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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-04-05
| 302.484741
| 306.366982
| 301.502007
| 304.810184
| 23,156,700
| 291.412048
| 303.076324
| 300.735312
| 302.758314
| 300.127242
| 66.043853
|
2022-04-06
| 291.412048
| 298.709512
| 288.697384
| 296.948393
| 40,110,400
| 293.231567
| 300.281885
| 300.736282
| 298.976226
| 298.542661
| 53.454902
|
2022-04-07
| 293.231567
| 295.449995
| 288.347142
| 288.648768
| 31,411,200
| 288.950409
| 298.931378
| 300.470651
| 297.061339
| 297.577008
| 50.802094
|
2022-04-08
| 288.950409
| 292.988333
| 288.27904
| 292.326704
| 24,361,900
| 277.55661
| 296.508624
| 299.817773
| 294.357696
| 296.008535
| 48.226157
|
2022-04-11
| 277.55661
| 284.708101
| 277.303622
| 283.910267
| 34,569,300
| 274.443054
| 290.727075
| 297.342471
| 288.757334
| 292.65364
| 36.285448
|
2022-04-12
| 274.443054
| 282.888646
| 272.915444
| 281.429153
| 30,966,700
| 279.852875
| 285.118738
| 294.097531
| 283.985907
| 289.342624
| 37.025542
|
2022-04-13
| 279.852875
| 280.786942
| 273.703538
| 275.094944
| 21,907,200
| 272.273224
| 282.806903
| 291.544394
| 282.60823
| 287.617215
| 37.903722
|
2022-04-14
| 272.273224
| 280.524234
| 271.777017
| 280.310173
| 28,221,600
| 272.944611
| 278.615234
| 288.773306
| 279.163228
| 284.827399
| 34.203248
|
2022-04-18
| 272.944611
| 274.832224
| 270.823488
| 271.378103
| 20,778,000
| 277.59552
| 275.414075
| 285.961349
| 277.090355
| 282.666892
| 28.181103
|
2022-04-19
| 277.59552
| 278.442051
| 270.891598
| 271.835405
| 22,297,700
| 278.626892
| 275.421857
| 283.074466
| 277.258744
| 281.744824
| 28.253694
|
2022-04-20
| 278.626892
| 281.876722
| 277.663636
| 281.584806
| 22,906,700
| 273.226746
| 276.258624
| 280.688681
| 277.714793
| 281.177927
| 29.997157
|
2022-04-21
| 273.226746
| 285.379445
| 272.496999
| 280.786907
| 29,454,600
| 266.629852
| 274.933398
| 278.870151
| 276.218777
| 279.732258
| 29.997157
|
2022-04-22
| 266.629852
| 275.552231
| 265.997411
| 274.073259
| 29,405,800
| 273.139221
| 273.804724
| 276.209979
| 273.022469
| 277.350002
| 26.219617
|
2022-04-25
| 273.139221
| 273.518674
| 263.457907
| 265.909874
| 35,678,900
| 262.922821
| 273.843646
| 274.62886
| 273.061386
| 276.584406
| 27.33289
|
2022-04-26
| 262.922821
| 270.842988
| 262.708761
| 270.006226
| 46,518,400
| 275.571716
| 270.909106
| 273.165482
| 269.681865
| 274.100481
| 25.195254
|
2022-04-27
| 275.571716
| 283.11243
| 271.621358
| 274.481966
| 63,477,700
| 281.808594
| 270.298071
| 273.278348
| 271.645148
| 274.367979
| 40.260839
|
2022-04-28
| 281.808594
| 283.122143
| 273.85921
| 277.488493
| 33,646,600
| 270.025604
| 272.014441
| 273.47392
| 275.032964
| 275.720818
| 43.338615
|
2022-04-29
| 270.025604
| 282.05184
| 269.03316
| 280.816117
| 37,073,900
| 276.788025
| 272.693591
| 273.249158
| 273.363844
| 274.685324
| 39.851788
|
2022-05-02
| 276.788025
| 277.245334
| 268.760812
| 270.210566
| 35,151,100
| 274.170532
| 273.423352
| 273.633499
| 274.505238
| 275.067634
| 49.566313
|
2022-05-03
| 274.170532
| 276.457076
| 272.584546
| 276.291654
| 25,978,600
| 282.149139
| 275.672894
| 273.291
| 274.393669
| 274.904524
| 49.845359
|
2022-05-04
| 282.149139
| 283.024829
| 269.256954
| 274.958691
| 33,599,300
| 269.860229
| 276.988379
| 273.643225
| 276.978826
| 276.221727
| 51.266089
|
2022-05-05
| 269.860229
| 278.617186
| 266.931504
| 277.829063
| 43,260,400
| 267.311005
| 274.598706
| 273.306573
| 274.60596
| 275.065091
| 48.735231
|
2022-05-06
| 267.311005
| 271.708933
| 263.94442
| 267.388831
| 37,780,300
| 257.43512
| 274.055786
| 273.374689
| 272.174308
| 273.655257
| 47.104155
|
2022-05-09
| 257.43512
| 265.005023
| 256.209166
| 262.767145
| 47,726,000
| 262.222168
| 270.185205
| 271.804279
| 267.261246
| 270.706141
| 40.165225
|
2022-05-10
| 262.222168
| 266.357397
| 257.911807
| 264.35303
| 39,336,400
| 253.513931
| 267.795532
| 271.734213
| 265.581553
| 269.163601
| 42.280214
|
2022-05-11
| 253.513931
| 264.032009
| 252.297687
| 258.505402
| 48,975,900
| 248.454346
| 262.068491
| 269.528435
| 261.559012
| 266.318206
| 41.003583
|
2022-05-12
| 248.454346
| 252.862013
| 243.268279
| 250.731151
| 51,033,800
| 254.068481
| 257.787314
| 266.19301
| 257.19079
| 263.070232
| 41.587123
|
2022-05-13
| 254.068481
| 255.936645
| 248.45431
| 250.400301
| 34,925,100
| 254.438232
| 255.138809
| 264.597298
| 256.150021
| 261.43355
| 41.09898
|
2022-05-16
| 254.438232
| 258.641579
| 248.872699
| 252.939812
| 32,550,900
| 259.614563
| 254.539432
| 262.362318
| 255.579425
| 260.161674
| 45.639092
|
2022-05-17
| 259.614563
| 261.083765
| 255.372289
| 258.923715
| 28,828,800
| 247.794434
| 254.017911
| 260.906721
| 256.924471
| 260.062199
| 41.115912
|
2022-05-18
| 247.794434
| 257.078927
| 246.516843
| 256.493764
| 31,356,000
| 246.87767
| 252.874011
| 257.471251
| 253.881125
| 257.831696
| 32.171143
|
2022-05-19
| 246.87767
| 251.295618
| 245.648846
| 247.618864
| 32,692,300
| 246.311981
| 252.558676
| 255.172995
| 251.54664
| 255.840055
| 36.306971
|
2022-05-20
| 246.311981
| 252.144054
| 240.343387
| 250.876197
| 39,199,300
| 254.20192
| 251.007376
| 253.073093
| 249.801754
| 254.107678
| 30.545829
|
2022-05-23
| 254.20192
| 255.030898
| 247.16053
| 249.169581
| 33,175,400
| 253.197342
| 250.960114
| 252.749773
| 251.268476
| 254.124813
| 38.057083
|
2022-05-24
| 253.197342
| 254.86503
| 247.228747
| 251.510159
| 29,043,900
| 256.025604
| 249.676669
| 251.84729
| 251.911431
| 253.956182
| 31.108423
|
2022-05-25
| 256.025604
| 258.03464
| 250.768961
| 251.753984
| 28,547,900
| 259.322021
| 251.322903
| 252.098457
| 253.282822
| 254.33244
| 39.701102
|
2022-05-26
| 259.322021
| 260.50208
| 254.962601
| 255.781818
| 25,002,100
| 266.480377
| 253.811774
| 253.185225
| 255.295889
| 255.239637
| 44.118201
|
2022-05-27
| 266.480377
| 266.577909
| 260.9409
| 261.838154
| 26,910,800
| 265.144287
| 257.845453
| 254.426414
| 259.024051
| 257.283408
| 56.937056
|
2022-05-31
| 265.144287
| 267.972539
| 262.277016
| 265.787963
| 37,827,700
| 265.680725
| 260.033926
| 255.49702
| 261.06413
| 258.712659
| 52.366308
|
2022-06-01
| 265.680725
| 270.820342
| 263.359598
| 268.391951
| 25,292,200
| 267.787231
| 262.530603
| 256.103636
| 262.602995
| 259.97958
| 61.355455
|
2022-06-02
| 267.787231
| 267.855507
| 255.128359
| 257.90786
| 44,008,200
| 263.340118
| 264.882928
| 258.102916
| 264.331074
| 261.399153
| 69.096326
|
2022-06-03
| 263.340118
| 266.685288
| 261.769962
| 263.622953
| 28,059,000
| 262.101471
| 265.686548
| 259.749161
| 264.000755
| 261.752056
| 59.374312
|
2022-06-06
| 262.101471
| 267.397133
| 260.609322
| 265.329583
| 22,400,300
| 265.758759
| 264.810767
| 261.32811
| 263.367661
| 261.815586
| 57.614315
|
2022-06-07
| 265.758759
| 266.373178
| 259.361045
| 260.04374
| 22,860,700
| 263.720428
| 264.933661
| 262.483794
| 264.164693
| 262.532526
| 56.294997
|
2022-06-08
| 263.720428
| 266.246352
| 262.940202
| 264.988256
| 17,372,300
| 258.239471
| 264.541602
| 263.536102
| 264.016605
| 262.748508
| 70.407259
|
2022-06-09
| 258.239471
| 265.963525
| 258.083426
| 261.155493
| 26,439,700
| 246.731384
| 262.63205
| 263.757489
| 262.090894
| 261.928684
| 63.034189
|
2022-06-10
| 246.731384
| 254.1336
| 246.282757
| 254.1336
| 31,422,800
| 236.266846
| 259.310303
| 262.498425
| 256.971057
| 259.165538
| 50.384583
|
2022-06-13
| 236.266846
| 242.859623
| 235.554909
| 239.046347
| 46,135,800
| 238.441666
| 254.143378
| 259.477072
| 250.069653
| 255.00214
| 34.295474
|
2022-06-14
| 238.441666
| 239.660742
| 235.535376
| 237.827246
| 28,651,500
| 245.53183
| 248.679959
| 256.80681
| 246.193658
| 251.991144
| 37.338933
|
2022-06-15
| 245.53183
| 248.984264
| 240.323937
| 242.167181
| 33,111,700
| 238.90979
| 245.042239
| 254.79192
| 245.973048
| 250.816724
| 41.609512
|
2022-06-16
| 238.90979
| 241.299178
| 237.008033
| 239.894799
| 33,169,200
| 241.523468
| 241.176303
| 251.904176
| 243.618629
| 248.651827
| 34.503169
|
2022-06-17
| 241.523468
| 244.302969
| 237.993027
| 238.64645
| 43,084,800
| 247.46283
| 240.13472
| 249.722511
| 242.920242
| 247.355761
| 29.64851
|
2022-06-21
| 247.46283
| 248.447838
| 243.337463
| 244.068909
| 29,928,300
| 246.867905
| 242.373917
| 248.258647
| 244.434438
| 247.375228
| 36.588287
|
2022-06-22
| 246.867905
| 250.807969
| 244.176174
| 245.658575
| 25,939,900
| 252.456131
| 244.059164
| 246.369562
| 245.245593
| 247.282988
| 35.742777
|
2022-06-23
| 252.456131
| 252.953524
| 247.355533
| 249.247543
| 25,861,400
| 261.077484
| 245.444025
| 245.243132
| 247.649106
| 248.223559
| 38.96379
|
2022-06-24
| 261.077484
| 261.350556
| 255.24541
| 255.33318
| 33,923,200
| 258.337036
| 249.877563
| 245.526933
| 252.125232
| 250.560636
| 48.463561
|
2022-06-27
| 258.337036
| 261.662652
| 256.76685
| 261.574882
| 24,615,100
| 250.135056
| 253.240277
| 246.687498
| 254.195833
| 251.974527
| 47.49486
|
2022-06-28
| 250.135056
| 260.307025
| 249.97901
| 257.449516
| 27,295,500
| 253.821594
| 253.774722
| 248.074319
| 252.842241
| 251.640078
| 40.195835
|
2022-06-29
| 253.821594
| 255.489283
| 249.432902
| 251.217633
| 20,069,800
| 250.476364
| 255.16546
| 249.612312
| 253.168692
| 252.036717
| 43.914186
|
2022-06-30
| 250.476364
| 253.109582
| 246.643594
| 250.690923
| 31,730,900
| 253.158356
| 254.769507
| 250.106766
| 252.271249
| 251.753017
| 45.098516
|
2022-07-01
| 253.158356
| 253.343658
| 248.31132
| 250.047299
| 22,837,700
| 256.347473
| 253.185681
| 251.531622
| 252.566951
| 252.008533
| 54.566862
|
2022-07-05
| 256.347473
| 256.474262
| 248.438102
| 249.822972
| 22,941,000
| 259.624359
| 252.787769
| 253.014023
| 253.827125
| 252.797431
| 65.914303
|
2022-07-06
| 259.624359
| 261.360323
| 255.908615
| 257.225224
| 23,824,400
| 261.760223
| 254.685629
| 254.230176
| 255.759537
| 254.038691
| 66.499496
|
2022-07-07
| 261.760223
| 262.4039
| 258.463834
| 258.561366
| 20,859,900
| 261.038483
| 256.273355
| 255.719408
| 257.759766
| 255.442606
| 63.697704
|
2022-07-08
| 261.038483
| 261.4676
| 256.776595
| 258.239487
| 19,658,800
| 257.9664
| 258.385779
| 256.577643
| 258.852671
| 256.460038
| 70.74409
|
2022-07-11
| 257.9664
| 259.936417
| 255.694024
| 259.078183
| 19,455,200
| 247.394562
| 259.347388
| 256.266534
| 258.557248
| 256.733922
| 65.282744
|
2022-07-12
| 247.394562
| 259.361024
| 245.804881
| 259.30251
| 35,868,500
| 246.468063
| 257.556805
| 255.172287
| 254.836352
| 255.035856
| 49.94158
|
2022-07-13
| 246.468063
| 247.277532
| 241.972108
| 244.000653
| 29,497,400
| 247.794434
| 254.925546
| 254.805588
| 252.046923
| 253.478076
| 49.659766
|
2022-07-14
| 247.794434
| 248.828208
| 239.855806
| 244.371271
| 25,102,800
| 250.36911
| 252.132388
| 254.202872
| 250.629426
| 252.444686
| 45.723052
|
2022-07-15
| 250.36911
| 253.928808
| 248.467353
| 249.393849
| 29,774,100
| 247.96022
| 249.998514
| 254.192146
| 250.542654
| 252.067309
| 38.949335
|
2022-07-18
| 247.96022
| 254.38719
| 247.033725
| 253.324158
| 20,975,000
| 253.109589
| 247.997278
| 253.672333
| 249.681843
| 251.320566
| 39.217706
|
2022-07-19
| 253.109589
| 253.294891
| 247.404304
| 251.207817
| 25,012,600
| 255.781815
| 249.140283
| 253.348544
| 250.824425
| 251.645842
| 53.300116
|
2022-07-20
| 255.781815
| 258.3175
| 252.50495
| 253.47045
| 22,788,300
| 258.288239
| 251.003033
| 252.96429
| 252.476888
| 252.397837
| 52.224854
|
2022-07-21
| 258.288239
| 258.337019
| 250.671449
| 253.36318
| 22,404,700
| 253.919037
| 253.101794
| 252.617091
| 254.414005
| 253.468819
| 59.038598
|
2022-07-22
| 253.919037
| 258.766087
| 252.660971
| 258.678317
| 21,881,300
| 252.42691
| 253.81178
| 251.905147
| 254.249016
| 253.550677
| 50.847061
|
2022-07-25
| 252.42691
| 255.030872
| 250.456893
| 254.543241
| 21,056,000
| 245.66835
| 254.705118
| 251.351198
| 253.641647
| 253.346356
| 45.462752
|
2022-07-26
| 245.66835
| 253.450947
| 243.396004
| 253.431423
| 39,348,000
| 262.091766
| 253.21687
| 251.178577
| 250.983882
| 251.950355
| 35.053283
|
2022-07-27
| 262.091766
| 263.369357
| 252.446446
| 254.699297
| 45,994,000
| 269.57196
| 254.47886
| 252.740947
| 254.68651
| 253.794248
| 50.271875
|
2022-07-28
| 269.57196
| 270.966577
| 261.243221
| 263.076717
| 33,459,300
| 273.794861
| 256.735605
| 254.9187
| 259.648327
| 256.662923
| 56.299455
|
2022-07-29
| 273.794861
| 275.0237
| 269.786551
| 270.830088
| 32,152,800
| 271.132446
| 260.71077
| 257.261275
| 264.363838
| 259.777821
| 61.489433
|
2022-08-01
| 271.132446
| 274.321541
| 269.016116
| 270.947144
| 21,539,600
| 268.021332
| 264.451877
| 259.578497
| 266.620041
| 261.842298
| 69.465813
|
2022-08-02
| 268.021332
| 271.015391
| 265.641692
| 269.172133
| 22,754,200
| 275.482056
| 268.922473
| 261.069672
| 267.087138
| 262.965759
| 67.063007
|
2022-08-03
| 275.482056
| 276.486574
| 269.767009
| 269.913322
| 23,518,900
| 276.632874
| 271.600531
| 263.039696
| 269.885444
| 265.241449
| 69.978878
|
2022-08-04
| 276.632874
| 276.779157
| 273.238983
| 274.828634
| 18,098,700
| 275.911194
| 273.012714
| 264.874159
| 272.134587
| 267.312617
| 69.349043
|
2022-08-05
| 275.911194
| 276.632878
| 271.785828
| 272.244202
| 16,774,600
| 273.385254
| 273.43598
| 267.073375
| 273.393456
| 268.875995
| 71.117014
|
2022-08-08
| 273.385254
| 278.846723
| 272.409993
| 277.022959
| 18,739,200
| 275.316284
| 273.886542
| 269.169209
| 273.390722
| 269.69586
| 65.950587
|
2022-08-09
| 275.316284
| 276.076987
| 270.742306
| 272.722115
| 23,405,200
| 282.006561
| 275.345532
| 272.134003
| 274.032576
| 270.717755
| 65.548826
|
2022-08-10
| 282.006561
| 282.640475
| 279.84148
| 281.041062
| 24,687,800
| 279.919495
| 276.650433
| 274.125482
| 276.690571
| 272.770266
| 67.700136
|
2022-08-11
| 279.919495
| 284.005842
| 279.422132
| 283.654762
| 20,065,900
| 284.688538
| 277.307758
| 275.160236
| 277.766879
| 274.070125
| 70.08742
|
2022-08-12
| 284.688538
| 284.688538
| 279.841488
| 281.343398
| 22,619,700
| 286.210022
| 279.063226
| 276.249603
| 280.074098
| 276.000746
| 73.723467
|
2022-08-15
| 286.210022
| 286.902449
| 282.933128
| 283.801125
| 18,085,700
| 285.468811
| 281.62818
| 277.757361
| 282.119406
| 277.856978
| 82.29995
|
2022-08-16
| 285.468811
| 286.765926
| 283.235483
| 284.766622
| 18,102,900
| 284.716187
| 283.658685
| 279.502109
| 283.235875
| 279.240947
| 74.829102
|
2022-08-17
| 284.716187
| 286.700168
| 282.908117
| 283.171986
| 18,253,400
| 283.592285
| 284.20061
| 280.425522
| 283.729312
| 280.236445
| 68.766857
|
2022-08-18
| 283.592285
| 285.292832
| 282.526968
| 283.611821
| 17,186,200
| 279.663361
| 284.935168
| 281.121463
| 283.683636
| 280.846598
| 63.151142
|
2022-08-19
| 279.663361
| 282.693094
| 279.086739
| 282.351022
| 20,570,000
| 271.453827
| 283.930133
| 281.49668
| 282.343544
| 280.631464
| 61.074553
|
2022-08-22
| 271.453827
| 276.05705
| 270.935842
| 275.685659
| 25,061,100
| 270.173523
| 280.978894
| 281.303537
| 278.713639
| 278.962803
| 53.935061
|
2022-08-23
| 270.173523
| 272.538648
| 269.15709
| 270.173523
| 17,527,400
| 269.538269
| 277.919836
| 280.789261
| 275.866933
| 277.364752
| 42.909446
|
2022-08-24
| 269.538269
| 270.945629
| 268.873661
| 269.166878
| 18,137,000
| 272.528839
| 274.884253
| 279.542432
| 273.757379
| 275.941755
| 40.391473
|
2022-08-25
| 272.528839
| 272.694969
| 268.296978
| 271.043276
| 16,583,400
| 262.012817
| 272.671564
| 278.803366
| 273.347865
| 275.321225
| 45.684359
|
2022-08-26
| 262.012817
| 273.985129
| 261.905325
| 272.753682
| 27,549,300
| 259.217682
| 269.141455
| 276.535794
| 269.569516
| 272.901514
| 37.947117
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.