Unnamed: 0 int64 0 92.7k | date stringlengths 10 10 | tic stringclasses 92 values | close float64 3.17 2.68k | high float64 3.38 2.72k | low float64 3.19 2.63k | open float64 3.27 2.68k | volume float64 0 2.51B | day float64 0 4 | macd float64 -175.17 96.6 | boll_ub float64 3.55 2.9k | boll_lb float64 -0.42 2.36k | rsi_30 float64 0 100 | cci_30 float64 -744.38 846 | dx_30 float64 0 100 | close_30_sma float64 3.28 2.46k | close_60_sma float64 3.28 2.4k | vix float64 11.5 82.7 | turbulence float64 0 2.5k | llm_sentiment float64 1 5 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
600 | 2019-01-10 | KHC | 34.40773 | 45.669998 | 44.790001 | 45.150002 | 6,153,000 | 3 | 0.09842 | 35.157609 | 32.228496 | 89.923751 | 68.666927 | 75.312629 | 33.693053 | 33.693053 | 19.5 | 0 | null |
601 | 2019-01-10 | KLAC | 85.853577 | 93.910004 | 92.010002 | 92.540001 | 1,131,000 | 3 | 0.272711 | 88.50523 | 78.744142 | 59.864423 | 85.115752 | 20.135811 | 83.624686 | 83.624686 | 19.5 | 0 | null |
602 | 2019-01-10 | LRCX | 10.486154 | 14.557 | 14.139 | 14.309 | 20,094,000 | 3 | 0.041445 | 10.71793 | 9.441793 | 64.328739 | 125.635735 | 26.476579 | 10.079862 | 10.079862 | 19.5 | 0 | null |
603 | 2019-01-10 | LULU | 131.610001 | 132.410004 | 129.5 | 131.029999 | 3,402,100 | 3 | 0.597065 | 141.060019 | 120.03427 | 72.028283 | 18.780688 | 33.825024 | 130.547144 | 130.547144 | 19.5 | 0 | null |
604 | 2019-01-10 | MAR | 105.232338 | 111.169998 | 108 | 108.32 | 1,682,900 | 3 | 0.292414 | 108.395326 | 97.610652 | 59.7359 | 87.942797 | 14.951419 | 103.002989 | 103.002989 | 19.5 | 0 | null |
605 | 2019-01-10 | MCHP | 34.667778 | 38.435001 | 37.619999 | 37.720001 | 5,767,600 | 3 | 0.235839 | 35.8168 | 29.226805 | 69.203624 | 118.374848 | 41.684164 | 32.521802 | 32.521802 | 19.5 | 0 | null |
606 | 2019-01-10 | MDLZ | 36.894756 | 42.349998 | 41.68 | 41.93 | 7,680,200 | 3 | 0.136786 | 37.666462 | 34.021742 | 90.272191 | 89.392022 | 100 | 35.844102 | 35.844102 | 19.5 | 0 | null |
607 | 2019-01-10 | MELI | 339.589996 | 343.98999 | 331 | 336.089996 | 620,200 | 3 | 2.685134 | 357.325811 | 284.648467 | 95.233852 | 82.341417 | 100 | 320.987139 | 320.987139 | 19.5 | 0 | null |
608 | 2019-01-10 | META | 143.651276 | 144.559998 | 140.839996 | 143.080002 | 16,125,000 | 3 | 0.684027 | 148.023794 | 129.311097 | 77.16945 | 85.500441 | 87.668375 | 138.667446 | 138.667446 | 19.5 | 0 | null |
609 | 2019-01-10 | MNST | 26.629999 | 26.65 | 25.940001 | 26.625 | 12,827,800 | 3 | 0.169842 | 27.670569 | 23.143717 | 86.587384 | 75.640999 | 57.320454 | 25.407143 | 25.407143 | 19.5 | 0 | null |
610 | 2019-01-10 | MRNA | 16.48 | 16.51 | 16 | 16.360001 | 487,300 | 3 | 0.051685 | 17.541145 | 14.978855 | 64.317755 | 5.479905 | 75.609298 | 16.26 | 16.26 | 19.5 | 0 | null |
611 | 2019-01-10 | MRVL | 16.537792 | 17.200001 | 16.790001 | 16.98 | 10,672,900 | 3 | 0.062394 | 16.929347 | 15.107877 | 66.552448 | 107.502645 | 80.368049 | 16.018612 | 16.018612 | 19.5 | 0 | null |
612 | 2019-01-10 | MSFT | 97.648064 | 103.75 | 102.379997 | 103.220001 | 30,067,600 | 3 | 0.256371 | 100.258781 | 91.80036 | 61.882874 | 65.519652 | 29.420241 | 96.02957 | 96.02957 | 19.5 | 0 | null |
613 | 2019-01-10 | MU | 35.152107 | 35.950001 | 35.080002 | 35.259998 | 24,437,400 | 3 | 0.245786 | 36.250995 | 29.625812 | 73.504903 | 105.233401 | 77.350659 | 32.938403 | 32.938403 | 19.5 | 0 | null |
614 | 2019-01-10 | NFLX | 324.660004 | 325.369995 | 312.5 | 314.570007 | 13,472,500 | 3 | 3.368786 | 350.645058 | 254.114943 | 99.420065 | 71.531928 | 100 | 302.380001 | 302.380001 | 19.5 | 0 | null |
615 | 2019-01-10 | NVDA | 3.601527 | 3.6395 | 3.484 | 3.545 | 523,156,000 | 3 | 0.018477 | 3.73365 | 3.149358 | 64.862109 | 77.926156 | 72.428141 | 3.441504 | 3.441504 | 19.5 | 0 | null |
616 | 2019-01-10 | NXPI | 73.209267 | 80.139999 | 78.25 | 79.099998 | 3,116,100 | 3 | 0.381287 | 75.086813 | 64.708747 | 74.177914 | 118.654103 | 100 | 69.89778 | 69.89778 | 19.5 | 0 | null |
617 | 2019-01-10 | ODFL | 41.652573 | 43.043331 | 41.753334 | 42.613335 | 1,479,000 | 3 | 0.152914 | 42.880023 | 38.338992 | 68.136055 | 75.709343 | 29.226749 | 40.609507 | 40.609507 | 19.5 | 0 | null |
618 | 2019-01-10 | ON | 17.889999 | 18 | 17.41 | 17.610001 | 6,477,100 | 3 | 0.104057 | 18.448227 | 15.314631 | 64.386306 | 130.872098 | 50.589801 | 16.881429 | 16.881429 | 19.5 | 0 | null |
619 | 2019-01-10 | ORLY | 343.440002 | 343.720001 | 337.350006 | 340.160004 | 517,900 | 3 | 0.001448 | 348.125274 | 335.25759 | 55.473217 | 9.390802 | 0.113291 | 341.691432 | 341.691432 | 19.5 | 0 | null |
620 | 2019-01-10 | PANW | 32.666668 | 32.766666 | 31.701668 | 31.993334 | 6,265,800 | 3 | 0.152024 | 33.218766 | 29.361711 | 83.622782 | 110.877535 | 68.511924 | 31.290239 | 31.290239 | 19.5 | 0 | null |
621 | 2019-01-10 | PAYX | 56.676876 | 67.449997 | 66.010002 | 66.199997 | 1,567,700 | 3 | 0.12513 | 57.226672 | 53.5543 | 73.251417 | 106.619403 | 100 | 55.390486 | 55.390486 | 19.5 | 0 | null |
622 | 2019-01-10 | PCAR | 31.303364 | 39.759998 | 38.380001 | 38.553333 | 4,232,100 | 3 | 0.051039 | 32.055542 | 29.881474 | 61.18719 | 34.070019 | 20.796789 | 30.968508 | 30.968508 | 19.5 | 0 | null |
623 | 2019-01-10 | PDD | 26.379999 | 26.700001 | 24.639999 | 24.790001 | 4,956,500 | 3 | 0.285268 | 27.19713 | 20.10287 | 88.67038 | 127.208819 | 100 | 23.65 | 23.65 | 19.5 | 0 | null |
624 | 2019-01-10 | PEP | 90.970093 | 108.339996 | 107.360001 | 107.410004 | 7,905,000 | 3 | -0.068378 | 93.781309 | 89.773875 | 43.20263 | -141.433865 | 48.701091 | 91.777592 | 91.777592 | 19.5 | 0 | null |
625 | 2019-01-10 | PYPL | 90.699997 | 90.790001 | 87.917999 | 89.099998 | 7,478,100 | 3 | 0.410695 | 92.865698 | 81.417157 | 71.815361 | 95.964978 | 70.250276 | 87.141427 | 87.141427 | 19.5 | 0 | null |
626 | 2019-01-10 | QCOM | 49.028416 | 56.990002 | 56.099998 | 56.189999 | 10,958,200 | 3 | 0.002765 | 49.732765 | 47.806159 | 44.200863 | 36.941515 | 27.932877 | 48.769462 | 48.769462 | 19.5 | 0 | null |
627 | 2019-01-10 | REGN | 408.059998 | 410 | 395.980011 | 399.399994 | 949,300 | 3 | 1.903716 | 419.926948 | 363.958759 | 96.728106 | 95.771974 | 72.290538 | 391.942854 | 391.942854 | 19.5 | 0 | null |
628 | 2019-01-10 | ROST | 85.627914 | 90.82 | 87.410004 | 88.099998 | 2,830,600 | 3 | 0.462903 | 89.406166 | 76.087284 | 82.126492 | 57.039382 | 44.61952 | 82.746725 | 82.746725 | 19.5 | 0 | null |
629 | 2019-01-10 | SBUX | 56.624031 | 64.389999 | 63.240002 | 63.610001 | 10,397,600 | 3 | 0.055373 | 57.679428 | 54.396649 | 50.362328 | 79.973483 | 26.970658 | 56.038039 | 56.038039 | 19.5 | 0 | null |
630 | 2019-01-10 | SIRI | 57.257858 | 61 | 59.599998 | 60.599998 | 2,113,460 | 3 | 0.071223 | 60.536136 | 54.572505 | 59.46434 | -19.95264 | 12.201098 | 57.554321 | 57.554321 | 19.5 | 0 | null |
631 | 2019-01-10 | SNPS | 87.82 | 88.080002 | 86.220001 | 86.540001 | 978,600 | 3 | 0.319494 | 89.628148 | 80.571853 | 71.167554 | 94.011754 | 63.048177 | 85.100001 | 85.100001 | 19.5 | 0 | null |
632 | 2019-01-10 | TEAM | 95.5 | 95.989998 | 93.75 | 95.059998 | 1,174,800 | 3 | 0.618999 | 100.357139 | 82.340003 | 71.246111 | 73.07988 | 78.190579 | 91.348571 | 91.348571 | 19.5 | 0 | null |
633 | 2019-01-10 | TMUS | 66.680908 | 68.860001 | 67.220001 | 67.440002 | 3,230,800 | 3 | 0.147539 | 68.516456 | 63.14653 | 78.774837 | 61.672273 | 84.448123 | 65.831493 | 65.831493 | 19.5 | 0 | null |
634 | 2019-01-10 | TSLA | 22.997999 | 23.025999 | 22.119333 | 22.293333 | 90,846,000 | 3 | 0.160864 | 23.953056 | 19.513229 | 83.13528 | 81.290011 | 93.47801 | 21.733143 | 21.733143 | 19.5 | 0 | null |
635 | 2019-01-10 | TTD | 12.967 | 13.19 | 12.555 | 12.7 | 9,205,000 | 3 | 0.108485 | 13.746019 | 10.674838 | 76.518299 | 86.061609 | 83.359534 | 12.210429 | 12.210429 | 19.5 | 0 | null |
636 | 2019-01-10 | TXN | 82.70871 | 97.940002 | 95.470001 | 95.760002 | 6,748,500 | 3 | 0.297009 | 84.412832 | 74.96624 | 63.105645 | 126.865852 | 25.590759 | 79.689536 | 79.689536 | 19.5 | 0 | null |
637 | 2019-01-10 | VRSK | 108.388153 | 112.860001 | 110.82 | 111.169998 | 724,200 | 3 | 0.305159 | 110.318806 | 101.170605 | 70.294652 | 104.415055 | 32.373495 | 105.744705 | 105.744705 | 19.5 | 0 | null |
638 | 2019-01-10 | VRTX | 186.029999 | 186.089996 | 180.259995 | 181.850006 | 1,988,200 | 3 | 1.334416 | 191.760884 | 157.633403 | 98.58393 | 110.529198 | 100 | 174.697144 | 174.697144 | 19.5 | 0 | null |
639 | 2019-01-10 | WBA | 53.423309 | 72.75 | 71.25 | 72.029999 | 5,130,500 | 3 | 0.226477 | 54.64892 | 48.750269 | 88.705376 | 93.140217 | 86.285125 | 51.699594 | 51.699594 | 19.5 | 0 | null |
640 | 2019-01-10 | WBD | 26.809999 | 27.17 | 26.57 | 27.1 | 3,311,100 | 3 | 0.084072 | 27.793426 | 25.209431 | 70.935025 | 49.404597 | 42.018199 | 26.501429 | 26.501429 | 19.5 | 0 | null |
641 | 2019-01-10 | WDAY | 167.960007 | 168.100006 | 164.020004 | 165.009995 | 1,768,300 | 3 | 0.637676 | 172.825805 | 153.374198 | 70.451333 | 75.311479 | 24.64364 | 163.100002 | 163.100002 | 19.5 | 0 | null |
642 | 2019-01-10 | XEL | 41.179283 | 49.32 | 48.240002 | 48.380001 | 3,903,700 | 3 | 0.048117 | 41.2521 | 39.848021 | 70.572463 | 150.876843 | 57.827099 | 40.550061 | 40.550061 | 19.5 | 0 | null |
643 | 2019-01-10 | ZS | 45.41 | 45.723 | 43.653 | 43.970001 | 1,303,300 | 3 | 0.363928 | 47.51388 | 37.837549 | 93.063038 | 86.554546 | 100 | 42.675715 | 42.675715 | 19.5 | 0 | null |
644 | 2019-01-11 | AAPL | 36.364246 | 38.424999 | 37.877499 | 38.220001 | 108,092,800 | 4 | 0.064404 | 38.27192 | 33.747987 | 41.862687 | 42.662916 | 7.441254 | 36.009953 | 36.009953 | 18.190001 | 0 | null |
645 | 2019-01-11 | ADBE | 237.550003 | 239.320007 | 235.229996 | 235.710007 | 3,179,500 | 4 | 1.22583 | 245.068747 | 214.718751 | 72.291122 | 92.770275 | 64.306981 | 229.893749 | 229.893749 | 18.190001 | 0 | 3 |
646 | 2019-01-11 | ADI | 80.537094 | 91.110001 | 88.07 | 88.07 | 3,029,800 | 4 | 0.456602 | 82.107911 | 70.779321 | 66.954626 | 127.748807 | 50.856655 | 76.443616 | 76.443616 | 18.190001 | 0 | null |
647 | 2019-01-11 | ADP | 116.035263 | 132 | 130.669998 | 131.800003 | 1,185,700 | 4 | 0.194418 | 118.49874 | 111.75393 | 56.648182 | 71.367808 | 14.177537 | 115.126335 | 115.126335 | 18.190001 | 0 | null |
648 | 2019-01-11 | ADSK | 136.740005 | 137.5 | 135.25 | 135.779999 | 903,200 | 4 | 0.810368 | 142.611499 | 121.363505 | 69.067506 | 79.351242 | 54.915145 | 131.987502 | 131.987502 | 18.190001 | 0 | null |
649 | 2019-01-11 | AEP | 60.177998 | 74.760002 | 73.82 | 74.760002 | 2,244,000 | 4 | 0.094679 | 60.641221 | 58.324294 | 67.365377 | 129.60824 | 81.235361 | 59.482758 | 59.482758 | 18.190001 | 0 | null |
650 | 2019-01-11 | ALGN | 198.25 | 201.600006 | 195.630005 | 201.600006 | 1,084,800 | 4 | 0.690684 | 208.862338 | 180.560163 | 46.78509 | 41.133418 | 4.333467 | 194.71125 | 194.71125 | 18.190001 | 0 | null |
651 | 2019-01-11 | AMAT | 32.595203 | 35.32 | 34.189999 | 34.419998 | 6,449,600 | 4 | 0.132855 | 33.649432 | 29.556504 | 59.153183 | 99.512761 | 21.33562 | 31.602968 | 31.602968 | 18.190001 | 0 | null |
652 | 2019-01-11 | AMD | 20.27 | 20.35 | 19.190001 | 19.469999 | 85,110,800 | 4 | 0.127117 | 22.001286 | 17.098714 | 60.61076 | 39.340204 | 19.656628 | 19.55 | 19.55 | 18.190001 | 0 | 2 |
653 | 2019-01-11 | AMGN | 167.082047 | 200.990005 | 198 | 200.639999 | 3,379,700 | 4 | 0.603262 | 172.412918 | 156.36327 | 72.200795 | 52.951226 | 69.236902 | 164.388094 | 164.388094 | 18.190001 | 0 | null |
654 | 2019-01-11 | AMZN | 82.028 | 83.014503 | 81.810997 | 82.027496 | 93,724,000 | 4 | 0.422661 | 86.481256 | 74.232369 | 73.194025 | 56.323478 | 70.182182 | 80.356812 | 80.356812 | 18.190001 | 0 | null |
655 | 2019-01-11 | ANSS | 154.75 | 154.830002 | 151.009995 | 151.820007 | 594,400 | 4 | 0.971722 | 158.426436 | 135.991067 | 77.851749 | 104.017675 | 100 | 147.208752 | 147.208752 | 18.190001 | 0 | null |
656 | 2019-01-11 | ASML | 152.422867 | 163.369995 | 160.869995 | 161.5 | 639,600 | 4 | 0.717087 | 157.842741 | 138.409044 | 61.830401 | 85.583531 | 32.73624 | 148.125893 | 148.125893 | 18.190001 | 0 | null |
657 | 2019-01-11 | AVGO | 20.947397 | 25.292 | 24.931999 | 24.943001 | 20,158,000 | 4 | 0.068862 | 21.708443 | 18.797769 | 49.57601 | 92.815869 | 14.260976 | 20.253106 | 20.253106 | 18.190001 | 0 | null |
658 | 2019-01-11 | AZN | 31.676264 | 37.740002 | 36.889999 | 37.669998 | 5,401,000 | 4 | -0.067874 | 33.865205 | 31.551206 | 38.429756 | -155.430206 | 29.182889 | 32.708205 | 32.708205 | 18.190001 | 0 | null |
659 | 2019-01-11 | BIIB | 333.209991 | 333.570007 | 327.829987 | 329.399994 | 1,317,800 | 4 | 1.778813 | 341.929083 | 300.043413 | 100 | 94.083276 | 100 | 320.986248 | 320.986248 | 18.190001 | 0 | 4 |
660 | 2019-01-11 | BKNG | 1,651.249268 | 1,678.050049 | 1,654.930054 | 1,670.589966 | 331,200 | 4 | -2.95231 | 1,726.293932 | 1,617.51338 | 37.445224 | -69.091264 | 19.900877 | 1,671.903656 | 1,671.903656 | 18.190001 | 0 | 4 |
661 | 2019-01-11 | BKR | 19.290947 | 23.25 | 22.700001 | 23.139999 | 4,876,100 | 4 | 0.125343 | 20.374921 | 17.058699 | 84.39321 | 51.75536 | 48.817797 | 18.71681 | 18.71681 | 18.190001 | 0 | null |
662 | 2019-01-11 | CDNS | 44.450001 | 44.580002 | 43.799999 | 44.029999 | 1,221,900 | 4 | 0.13387 | 45.276536 | 41.655962 | 65.020075 | 104.115622 | 32.263131 | 43.466249 | 43.466249 | 18.190001 | 0 | 3 |
663 | 2019-01-11 | CHTR | 294.540009 | 295.029999 | 290.829987 | 291.019989 | 906,800 | 4 | 0.105169 | 307.583805 | 283.731198 | 59.888301 | -24.458828 | 18.657167 | 295.657501 | 295.657501 | 18.190001 | 0 | 4 |
664 | 2019-01-11 | CMCSA | 30.731047 | 35.740002 | 35.310001 | 35.610001 | 19,161,600 | 4 | 0.060598 | 31.607055 | 29.518641 | 70.338559 | 31.317402 | 71.711507 | 30.562848 | 30.562848 | 18.190001 | 0 | 3 |
665 | 2019-01-11 | COST | 191.583313 | 211.25 | 209.309998 | 210.039993 | 1,861,100 | 4 | 0.49248 | 194.952617 | 182.284779 | 70.919553 | 101.327318 | 48.081114 | 188.618698 | 188.618698 | 18.190001 | 0 | 2 |
666 | 2019-01-11 | CPRT | 12.665 | 12.71 | 12.4125 | 12.5675 | 3,488,000 | 4 | 0.059512 | 12.984256 | 11.587619 | 83.839373 | 86.274544 | 97.915261 | 12.285938 | 12.285938 | 18.190001 | 0 | null |
667 | 2019-01-11 | CSCO | 36.225784 | 43.540001 | 42.889999 | 43.110001 | 17,378,400 | 4 | 0.075818 | 37.107714 | 34.408841 | 60.318791 | 52.272134 | 0.650937 | 35.758277 | 35.758277 | 18.190001 | 0 | null |
668 | 2019-01-11 | CSGP | 35.926998 | 36.053001 | 35.509998 | 35.868999 | 1,365,000 | 4 | 0.207398 | 36.834885 | 32.156365 | 81.925746 | 108.830697 | 75.533096 | 34.495625 | 34.495625 | 18.190001 | 0 | null |
669 | 2019-01-11 | CSX | 20.10537 | 21.856667 | 21.440001 | 21.486668 | 11,508,600 | 4 | 0.078231 | 20.351869 | 18.598808 | 79.206667 | 115.412998 | 100 | 19.475338 | 19.475338 | 18.190001 | 0 | 4 |
670 | 2019-01-11 | CTAS | 37.850464 | 44.482498 | 43.852501 | 44.2425 | 1,763,200 | 4 | 0.161792 | 38.827712 | 34.831029 | 83.920197 | 87.77932 | 100 | 36.82937 | 36.82937 | 18.190001 | 0 | null |
671 | 2019-01-11 | CTSH | 59.492462 | 65.190002 | 64.580002 | 64.779999 | 3,320,600 | 4 | 0.162786 | 60.648011 | 56.146719 | 66.364861 | 107.417317 | 9.884315 | 58.397365 | 58.397365 | 18.190001 | 0 | null |
672 | 2019-01-11 | DLTR | 97.279999 | 97.519997 | 96 | 96.230003 | 1,733,600 | 4 | 0.389416 | 101.601189 | 88.96631 | 75.94839 | 45.108691 | 42.709218 | 95.28375 | 95.28375 | 18.190001 | 0 | 2 |
673 | 2019-01-11 | DXCM | 35.275002 | 35.685001 | 34.950001 | 35.474998 | 3,522,400 | 4 | 0.522381 | 38.202445 | 25.978805 | 89.296104 | 87.635008 | 79.246796 | 32.090625 | 32.090625 | 18.190001 | 0 | 3 |
674 | 2019-01-11 | EA | 88.609306 | 91.589996 | 89.910004 | 90.669998 | 3,757,600 | 4 | 0.730161 | 93.507061 | 75.194989 | 86.05905 | 80.36764 | 100 | 84.351025 | 84.351025 | 18.190001 | 0 | null |
675 | 2019-01-11 | EBAY | 27.477467 | 30.540001 | 29.42 | 30.15 | 13,390,900 | 4 | 0.126191 | 28.25837 | 25.250855 | 77.196823 | 66.194882 | 42.97854 | 26.754612 | 26.754612 | 18.190001 | 0 | 2 |
676 | 2019-01-11 | ENPH | 5.68 | 5.7 | 5.57 | 5.6 | 812,100 | 4 | 0.059995 | 5.985554 | 4.591946 | 86.268937 | 88.359036 | 100 | 5.28875 | 5.28875 | 18.190001 | 0 | null |
677 | 2019-01-11 | EXC | 26.479551 | 32.838802 | 32.446507 | 32.624821 | 6,705,345 | 4 | 0.068631 | 26.7738 | 25.19933 | 84.606732 | 118.959903 | 64.269651 | 25.986565 | 25.986565 | 18.190001 | 0 | null |
678 | 2019-01-11 | FANG | 83.039261 | 105.360001 | 102.699997 | 105.25 | 1,531,200 | 4 | 0.509502 | 88.435346 | 74.274937 | 79.139638 | 43.430505 | 54.665186 | 81.355142 | 81.355142 | 18.190001 | 0 | 2 |
679 | 2019-01-11 | FAST | 23.388533 | 27.485001 | 27.094999 | 27.139999 | 3,282,600 | 4 | 0.121866 | 23.972724 | 21.095196 | 78.544977 | 102.398976 | 58.886177 | 22.53396 | 22.53396 | 18.190001 | 0 | 3 |
680 | 2019-01-11 | FTNT | 14.654 | 14.676 | 14.45 | 14.598 | 6,497,500 | 4 | 0.080789 | 15.146586 | 13.121414 | 71.47891 | 89.050856 | 14.020306 | 14.134 | 14.134 | 18.190001 | 0 | null |
681 | 2019-01-11 | GILD | 53.511856 | 68.400002 | 67.440002 | 67.800003 | 5,663,100 | 4 | 0.155816 | 55.669666 | 49.872182 | 88.842294 | 46.161039 | 68.890108 | 52.770924 | 52.770924 | 18.190001 | 0 | 3 |
682 | 2019-01-11 | GOOG | 52.67025 | 53.188751 | 52.424 | 53.159 | 30,416,000 | 4 | 0.074665 | 54.83875 | 50.775142 | 54.106407 | -5.561664 | 16.29553 | 52.806946 | 52.806946 | 18.190001 | 0 | null |
683 | 2019-01-11 | GOOGL | 53.031258 | 53.668499 | 52.821499 | 53.494999 | 30,864,000 | 4 | 0.07091 | 55.191383 | 51.228586 | 53.357332 | -6.577686 | 16.778588 | 53.209985 | 53.209985 | 18.190001 | 0 | null |
684 | 2019-01-11 | HON | 121.390694 | 137.75 | 136.410004 | 136.75 | 1,890,400 | 4 | 0.365991 | 123.676721 | 114.449509 | 77.217913 | 93.619344 | 100 | 119.063115 | 119.063115 | 18.190001 | 0 | null |
685 | 2019-01-11 | IDXX | 192.910004 | 193.009995 | 190.770004 | 191.860001 | 355,600 | 4 | 0.842829 | 198.357246 | 177.127755 | 76.758359 | 86.624401 | 45.023032 | 187.7425 | 187.7425 | 18.190001 | 0 | null |
686 | 2019-01-11 | ILMN | 298.706238 | 300.749023 | 294.854095 | 299.075867 | 698,115 | 4 | 1.053947 | 309.804491 | 275.110387 | 59.62015 | 74.972672 | 9.512748 | 292.457439 | 292.457439 | 18.190001 | 0 | null |
687 | 2019-01-11 | INTC | 42.110203 | 49.290001 | 48.049999 | 48.099998 | 21,751,300 | 4 | 0.168537 | 43.14727 | 38.497716 | 64.980987 | 113.210808 | 30.576715 | 40.822493 | 40.822493 | 18.190001 | 0 | null |
688 | 2019-01-11 | INTU | 198.147614 | 207 | 204.059998 | 205.440002 | 1,479,600 | 4 | 1.016394 | 203.890414 | 179.223576 | 75.320609 | 94.148813 | 70.439181 | 191.556995 | 191.556995 | 18.190001 | 0 | null |
689 | 2019-01-11 | ISRG | 168.440002 | 172.196671 | 167.106674 | 171.666672 | 2,971,200 | 4 | 1.329452 | 178.636057 | 145.520613 | 70.384361 | 76.772256 | 41.380132 | 162.078335 | 162.078335 | 18.190001 | 0 | null |
690 | 2019-01-11 | JD | 21.373489 | 23.75 | 22.690001 | 23.190001 | 10,034,400 | 4 | 0.136807 | 23.063785 | 18.872817 | 65.244522 | 53.924886 | 74.761644 | 20.968301 | 20.968301 | 18.190001 | 0 | null |
691 | 2019-01-11 | KDP | 23.544359 | 27 | 26.370001 | 26.42 | 3,711,700 | 4 | 0.104503 | 23.75635 | 21.424834 | 88.55503 | 120.627547 | 100 | 22.590592 | 22.590592 | 18.190001 | 0 | null |
692 | 2019-01-11 | KHC | 34.415276 | 45.868 | 44.785 | 45.790001 | 4,879,400 | 4 | 0.107887 | 35.23223 | 32.33443 | 89.964402 | 66.679503 | 77.626847 | 33.78333 | 33.78333 | 18.190001 | 0 | null |
693 | 2019-01-11 | KLAC | 86.146729 | 94.989998 | 93 | 93.050003 | 793,300 | 4 | 0.324426 | 88.797641 | 79.082242 | 60.781968 | 97.495659 | 32.795948 | 83.939941 | 83.939941 | 18.190001 | 0 | null |
694 | 2019-01-11 | LRCX | 10.452785 | 14.707 | 14.29 | 14.395 | 22,813,000 | 4 | 0.048886 | 10.773398 | 9.479557 | 62.964548 | 112.693586 | 34.236499 | 10.126477 | 10.126477 | 18.190001 | 0 | null |
695 | 2019-01-11 | LULU | 132.160004 | 133.149994 | 130.570007 | 130.970001 | 2,949,700 | 4 | 0.521491 | 140.548371 | 120.949132 | 73.006863 | 28.759989 | 37.0314 | 130.748752 | 130.748752 | 18.190001 | 0 | null |
696 | 2019-01-11 | MAR | 104.629929 | 109.449997 | 107.330002 | 109.269997 | 1,819,700 | 4 | 0.296475 | 108.329526 | 98.083187 | 56.952627 | 43.316756 | 3.162557 | 103.206356 | 103.206356 | 18.190001 | 0 | null |
697 | 2019-01-11 | MCHP | 34.898529 | 39.360001 | 37.970001 | 38.189999 | 9,098,800 | 4 | 0.290262 | 36.301769 | 29.336018 | 70.338694 | 109.645564 | 51.788925 | 32.818893 | 32.818893 | 18.190001 | 0 | null |
698 | 2019-01-11 | MDLZ | 36.798901 | 42.419998 | 42.029999 | 42.299999 | 4,755,400 | 4 | 0.147809 | 37.780699 | 34.146205 | 86.737109 | 81.975468 | 100 | 35.963452 | 35.963452 | 18.190001 | 0 | null |
699 | 2019-01-11 | MELI | 344.950012 | 348.459991 | 333.859985 | 337.48999 | 431,900 | 4 | 3.148798 | 361.651664 | 286.313333 | 95.792822 | 86.221 | 100 | 323.982498 | 323.982498 | 18.190001 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.