date
stringlengths 8
10
| open
float64 9.37
411
| high
float64 9.8
414
| low
float64 9.11
406
| close
float64 9.29
410
| volume
int64 10.6M
914M
| rsi_7
float64 6.4
97.5
| rsi_14
float64 16.6
94.2
| cci_7
float64 -233.33
233
| cci_14
float64 -297.93
351
| sma_50
float64 9.49
358
| ema_50
float64 9.81
344
| sma_100
float64 10.5
331
| ema_100
float64 9.67
321
| macd
float64 -25.27
38.1
| bollinger
float64 9.74
373
| TrueRange
float64 0.14
54.3
| atr_7
float64 0.26
24.5
| atr_14
float64 0.32
22.8
| next_day_close
float64 9.29
410
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7/19/2023
| 296.040009 | 299.290009 | 289.519989 | 291.26001 | 142,355,400 | 73.630705 | 70.626665 | 95.647916 | 141.671776 | 231.6078 | 242.459905 | 207.0279 | 220.740264 | 15.170642 | 270.317999 | 9.77002 | 9.604168 | 9.949685 | 262.899994 |
7/20/2023
| 279.559998 | 280.929993 | 261.200012 | 262.899994 | 175,158,300 | 36.630646 | 50.043169 | -110.312463 | -88.428657 | 233.43 | 243.261477 | 207.6881 | 221.57511 | 12.7586 | 270.489999 | 30.059998 | 12.52643 | 11.386135 | 260.019989 |
7/21/2023
| 268 | 268 | 255.800003 | 260.019989 | 161,050,100 | 34.572358 | 48.497415 | -126.889409 | -153.666462 | 235.2474 | 243.918674 | 208.212 | 222.336395 | 10.493682 | 270.2605 | 12.199997 | 12.479796 | 11.444268 | 269.059998 |
7/24/2023
| 255.850006 | 269.850006 | 254.119995 | 269.059998 | 136,508,500 | 45.737914 | 53.366567 | -79.535814 | -107.185819 | 237.2578 | 244.904608 | 208.845499 | 223.261615 | 9.320727 | 270.883499 | 15.730011 | 12.944113 | 11.750393 | 265.279999 |
7/25/2023
| 272.380005 | 272.899994 | 265 | 265.279999 | 112,757,300 | 42.222828 | 51.187379 | -46.165953 | -67.509582 | 239.1218 | 245.703643 | 209.470599 | 224.093662 | 7.993989 | 272.094999 | 7.899994 | 12.223524 | 11.475364 | 264.350006 |
7/26/2023
| 263.25 | 268.040009 | 261.75 | 264.350006 | 95,856,200 | 41.311519 | 50.639496 | -50.073588 | -80.064663 | 241.0492 | 246.434873 | 210.2051 | 224.890818 | 6.789234 | 272.801999 | 6.290009 | 11.375879 | 11.104982 | 255.710007 |
7/27/2023
| 268.309998 | 269.130005 | 255.300003 | 255.710007 | 103,697,300 | 33.479437 | 45.741141 | -79.898757 | -100.741243 | 242.8364 | 246.798604 | 210.7843 | 225.501098 | 5.078737 | 272.7755 | 13.830002 | 11.726468 | 11.299626 | 266.440002 |
7/28/2023
| 259.859985 | 267.25 | 258.230011 | 266.440002 | 111,446,000 | 47.814213 | 51.956498 | -11.216892 | -65.166045 | 244.8348 | 247.568855 | 211.5106 | 226.31177 | 4.53668 | 273.2225 | 11.539993 | 11.699829 | 11.316795 | 267.429993 |
7/31/2023
| 267.480011 | 269.079987 | 263.779999 | 267.429993 | 84,582,200 | 48.997273 | 52.497167 | 87.279705 | -43.444964 | 246.7062 | 248.347723 | 212.3078 | 227.125992 | 4.139266 | 273.5055 | 5.299988 | 10.785566 | 10.887023 | 261.070007 |
8/1/2023
| 266.26001 | 266.470001 | 260.25 | 261.070007 | 83,166,000 | 41.881129 | 48.705061 | -63.316258 | -64.050959 | 248.3898 | 248.846636 | 213.0985 | 227.798151 | 3.273381 | 272.568 | 7.179993 | 10.270484 | 10.622235 | 254.110001 |
8/2/2023
| 255.570007 | 259.519989 | 250.490005 | 254.110001 | 101,752,900 | 35.329993 | 44.884079 | -167.669306 | -103.31542 | 249.8692 | 249.053042 | 213.9104 | 228.319178 | 2.002463 | 271.1495 | 10.580002 | 10.314701 | 10.619219 | 259.320007 |
8/3/2023
| 252.039993 | 260.48999 | 252 | 259.320007 | 97,569,100 | 43.10259 | 48.162454 | -79.127639 | -81.691843 | 251.2782 | 249.455669 | 214.7692 | 228.933055 | 1.399523 | 270.2885 | 8.48999 | 10.054028 | 10.467131 | 253.860001 |
8/4/2023
| 260.970001 | 264.769989 | 253.110001 | 253.860001 | 99,242,600 | 37.580234 | 45.132667 | -59.68617 | -81.46531 | 252.64 | 249.628387 | 215.563 | 229.426658 | 0.475629 | 269.26 | 11.659988 | 10.283451 | 10.552335 | 251.449997 |
8/7/2023
| 251.449997 | 253.649994 | 242.759995 | 251.449997 | 111,097,900 | 35.254264 | 43.822256 | -132.383549 | -154.876241 | 254.011 | 249.699823 | 216.2449 | 229.862764 | -0.445891 | 268.352001 | 11.100006 | 10.400102 | 10.591454 | 249.699997 |
8/8/2023
| 247.449997 | 250.919998 | 245.009995 | 249.699997 | 96,642,200 | 33.497843 | 42.849361 | -108.730963 | -155.58038 | 255.3156 | 249.69983 | 216.9374 | 230.25558 | -1.302399 | 267.3475 | 6.440002 | 9.834373 | 10.294922 | 242.190002 |
8/9/2023
| 250.869995 | 251.100006 | 241.899994 | 242.190002 | 101,596,300 | 26.810295 | 38.862025 | -111.631552 | -157.273359 | 256.296 | 249.405327 | 217.518 | 230.491906 | -2.557699 | 265.857501 | 9.200012 | 9.74375 | 10.216714 | 245.339996 |
8/10/2023
| 245.399994 | 251.800003 | 243 | 245.339996 | 109,498,600 | 33.324115 | 41.328193 | -68.736225 | -113.143526 | 257.1796 | 249.245902 | 218.1701 | 230.785927 | -3.260766 | 264.229501 | 9.610001 | 9.724643 | 10.173378 | 242.649994 |
8/11/2023
| 241.770004 | 243.789993 | 238.020004 | 242.649994 | 98,866,600 | 30.609939 | 39.849881 | -116.677247 | -133.894462 | 257.954 | 248.987239 | 218.7641 | 231.020859 | -3.98903 | 262.293 | 7.319992 | 9.381121 | 9.969564 | 239.759995 |
8/14/2023
| 235.699997 | 240.660004 | 233.75 | 239.759995 | 98,595,300 | 27.774518 | 38.266209 | -130.910454 | -135.436451 | 258.5988 | 248.625386 | 219.1859 | 231.193911 | -4.744689 | 259.762 | 8.899994 | 9.312389 | 9.893166 | 232.960007 |
8/15/2023
| 238.729996 | 240.5 | 232.610001 | 232.960007 | 88,197,600 | 22.143792 | 34.765312 | -121.793898 | -131.031982 | 258.9786 | 248.011058 | 219.604 | 231.228884 | -5.825108 | 256.743 | 7.889999 | 9.10919 | 9.750083 | 225.600006 |
8/16/2023
| 228.020004 | 233.970001 | 225.380005 | 225.600006 | 112,484,500 | 17.630453 | 31.415209 | -143.740071 | -154.406594 | 259.1384 | 247.132193 | 219.9378 | 231.117421 | -7.19233 | 253.46 | 8.589996 | 9.03502 | 9.66722 | 219.220001 |
8/17/2023
| 226.059998 | 226.740005 | 218.830002 | 219.220001 | 120,718,400 | 14.617405 | 28.822402 | -142.274689 | -167.01937 | 259.0966 | 246.037597 | 220.2259 | 230.881828 | -8.690498 | 251.276 | 7.910003 | 8.874303 | 9.541704 | 215.490005 |
8/18/2023
| 214.119995 | 217.580002 | 212.360001 | 215.490005 | 135,813,700 | 13.091378 | 27.398659 | -125.351233 | -166.872993 | 258.915 | 244.839652 | 220.4627 | 230.57704 | -10.062788 | 249.049501 | 6.86 | 8.586546 | 9.350154 | 231.279999 |
8/21/2023
| 221.550003 | 232.130005 | 220.580002 | 231.279999 | 135,702,700 | 42.657253 | 40.743054 | -15.487449 | -76.237971 | 258.8434 | 244.307901 | 220.8836 | 230.59096 | -9.763668 | 247.160501 | 16.64 | 9.737039 | 9.870857 | 233.190002 |
8/22/2023
| 240.25 | 240.820007 | 229.550003 | 233.190002 | 130,597,900 | 45.284132 | 42.128706 | 62.171944 | -29.186912 | 258.6192 | 243.871905 | 221.2767 | 230.642426 | -9.265684 | 245.556001 | 11.270004 | 9.956034 | 9.970796 | 236.860001 |
8/23/2023
| 229.339996 | 238.979996 | 229.289993 | 236.860001 | 101,077,600 | 50.379775 | 44.7997 | 78.455505 | -17.527131 | 258.3598 | 243.596929 | 221.6925 | 230.765546 | -8.477169 | 244.181501 | 9.690003 | 9.91803 | 9.95074 | 230.039993 |
8/24/2023
| 238.660004 | 238.919998 | 228.179993 | 230.039993 | 99,777,400 | 41.916533 | 41.011611 | 55.627714 | -27.950745 | 257.7864 | 243.065284 | 221.9183 | 230.751179 | -8.306827 | 242.898 | 10.740005 | 10.035455 | 10.007116 | 238.589996 |
8/25/2023
| 231.309998 | 239 | 230.350006 | 238.589996 | 106,612,200 | 53.372904 | 47.055694 | 74.149052 | 12.064263 | 257.4224 | 242.889783 | 222.3565 | 230.906403 | -7.396653 | 241.5055 | 8.960007 | 9.881819 | 9.932322 | 238.820007 |
8/28/2023
| 242.580002 | 244.380005 | 235.350006 | 238.820007 | 107,673,700 | 53.659772 | 47.212392 | 93.944764 | 56.362648 | 257.0808 | 242.730184 | 222.8189 | 231.063108 | -6.580912 | 240.075001 | 9.029999 | 9.760131 | 9.867871 | 257.179993 |
8/29/2023
| 238.580002 | 257.480011 | 237.770004 | 257.179993 | 134,047,600 | 70.53922 | 57.918729 | 193.656615 | 161.875276 | 257.0136 | 243.296843 | 223.535499 | 231.580274 | -4.402188 | 239.8805 | 19.710007 | 11.181542 | 10.57088 | 256.899994 |
8/30/2023
| 254.199997 | 260.51001 | 250.589996 | 256.899994 | 121,988,400 | 70.08501 | 57.726441 | 140.322957 | 190.324916 | 256.6626 | 243.8303 | 224.253899 | 232.081655 | -2.66738 | 240.02 | 9.920014 | 11.001323 | 10.52439 | 258.079987 |
8/31/2023
| 255.979996 | 261.179993 | 255.050003 | 258.079987 | 108,861,700 | 71.003022 | 58.353943 | 99.935003 | 167.10573 | 256.634999 | 244.389111 | 224.989599 | 232.596473 | -1.183672 | 239.957999 | 6.12999 | 10.305419 | 10.210504 | 245.009995 |
9/1/2023
| 257.26001 | 259.079987 | 242.009995 | 245.009995 | 132,272,500 | 50.841605 | 49.575905 | 21.635305 | 80.038879 | 256.243 | 244.413459 | 225.571799 | 232.842285 | -1.050354 | 239.515498 | 17.069992 | 11.271786 | 10.700468 | 256.48999 |
9/5/2023
| 245 | 258 | 244.860001 | 256.48999 | 129,469,600 | 61.921531 | 55.857061 | 43.891827 | 90.52105 | 256.240799 | 244.887049 | 226.331299 | 233.310557 | -0.018149 | 239.767498 | 13.139999 | 11.538674 | 10.87472 | 251.919998 |
9/6/2023
| 255.139999 | 255.389999 | 245.059998 | 251.919998 | 116,959,800 | 56.053866 | 53.025384 | -3.535716 | 64.976751 | 256.458199 | 245.162851 | 226.991499 | 233.67906 | 0.426207 | 239.878498 | 11.429992 | 11.523148 | 10.914382 | 251.490005 |
9/7/2023
| 245.070007 | 252.809998 | 243.270004 | 251.490005 | 115,312,900 | 55.476797 | 52.754393 | -74.165527 | 46.246517 | 256.483799 | 245.410974 | 227.656399 | 234.031752 | 0.735191 | 240.343498 | 9.539994 | 11.23984 | 10.816212 | 248.5 |
9/8/2023
| 251.220001 | 256.519989 | 246.669998 | 248.5 | 118,367,700 | 51.20063 | 50.809864 | -41.05883 | 46.211997 | 256.328999 | 245.532113 | 228.271 | 234.318252 | 0.730376 | 240.501498 | 9.849991 | 11.04129 | 10.747196 | 273.579987 |
9/11/2023
| 264.269989 | 274.850006 | 260.609985 | 273.579987 | 174,667,900 | 72.183036 | 63.097143 | 187.117589 | 173.30064 | 256.650599 | 246.632029 | 229.163699 | 235.095712 | 2.718962 | 242.047998 | 26.350006 | 13.22825 | 11.861682 | 267.480011 |
9/12/2023
| 270.76001 | 278.390015 | 266.600006 | 267.480011 | 135,999,900 | 64.333792 | 59.222348 | 121.387357 | 162.961364 | 256.7648 | 247.449597 | 230.0326 | 235.736986 | 3.759378 | 243.433999 | 11.790009 | 13.022787 | 11.856563 | 271.299988 |
9/13/2023
| 270.070007 | 274.980011 | 268.100006 | 271.299988 | 111,673,700 | 66.958784 | 60.843989 | 83.332394 | 138.715026 | 256.594399 | 248.384907 | 231.115699 | 236.441204 | 4.836404 | 245.350998 | 7.5 | 12.233817 | 11.54538 | 276.040009 |
9/14/2023
| 271.320007 | 276.709991 | 270.420013 | 276.040009 | 107,709,800 | 70.140226 | 62.819814 | 76.146862 | 131.404885 | 256.465599 | 249.469421 | 232.225299 | 237.225338 | 6.003234 | 247.872998 | 6.289978 | 11.384697 | 11.169994 | 274.390015 |
9/15/2023
| 277.549988 | 278.980011 | 271 | 274.390015 | 133,422,800 | 67.500705 | 61.653555 | 65.383196 | 110.650296 | 256.422599 | 250.446699 | 233.3437 | 237.961273 | 6.717381 | 250.631499 | 7.980011 | 10.898314 | 10.942138 | 265.279999 |
9/18/2023
| 271.160004 | 271.440002 | 263.76001 | 265.279999 | 101,543,300 | 54.330677 | 55.524363 | -18.52826 | 45.8136 | 256.239599 | 251.028397 | 234.3898 | 238.502237 | 6.473621 | 253.120999 | 10.630005 | 10.859984 | 10.919843 | 266.5 |
9/19/2023
| 264.350006 | 267.850006 | 261.200012 | 266.5 | 103,704,000 | 55.68166 | 56.153015 | -127.206686 | 27.863318 | 256.1774 | 251.635126 | 235.5173 | 239.056649 | 6.30619 | 254.881999 | 6.649994 | 10.258557 | 10.614854 | 262.589996 |
9/20/2023
| 267.040009 | 273.929993 | 262.459991 | 262.589996 | 122,514,600 | 50.136168 | 53.540995 | -73.456059 | 31.334688 | 256.033399 | 252.064729 | 236.5413 | 239.522655 | 5.791237 | 256.351998 | 11.470002 | 10.43162 | 10.675936 | 255.699997 |
9/21/2023
| 257.850006 | 260.859985 | 254.210007 | 255.699997 | 119,531,000 | 41.61553 | 49.198108 | -154.72303 | -37.982423 | 255.7076 | 252.207289 | 237.4552 | 239.842999 | 4.772157 | 257.293998 | 8.379989 | 10.13853 | 10.511939 | 244.880005 |
9/22/2023
| 257.399994 | 257.790009 | 244.479996 | 244.880005 | 127,524,100 | 31.734414 | 43.263329 | -155.596325 | -96.75483 | 255.0472 | 251.919944 | 238.2857 | 239.942742 | 3.056216 | 258.035999 | 13.310013 | 10.591599 | 10.711802 | 246.990005 |
9/25/2023
| 243.380005 | 247.100006 | 238.309998 | 246.990005 | 104,636,600 | 35.233108 | 44.665158 | -121.806757 | -118.79644 | 254.3594 | 251.726613 | 239.1525 | 240.082291 | 1.845308 | 258.455999 | 8.790008 | 10.334229 | 10.574531 | 244.119995 |
9/26/2023
| 242.979996 | 249.550003 | 241.660004 | 244.119995 | 101,993,600 | 32.583117 | 43.105084 | -85.366314 | -104.325117 | 253.4342 | 251.428314 | 239.9876 | 240.162246 | 0.646615 | 258.720999 | 7.889999 | 9.985053 | 10.382779 | 240.5 |
9/27/2023
| 244.259995 | 245.330002 | 234.580002 | 240.5 | 136,597,200 | 29.336216 | 41.15262 | -91.762432 | -123.689982 | 252.3774 | 250.999753 | 240.7806 | 240.168934 | -0.588675 | 257.886999 | 10.75 | 10.094331 | 10.409009 | 246.380005 |
9/28/2023
| 240.020004 | 247.550003 | 238.649994 | 246.380005 | 117,058,900 | 40.560704 | 45.472988 | -49.831399 | -91.75849 | 251.4798 | 250.818586 | 241.5438 | 240.291926 | -1.080726 | 257.360999 | 8.900009 | 9.923714 | 10.301223 | 250.220001 |
9/29/2023
| 250 | 254.770004 | 246.350006 | 250.220001 | 128,346,200 | 46.977651 | 48.150174 | 51.427037 | -47.365555 | 251.2262 | 250.795113 | 242.3281 | 240.488521 | -1.147596 | 256.968 | 8.419998 | 9.708897 | 10.16685 | 251.600006 |
10/2/2023
| 244.809998 | 254.279999 | 242.619995 | 251.600006 | 123,810,400 | 49.273718 | 49.117057 | 74.185069 | -45.791682 | 251.0578 | 250.826677 | 243.1526 | 240.708551 | -1.076823 | 257.297501 | 11.660004 | 9.987627 | 10.273504 | 246.529999 |
10/3/2023
| 248.610001 | 250.020004 | 244.449997 | 246.529999 | 101,985,300 | 41.55982 | 45.742195 | 29.502951 | -53.175533 | 250.6072 | 250.65818 | 243.9325 | 240.823827 | -1.413547 | 256.799501 | 7.150009 | 9.582253 | 10.050397 | 261.160004 |
10/4/2023
| 248.139999 | 261.859985 | 247.600006 | 261.160004 | 129,721,600 | 61.729694 | 55.289011 | 154.475711 | 21.119484 | 250.5248 | 251.070016 | 244.8233 | 241.226523 | -0.494188 | 257.261501 | 15.329986 | 10.403358 | 10.42751 | 260.049988 |
10/5/2023
| 260 | 263.600006 | 256.25 | 260.049988 | 119,159,200 | 59.899708 | 54.505391 | 131.99724 | 60.140569 | 250.4388 | 251.422172 | 245.744 | 241.599265 | 0.143191 | 257.689501 | 7.350006 | 9.967165 | 10.207689 | 260.529999 |
10/6/2023
| 253.979996 | 261.649994 | 250.649994 | 260.529999 | 117,947,000 | 60.49062 | 54.803707 | 70.686581 | 50.425036 | 250.5352 | 251.779342 | 246.6858 | 241.974131 | 0.679222 | 258.291001 | 11 | 10.114712 | 10.264282 | 259.670013 |
10/9/2023
| 255.309998 | 261.359985 | 252.050003 | 259.670013 | 101,377,900 | 58.683131 | 54.119022 | 53.184254 | 61.70997 | 250.3998 | 252.08878 | 247.6173 | 242.324545 | 1.022846 | 257.595502 | 9.309982 | 9.999751 | 10.196118 | 263.619995 |
10/10/2023
| 257.75 | 268.940002 | 257.649994 | 263.619995 | 122,656,000 | 64.385608 | 56.789324 | 111.251969 | 128.304806 | 250.3236 | 252.540984 | 248.5149 | 242.746237 | 1.595509 | 257.402501 | 11.290008 | 10.184073 | 10.274253 | 262.98999 |
10/11/2023
| 266.200012 | 268.600006 | 260.899994 | 262.98999 | 103,706,300 | 62.773449 | 56.227231 | 106.919593 | 119.452608 | 250.362 | 252.950749 | 249.3759 | 243.147103 | 1.975737 | 256.987001 | 7.700012 | 9.829207 | 10.090379 | 258.869995 |
10/12/2023
| 262.920013 | 265.410004 | 256.630005 | 258.869995 | 111,508,100 | 52.704851 | 52.56319 | 8.943478 | 69.494357 | 250.457199 | 253.182876 | 250.1632 | 243.458448 | 1.92246 | 256.1285 | 8.779999 | 9.679321 | 9.99678 | 251.119995 |
10/13/2023
| 258.899994 | 259.600006 | 250.220001 | 251.119995 | 102,073,800 | 38.982827 | 46.433547 | -142.184772 | 0.744666 | 250.293199 | 253.101979 | 250.7857 | 243.610161 | 1.240578 | 254.964999 | 9.380005 | 9.636561 | 9.952725 | 253.919998 |
10/16/2023
| 250.050003 | 255.399994 | 248.479996 | 253.919998 | 88,917,200 | 45.016773 | 48.758514 | -110.768207 | -17.082245 | 250.294399 | 253.134058 | 251.4672 | 243.814317 | 0.915563 | 254.396999 | 6.919998 | 9.248481 | 9.736101 | 254.850006 |
10/17/2023
| 250.100006 | 257.179993 | 247.080002 | 254.850006 | 93,562,900 | 47.045965 | 49.541885 | -77.947939 | -26.750321 | 250.362399 | 253.20135 | 252.1867 | 244.032845 | 0.724677 | 253.8145 | 10.099991 | 9.370125 | 9.762093 | 242.679993 |
10/18/2023
| 252.699997 | 254.630005 | 242.080002 | 242.679993 | 125,147,800 | 30.0914 | 40.760309 | -118.845182 | -121.03388 | 250.221999 | 252.788748 | 252.7688 | 244.006056 | -0.403963 | 252.819 | 12.770004 | 9.855822 | 9.976944 | 220.110001 |
10/19/2023
| 225.949997 | 230.610001 | 216.779999 | 220.110001 | 170,772,700 | 16.907723 | 30.103232 | -204.549563 | -297.930166 | 249.780399 | 251.507229 | 253.0382 | 243.532867 | -3.084077 | 251.0395 | 25.899994 | 12.147847 | 11.114305 | 211.990005 |
10/20/2023
| 217.009995 | 218.860001 | 210.419998 | 211.990005 | 137,734,000 | 14.281461 | 27.334269 | -137.020284 | -236.275205 | 249.113399 | 249.957534 | 253.1465 | 242.908256 | -5.796484 | 249.395 | 9.690003 | 11.796726 | 11.012569 | 212.080002 |
10/23/2023
| 210 | 216.979996 | 202.509995 | 212.080002 | 150,683,400 | 14.453282 | 27.413961 | -97.030553 | -176.998724 | 248.502 | 248.47214 | 253.228 | 242.297795 | -7.848353 | 247.6495 | 14.470001 | 12.178623 | 11.259529 | 216.520004 |
10/24/2023
| 216.5 | 222.050003 | 214.110001 | 216.520004 | 118,231,100 | 23.302111 | 31.410481 | -52.533414 | -110.762368 | 248.0372 | 247.219115 | 253.318 | 241.787344 | -9.012315 | 246.2695 | 9.970001 | 11.863105 | 11.167419 | 212.419998 |
10/25/2023
| 215.880005 | 220.100006 | 212.199997 | 212.419998 | 107,065,100 | 20.965745 | 29.779915 | -51.208433 | -96.696238 | 247.6264 | 245.854444 | 253.3025 | 241.205812 | -10.148612 | 244.8655 | 7.900009 | 11.296949 | 10.934033 | 205.759995 |
10/26/2023
| 211.320007 | 214.800003 | 204.880005 | 205.759995 | 115,112,600 | 17.618087 | 27.300711 | -81.452049 | -97.778272 | 247.229599 | 244.282113 | 253.184 | 240.503915 | -11.454502 | 242.834499 | 9.919998 | 11.100241 | 10.861602 | 207.300003 |
10/27/2023
| 210.600006 | 212.410004 | 205.770004 | 207.300003 | 94,881,200 | 21.020151 | 28.777236 | -89.193042 | -83.150442 | 246.991199 | 242.831834 | 253.0439 | 239.846412 | -12.22425 | 240.6885 | 6.650009 | 10.464494 | 10.560774 | 197.360001 |
10/30/2023
| 209.279999 | 210.880005 | 194.669998 | 197.360001 | 136,448,200 | 16.034024 | 25.21719 | -159.240137 | -93.81166 | 246.628599 | 241.048625 | 252.7718 | 239.005097 | -13.480956 | 237.976499 | 16.210007 | 11.285281 | 10.96429 | 200.839996 |
10/31/2023
| 196.119995 | 202.800003 | 194.070007 | 200.839996 | 118,068,300 | 23.450674 | 28.549817 | -126.94275 | -91.063833 | 246.019799 | 239.471816 | 252.4316 | 238.249352 | -14.034319 | 235.691999 | 8.729996 | 10.920241 | 10.804698 | 205.660004 |
11/1/2023
| 204.039993 | 205.990005 | 197.850006 | 205.660004 | 121,661,700 | 33.011987 | 33.003227 | -53.037616 | -72.990471 | 245.469199 | 238.145862 | 252.0442 | 237.604018 | -13.923428 | 232.916999 | 8.139999 | 10.523063 | 10.614362 | 218.509995 |
11/2/2023
| 212.970001 | 219.199997 | 211.449997 | 218.509995 | 125,987,600 | 51.754717 | 43.172454 | 112.070095 | -13.151182 | 245.102199 | 237.375828 | 251.731 | 237.225919 | -12.652806 | 230.839999 | 13.539993 | 10.954053 | 10.823336 | 219.960007 |
11/3/2023
| 221.149994 | 226.369995 | 218.399994 | 219.960007 | 119,281,000 | 53.468662 | 44.201676 | 142.986385 | 28.339481 | 244.900599 | 236.692855 | 251.3435 | 236.88402 | -11.397442 | 228.8115 | 7.970001 | 10.52776 | 10.619526 | 219.270004 |
11/6/2023
| 223.979996 | 226.320007 | 215 | 219.270004 | 117,335,800 | 52.434508 | 43.795194 | 84.492186 | 45.543049 | 244.5142 | 236.009606 | 250.9683 | 236.535227 | -10.339053 | 226.791499 | 11.320007 | 10.640938 | 10.669561 | 222.179993 |
11/7/2023
| 219.979996 | 223.119995 | 215.720001 | 222.179993 | 116,900,100 | 56.567704 | 46.04855 | 63.593669 | 78.220176 | 244.181399 | 235.467268 | 250.6311 | 236.250965 | -9.15987 | 224.719499 | 7.399994 | 10.177946 | 10.43602 | 222.110001 |
11/8/2023
| 223.149994 | 224.149994 | 217.639999 | 222.110001 | 106,584,800 | 56.430107 | 46.000779 | 58.334368 | 89.973887 | 243.479999 | 234.943454 | 250.2468 | 235.970946 | -8.137207 | 222.6755 | 6.509995 | 9.653953 | 10.15559 | 209.979996 |
11/9/2023
| 219.75 | 220.800003 | 206.679993 | 209.979996 | 142,110,500 | 37.826542 | 38.538963 | -53.606043 | -0.607387 | 242.5416 | 233.964495 | 249.6021 | 235.456274 | -8.210879 | 220.231 | 15.430008 | 10.479104 | 10.532334 | 214.649994 |
11/10/2023
| 210.029999 | 215.380005 | 205.690002 | 214.649994 | 130,994,000 | 45.845571 | 42.412001 | -109.399502 | -7.855387 | 241.673 | 233.207063 | 249.154 | 235.044268 | -7.802492 | 218.4075 | 9.690003 | 10.366375 | 10.472167 | 223.710007 |
11/13/2023
| 215.600006 | 225.399994 | 211.610001 | 223.710007 | 140,447,600 | 58.08247 | 49.111854 | 37.275757 | 76.619139 | 241.247 | 232.83463 | 248.745 | 234.819828 | -6.670878 | 216.897 | 13.789993 | 10.855463 | 10.709155 | 237.410004 |
11/14/2023
| 235.029999 | 238.139999 | 230.720001 | 237.410004 | 149,771,600 | 70.029694 | 57.217315 | 217.554055 | 178.055446 | 240.8654 | 233.014056 | 248.5531 | 234.871118 | -4.615387 | 216.025 | 14.429992 | 11.36611 | 10.974929 | 242.839996 |
11/15/2023
| 239.289993 | 246.699997 | 236.449997 | 242.839996 | 150,354,000 | 73.519654 | 59.94081 | 141.687104 | 183.883573 | 240.6838 | 233.399387 | 248.571 | 235.028918 | -2.519201 | 216.033 | 10.25 | 11.206666 | 10.923148 | 233.589996 |
11/16/2023
| 239.490005 | 240.880005 | 230.960007 | 233.589996 | 136,816,800 | 59.702692 | 53.672666 | 62.393946 | 114.500779 | 240.3258 | 233.406862 | 248.4048 | 235.000424 | -1.586072 | 216.707 | 11.879989 | 11.302855 | 10.991494 | 234.300003 |
11/17/2023
| 232 | 237.389999 | 226.539993 | 234.300003 | 142,532,800 | 60.36966 | 54.069694 | 35.594082 | 87.999278 | 240.0418 | 233.441887 | 248.1854 | 234.986554 | -0.780275 | 217.8225 | 10.850006 | 11.238162 | 10.981388 | 235.600006 |
11/20/2023
| 234.039993 | 237.100006 | 231.020004 | 235.600006 | 116,320,100 | 61.722964 | 54.832953 | 35.155572 | 82.930505 | 239.2822 | 233.526519 | 247.9664 | 234.998702 | -0.036357 | 218.9985 | 6.080002 | 10.501282 | 10.631289 | 241.199997 |
11/21/2023
| 235.039993 | 243.619995 | 233.339996 | 241.199997 | 122,288,000 | 67.329704 | 58.065687 | 78.115779 | 98.699986 | 238.7566 | 233.82744 | 247.7607 | 235.1215 | 0.993622 | 220.2325 | 10.279999 | 10.46967 | 10.606197 | 234.210007 |
11/22/2023
| 242.039993 | 244.009995 | 231.399994 | 234.210007 | 117,950,600 | 55.492651 | 52.969471 | -0.107184 | 66.638828 | 238.014801 | 233.842443 | 247.3046 | 235.103451 | 1.231657 | 221.322 | 12.610001 | 10.775432 | 10.749326 | 235.449997 |
11/24/2023
| 233.75 | 238.75 | 232.330002 | 235.449997 | 65,125,200 | 57.055208 | 53.745027 | -29.514291 | 51.738443 | 237.203 | 233.905484 | 246.8343 | 235.110313 | 1.503032 | 222.8065 | 6.419998 | 10.153227 | 10.440088 | 236.080002 |
11/27/2023
| 236.889999 | 238.330002 | 232.100006 | 236.080002 | 112,031,800 | 57.930679 | 54.158647 | -6.257944 | 45.681455 | 236.4368 | 233.990759 | 246.4297 | 235.129515 | 1.748776 | 224.2455 | 6.229996 | 9.592765 | 10.139367 | 246.720001 |
11/28/2023
| 236.679993 | 247 | 234.009995 | 246.720001 | 148,549,900 | 69.986419 | 60.571295 | 160.030765 | 91.675208 | 236.0656 | 234.489945 | 246.1526 | 235.359029 | 2.770156 | 226.7135 | 12.990005 | 10.078085 | 10.342984 | 244.139999 |
11/29/2023
| 249.210007 | 252.75 | 242.759995 | 244.139999 | 135,401,300 | 64.738175 | 58.436637 | 146.935642 | 117.501758 | 235.6184 | 234.868379 | 245.8979 | 235.53291 | 3.333002 | 228.878501 | 9.990005 | 10.065502 | 10.317771 | 240.080002 |
11/30/2023
| 245.139999 | 245.220001 | 236.910004 | 240.080002 | 132,353,200 | 56.903964 | 55.143239 | 24.787397 | 67.560984 | 235.1682 | 235.072756 | 245.6008 | 235.622951 | 3.41212 | 230.5995 | 8.309997 | 9.814716 | 10.174359 | 238.830002 |
12/1/2023
| 233.139999 | 240.190002 | 231.899994 | 238.830002 | 121,173,500 | 54.533521 | 54.131708 | -42.324629 | 4.443866 | 234.8308 | 235.220099 | 245.2692 | 235.686457 | 3.335508 | 231.615501 | 8.290008 | 9.596901 | 10.039762 | 235.580002 |
12/4/2023
| 235.75 | 239.369995 | 233.289993 | 235.580002 | 104,099,800 | 48.415744 | 51.487201 | -57.147827 | -37.205046 | 234.6448 | 235.234213 | 244.846 | 235.684349 | 2.978214 | 232.396501 | 6.080002 | 9.094486 | 9.756922 | 238.720001 |
12/5/2023
| 233.869995 | 246.660004 | 233.699997 | 238.720001 | 137,971,100 | 54.206401 | 53.833846 | -0.812084 | 32.759691 | 234.4794 | 235.37091 | 244.4194 | 235.744461 | 2.914827 | 233.369 | 12.960007 | 9.646704 | 9.985714 | 239.369995 |
12/6/2023
| 242.919998 | 246.570007 | 239.169998 | 239.369995 | 126,436,200 | 55.415119 | 54.326363 | 27.869636 | 76.263344 | 234.3844 | 235.527737 | 243.9093 | 235.816254 | 2.883798 | 234.2285 | 7.850006 | 9.390033 | 9.833164 | 242.639999 |
12/7/2023
| 241.550003 | 244.080002 | 236.979996 | 242.639999 | 107,142,300 | 61.395678 | 56.822012 | 22.140913 | 56.818577 | 234.4272 | 235.806649 | 243.4023 | 235.951378 | 3.08748 | 235.255 | 7.100006 | 9.062886 | 9.637938 | 243.839996 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.