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
|
|---|---|---|---|---|---|---|---|---|---|
173.629776 | 176.279999 | 176.850006 | 175.270004 | 175.850006 | 68,356,600 | 158.865601 | 142.5592 | 66.10888 | 1 |
177.618866 | 180.330002 | 180.419998 | 177.070007 | 177.089996 | 74,919,600 | 159.597001 | 142.8557 | 66.534473 | 1 |
176.594498 | 179.289993 | 181.330002 | 178.529999 | 180.160004 | 79,144,300 | 160.286001 | 143.1322 | 59.995065 | 1 |
176.683151 | 179.380005 | 180.630005 | 178.139999 | 179.330002 | 62,348,900 | 160.942601 | 143.40125 | 55.848749 | 0 |
175.520905 | 178.199997 | 180.570007 | 178.089996 | 179.470001 | 59,773,000 | 161.531401 | 143.66845 | 54.863705 | 0 |
174.900375 | 177.570007 | 179.229996 | 177.259995 | 178.089996 | 64,062,300 | 162.097601 | 143.95365 | 47.165277 | 0 |
179.27359 | 182.009995 | 182.880005 | 177.710007 | 177.830002 | 104,487,900 | 162.748201 | 144.26375 | 59.250496 | 0 |
176.998337 | 179.699997 | 182.940002 | 179.119995 | 182.630005 | 99,310,400 | 163.368401 | 144.5453 | 57.717726 | 0 |
172.290207 | 174.919998 | 180.169998 | 174.639999 | 179.610001 | 94,537,600 | 163.894001 | 144.8072 | 43.670514 | 1 |
169.414093 | 172 | 175.300003 | 171.639999 | 172.699997 | 96,904,000 | 164.347601 | 145.06675 | 49.5735 | 1 |
169.581543 | 172.169998 | 174.139999 | 171.029999 | 172.889999 | 86,709,100 | 164.814001 | 145.32465 | 51.743987 | 1 |
169.601212 | 172.190002 | 172.5 | 168.169998 | 169.080002 | 106,765,600 | 165.206401 | 145.57955 | 54.33239 | 0 |
172.447815 | 175.080002 | 175.179993 | 170.820007 | 172.320007 | 76,138,300 | 165.712001 | 145.848 | 53.757635 | 0 |
172.891022 | 175.529999 | 177.179993 | 174.820007 | 176.119995 | 74,805,200 | 166.243401 | 146.12615 | 49.785239 | 0 |
169.601212 | 172.190002 | 176.619995 | 171.789993 | 175.779999 | 84,505,800 | 166.686801 | 146.37635 | 42.77641 | 0 |
170.468063 | 173.070007 | 173.779999 | 171.089996 | 171.339996 | 80,440,800 | 167.118401 | 146.6267 | 35.56087 | 0 |
167.247192 | 169.800003 | 172.539993 | 169.410004 | 171.509995 | 90,956,700 | 167.495201 | 146.8462 | 32.663515 | 0 |
163.73085 | 166.229996 | 171.080002 | 165.940002 | 170 | 94,815,000 | 167.7942 | 147.0463 | 28.687175 | 0 |
162.036713 | 164.509995 | 169.679993 | 164.179993 | 166.979996 | 91,420,500 | 168.0756 | 147.22935 | 28.193677 | 0 |
159.968277 | 162.410004 | 166.330002 | 162.300003 | 164.419998 | 122,848,900 | 168.3076 | 147.3896 | 26.932425 | 1 |
159.190186 | 161.619995 | 162.300003 | 154.699997 | 160.020004 | 162,294,600 | 168.5816 | 147.5327 | 15.097578 | 1 |
157.377838 | 159.779999 | 162.759995 | 157.020004 | 158.979996 | 115,798,400 | 168.8198 | 147.6754 | 15.344477 | 1 |
157.289185 | 159.690002 | 164.389999 | 157.820007 | 163.5 | 108,275,300 | 169.0138 | 147.8017 | 18.336811 | 1 |
156.826248 | 159.220001 | 163.839996 | 158.279999 | 162.449997 | 121,954,600 | 169.1982 | 147.93765 | 20.416678 | 1 |
167.769226 | 170.330002 | 170.350006 | 162.800003 | 165.710007 | 179,935,700 | 169.5848 | 148.1168 | 47.172717 | 1 |
172.152298 | 174.779999 | 175 | 169.509995 | 170.160004 | 115,541,600 | 170.0106 | 148.3199 | 53.502835 | 0 |
171.984863 | 174.610001 | 174.839996 | 172.309998 | 174.009995 | 86,213,900 | 170.3454 | 148.51875 | 49.313867 | 1 |
173.196396 | 175.839996 | 175.880005 | 173.330002 | 174.75 | 84,914,300 | 170.6512 | 148.7324 | 50.442474 | 1 |
170.300568 | 172.899994 | 176.240005 | 172.119995 | 174.479996 | 89,418,100 | 170.8888 | 148.9294 | 51.02511 | 0 |
170.014587 | 172.389999 | 174.100006 | 170.679993 | 171.679993 | 82,465,400 | 171.1084 | 149.13165 | 49.007577 | 0 |
169.294662 | 171.660004 | 173.949997 | 170.949997 | 172.860001 | 77,251,200 | 171.3028 | 149.31835 | 52.931906 | 0 |
172.420959 | 174.830002 | 175.350006 | 171.429993 | 171.729996 | 74,829,200 | 171.6632 | 149.5189 | 63.729266 | 0 |
173.850983 | 176.279999 | 176.649994 | 174.899994 | 176.050003 | 71,285,000 | 171.984 | 149.72835 | 68.953325 | 0 |
169.748276 | 172.119995 | 175.479996 | 171.550003 | 174.139999 | 90,865,900 | 172.1204 | 149.92105 | 64.663237 | 0 |
166.316269 | 168.639999 | 173.080002 | 168.039993 | 172.330002 | 98,670,700 | 172.1978 | 150.09685 | 59.804483 | 0 |
166.552948 | 168.880005 | 169.580002 | 166.559998 | 167.369995 | 86,185,500 | 172.3002 | 150.28395 | 63.30411 | 0 |
170.409042 | 172.789993 | 172.949997 | 170.25 | 170.970001 | 62,527,400 | 172.5192 | 150.4852 | 67.227775 | 0 |
170.172363 | 172.550003 | 173.339996 | 170.050003 | 171.850006 | 61,177,400 | 172.6638 | 150.7087 | 67.636961 | 0 |
166.552948 | 168.880005 | 171.910004 | 168.470001 | 171.029999 | 69,589,300 | 172.6178 | 150.9126 | 47.611205 | 0 |
164.99469 | 167.300003 | 170.539993 | 166.190002 | 169.820007 | 82,772,700 | 172.4622 | 151.1004 | 36.390092 | 0 |
162.055756 | 164.320007 | 166.690002 | 162.149994 | 164.979996 | 91,162,800 | 172.2574 | 151.27095 | 33.014186 | 0 |
157.864349 | 160.070007 | 166.149994 | 159.75 | 165.539993 | 90,009,200 | 171.8698 | 151.43705 | 26.328423 | 1 |
160.497543 | 162.740005 | 162.850006 | 152 | 152.580002 | 141,147,500 | 171.6098 | 151.6212 | 34.624698 | 1 |
162.578461 | 164.850006 | 165.119995 | 160.869995 | 163.839996 | 91,974,200 | 171.420201 | 151.8316 | 39.116628 | 0 |
162.844742 | 165.119995 | 165.419998 | 162.429993 | 163.059998 | 95,056,600 | 171.1366 | 152.03235 | 40.432979 | 0 |
160.951187 | 163.199997 | 166.600006 | 161.970001 | 164.699997 | 83,474,400 | 170.9554 | 152.2111 | 32.341302 | 0 |
164.264908 | 166.559998 | 167.360001 | 162.949997 | 164.389999 | 79,724,800 | 170.8638 | 152.41255 | 36.050501 | 0 |
163.939438 | 166.229996 | 168.910004 | 165.550003 | 168.470001 | 76,678,400 | 170.7934 | 152.61945 | 40.503053 | 0 |
160.921616 | 163.169998 | 165.550003 | 162.100006 | 164.490005 | 83,737,200 | 170.597 | 152.81185 | 41.059158 | 0 |
157.10495 | 159.300003 | 165.020004 | 159.039993 | 163.360001 | 96,418,800 | 170.2702 | 152.9718 | 36.002317 | 0 |
155.270569 | 157.440002 | 162.880005 | 155.800003 | 158.820007 | 131,148,300 | 169.8934 | 153.13185 | 26.142359 | 0 |
160.704636 | 162.949997 | 163.410004 | 159.410004 | 161.479996 | 91,454,900 | 169.5458 | 153.3111 | 37.179469 | 0 |
156.335709 | 158.520004 | 160.389999 | 155.979996 | 160.199997 | 105,342,000 | 169.1304 | 153.4692 | 36.439778 | 1 |
152.597946 | 154.729996 | 159.279999 | 154.5 | 158.929993 | 96,970,100 | 168.6374 | 153.6086 | 34.4469 | 1 |
148.544556 | 150.619995 | 154.119995 | 150.100006 | 151.449997 | 108,732,100 | 168.0858 | 153.7353 | 33.509847 | 1 |
152.952957 | 155.089996 | 155.570007 | 150.380005 | 150.899994 | 92,964,300 | 167.6362 | 153.8877 | 44.03734 | 1 |
157.390961 | 159.589996 | 160 | 154.460007 | 157.050003 | 102,300,200 | 167.1878 | 154.06425 | 46.386774 | 1 |
158.406754 | 160.619995 | 161 | 157.630005 | 158.610001 | 75,615,400 | 166.8062 | 154.24205 | 45.024685 | 1 |
161.720444 | 163.979996 | 164.479996 | 159.759995 | 160.509995 | 123,511,700 | 166.5874 | 154.44425 | 48.75 | 1 |
163.101181 | 165.380005 | 166.350006 | 163.009995 | 163.509995 | 95,811,400 | 166.455 | 154.6417 | 52.417932 | 1 |
166.493774 | 168.820007 | 169.419998 | 164.910004 | 165.509995 | 81,532,000 | 166.388 | 154.8563 | 52.502225 | 1 |
167.864639 | 170.210007 | 172.639999 | 167.649994 | 167.990005 | 98,062,700 | 166.3484 | 155.07365 | 54.305507 | 1 |
171.671448 | 174.070007 | 174.139999 | 170.210007 | 171.059998 | 90,131,400 | 166.3282 | 155.30835 | 61.590821 | 1 |
172.312469 | 174.720001 | 175.279999 | 172.75 | 173.880005 | 80,546,200 | 166.312 | 155.5514 | 67.602736 | 0 |
173.180359 | 175.600006 | 175.729996 | 172 | 172.169998 | 90,371,900 | 166.380201 | 155.79265 | 71.205045 | 1 |
176.494034 | 178.960007 | 179.009995 | 176.339996 | 176.690002 | 100,589,400 | 166.498 | 156.03505 | 69.682818 | 0 |
175.320465 | 177.770004 | 179.610001 | 176.699997 | 178.550003 | 92,633,200 | 166.657401 | 156.2757 | 75.714651 | 0 |
172.203995 | 174.610001 | 178.029999 | 174.399994 | 177.839996 | 103,049,300 | 166.825001 | 156.498 | 77.010863 | 0 |
171.908112 | 174.309998 | 174.880005 | 171.940002 | 174.029999 | 78,751,300 | 167.021001 | 156.7106 | 85.904801 | 0 |
175.981216 | 178.440002 | 178.490005 | 174.440002 | 174.570007 | 76,468,400 | 167.341601 | 156.9505 | 85.758022 | 0 |
172.647751 | 175.059998 | 178.300003 | 174.419998 | 177.5 | 73,401,800 | 167.610401 | 157.1643 | 74.532171 | 0 |
169.462311 | 171.830002 | 173.630005 | 170.130005 | 172.360001 | 89,058,800 | 167.851401 | 157.35355 | 66.617252 | 0 |
169.768021 | 172.139999 | 173.360001 | 169.850006 | 171.160004 | 77,594,700 | 168.100401 | 157.54575 | 63.298562 | 0 |
167.746262 | 170.089996 | 171.779999 | 169.199997 | 171.779999 | 76,575,500 | 168.317801 | 157.72915 | 57.516739 | 0 |
163.466064 | 165.75 | 169.029999 | 165.5 | 168.710007 | 72,246,700 | 168.226201 | 157.89235 | 45.237347 | 1 |
165.349747 | 167.660004 | 169.869995 | 166.639999 | 168.020004 | 79,265,200 | 168.083801 | 158.05675 | 46.106867 | 0 |
168.052002 | 170.399994 | 171.039993 | 166.770004 | 167.389999 | 70,618,900 | 167.999601 | 158.2271 | 44.198525 | 0 |
163.012405 | 165.289993 | 171.270004 | 165.039993 | 170.619995 | 75,329,400 | 167.7886 | 158.36875 | 36.935432 | 0 |
162.795456 | 165.070007 | 166.600006 | 163.570007 | 163.919998 | 69,023,900 | 167.632001 | 158.50775 | 35.139711 | 0 |
165.093307 | 167.399994 | 167.820007 | 163.910004 | 165.020004 | 67,723,800 | 167.532201 | 158.64495 | 33.197645 | 0 |
164.925674 | 167.229996 | 168.880005 | 166.100006 | 168.759995 | 67,929,800 | 167.4436 | 158.771 | 34.212078 | 0 |
164.126846 | 166.419998 | 171.529999 | 165.910004 | 168.910004 | 87,227,800 | 167.2754 | 158.88025 | 36.803076 | 0 |
159.560623 | 161.789993 | 167.869995 | 161.5 | 166.460007 | 84,882,400 | 166.9856 | 158.973 | 32.296359 | 0 |
160.63559 | 162.880005 | 163.169998 | 158.460007 | 161.119995 | 96,046,400 | 166.8008 | 159.06185 | 25.928204 | 0 |
154.639374 | 156.800003 | 162.339996 | 156.720001 | 162.25 | 95,623,200 | 166.564001 | 159.12335 | 23.929172 | 1 |
154.412582 | 156.570007 | 159.789993 | 155.380005 | 155.910004 | 88,063,200 | 166.317801 | 159.178 | 26.171132 | 1 |
161.385147 | 163.639999 | 164.520004 | 158.929993 | 159.25 | 130,216,800 | 166.134801 | 159.25045 | 39.040734 | 0 |
155.477661 | 157.649994 | 166.199997 | 157.25 | 161.839996 | 131,747,600 | 165.836801 | 159.2963 | 35.440062 | 0 |
155.783417 | 157.960007 | 158.229996 | 153.270004 | 156.710007 | 123,055,300 | 165.618401 | 159.35415 | 39.932805 | 0 |
157.282471 | 159.479996 | 160.710007 | 156.320007 | 158.149994 | 88,966,500 | 165.462 | 159.4393 | 39.321131 | 0 |
163.732361 | 166.020004 | 166.479996 | 159.259995 | 159.669998 | 108,256,500 | 165.496 | 159.53865 | 44.798111 | 0 |
154.609833 | 156.770004 | 164.080002 | 154.949997 | 163.850006 | 130,525,300 | 165.43 | 159.5955 | 40.787207 | 0 |
155.340668 | 157.279999 | 159.440002 | 154.179993 | 156.009995 | 116,124,600 | 165.3208 | 159.6479 | 41.629047 | 0 |
150.185028 | 152.059998 | 155.830002 | 151.490005 | 154.929993 | 131,577,900 | 165.065 | 159.6654 | 34.479976 | 0 |
152.604828 | 154.509995 | 156.740005 | 152.929993 | 155.520004 | 115,366,700 | 164.8528 | 159.693 | 37.698261 | 0 |
144.693604 | 146.5 | 155.449997 | 145.809998 | 153.5 | 142,689,800 | 164.5188 | 159.69165 | 33.089987 | 0 |
140.80217 | 142.559998 | 146.199997 | 138.800003 | 142.770004 | 182,602,000 | 164.0388 | 159.67955 | 33.482225 | 0 |
145.296066 | 147.110001 | 148.100006 | 143.110001 | 144.589996 | 113,990,900 | 163.6564 | 159.6869 | 37.214201 | 0 |
143.745438 | 145.539993 | 147.520004 | 144.179993 | 145.550003 | 86,643,800 | 163.3038 | 159.6853 | 40.150447 | 0 |
147.399841 | 149.240005 | 149.770004 | 146.679993 | 148.860001 | 78,336,300 | 163.1026 | 159.7039 | 43.955138 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.