,284,700
| 293.607178
| 295.93949
| 297.628049
| 297.768643
| 297.012192
| 56.376831
|
2022-02-10
| 293.607178
| 300.151623
| 291.975926
| 295.21902
| 45,386,200
| 286.480225
| 296.158929
| 297.874683
| 296.381488
| 296.393099
| 54.038908
|
2022-02-11
| 286.480225
| 295.461861
| 285.684008
| 294.393769
| 39,175,600
| 286.441376
| 294.042188
| 296.591046
| 293.081067
| 294.590758
| 49.223277
|
2022-02-14
| 286.441376
| 288.150324
| 282.897277
| 285.24705
| 36,359,500
| 291.752533
| 292.886725
| 295.039407
| 290.867837
| 293.109052
| 54.185467
|
2022-02-15
| 291.752533
| 292.072946
| 288.402615
| 291.305887
| 27,058,300
| 291.412048
| 292.092456
| 294.234448
| 291.162735
| 292.862412
| 52.505941
|
2022-02-16
| 291.412048
| 292.745047
| 285.749209
| 290.312559
| 29,982,100
| 282.878845
| 289.938672
| 292.939081
| 291.24584
| 292.59871
| 50.193322
|
2022-02-17
| 282.878845
| 288.784902
| 282.168548
| 288.356782
| 32,461,600
| 280.15448
| 287.793005
| 291.975967
| 288.456842
| 290.831462
| 38.342369
|
2022-02-18
| 280.15448
| 285.924334
| 278.578233
| 285.13621
| 34,264,000
| 279.950165
| 286.527856
| 290.285022
| 285.689388
| 288.890192
| 34.555358
|
2022-02-22
| 279.950165
| 283.667013
| 276.817119
| 277.303617
| 41,736,100
| 272.701355
| 285.229614
| 289.05817
| 283.776313
| 287.264733
| 35.537798
|
2022-02-23
| 272.701355
| 283.822713
| 272.535962
| 282.343741
| 37,811,200
| 286.634644
| 281.419379
| 286.755917
| 280.084661
| 284.616846
| 27.800937
|
2022-02-24
| 286.634644
| 287.189258
| 264.187638
| 265.150923
| 56,989,700
| 289.281281
| 280.463898
| 285.201285
| 282.267988
| 284.983718
| 45.997548
|
2022-02-25
| 289.281281
| 289.592646
| 283.774123
| 287.169897
| 32,546,700
| 290.721252
| 281.744385
| 284.768695
| 284.605752
| 285.765093
| 44.556776
|
2022-02-28
| 290.721252
| 291.061807
| 285.087602
| 286.362223
| 34,627,500
| 286.984985
| 283.857739
| 285.192798
| 286.644252
| 286.666213
| 48.900304
|
2022-03-01
| 286.984985
| 291.869411
| 284.260581
| 288.395811
| 31,217,800
| 292.083435
| 285.264703
| 285.247159
| 286.75783
| 286.724172
| 43.60399
|
2022-03-02
| 292.083435
| 293.328868
| 285.768706
| 287.383852
| 31,873,000
| 287.928711
| 289.141119
| 285.280249
| 288.533032
| 287.698583
| 42.459636
|
2022-03-03
| 287.928711
| 294.943997
| 286.109185
| 294.710488
| 27,314,500
| 282.032349
| 289.399933
| 284.931915
| 288.331591
| 287.740425
| 45.459949
|
2022-03-04
| 282.032349
| 287.675738
| 279.415019
| 286.34274
| 32,356,500
| 271.378143
| 287.950146
| 284.847266
| 286.231844
| 286.702593
| 46.37245
|
2022-03-07
| 271.378143
| 281.867032
| 271.0084
| 280.738354
| 43,157,200
| 268.400757
| 284.081525
| 283.969632
| 281.28061
| 283.916329
| 39.528112
|
2022-03-08
| 268.400757
| 276.291734
| 262.708728
| 270.29808
| 48,159,500
| 280.709076
| 280.364679
| 282.814691
| 276.987326
| 281.095316
| 33.221519
|
2022-03-09
| 280.709076
| 281.779376
| 273.197553
| 275.785723
| 35,204,500
| 277.877747
| 278.089807
| 283.615463
| 278.227909
| 281.02509
| 43.438292
|
2022-03-10
| 277.877747
| 278.860481
| 273.00303
| 275.377141
| 30,628,000
| 272.506744
| 276.079614
| 282.739774
| 278.111188
| 280.452846
| 46.703489
|
2022-03-11
| 272.506744
| 281.69182
| 271.884013
| 280.18366
| 27,209,300
| 268.974792
| 274.174493
| 281.06232
| 276.24304
| 279.0081
| 45.128897
|
2022-03-14
| 268.974792
| 277.692821
| 268.37154
| 272.769468
| 30,660,700
| 279.395599
| 273.693823
| 278.887674
| 273.820291
| 277.183863
| 43.293691
|
2022-03-15
| 279.395599
| 280.047519
| 271.202995
| 272.779243
| 34,245,100
| 286.440125
| 275.892792
| 278.128735
| 275.678727
| 277.585997
| 53.937758
|
2022-03-16
| 286.440125
| 286.615257
| 275.552304
| 281.30268
| 37,826,300
| 287.247681
| 277.039001
| 277.564404
| 279.26586
| 279.195838
| 49.875487
|
2022-03-17
| 287.247681
| 287.627133
| 281.555652
| 285.369807
| 30,816,600
| 292.316895
| 278.912988
| 277.496301
| 281.926467
| 280.659809
| 48.666892
|
2022-03-18
| 292.316895
| 292.871509
| 284.82485
| 287.393542
| 43,390,600
| 291.081268
| 282.875018
| 278.524756
| 285.389943
| 282.779279
| 50.998498
|
2022-03-21
| 291.081268
| 292.034814
| 286.936299
| 290.81857
| 28,351,200
| 295.848938
| 287.296313
| 280.495068
| 287.287051
| 284.288732
| 52.646128
|
2022-03-22
| 295.848938
| 296.763556
| 290.701785
| 291.703969
| 27,599,700
| 291.402344
| 290.586981
| 283.239886
| 290.141013
| 286.390588
| 52.442889
|
2022-03-23
| 291.402344
| 295.041366
| 289.680153
| 292.394818
| 25,715,400
| 295.887878
| 291.579425
| 284.309213
| 290.561457
| 287.301816
| 52.245035
|
2022-03-24
| 295.887878
| 295.985184
| 290.263967
| 291.06183
| 24,484,500
| 295.479187
| 293.307465
| 286.110226
| 292.336931
| 288.862918
| 59.121274
|
2022-03-25
| 295.479187
| 297.250045
| 291.207753
| 296.987347
| 22,566,500
| 302.309631
| 293.939923
| 288.407471
| 293.384349
| 290.065876
| 68.340005
|
2022-03-28
| 302.309631
| 302.406907
| 296.111627
| 296.111627
| 29,578,200
| 306.892456
| 296.185596
| 291.740955
| 296.359443
| 292.292013
| 74.374089
|
2022-03-29
| 306.892456
| 307.291388
| 300.70419
| 305.432963
| 30,393,400
| 305.384247
| 298.394299
| 294.49064
| 299.870448
| 294.946639
| 71.172395
|
2022-03-30
| 305.384247
| 307.417833
| 303.165819
| 305.286971
| 28,163,600
| 299.9841
| 301.19068
| 296.385052
| 301.708381
| 296.844386
| 72.728644
|
2022-03-31
| 299.9841
| 306.629673
| 299.575459
| 305.423139
| 33,422,100
| 301.064178
| 302.009924
| 297.658694
| 301.133621
| 297.415243
| 72.693632
|
2022-04-01
| 301.064178
| 301.754997
| 297.288952
| 301.015511
| 27,110,500
| 306.464355
| 303.126923
| 298.533423
| 301.110473
| 298.078686
| 77.621393
|
2022-04-04
| 306.464355
| 306.600559
| 301.34639
| 301.716133
| 24,289,600
| 302.484741
| 303.957867
| 300.071732
| 302.895101
| 299.603353
| 75.504181
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.