Search is not available for this dataset
Adj Close
float64 106
179
| Close
float64 109
182
| High
float64 111
183
| Low
float64 107
179
| Open
float64 109
183
| Volume
int64 35.2M
195M
| SMA_50
float64 115
173
| SMA_200
float64 88.6
161
| RSI
float64 3.14
88.5
| Target
int64 0
1
|
|---|---|---|---|---|---|---|---|---|---|
119.56881 | 121.959999 | 123.209999 | 121.260002 | 122.540001 | 103,026,500 | 130.4798 | 114.723012 | 39.456147 | 0 |
118.657043 | 121.029999 | 121.169998 | 119.160004 | 120.400002 | 88,105,100 | 130.203 | 114.930525 | 42.811683 | 0 |
121.559006 | 123.989998 | 124 | 120.419998 | 121.410004 | 92,403,800 | 130.0084 | 115.152662 | 47.499327 | 0 |
123.10804 | 125.57 | 127.220001 | 124.720001 | 125.699997 | 115,227,900 | 129.866 | 115.383087 | 50.286013 | 0 |
122.313911 | 124.760002 | 125.860001 | 122.339996 | 124.050003 | 111,932,600 | 129.773 | 115.604575 | 55.399607 | 0 |
118.166855 | 120.529999 | 123.18 | 120.32 | 122.879997 | 121,229,700 | 129.5634 | 115.80305 | 49.060968 | 1 |
117.637436 | 119.989998 | 121.43 | 119.68 | 119.900002 | 185,549,500 | 129.4312 | 115.9966 | 38.138678 | 1 |
120.970779 | 123.389999 | 123.870003 | 120.260002 | 120.330002 | 111,912,300 | 129.2806 | 116.21065 | 47.426356 | 0 |
120.137444 | 122.540001 | 124.239998 | 122.139999 | 123.330002 | 95,467,100 | 129.0904 | 116.408975 | 50.764337 | 0 |
117.735474 | 120.089996 | 122.900002 | 120.07 | 122.82 | 88,530,500 | 128.9126 | 116.5926 | 49.937342 | 1 |
118.22567 | 120.589996 | 121.660004 | 119 | 119.540001 | 98,844,700 | 128.7484 | 116.765562 | 48.666877 | 1 |
118.833511 | 121.209999 | 121.480003 | 118.919998 | 120.349998 | 94,071,200 | 128.5548 | 116.930562 | 59.085799 | 1 |
119.009995 | 121.389999 | 122.580002 | 120.730003 | 121.650002 | 80,819,200 | 128.4044 | 117.117637 | 50.677514 | 1 |
117.54921 | 119.900002 | 120.400002 | 118.860001 | 120.110001 | 85,671,900 | 128.2596 | 117.293637 | 49.822376 | 1 |
119.755081 | 122.150002 | 123.519997 | 121.150002 | 121.650002 | 118,323,800 | 128.146 | 117.47565 | 50.416855 | 1 |
120.588425 | 123 | 124.18 | 122.489998 | 123.660004 | 75,089,100 | 127.9654 | 117.65055 | 54.337298 | 1 |
123.431557 | 125.900002 | 126.160004 | 123.07 | 123.870003 | 88,651,200 | 127.746 | 117.840562 | 54.216342 | 1 |
123.735481 | 126.209999 | 127.129997 | 125.650002 | 126.5 | 80,171,300 | 127.4888 | 118.03195 | 51.496724 | 1 |
125.392342 | 127.900002 | 127.919998 | 125.139999 | 125.830002 | 83,466,700 | 127.1884 | 118.2343 | 57.053005 | 1 |
127.804115 | 130.360001 | 130.389999 | 128.520004 | 128.949997 | 88,844,600 | 126.9324 | 118.437512 | 73.987309 | 1 |
130.392349 | 133 | 133.039993 | 129.470001 | 129.800003 | 106,686,700 | 126.7512 | 118.64435 | 78.795927 | 1 |
128.66684 | 131.240005 | 132.850006 | 130.630005 | 132.520004 | 91,420,000 | 126.6342 | 118.850475 | 68.735101 | 1 |
131.794312 | 134.429993 | 134.660004 | 131.929993 | 132.440002 | 91,266,500 | 126.6836 | 119.066575 | 75.525975 | 0 |
129.441391 | 132.029999 | 135 | 131.660004 | 134.940002 | 87,222,800 | 126.6414 | 119.284687 | 75.688501 | 1 |
131.86293 | 134.5 | 135 | 133.639999 | 133.820007 | 89,347,100 | 126.6316 | 119.504962 | 77.588292 | 0 |
131.529617 | 134.160004 | 134.669998 | 133.279999 | 134.300003 | 84,922,400 | 126.636 | 119.719762 | 75.972764 | 1 |
132.196289 | 134.839996 | 135.470001 | 133.339996 | 133.509995 | 94,264,200 | 126.585 | 119.938825 | 76.445177 | 0 |
130.500183 | 133.110001 | 135.529999 | 131.809998 | 135.020004 | 94,812,300 | 126.512 | 120.149237 | 75.730463 | 1 |
130.882553 | 133.5 | 133.75 | 131.300003 | 132.360001 | 68,847,100 | 126.4438 | 120.349425 | 73.834561 | 1 |
129.353149 | 131.940002 | 134.149994 | 131.410004 | 133.039993 | 84,566,500 | 126.3624 | 120.543262 | 68.230052 | 1 |
131.686462 | 134.320007 | 135.119995 | 132.160004 | 132.160004 | 78,657,500 | 126.341 | 120.73815 | 67.541707 | 0 |
132.078644 | 134.720001 | 135.059998 | 133.559998 | 134.830002 | 66,905,100 | 126.3328 | 120.932987 | 67.662966 | 0 |
131.755112 | 134.389999 | 135.410004 | 134.110001 | 135.009995 | 66,015,800 | 126.3132 | 121.125337 | 64.276309 | 0 |
130.960983 | 133.580002 | 135.020004 | 133.080002 | 134.309998 | 107,760,100 | 126.321 | 121.31585 | 57.63759 | 0 |
130.862961 | 133.479996 | 137.070007 | 132.449997 | 136.470001 | 151,101,000 | 126.3738 | 121.497962 | 51.294489 | 0 |
128.882553 | 131.460007 | 133.559998 | 131.070007 | 131.779999 | 109,839,500 | 126.4088 | 121.666637 | 50.585111 | 0 |
129.94136 | 132.539993 | 134.070007 | 131.830002 | 132.039993 | 75,135,100 | 126.4622 | 121.846725 | 44.337914 | 0 |
125.34333 | 127.849998 | 131.490005 | 126.699997 | 131.190002 | 137,564,700 | 126.4992 | 122.004337 | 38.988383 | 0 |
125.588425 | 128.100006 | 130.449997 | 127.970001 | 129.199997 | 84,000,900 | 126.544 | 122.15305 | 30.906898 | 0 |
127.196266 | 129.740005 | 129.75 | 127.129997 | 127.889999 | 78,128,300 | 126.6318 | 122.31675 | 37.762995 | 0 |
127.873878 | 130.210007 | 131.259995 | 129.479996 | 130.850006 | 78,973,300 | 126.8162 | 122.481437 | 37.030824 | 0 |
124.574165 | 126.849998 | 129.539993 | 126.809998 | 129.410004 | 88,071,200 | 126.928 | 122.651462 | 33.932223 | 0 |
123.651039 | 125.910004 | 126.269997 | 122.769997 | 123.5 | 126,142,800 | 126.8904 | 122.817937 | 31.053413 | 0 |
120.567383 | 122.769997 | 124.639999 | 122.25 | 123.400002 | 112,172,300 | 126.8434 | 122.957737 | 28.782951 | 1 |
122.727921 | 124.970001 | 126.150002 | 124.260002 | 124.580002 | 105,861,300 | 126.9016 | 123.116325 | 28.184766 | 1 |
125.163399 | 127.449997 | 127.889999 | 125.849998 | 126.25 | 81,918,000 | 127.048 | 123.278375 | 34.538482 | 0 |
124.004585 | 126.269997 | 126.93 | 125.169998 | 126.82 | 74,244,600 | 127.145 | 123.428775 | 33.333323 | 1 |
122.610069 | 124.849998 | 126.989998 | 124.779999 | 126.559998 | 63,342,900 | 127.3148 | 123.521725 | 32.519012 | 1 |
122.452927 | 124.690002 | 124.919998 | 122.860001 | 123.160004 | 92,612,000 | 127.3868 | 123.600487 | 32.441073 | 1 |
125.025902 | 127.309998 | 127.720001 | 125.099998 | 125.230003 | 76,857,100 | 127.5334 | 123.688712 | 41.903998 | 0 |
123.179657 | 125.43 | 128 | 125.209999 | 127.82 | 79,295,400 | 127.6028 | 123.76555 | 36.549389 | 0 |
124.819695 | 127.099998 | 127.940002 | 125.940002 | 126.010002 | 63,092,900 | 127.7242 | 123.831537 | 48.398121 | 0 |
124.623283 | 126.900002 | 128.320007 | 126.32 | 127.82 | 72,009,500 | 127.7824 | 123.910475 | 47.431496 | 0 |
124.574165 | 126.849998 | 127.389999 | 126.419998 | 126.959999 | 56,575,900 | 127.808 | 123.981087 | 43.362408 | 0 |
123.032349 | 125.279999 | 127.639999 | 125.080002 | 126.440002 | 94,625,600 | 127.8184 | 124.060612 | 39.221668 | 1 |
122.374359 | 124.610001 | 125.800003 | 124.550003 | 125.57 | 71,311,100 | 127.9 | 124.118612 | 44.449952 | 1 |
122.050285 | 124.279999 | 125.349998 | 123.940002 | 125.080002 | 67,637,100 | 127.9858 | 124.164962 | 45.835448 | 1 |
122.816284 | 125.059998 | 125.239998 | 124.050003 | 124.279999 | 59,278,900 | 128.0192 | 124.215725 | 56.653118 | 1 |
121.323563 | 123.540001 | 124.849998 | 123.129997 | 124.68 | 76,229,200 | 128.0392 | 124.260387 | 45.674524 | 1 |
123.631393 | 125.889999 | 126.160004 | 123.849998 | 124.07 | 75,169,300 | 128.1552 | 124.312025 | 45.243904 | 1 |
123.641212 | 125.900002 | 126.32 | 124.830002 | 126.169998 | 71,057,600 | 128.2614 | 124.362987 | 48.785307 | 1 |
124.466141 | 126.739998 | 128.460007 | 126.209999 | 126.599998 | 74,403,800 | 128.372 | 124.405312 | 56.450519 | 1 |
124.849152 | 127.129997 | 127.75 | 126.519997 | 127.209999 | 56,877,900 | 128.4868 | 124.419112 | 58.198917 | 1 |
123.847443 | 126.110001 | 128.190002 | 125.940002 | 127.019997 | 71,186,400 | 128.611 | 124.420375 | 45.481934 | 1 |
125.065193 | 127.349998 | 127.440002 | 126.099998 | 126.529999 | 53,522,400 | 128.715 | 124.433 | 57.594939 | 1 |
128.139053 | 130.479996 | 130.539993 | 127.07 | 127.82 | 96,906,500 | 128.8646 | 124.452787 | 61.98582 | 1 |
127.314095 | 129.639999 | 130.600006 | 129.389999 | 129.940002 | 62,746,300 | 128.9394 | 124.475937 | 59.294441 | 1 |
127.814964 | 130.149994 | 130.889999 | 128.460007 | 130.369995 | 91,815,000 | 129.0182 | 124.50265 | 60.855267 | 1 |
129.425522 | 131.789993 | 132.550003 | 129.649994 | 129.800003 | 96,721,700 | 129.096 | 124.5164 | 71.316325 | 1 |
128.119415 | 130.460007 | 131.509995 | 130.240005 | 130.710007 | 108,953,300 | 129.098 | 124.4978 | 68.361645 | 1 |
129.926392 | 132.300003 | 132.410004 | 129.210007 | 130.300003 | 79,663,300 | 129.084 | 124.5023 | 72.993189 | 1 |
131.576233 | 133.979996 | 134.080002 | 131.619995 | 132.130005 | 74,783,600 | 129.1388 | 124.5678 | 74.31849 | 1 |
131.3013 | 133.699997 | 134.320007 | 133.229996 | 133.770004 | 60,214,200 | 129.1242 | 124.6315 | 79.707673 | 1 |
131.016464 | 133.410004 | 134.639999 | 132.929993 | 134.449997 | 68,711,000 | 129.1518 | 124.73445 | 75.000101 | 1 |
130.721863 | 133.110001 | 133.889999 | 132.809998 | 133.460007 | 70,783,700 | 129.124 | 124.8134 | 73.516058 | 1 |
132.361893 | 134.779999 | 135.25 | 133.350006 | 133.410004 | 62,111,300 | 129.1364 | 124.91985 | 74.876317 | 1 |
133.884064 | 136.330002 | 136.490005 | 134.350006 | 134.800003 | 64,556,100 | 129.1662 | 125.0415 | 76.558975 | 1 |
134.502777 | 136.960007 | 137.410004 | 135.869995 | 136.169998 | 63,261,400 | 129.2432 | 125.1495 | 82.043799 | 1 |
134.807251 | 137.270004 | 137.330002 | 135.759995 | 136.600006 | 52,485,800 | 129.3186 | 125.25815 | 81.000092 | 1 |
137.448959 | 139.960007 | 140 | 137.75 | 137.899994 | 78,852,600 | 129.479 | 125.3973 | 80.462825 | 1 |
139.472031 | 142.020004 | 143.149994 | 140.070007 | 140.070007 | 108,181,800 | 129.633 | 125.5557 | 86.889238 | 1 |
141.976257 | 144.570007 | 144.889999 | 142.660004 | 143.539993 | 104,911,600 | 129.83 | 125.74435 | 88.310391 | 1 |
140.67012 | 143.240005 | 144.059998 | 140.669998 | 141.580002 | 105,575,500 | 130.007 | 125.91015 | 80.929295 | 1 |
142.506561 | 145.110001 | 145.649994 | 142.649994 | 142.75 | 99,890,800 | 130.2376 | 126.07665 | 88.451452 | 1 |
141.907516 | 144.5 | 146.320007 | 144 | 146.210007 | 76,299,700 | 130.458 | 126.26355 | 84.231208 | 0 |
143.027054 | 145.639999 | 147.460007 | 143.630005 | 144.029999 | 100,827,100 | 130.7416 | 126.45065 | 83.738439 | 1 |
146.474075 | 149.149994 | 149.570007 | 147.679993 | 148.100006 | 127,050,800 | 131.0738 | 126.635 | 87.664557 | 0 |
145.816101 | 148.479996 | 150 | 147.089996 | 149.240005 | 106,820,300 | 131.4864 | 126.8026 | 86.069872 | 0 |
143.763596 | 146.389999 | 149.759995 | 145.880005 | 148.460007 | 93,251,400 | 131.8522 | 126.9641 | 79.276903 | 1 |
139.894287 | 142.449997 | 144.070007 | 141.669998 | 143.75 | 121,434,600 | 132.1064 | 127.0973 | 65.37074 | 1 |
143.527893 | 146.149994 | 147.100006 | 142.960007 | 143.460007 | 96,350,000 | 132.4252 | 127.2441 | 68.118073 | 1 |
142.791351 | 145.399994 | 146.130005 | 144.630005 | 145.529999 | 74,993,500 | 132.7962 | 127.406 | 65.503291 | 0 |
144.16626 | 146.800003 | 148.199997 | 145.809998 | 145.940002 | 77,338,200 | 133.214 | 127.5575 | 66.831508 | 0 |
145.894653 | 148.559998 | 148.720001 | 146.919998 | 147.550003 | 71,447,400 | 133.7298 | 127.7345 | 65.704883 | 0 |
146.316986 | 148.990005 | 149.830002 | 147.699997 | 148.270004 | 72,434,100 | 134.2102 | 127.90405 | 63.533983 | 0 |
144.13681 | 146.770004 | 149.210007 | 145.550003 | 149.119995 | 104,818,600 | 134.5966 | 128.06305 | 54.327296 | 1 |
142.378876 | 144.979996 | 146.970001 | 142.539993 | 144.809998 | 118,931,200 | 134.9708 | 128.2031 | 53.36165 | 1 |
143.027054 | 145.639999 | 146.550003 | 144.580002 | 144.690002 | 56,699,500 | 135.3866 | 128.3093 | 51.074176 | 1 |
143.243118 | 145.860001 | 146.330002 | 144.110001 | 144.380005 | 70,440,600 | 135.81 | 128.4331 | 52.800659 | 1 |
142.909225 | 145.520004 | 146.949997 | 145.25 | 146.360001 | 62,880,000 | 136.1742 | 128.55475 | 49.744474 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.