Date stringdate 2015-02-19 00:00:00 2024-12-30 00:00:00 | open float64 210 106k | high float64 224 108k | low float64 200 105k | close float64 210 106k | volume int64 10.6M 351B | return float64 -0.37 0.25 | rsi float64 9.92 94.3 | stoch_rsi_d float64 0 1 | macd float64 -5,053.27 7.05k |
|---|---|---|---|---|---|---|---|---|---|
2015-02-19 | 236.410004 | 242.671997 | 235.591995 | 240.283005 | 18,270,500 | 0.01455 | 52.001866 | 0.54165 | -0.513927 |
2015-02-20 | 240.251007 | 247.100998 | 239.298996 | 243.779007 | 23,876,700 | 0.003097 | 53.464757 | 0.550588 | 0.224147 |
2015-02-21 | 243.751999 | 255.320007 | 243.184006 | 244.533997 | 12,284,200 | -0.034993 | 53.792291 | 0.574231 | 0.860083 |
2015-02-22 | 244.544006 | 246.391998 | 233.850998 | 235.977005 | 19,527,000 | 0.012353 | 49.536646 | 0.572223 | 0.665913 |
2015-02-23 | 235.994995 | 240.108994 | 232.421005 | 238.891998 | 16,400,000 | -0.000657 | 50.959949 | 0.557749 | 0.738732 |
2015-02-24 | 238.998001 | 239.901001 | 236.401993 | 238.735001 | 14,200,400 | -0.005299 | 50.876719 | 0.507953 | 0.774841 |
2015-02-25 | 238.889999 | 239.339996 | 235.529999 | 237.470001 | 11,496,200 | -0.004396 | 50.165765 | 0.471921 | 0.693389 |
2015-02-26 | 237.337006 | 237.710007 | 234.257004 | 236.425995 | 13,619,400 | 0.073604 | 49.550353 | 0.398089 | 0.53839 |
2015-02-27 | 236.436005 | 256.653015 | 236.436005 | 253.828003 | 44,013,900 | 0.001714 | 58.654992 | 0.385877 | 1.799011 |
2015-02-28 | 253.520004 | 254.692001 | 249.479004 | 254.263 | 13,949,300 | 0.023358 | 58.854884 | 0.44361 | 2.800875 |
2015-03-01 | 254.283005 | 261.660004 | 245.932999 | 260.201996 | 25,213,700 | 0.059446 | 61.585602 | 0.665925 | 4.027659 |
2015-03-02 | 260.356995 | 276.300995 | 258.312988 | 275.670013 | 40,465,700 | 0.021881 | 67.614237 | 0.859699 | 6.176832 |
2015-03-03 | 275.04599 | 285.79599 | 268.161011 | 281.701996 | 50,461,300 | -0.030564 | 69.616724 | 0.985333 | 8.271449 |
2015-03-04 | 281.98999 | 284.225006 | 268.126007 | 273.09201 | 41,383,000 | 0.0113 | 63.574135 | 0.966564 | 9.131432 |
2015-03-05 | 272.739014 | 281.666992 | 264.769012 | 276.178009 | 41,302,400 | -0.01251 | 64.75496 | 0.906226 | 9.947323 |
2015-03-06 | 275.600006 | 277.608002 | 270.015015 | 272.722992 | 28,918,900 | 0.012973 | 62.319189 | 0.805507 | 10.19758 |
2015-03-07 | 272.294006 | 277.854004 | 270.132996 | 276.260986 | 17,825,900 | -0.006903 | 63.819992 | 0.739586 | 10.559672 |
2015-03-08 | 276.433014 | 277.858002 | 272.565002 | 274.354004 | 22,067,900 | 0.055596 | 62.37785 | 0.687385 | 10.5709 |
2015-03-09 | 274.812012 | 292.700989 | 273.893005 | 289.606995 | 59,178,200 | 0.007434 | 68.507687 | 0.709804 | 11.675994 |
2015-03-10 | 289.862 | 300.044006 | 289.743011 | 291.76001 | 67,770,800 | 0.015831 | 69.268822 | 0.761011 | 12.580499 |
2015-03-11 | 291.524994 | 297.390991 | 290.507996 | 296.378998 | 33,963,900 | -0.006832 | 70.894081 | 0.865483 | 13.514255 |
2015-03-12 | 296.127014 | 297.088013 | 292.412994 | 294.354004 | 32,585,200 | -0.030633 | 69.167034 | 0.926177 | 13.930284 |
2015-03-13 | 294.118011 | 294.497986 | 285.337006 | 285.337006 | 31,421,500 | -0.012098 | 61.932126 | 0.875938 | 13.378178 |
2015-03-14 | 284.441986 | 286.34201 | 280.976013 | 281.88501 | 22,612,300 | 0.015992 | 59.371733 | 0.674504 | 12.517786 |
2015-03-15 | 281.424988 | 286.528992 | 280.996002 | 286.393005 | 11,970,100 | 0.014665 | 61.604138 | 0.408704 | 12.060649 |
2015-03-16 | 285.684998 | 294.112 | 285.684998 | 290.592987 | 21,516,100 | -0.017509 | 63.610325 | 0.23616 | 11.900091 |
2015-03-17 | 290.595001 | 292.36499 | 284.373993 | 285.505005 | 21,497,200 | -0.102296 | 59.550956 | 0.176457 | 11.232805 |
2015-03-18 | 285.066986 | 285.335999 | 249.869995 | 256.299011 | 57,008,000 | 0.018061 | 42.704302 | 0.169131 | 8.252171 |
2015-03-19 | 255.880005 | 264.243988 | 248.636002 | 260.928009 | 52,732,000 | 0.003146 | 45.343467 | 0.118861 | 6.192139 |
2015-03-20 | 260.955994 | 264.847992 | 259.161987 | 261.748993 | 18,456,700 | -0.006586 | 45.820134 | 0.077416 | 4.57308 |
2015-03-21 | 261.644012 | 262.196014 | 255.649994 | 260.024994 | 17,130,100 | 0.030516 | 44.933929 | 0.066286 | 3.114945 |
2015-03-22 | 259.916992 | 269.747009 | 259.589996 | 267.959991 | 18,438,100 | -0.004553 | 49.75117 | 0.103 | 2.570024 |
2015-03-23 | 267.894989 | 277.296997 | 261.744995 | 266.73999 | 22,811,900 | -0.079272 | 49.040824 | 0.141856 | 2.016482 |
2015-03-24 | 266.576996 | 267.002991 | 244.154999 | 245.595001 | 40,073,700 | 0.002451 | 38.721506 | 0.163135 | -0.126964 |
2015-03-25 | 247.472 | 249.190002 | 236.514999 | 246.197006 | 35,866,900 | 0.009484 | 39.114318 | 0.1407 | -1.756833 |
2015-03-26 | 246.276001 | 254.354004 | 244.904999 | 248.531998 | 25,730,000 | -0.006047 | 40.702086 | 0.089436 | -2.827507 |
2015-03-27 | 248.565994 | 256.811005 | 245.212997 | 247.029007 | 17,274,900 | 0.023354 | 39.979377 | 0.052576 | -3.754029 |
2015-03-28 | 246.975006 | 254.205002 | 246.975006 | 252.798004 | 16,040,900 | -0.039894 | 44.083457 | 0.064561 | -3.97695 |
2015-03-29 | 252.740005 | 253.139008 | 240.850006 | 242.712997 | 21,699,400 | 0.01983 | 39.055843 | 0.085331 | -4.910785 |
2015-03-30 | 242.878998 | 249.242004 | 239.214005 | 247.526001 | 23,009,600 | -0.01334 | 42.430308 | 0.114654 | -5.202514 |
2015-03-31 | 247.453995 | 248.729996 | 242.738998 | 244.223999 | 22,672,000 | 0.01248 | 40.762746 | 0.118099 | -5.635197 |
2015-04-01 | 244.223007 | 247.541 | 241.160004 | 247.272003 | 22,877,200 | 0.023185 | 42.990049 | 0.170401 | -5.666829 |
2015-04-02 | 247.089005 | 254.460999 | 245.416 | 253.005005 | 26,272,600 | 0.005205 | 47.024727 | 0.272397 | -5.1697 |
2015-04-03 | 253.074005 | 256.042999 | 251.878998 | 254.322006 | 23,146,600 | -0.002458 | 47.936281 | 0.450031 | -4.616237 |
2015-04-04 | 254.291 | 255.257996 | 251.100006 | 253.697006 | 12,493,500 | 0.027202 | 47.518403 | 0.631775 | -4.179863 |
2015-04-05 | 253.761002 | 260.674988 | 251.942001 | 260.597992 | 19,649,200 | -0.019593 | 52.44757 | 0.777124 | -3.239835 |
2015-04-06 | 260.721008 | 261.798004 | 254.574997 | 255.492004 | 20,034,200 | -0.009049 | 48.795809 | 0.83893 | -2.873739 |
2015-04-07 | 255.274002 | 255.804993 | 252.205002 | 253.179993 | 18,467,400 | -0.032222 | 47.193472 | 0.834018 | -2.738597 |
2015-04-08 | 253.063995 | 253.847 | 244.214996 | 245.022003 | 30,086,400 | -0.005493 | 41.957914 | 0.714606 | -3.252288 |
2015-04-09 | 244.751007 | 246.117996 | 239.399994 | 243.675995 | 21,643,500 | -0.031205 | 41.146828 | 0.542272 | -3.725062 |
2015-04-10 | 243.694 | 243.694 | 232.770996 | 236.072006 | 28,882,000 | 0.002033 | 36.81692 | 0.323519 | -4.659605 |
2015-04-11 | 236.016006 | 239.537003 | 234.175003 | 236.552002 | 16,365,200 | -0.001687 | 37.265694 | 0.170912 | -5.300405 |
2015-04-12 | 236.535004 | 237.727997 | 233.494995 | 236.153 | 12,387,900 | -0.048977 | 37.03024 | 0.066673 | -5.773883 |
2015-04-13 | 235.949997 | 236.934998 | 221.996002 | 224.587006 | 31,181,800 | -0.024169 | 30.929736 | 0.029952 | -7.001685 |
2015-04-14 | 224.759003 | 224.975998 | 216.322998 | 219.158997 | 31,719,000 | 0.021327 | 28.552382 | 0.010929 | -8.31685 |
2015-04-15 | 219.072998 | 223.832993 | 218.649002 | 223.832993 | 22,562,000 | 0.021177 | 33.306129 | 0.028328 | -8.879617 |
2015-04-16 | 223.917007 | 229.671997 | 223.917007 | 228.572998 | 24,805,400 | -0.024898 | 37.82412 | 0.088839 | -8.841219 |
2015-04-17 | 228.574997 | 228.906006 | 221.942001 | 222.882004 | 20,429,800 | 0.002127 | 34.777929 | 0.181488 | -9.164363 |
2015-04-18 | 222.852997 | 224.315994 | 220.876007 | 223.356003 | 12,939,000 | -0.003385 | 35.245697 | 0.262568 | -9.27529 |
2015-04-19 | 223.455994 | 226.352997 | 222.373001 | 222.600006 | 15,021,500 | 0.009102 | 34.816801 | 0.291807 | -9.316804 |
2015-04-20 | 222.612 | 226.350998 | 221.977005 | 224.626007 | 18,364,700 | 0.047381 | 37.028346 | 0.313669 | -9.081537 |
2015-04-21 | 224.619995 | 235.268997 | 224.300995 | 235.268997 | 24,978,000 | -0.004646 | 47.168836 | 0.406501 | -7.944704 |
2015-04-22 | 235.602005 | 237.908997 | 233.475998 | 234.175995 | 23,847,900 | 0.009762 | 46.343474 | 0.579863 | -7.050676 |
2015-04-23 | 234.052994 | 236.475006 | 233.199005 | 236.462006 | 17,036,000 | -0.021965 | 48.378013 | 0.792241 | -6.087517 |
2015-04-24 | 235.970001 | 236.304993 | 229.932999 | 231.268005 | 21,448,700 | -0.021092 | 44.27061 | 0.901612 | -5.677868 |
2015-04-25 | 231.235001 | 232.561005 | 226.337006 | 226.389999 | 13,957,200 | -0.030743 | 40.769693 | 0.901468 | -5.681342 |
2015-04-26 | 226.410004 | 226.944 | 214.873993 | 219.429993 | 28,943,700 | 0.044916 | 36.352444 | 0.773338 | -6.174533 |
2015-04-27 | 219.429001 | 233.304993 | 218.022995 | 229.285995 | 38,574,000 | -0.014964 | 45.377713 | 0.674433 | -5.704338 |
2015-04-28 | 228.968994 | 229.494995 | 223.069 | 225.854996 | 21,469,200 | -0.000208 | 43.087208 | 0.616877 | -5.544642 |
2015-04-29 | 225.591003 | 227.039993 | 223.429993 | 225.807999 | 18,936,500 | 0.045778 | 43.055149 | 0.650627 | -5.360087 |
2015-04-30 | 225.692993 | 239.563004 | 224.992996 | 236.145004 | 33,818,600 | -0.017218 | 51.587462 | 0.694987 | -4.329804 |
2015-05-01 | 235.938995 | 238.966003 | 232.078995 | 232.078995 | 18,815,300 | 0.012285 | 48.508606 | 0.754317 | -3.797614 |
2015-05-02 | 232.341003 | 235.727005 | 232.341003 | 234.929993 | 12,535,500 | 0.023105 | 50.729096 | 0.827538 | -3.109949 |
2015-05-03 | 234.880005 | 243.240005 | 234.082993 | 240.358002 | 18,494,100 | -0.005575 | 54.731651 | 0.883944 | -2.102735 |
2015-05-04 | 240.356003 | 242.638 | 237.809998 | 239.018005 | 21,223,400 | -0.01212 | 53.574598 | 0.935147 | -1.396538 |
2015-05-05 | 238.852005 | 239.203995 | 232.054001 | 236.121002 | 23,929,100 | -0.026846 | 51.06134 | 0.932049 | -1.058436 |
2015-05-06 | 236.248993 | 236.453995 | 229.231003 | 229.781998 | 29,587,200 | 0.032866 | 45.978675 | 0.876035 | -1.287154 |
2015-05-07 | 229.662003 | 239.104996 | 228.572998 | 237.334 | 29,064,400 | 0.02751 | 52.096439 | 0.797681 | -0.849242 |
2015-05-08 | 237.203995 | 246.274994 | 236.274002 | 243.863007 | 27,445,500 | -0.008328 | 56.665539 | 0.758017 | 0.024362 |
2015-05-09 | 243.768997 | 247.804001 | 239.639008 | 241.832001 | 19,790,500 | -0.006351 | 54.910969 | 0.814589 | 0.546514 |
2015-05-10 | 241.729004 | 244.067993 | 238.848999 | 240.296005 | 15,019,100 | 0.007749 | 53.560272 | 0.870677 | 0.82685 |
2015-05-11 | 240.298996 | 244.270004 | 239.376007 | 242.158005 | 20,892,300 | -0.00432 | 55.005166 | 0.891021 | 1.185599 |
2015-05-12 | 242.145004 | 242.880997 | 240.098999 | 241.112 | 19,282,600 | -0.019638 | 53.988941 | 0.855793 | 1.369718 |
2015-05-13 | 241.397995 | 243.703995 | 235.044998 | 236.376999 | 27,180,100 | 0.002335 | 49.528173 | 0.781128 | 1.12064 |
2015-05-14 | 236.214005 | 237.798996 | 234.057007 | 236.929001 | 24,413,700 | 0.002853 | 50.046349 | 0.664753 | 0.956757 |
2015-05-15 | 236.955002 | 238.753006 | 236.794998 | 237.604996 | 16,329,400 | -0.006111 | 50.713682 | 0.520602 | 0.871381 |
2015-05-16 | 237.643997 | 237.697006 | 235.294998 | 236.153 | 11,089,700 | 0.002748 | 49.193521 | 0.421827 | 0.678732 |
2015-05-17 | 236.009995 | 238.024994 | 236.009995 | 236.802002 | 11,134,300 | -0.015515 | 49.91617 | 0.376964 | 0.571833 |
2015-05-18 | 236.886993 | 237.210007 | 232.460007 | 233.128006 | 16,780,300 | -0.005066 | 45.933157 | 0.322901 | 0.188482 |
2015-05-19 | 233.037003 | 234.151001 | 231.817001 | 231.947006 | 14,241,900 | 0.008929 | 44.698465 | 0.238893 | -0.208223 |
2015-05-20 | 231.889999 | 234.682999 | 231.841995 | 234.018005 | 15,499,400 | 0.005666 | 47.370116 | 0.140106 | -0.351452 |
2015-05-21 | 234.016006 | 236.242004 | 233.835007 | 235.343994 | 15,108,900 | 0.021263 | 49.066751 | 0.131108 | -0.353885 |
2015-05-22 | 235.320999 | 240.968994 | 235.059998 | 240.348007 | 27,003,000 | -0.006141 | 54.966759 | 0.266231 | 0.047421 |
2015-05-23 | 240.285995 | 241.024994 | 238.690994 | 238.871994 | 14,605,000 | 0.008712 | 53.015953 | 0.482347 | 0.24355 |
2015-05-24 | 238.975998 | 241.977997 | 238.811005 | 240.953003 | 11,508,000 | -0.015949 | 55.418318 | 0.728458 | 0.560444 |
2015-05-25 | 240.927002 | 241.020996 | 236.636993 | 237.110001 | 14,423,900 | 0.000025 | 50.303094 | 0.811266 | 0.495771 |
2015-05-26 | 237.104004 | 238.242004 | 235.692001 | 237.115997 | 16,425,000 | 0.000704 | 50.310801 | 0.797719 | 0.43993 |
2015-05-27 | 237.065002 | 238.636002 | 236.695007 | 237.283005 | 18,837,000 | 0.000527 | 50.540852 | 0.663064 | 0.404488 |
2015-05-28 | 237.257004 | 237.824005 | 236.651993 | 237.408005 | 13,829,600 | -0.001314 | 50.724739 | 0.585385 | 0.382083 |
2015-05-29 | 237.376999 | 237.522003 | 235.731003 | 237.095993 | 14,805,000 | -0.015821 | 50.222801 | 0.538288 | 0.335285 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.