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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-08-29
| 259.217682
| 261.338475
| 257.868959
| 259.823623
| 20,338,500
| 257.008881
| 266.694226
| 273.83656
| 266.118905
| 270.413545
| 33.245057
|
2022-08-30
| 257.008881
| 260.99638
| 254.751247
| 260.625019
| 22,767,100
| 255.542862
| 264.061298
| 270.990567
| 263.08223
| 267.976333
| 21.306529
|
2022-08-31
| 255.542862
| 261.054996
| 255.406021
| 259.374014
| 24,791,800
| 254.497086
| 261.262216
| 268.073235
| 260.569107
| 265.715702
| 21.614697
|
2022-09-01
| 254.497086
| 254.975998
| 249.620212
| 253.00177
| 23,263,400
| 250.255493
| 257.655865
| 265.163715
| 258.5451
| 263.675954
| 11.505776
|
2022-09-02
| 250.255493
| 258.738723
| 248.70154
| 255.767657
| 22,855,400
| 247.509201
| 255.304401
| 262.222928
| 255.781898
| 261.23587
| 7.131328
|
2022-09-06
| 247.509201
| 251.985366
| 246.228899
| 250.392341
| 21,328,200
| 252.239471
| 252.962704
| 259.828465
| 253.024332
| 258.740112
| 6.805915
|
2022-09-07
| 252.239471
| 252.962687
| 247.479872
| 248.926318
| 24,126,700
| 252.659714
| 252.008823
| 258.03506
| 252.762712
| 257.558177
| 16.112477
|
2022-09-08
| 252.659714
| 254.52642
| 249.014272
| 251.672629
| 20,319,900
| 258.465118
| 251.432193
| 256.347205
| 252.728379
| 256.667548
| 17.242673
|
2022-09-09
| 258.465118
| 259.217683
| 254.389662
| 254.594893
| 22,084,700
| 260.605408
| 252.2258
| 254.940833
| 254.640626
| 256.994379
| 28.409333
|
2022-09-12
| 260.605408
| 261.387291
| 259.149193
| 259.755134
| 18,747,700
| 246.277771
| 254.295782
| 254.800092
| 256.628886
| 257.650929
| 37.392002
|
2022-09-13
| 246.277771
| 254.497118
| 245.886829
| 252.972483
| 33,353,300
| 246.502563
| 254.049496
| 253.5061
| 253.178515
| 255.583082
| 28.690879
|
2022-09-14
| 246.502563
| 248.466995
| 244.19606
| 247.782865
| 23,913,000
| 239.817581
| 252.902115
| 252.455469
| 250.953198
| 253.932079
| 29.306338
|
2022-09-15
| 239.817581
| 245.701105
| 238.48841
| 244.108065
| 31,530,900
| 239.192123
| 250.333688
| 250.882941
| 247.241325
| 251.365807
| 22.443586
|
2022-09-16
| 239.192123
| 239.739427
| 236.572867
| 238.722994
| 39,791,800
| 238.977097
| 246.479089
| 249.352444
| 244.558258
| 249.15241
| 26.931407
|
2022-09-19
| 238.977097
| 239.583037
| 235.390292
| 236.973564
| 26,826,900
| 236.95401
| 242.153427
| 248.224605
| 242.697871
| 247.302353
| 28.413535
|
2022-09-20
| 236.95401
| 237.989979
| 234.207711
| 236.582634
| 26,660,300
| 233.533356
| 240.288675
| 247.169086
| 240.783251
| 245.420836
| 28.526536
|
2022-09-21
| 233.533356
| 242.04592
| 233.484486
| 238.732766
| 28,625,600
| 235.517349
| 237.694833
| 245.298474
| 238.366619
| 243.259476
| 27.380446
|
2022-09-22
| 235.517349
| 238.332069
| 232.18466
| 232.477848
| 31,061,200
| 232.526718
| 236.834787
| 243.584238
| 237.416862
| 241.851816
| 30.863236
|
2022-09-23
| 232.526718
| 235.663959
| 229.868375
| 234.10999
| 34,176,000
| 232.067368
| 235.501706
| 240.990398
| 235.786814
| 240.156344
| 31.661947
|
2022-09-26
| 232.067368
| 235.976694
| 231.529832
| 231.676441
| 27,694,200
| 231.050949
| 234.11976
| 238.136594
| 234.546999
| 238.685621
| 33.234285
|
2022-09-27
| 231.050949
| 236.318765
| 229.184242
| 234.540015
| 27,018,700
| 235.605301
| 232.939148
| 236.613911
| 233.381649
| 237.297499
| 24.976925
|
2022-09-28
| 235.605301
| 236.836733
| 229.409008
| 231.441859
| 29,029,700
| 232.116241
| 233.353537
| 235.524185
| 234.122866
| 236.989827
| 31.650903
|
2022-09-29
| 232.116241
| 234.510701
| 229.096291
| 233.474732
| 27,484,200
| 227.620499
| 232.673315
| 234.754051
| 233.453991
| 236.10372
| 20.163695
|
2022-09-30
| 227.620499
| 235.087311
| 227.454354
| 232.888315
| 35,694,800
| 235.282806
| 231.692072
| 233.596889
| 231.509494
| 234.561316
| 14.540885
|
2022-10-03
| 235.282806
| 236.13308
| 229.340629
| 230.073627
| 28,880,400
| 243.238281
| 232.335159
| 233.22746
| 232.767265
| 234.692496
| 36.203127
|
2022-10-04
| 243.238281
| 244.684728
| 239.426679
| 239.534186
| 34,888,400
| 243.550995
| 234.772626
| 233.855887
| 236.257604
| 236.246275
| 46.569441
|
2022-10-05
| 243.550995
| 244.899717
| 238.566613
| 240.413769
| 20,347,100
| 241.195648
| 236.361765
| 234.857651
| 238.688734
| 237.574406
| 54.530372
|
2022-10-06
| 241.195648
| 244.665178
| 240.501751
| 242.309806
| 20,239,900
| 228.930145
| 238.177646
| 235.425481
| 239.524372
| 238.232814
| 52.333253
|
2022-10-07
| 228.930145
| 235.849654
| 227.884393
| 235.439162
| 37,769,600
| 224.053238
| 238.439575
| 235.065823
| 235.992963
| 236.54142
| 40.863856
|
2022-10-10
| 224.053238
| 229.242866
| 221.590358
| 227.7671
| 29,743,600
| 220.300293
| 236.193661
| 234.26441
| 232.013055
| 234.270841
| 38.847582
|
2022-10-11
| 220.300293
| 223.867547
| 219.029759
| 222.460187
| 30,474,000
| 220.632599
| 231.606064
| 233.189345
| 228.108801
| 231.730741
| 38.625672
|
2022-10-12
| 220.632599
| 222.694769
| 218.883182
| 220.290527
| 21,903,900
| 228.930145
| 227.022385
| 231.692075
| 225.616733
| 229.712897
| 36.832096
|
2022-10-13
| 228.930145
| 230.747983
| 214.162665
| 214.866345
| 42,551,800
| 223.378876
| 224.569284
| 231.373465
| 226.721204
| 229.570579
| 47.091374
|
2022-10-14
| 223.378876
| 231.862121
| 223.163862
| 230.200645
| 30,198,600
| 232.145554
| 223.45903
| 230.949303
| 225.607095
| 228.444815
| 43.508095
|
2022-10-17
| 232.145554
| 233.543145
| 229.809732
| 230.474325
| 28,142,300
| 233.093552
| 225.077493
| 230.635577
| 227.786581
| 229.117676
| 50.732979
|
2022-10-18
| 233.093552
| 238.400454
| 230.034499
| 237.726108
| 26,329,600
| 231.119339
| 227.636145
| 229.621104
| 229.555571
| 229.840563
| 48.232701
|
2022-10-19
| 231.119339
| 234.178391
| 228.978981
| 231.666642
| 19,985,700
| 230.796844
| 229.733493
| 228.377939
| 230.076827
| 230.073067
| 49.283288
|
2022-10-20
| 230.796844
| 235.839879
| 229.545861
| 230.425469
| 21,811,000
| 236.6315
| 230.106833
| 227.338058
| 230.316833
| 230.204663
| 52.429376
|
2022-10-21
| 236.6315
| 237.491557
| 229.184239
| 229.418804
| 26,299,700
| 241.645218
| 232.757358
| 228.108194
| 232.421722
| 231.373179
| 51.061194
|
2022-10-24
| 241.645218
| 242.22184
| 235.830098
| 238.234326
| 24,911,200
| 244.977905
| 234.657291
| 229.867392
| 235.496221
| 233.240823
| 48.685684
|
2022-10-25
| 244.977905
| 245.349281
| 240.257393
| 241.654969
| 34,775,500
| 226.076309
| 237.034161
| 232.335153
| 238.656782
| 235.374838
| 51.121357
|
2022-10-26
| 226.076309
| 232.898078
| 224.844862
| 225.929701
| 82,543,200
| 221.609909
| 236.025555
| 232.879524
| 234.463291
| 233.684196
| 40.570512
|
2022-10-27
| 221.609909
| 228.392592
| 220.661896
| 225.802654
| 40,424,600
| 230.523178
| 234.188168
| 232.147501
| 230.17883
| 231.488871
| 44.942591
|
2022-10-28
| 230.523178
| 231.236641
| 220.92579
| 221.111486
| 40,647,700
| 226.867966
| 232.966504
| 232.861931
| 230.293613
| 231.313291
| 54.233823
|
2022-10-31
| 226.867966
| 229.594714
| 225.91017
| 228.461006
| 28,357,300
| 222.997711
| 230.011053
| 232.334172
| 229.151731
| 230.50505
| 54.303282
|
2022-11-01
| 222.997711
| 230.396117
| 222.176756
| 229.28196
| 30,592,300
| 215.110687
| 225.615015
| 231.324588
| 227.100391
| 229.140079
| 51.481009
|
2022-11-02
| 215.110687
| 226.056798
| 215.052035
| 224.258511
| 38,407,000
| 209.393265
| 223.42189
| 229.723723
| 223.103823
| 226.589281
| 41.301675
|
2022-11-03
| 209.393265
| 215.41363
| 209.129381
| 215.100877
| 36,633,900
| 216.371414
| 220.978561
| 227.583365
| 218.533637
| 223.462732
| 41.215468
|
2022-11-04
| 216.371414
| 216.566877
| 208.591849
| 212.618465
| 36,789,100
| 222.704529
| 218.148209
| 225.557356
| 217.812896
| 222.173402
| 39.864345
|
2022-11-07
| 222.704529
| 223.232296
| 216.263918
| 216.95783
| 33,498,000
| 223.681854
| 217.315521
| 223.663287
| 219.44344
| 222.26997
| 43.756613
|
2022-11-08
| 223.681854
| 226.398835
| 220.720541
| 223.51571
| 28,192,500
| 219.42067
| 217.45235
| 221.533682
| 220.856245
| 222.526676
| 45.476165
|
2022-11-09
| 219.42067
| 223.447285
| 219.244757
| 222.215838
| 27,852,900
| 237.472015
| 218.314346
| 220.868118
| 220.37772
| 221.961948
| 43.396849
|
2022-11-10
| 237.472015
| 237.814087
| 229.672914
| 230.093159
| 46,268,000
| 241.508392
| 223.930096
| 222.454329
| 226.075818
| 224.78196
| 50.42727
|
2022-11-11
| 241.508392
| 242.368449
| 236.445807
| 237.481791
| 34,620,200
| 236.074432
| 228.957492
| 223.55285
| 231.22001
| 227.82313
| 49.929748
|
2022-11-14
| 236.074432
| 238.380935
| 233.78748
| 236.504461
| 31,123,300
| 236.48494
| 231.631473
| 224.473497
| 232.838151
| 229.323367
| 45.525112
|
2022-11-15
| 236.48494
| 241.400917
| 234.588914
| 240.091296
| 31,390,100
| 236.916138
| 234.19209
| 225.82222
| 234.053747
| 230.625471
| 56.425751
|
2022-11-16
| 236.916138
| 238.944922
| 235.632228
| 237.955026
| 24,093,300
| 236.867142
| 237.691183
| 228.002765
| 235.007877
| 231.769228
| 59.944748
|
2022-11-17
| 236.867142
| 238.405884
| 232.897806
| 233.044813
| 23,123,500
| 236.416306
| 237.570209
| 230.750153
| 235.627632
| 232.696122
| 54.658372
|
2022-11-18
| 236.416306
| 238.886126
| 234.269915
| 238.660696
| 27,613,500
| 237.229752
| 236.551791
| 232.754642
| 235.890523
| 233.372519
| 57.357589
|
2022-11-21
| 237.229752
| 239.797571
| 236.386877
| 236.622088
| 26,394,700
| 240.150406
| 236.782855
| 234.207164
| 236.336933
| 234.073834
| 61.508844
|
2022-11-22
| 240.150406
| 240.424829
| 235.916443
| 238.73908
| 19,665,700
| 242.649643
| 237.515948
| 235.854019
| 237.60809
| 235.178665
| 72.016997
|
2022-11-23
| 242.649643
| 243.3357
| 239.405561
| 240.22883
| 19,508,500
| 242.561417
| 238.66265
| 238.176917
| 239.288608
| 236.537025
| 80.995948
|
2022-11-25
| 242.561417
| 243.747312
| 241.816542
| 242.384993
| 9,200,800
| 236.945557
| 239.801505
| 238.685857
| 240.379544
| 237.632369
| 78.006858
|
2022-11-28
| 236.945557
| 241.738176
| 236.004683
| 241.179535
| 24,778,200
| 235.544022
| 239.907355
| 238.229573
| 239.234882
| 237.507494
| 65.466214
|
2022-11-29
| 235.544022
| 237.955024
| 233.466245
| 236.592706
| 17,956,300
| 250.059067
| 239.570209
| 238.176532
| 238.004595
| 237.150499
| 62.765076
|
2022-11-30
| 250.059067
| 250.245285
| 235.083358
| 235.779226
| 47,594,200
| 249.618057
| 241.551941
| 239.533945
| 242.022752
| 239.497511
| 77.009782
|
2022-12-01
| 249.618057
| 251.019573
| 245.92313
| 248.81438
| 26,041,500
| 249.941498
| 242.945624
| 240.804137
| 244.554521
| 241.33761
| 65.529287
|
2022-12-02
| 249.941498
| 250.960781
| 244.717638
| 244.845054
| 21,528,500
| 245.217453
| 244.42164
| 242.111572
| 246.35018
| 242.901954
| 61.913201
|
2022-12-05
| 245.217453
| 248.765374
| 243.12007
| 246.991406
| 23,435,300
| 240.238632
| 246.076019
| 242.991687
| 245.972604
| 243.322954
| 63.180445
|
2022-12-06
| 240.238632
| 246.844416
| 238.925321
| 245.825133
| 22,463,700
| 239.503571
| 247.014941
| 243.292575
| 244.06128
| 242.762168
| 54.781488
|
2022-12-07
| 239.503571
| 241.257933
| 237.386597
| 239.954417
| 20,481,500
| 242.473206
| 244.903842
| 243.227892
| 242.542044
| 242.169696
| 53.270577
|
2022-12-08
| 242.473206
| 243.786532
| 238.219637
| 239.964188
| 22,611,800
| 240.532639
| 243.474872
| 243.210248
| 242.519098
| 242.224879
| 56.598963
|
2022-12-09
| 240.532639
| 243.365086
| 239.297736
| 239.826976
| 20,609,700
| 247.481445
| 241.5931
| 243.00737
| 241.856945
| 241.917199
| 54.681206
|
2022-12-12
| 247.481445
| 247.510847
| 242.247791
| 242.522214
| 30,665,100
| 251.803635
| 242.045898
| 244.060959
| 243.731778
| 242.92888
| 60.230834
|
2022-12-13
| 251.803635
| 258.664235
| 248.030299
| 256.478633
| 42,196,900
| 252.097687
| 244.358899
| 245.68692
| 246.422397
| 244.542472
| 61.31305
|
2022-12-14
| 252.097687
| 257.360743
| 249.245633
| 252.009483
| 35,410,900
| 244.051163
| 246.877722
| 245.890782
| 248.31416
| 245.916147
| 59.582526
|
2022-12-15
| 244.051163
| 249.13781
| 242.414421
| 248.667373
| 35,560,400
| 239.817184
| 247.193314
| 245.334093
| 246.893161
| 245.577059
| 51.300939
|
2022-12-16
| 239.817184
| 244.86462
| 238.660675
| 243.600316
| 86,102,000
| 235.661621
| 247.050223
| 244.321661
| 244.534502
| 244.529809
| 52.569703
|
2022-12-19
| 235.661621
| 240.326839
| 233.956281
| 239.983803
| 29,696,400
| 236.984726
| 244.686258
| 243.366078
| 241.576875
| 242.917411
| 50.100292
|
2022-12-20
| 236.984726
| 238.072622
| 233.672031
| 234.632511
| 25,150,800
| 239.562347
| 241.722476
| 243.040688
| 240.046159
| 241.838741
| 35.612608
|
2022-12-21
| 239.562347
| 240.728652
| 235.328385
| 236.876922
| 23,690,600
| 233.446655
| 239.215408
| 243.046565
| 239.884888
| 241.424852
| 39.431376
|
2022-12-22
| 233.446655
| 237.170985
| 229.212677
| 236.455511
| 28,651,700
| 233.975861
| 237.094507
| 242.14391
| 237.738811
| 239.97427
| 34.545453
|
2022-12-23
| 233.975861
| 234.113072
| 229.281257
| 231.408041
| 21,207,000
| 232.241135
| 235.926242
| 241.488232
| 236.484494
| 238.88365
| 38.568838
|
2022-12-27
| 232.241135
| 234.17189
| 231.133633
| 233.946474
| 16,688,600
| 229.859512
| 235.242145
| 239.964201
| 235.070041
| 237.67592
| 41.293199
|
2022-12-28
| 229.859512
| 234.94616
| 229.506681
| 232.172515
| 17,457,100
| 236.210449
| 233.817102
| 237.769789
| 233.333198
| 236.254755
| 39.863999
|
2022-12-29
| 236.210449
| 237.102331
| 230.957189
| 230.957189
| 19,770,700
| 235.044189
| 233.146722
| 236.181065
| 234.292282
| 236.2467
| 43.854571
|
2022-12-30
| 235.044189
| 235.181401
| 231.947115
| 233.466251
| 21,938,500
| 234.808945
| 233.466229
| 235.280368
| 234.542918
| 236.028061
| 44.531269
|
2023-01-03
| 234.808945
| 240.856072
| 232.67235
| 238.239245
| 25,740,000
| 224.537674
| 233.632846
| 234.779544
| 234.631593
| 235.806404
| 35.422755
|
2023-01-04
| 224.537674
| 228.232587
| 221.460205
| 227.65434
| 50,623,400
| 217.882889
| 232.092154
| 233.667149
| 231.266954
| 233.757544
| 22.411699
|
2023-01-05
| 217.882889
| 223.018544
| 217.343839
| 222.675508
| 39,585,600
| 220.450684
| 229.696829
| 231.756966
| 226.805599
| 230.871243
| 19.328681
|
2023-01-06
| 220.450684
| 221.264157
| 214.981818
| 218.559125
| 43,613,600
| 222.597092
| 226.544876
| 229.845799
| 224.687294
| 228.976596
| 26.539256
|
2023-01-09
| 222.597092
| 226.635056
| 221.901239
| 221.940436
| 27,369,800
| 224.292618
| 224.055457
| 228.760843
| 223.99056
| 227.816686
| 32.140626
|
2023-01-10
| 224.292618
| 226.70362
| 222.802883
| 223.224313
| 27,033,900
| 231.074814
| 221.952191
| 227.792519
| 224.091246
| 227.175946
| 37.574914
|
2023-01-11
| 231.074814
| 231.251222
| 226.507611
| 226.684019
| 28,669,300
| 233.760284
| 223.259619
| 227.675887
| 226.419102
| 227.884831
| 44.229648
|
2023-01-12
| 233.760284
| 235.122603
| 228.908862
| 230.575005
| 27,269,500
| 234.465897
| 226.435098
| 228.065964
| 228.866163
| 228.953095
| 44.346856
|
2023-01-13
| 234.465897
| 234.603108
| 230.24173
| 232.28031
| 21,333,300
| 235.563629
| 229.238141
| 227.891508
| 230.732741
| 229.955423
| 51.110114
|
2023-01-17
| 235.563629
| 236.112475
| 232.36854
| 233.23102
| 29,831,300
| 231.114029
| 231.831448
| 227.943452
| 232.343037
| 230.975097
| 51.708175
|
2023-01-18
| 231.114029
| 237.5532
| 230.829811
| 236.759333
| 30,028,700
| 227.311295
| 233.195731
| 227.573961
| 231.933368
| 231.000357
| 48.854345
|
2023-01-19
| 227.311295
| 230.829814
| 226.086187
| 229.124459
| 28,623,000
| 235.436234
| 232.443027
| 227.851323
| 230.392677
| 230.329619
| 47.482574
|
2023-01-20
| 235.436234
| 235.945882
| 229.839937
| 230.182973
| 35,389,800
| 237.749222
| 232.778217
| 229.606657
| 232.073862
| 231.258094
| 49.261041
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.