Candlestick / Heikin Ashi Chart & Patterns of Carlisle Companies Inc. (CSL)
Latest Candlestick / Heikin Ashi patterns of Carlisle Companies Inc.
Tick | Strength | Signal | Analysis |
---|---|---|---|
Daily | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
Daily | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
Weekly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
Monthly | Strong Bullish | Candlestick pattern Bullish Engulfing formed at a pretty high level. Momentum continues. | |
Monthly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Carlisle Companies Inc.
Tick | Analysis |
---|---|
Daily | Long Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 314.77/18-Dec-23 00:00 288.37/11-Aug-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 237.15/25-Oct-23 00:00 |
Daily | Long Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 314.77/18-Dec-23 00:00 288.37/11-Aug-23 00:00 , Bottom Points : 300.88/16-Jan-24 00:00 237.15/25-Oct-23 00:00 |
Daily | Medium Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 400.5/08-Apr-24 00:00 356.27/23-Feb-24 00:00 314.77/18-Dec-23 00:00 270.55/03-Nov-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 347.1/01-Mar-24 00:00 300.88/16-Jan-24 00:00 237.15/25-Oct-23 00:00 |
Daily | Medium Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 400.5/08-Apr-24 00:00 365.38/07-Mar-24 00:00 350.51/12-Feb-24 00:00 314.77/18-Dec-23 00:00 270.55/03-Nov-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 341.92/16-Feb-24 00:00 300.88/16-Jan-24 00:00 273.25/28-Nov-23 00:00 237.15/25-Oct-23 00:00 |
Daily | Short Term Resistance Line, Top Points :421.35/15-May-24 00:00 417.61/09-May-24 00:00 |
Daily | Long Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 400.5/08-Apr-24 00:00 314.77/18-Dec-23 00:00 281.39/14-Nov-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 300.88/16-Jan-24 00:00 273.25/28-Nov-23 00:00 237.15/25-Oct-23 00:00 |
Daily | Long Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 314.77/18-Dec-23 00:00 281.39/14-Nov-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 300.88/16-Jan-24 00:00 237.15/25-Oct-23 00:00 |
Daily | Medium Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 400.56/26-Apr-24 00:00 356.27/23-Feb-24 00:00 314.19/26-Dec-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 341.92/16-Feb-24 00:00 300.88/16-Jan-24 00:00 |
Daily | Short Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 400.5/08-Apr-24 00:00 388.65/21-Mar-24 00:00 365.38/07-Mar-24 00:00 356.27/23-Feb-24 00:00 350.51/12-Feb-24 00:00 320.99/02-Feb-24 00:00 310.11/18-Jan-24 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 302.19/24-Jan-24 00:00 273.25/28-Nov-23 00:00 |
Daily | Short Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 400.56/26-Apr-24 00:00 379.33/23-Apr-24 00:00 , Bottom Points : 414.69/13-May-24 00:00 375.3/24-Apr-24 00:00 367.41/19-Apr-24 00:00 |
Daily | Short Term Higher High and Higher Lows , Top Points :421.35/15-May-24 00:00 400.56/26-Apr-24 00:00 356.27/23-Feb-24 00:00 314.77/18-Dec-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 347.1/01-Mar-24 00:00 300.88/16-Jan-24 00:00 |
Weekly | Long Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 288.37/11-Aug-23 00:00 , Bottom Points : 246.18/20-Oct-23 00:00 205.6/06-Apr-23 00:00 |
Weekly | Long Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 312.51/12-Aug-22 00:00 163.95/17-Jan-20 00:00 117.94/05-Jan-18 00:00 , Bottom Points : 205.6/06-Apr-23 00:00 104.24/20-Mar-20 00:00 94.41/21-Dec-18 00:00 |
Weekly | Medium Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 314.41/15-Dec-23 00:00 288.37/11-Aug-23 00:00 266.19/17-Feb-23 00:00 , Bottom Points : 246.18/20-Oct-23 00:00 205.6/06-Apr-23 00:00 |
Weekly | Medium Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 288.37/11-Aug-23 00:00 266.19/17-Feb-23 00:00 , Bottom Points : 246.18/20-Oct-23 00:00 205.6/06-Apr-23 00:00 |
Weekly | Short Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 314.41/15-Dec-23 00:00 288.37/11-Aug-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 246.18/20-Oct-23 00:00 |
Weekly | Short Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 399.0/05-Apr-24 00:00 356.27/23-Feb-24 00:00 314.41/15-Dec-23 00:00 269.28/15-Sep-23 00:00 , Bottom Points : 367.41/19-Apr-24 00:00 347.1/01-Mar-24 00:00 246.18/20-Oct-23 00:00 |
Weekly | Short Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 314.41/15-Dec-23 00:00 288.37/11-Aug-23 00:00 , Bottom Points : 302.1/12-Jan-24 00:00 246.18/20-Oct-23 00:00 |
Monthly | Long Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 161.84/31-Dec-19 00:00 114.97/30-Nov-17 00:00 49.23/31-Aug-07 00:00 22.9062/31-Aug-00 00:00 , Bottom Points : 212.44/31-May-23 00:00 119.08/31-Jul-20 00:00 96.59/31-Oct-18 00:00 28.05/31-Aug-10 00:00 18.67/30-Jan-09 00:00 14.015/28-Sep-01 00:00 |
Monthly | Long Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 49.54/29-Apr-11 00:00 25.8125/31-Dec-98 00:00 , Bottom Points : 212.44/31-May-23 00:00 119.08/31-Jul-20 00:00 94.69/31-Aug-17 00:00 31.88/30-Sep-11 00:00 18.67/30-Jan-09 00:00 14.015/28-Sep-01 00:00 |
Monthly | Long Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 161.84/31-Dec-19 00:00 49.23/31-Aug-07 00:00 25.8125/31-Dec-98 00:00 , Bottom Points : 94.69/31-Aug-17 00:00 18.67/30-Jan-09 00:00 14.015/28-Sep-01 00:00 |
Monthly | Medium Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 296.1/29-Jul-22 00:00 114.97/30-Nov-17 00:00 67.87/28-Feb-13 00:00 49.54/29-Apr-11 00:00 35.91/29-Apr-05 00:00 , Bottom Points : 212.44/31-May-23 00:00 119.08/31-Jul-20 00:00 96.59/31-Oct-18 00:00 83.68/29-Jan-16 00:00 28.05/31-Aug-10 00:00 18.67/30-Jan-09 00:00 |
Monthly | Medium Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 296.1/29-Jul-22 00:00 161.84/31-Dec-19 00:00 126.81/31-Aug-18 00:00 112.17/30-Nov-16 00:00 55.06/30-Apr-12 00:00 49.23/31-Aug-07 00:00 , Bottom Points : 212.44/31-May-23 00:00 119.08/31-Jul-20 00:00 96.59/31-Oct-18 00:00 83.68/29-Jan-16 00:00 31.88/30-Sep-11 00:00 28.05/31-Aug-10 00:00 18.67/30-Jan-09 00:00 |
Monthly | Medium Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 296.1/29-Jul-22 00:00 161.84/31-Dec-19 00:00 126.81/31-Aug-18 00:00 114.97/30-Nov-17 00:00 105.68/30-Jun-16 00:00 101.26/31-Jul-15 00:00 67.87/28-Feb-13 00:00 55.06/30-Apr-12 00:00 49.54/29-Apr-11 00:00 42.75/31-Aug-06 00:00 , Bottom Points : 212.44/31-May-23 00:00 119.08/31-Jul-20 00:00 96.59/31-Oct-18 00:00 83.68/29-Jan-16 00:00 31.88/30-Sep-11 00:00 28.05/31-Aug-10 00:00 18.67/30-Jan-09 00:00 |
Monthly | Short Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 277.2/31-Jul-23 00:00 , Bottom Points : 254.09/31-Oct-23 00:00 212.44/31-May-23 00:00 |
Monthly | Short Term Higher High and Higher Lows , Top Points :417.63/17-May-24 00:00 296.1/29-Jul-22 00:00 161.84/31-Dec-19 00:00 126.81/31-Aug-18 00:00 114.97/30-Nov-17 00:00 112.17/30-Nov-16 00:00 101.26/31-Jul-15 00:00 67.87/28-Feb-13 00:00 55.06/30-Apr-12 00:00 49.54/29-Apr-11 00:00 38.89/28-May-10 00:00 , Bottom Points : 254.09/31-Oct-23 00:00 212.44/31-May-23 00:00 119.08/31-Jul-20 00:00 96.59/31-Oct-18 00:00 94.69/31-Aug-17 00:00 83.68/29-Jan-16 00:00 80.02/31-Jul-14 00:00 62.31/28-Jun-13 00:00 50.49/31-Jul-12 00:00 31.88/30-Sep-11 00:00 28.05/31-Aug-10 00:00 18.67/30-Jan-09 00:00 |
Historical Candlestick Chart Pattern of Carlisle Companies Inc.
Pattern | Tick | Category | Date | ||
---|---|---|---|---|---|
Bullish Engulfing | Monthly | Bullish Two Day Patterns | 17_May_2024 | ||
Bullish Harami | Daily | Bullish Two Day Patterns | 17_May_2024 | ||
Above The Stomach | Weekly | Bullish Two Day Patterns | 10_May_2024 | ||
Bullish Kicker | Weekly | Bullish Two Day Patterns | 10_May_2024 | ||
Long Black Candle | Daily | Bearish One Day Patterns | 16_May_2024 | ||
Spinning Top | Monthly | Consolidation Patterns | 30_Apr_2024 | ||
Bullish Marubozu | Monthly | Bullish One Day Patterns | 28_Mar_2024 | ||
Long White Candle | Monthly | Bullish One Day Patterns | 28_Mar_2024 | ||
Bearish Harami | Weekly | Bearish Two Day Patterns | 03_May_2024 | ||
Three Outside Down | Weekly | Bearish Three Day Patterns | 19_Apr_2024 | ||
Long Black Candle | Weekly | Bearish One Day Patterns | 12_Apr_2024 | ||
Bearish Engulfing | Weekly | Bearish Two Day Patterns | 12_Apr_2024 | ||
Bullish Marubozu | Daily | Bullish One Day Patterns | 09_May_2024 | ||
Long White Candle | Daily | Bullish One Day Patterns | 09_May_2024 | ||
Long White Candle | Monthly | Bullish One Day Patterns | 30_Nov_2023 | ||
Inverted Hammer | Daily | Bullish One Day Patterns | 07_May_2024 | ||
Shooting Star At Uptrend | Daily | Bearish One Day Patterns | 07_May_2024 | ||
Long White Candle | Weekly | Bullish One Day Patterns | 15_Mar_2024 | ||
Above The Stomach | Daily | Bullish Two Day Patterns | 06_May_2024 | ||
Bullish Gap Up | Daily | Bullish Two Day Patterns | 03_May_2024 | ||
Long White Candle | Monthly | Bullish One Day Patterns | 30_Jun_2023 | ||
Above The Stomach | Daily | Bullish Two Day Patterns | 02_May_2024 | ||
Bearish Harami | Weekly | Bearish Two Day Patterns | 01_Mar_2024 | ||
Long White Candle | Weekly | Bullish One Day Patterns | 23_Feb_2024 | ||
Bullish Engulfing | Weekly | Bullish Two Day Patterns | 23_Feb_2024 | ||
Bearish Harami | Weekly | Bearish Two Day Patterns | 16_Feb_2024 | ||
Long White Candle | Weekly | Bullish One Day Patterns | 09_Feb_2024 | ||
Long White Candle | Weekly | Bullish One Day Patterns | 02_Feb_2024 | ||
Bullish Gap Up | Daily | Bullish Two Day Patterns | 26_Apr_2024 | ||
Three Inside Up | Monthly | Bullish Three Day Patterns | 28_Feb_2023 | ||
Bullish Harami | Monthly | Bullish Two Day Patterns | 31_Jan_2023 | ||
Bullish Piercing | Daily | Bullish Two Day Patterns | 25_Apr_2024 | ||
Bullish Engulfing | Weekly | Bullish Two Day Patterns | 19_Jan_2024 | ||
Bearish Engulfing | Monthly | Bearish Two Day Patterns | 30_Dec_2022 | ||
Dark Cloud Cover | Daily | Bearish Two Day Patterns | 24_Apr_2024 | ||
Bullish Marubozu | Daily | Bullish One Day Patterns | 23_Apr_2024 | ||
Long White Candle | Daily | Bullish One Day Patterns | 23_Apr_2024 | ||
Bullish Harami | Monthly | Bullish Two Day Patterns | 30_Nov_2022 | ||
Spinning Top | Daily | Consolidation Patterns | 22_Apr_2024 | ||
Homing Pigeon | Daily | Bullish Two Day Patterns | 19_Apr_2024 | ||
Homing Pigeon | Weekly | Bullish Two Day Patterns | 29_Dec_2023 | ||
Descending Hawk | Monthly | Bearish Two Day Patterns | 31_Aug_2022 | ||
Three Outside Down | Daily | Bearish Three Day Patterns | 18_Apr_2024 | ||
Bullish Marubozu | Monthly | Bullish One Day Patterns | 29_Jul_2022 | ||
Long White Candle | Monthly | Bullish One Day Patterns | 29_Jul_2022 | ||
Bullish Engulfing | Monthly | Bullish Two Day Patterns | 29_Jul_2022 | ||
Long Black Candle | Daily | Bearish One Day Patterns | 17_Apr_2024 | ||
Bearish Engulfing | Daily | Bearish Two Day Patterns | 17_Apr_2024 | ||
Three White Soldiers | Weekly | Bullish Three Day Patterns | 08_Dec_2023 | ||
Three Inside Down | Monthly | Bearish Three Day Patterns | 30_Jun_2022 | ||
Bearish Harami | Monthly | Bearish Two Day Patterns | 31_May_2022 | ||
You are viewing last 51 Historical Candlestick pattern of Carlisle Companies Inc. |
Historical Heikin Ashi Chart Pattern of Carlisle Companies Inc.
Pattern | Tick | Category | Date | ||
---|---|---|---|---|---|
No Records Found |
Daily OHLCV & Heikin Ashi values of Carlisle Companies Inc.
Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|---|
17-May-24 | 415.72 | 418.27 | 411.60 | 417.63 | 283 K | 6.67 | 1.62% | 418.79 | 418.79 | 411.60 | 415.81 |
16-May-24 | 421.35 | 422.19 | 414.70 | 415.05 | 285 K | 7.49 | 1.81% | 419.27 | 422.19 | 414.70 | 418.32 |
15-May-24 | 422.60 | 426.67 | 420.20 | 421.35 | 283 K | 6.47 | 1.54% | 415.83 | 426.67 | 415.83 | 422.70 |
14-May-24 | 415.39 | 420.32 | 412.37 | 418.92 | 319 K | 7.95 | 1.93% | 414.90 | 420.32 | 412.37 | 416.75 |
13-May-24 | 418.46 | 420.52 | 413.90 | 414.69 | 313 K | 6.62 | 1.60% | 412.91 | 420.52 | 412.91 | 416.89 |
10-May-24 | 419.19 | 420.60 | 411.59 | 416.63 | 349 K | 9.01 | 2.19% | 408.82 | 420.60 | 408.82 | 417.00 |
09-May-24 | 408.49 | 417.86 | 408.49 | 417.61 | 274 K | 9.37 | 2.29% | 404.53 | 417.86 | 404.53 | 413.11 |
08-May-24 | 404.00 | 408.92 | 401.74 | 408.49 | 243 K | 7.18 | 1.79% | 403.28 | 408.92 | 401.74 | 405.79 |
07-May-24 | 405.00 | 412.46 | 404.50 | 405.55 | 369 K | 7.96 | 1.97% | 399.69 | 412.46 | 399.69 | 406.88 |
06-May-24 | 402.00 | 408.07 | 400.44 | 405.47 | 313 K | 7.63 | 1.91% | 395.37 | 408.07 | 395.37 | 404.00 |
03-May-24 | 399.52 | 403.17 | 396.61 | 398.47 | 202 K | 6.56 | 1.65% | 391.31 | 403.17 | 391.31 | 399.44 |
02-May-24 | 390.58 | 396.27 | 386.55 | 395.07 | 369 K | 9.72 | 2.52% | 390.49 | 396.27 | 386.55 | 392.12 |
01-May-24 | 387.80 | 393.23 | 383.56 | 385.18 | 450 K | 9.67 | 2.52% | 393.55 | 393.55 | 383.56 | 387.44 |
30-Apr-24 | 395.00 | 397.83 | 386.72 | 388.25 | 590 K | 11.11 | 2.87% | 395.14 | 397.83 | 386.72 | 391.95 |
29-Apr-24 | 400.11 | 403.51 | 396.32 | 397.00 | 454 K | 7.19 | 1.81% | 391.05 | 403.51 | 391.05 | 399.24 |
26-Apr-24 | 410.00 | 415.00 | 399.87 | 400.56 | 681 K | 15.13 | 3.78% | 375.75 | 415.00 | 375.75 | 406.36 |
25-Apr-24 | 370.43 | 382.92 | 364.00 | 382.03 | 458 K | 18.92 | 5.20% | 376.65 | 382.92 | 364.00 | 374.84 |
24-Apr-24 | 384.00 | 386.58 | 374.99 | 375.30 | 292 K | 11.59 | 3.09% | 373.08 | 386.58 | 373.08 | 380.22 |
23-Apr-24 | 372.37 | 379.66 | 372.36 | 379.33 | 195 K | 7.30 | 1.96% | 370.22 | 379.66 | 370.22 | 375.93 |
22-Apr-24 | 369.76 | 374.28 | 367.96 | 370.29 | 166 K | 6.32 | 1.72% | 369.87 | 374.28 | 367.96 | 370.57 |
Weekly OHLCV & Heikin Ashi values of Carlisle Companies Inc.
Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|---|---|
13-May-24 | 17-May-24 | 418.46 | 426.67 | 411.60 | 417.63 | 1485 K | 15.06 | 3.66% | 399.94 | 426.67 | 399.94 | 418.59 |
06-May-24 | 10-May-24 | 402.00 | 420.60 | 400.44 | 416.63 | 1550 K | 20.16 | 5.03% | 389.97 | 420.60 | 389.97 | 409.92 |
29-Apr-24 | 03-May-24 | 400.11 | 403.51 | 383.56 | 398.47 | 2067 K | 19.95 | 5.20% | 383.52 | 403.51 | 383.52 | 396.41 |
22-Apr-24 | 26-Apr-24 | 369.76 | 415.00 | 364.00 | 400.56 | 1794 K | 51.00 | 14.01% | 379.72 | 415.00 | 364.00 | 387.33 |
15-Apr-24 | 19-Apr-24 | 376.87 | 380.55 | 365.24 | 367.41 | 1143 K | 15.31 | 4.19% | 386.92 | 386.92 | 365.24 | 372.52 |
08-Apr-24 | 12-Apr-24 | 400.89 | 403.44 | 371.64 | 373.14 | 1295 K | 31.80 | 8.56% | 386.55 | 403.44 | 371.64 | 387.28 |
01-Apr-24 | 05-Apr-24 | 392.77 | 400.94 | 386.90 | 399.00 | 1471 K | 14.04 | 3.63% | 378.21 | 400.94 | 378.21 | 394.90 |
25-Mar-24 | 29-Mar-24 | 387.65 | 393.43 | 382.71 | 391.85 | 1060 K | 10.72 | 2.80% | 367.50 | 393.43 | 367.50 | 388.91 |
18-Mar-24 | 22-Mar-24 | 371.48 | 390.87 | 365.82 | 387.02 | 1511 K | 25.05 | 6.85% | 356.21 | 390.87 | 356.21 | 378.80 |
11-Mar-24 | 15-Mar-24 | 353.87 | 372.22 | 350.76 | 371.48 | 1793 K | 21.46 | 6.12% | 350.33 | 372.22 | 350.33 | 362.08 |
04-Mar-24 | 08-Mar-24 | 348.52 | 367.29 | 347.97 | 354.81 | 1130 K | 19.32 | 5.55% | 346.01 | 367.29 | 346.01 | 354.65 |
26-Feb-24 | 01-Mar-24 | 355.00 | 357.35 | 346.29 | 347.10 | 1709 K | 11.06 | 3.19% | 340.58 | 357.35 | 340.58 | 351.44 |
19-Feb-24 | 23-Feb-24 | 339.91 | 357.78 | 339.10 | 356.27 | 867 K | 18.68 | 5.51% | 332.90 | 357.78 | 332.90 | 348.26 |
12-Feb-24 | 16-Feb-24 | 345.77 | 350.99 | 338.52 | 341.92 | 1323 K | 12.47 | 3.68% | 321.50 | 350.99 | 321.50 | 344.30 |
05-Feb-24 | 09-Feb-24 | 317.36 | 350.00 | 313.56 | 346.11 | 2278 K | 36.44 | 11.62% | 311.24 | 350.00 | 311.24 | 331.76 |
29-Jan-24 | 02-Feb-24 | 309.54 | 322.29 | 308.44 | 320.99 | 1666 K | 13.85 | 4.49% | 307.16 | 322.29 | 307.16 | 315.31 |
22-Jan-24 | 26-Jan-24 | 310.74 | 313.52 | 302.08 | 309.05 | 1009 K | 11.44 | 3.79% | 305.46 | 313.52 | 302.08 | 308.85 |
15-Jan-24 | 19-Jan-24 | 299.96 | 311.74 | 297.25 | 308.74 | 846 K | 14.49 | 4.87% | 306.50 | 311.74 | 297.25 | 304.42 |
08-Jan-24 | 12-Jan-24 | 306.25 | 310.86 | 301.32 | 302.10 | 784 K | 9.54 | 3.17% | 307.88 | 310.86 | 301.32 | 305.13 |
01-Jan-24 | 05-Jan-24 | 309.89 | 312.83 | 300.35 | 306.25 | 811 K | 12.48 | 4.16% | 308.42 | 312.83 | 300.35 | 307.33 |
Monthly OHLCV & Heikin Ashi values of Carlisle Companies Inc.
Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|---|---|
01-May-24 | 31-May-24 | 387.80 | 426.67 | 383.56 | 417.63 | 4058 K | 43.11 | 11.24% | 366.28 | 426.67 | 366.28 | 403.91 |
01-Apr-24 | 30-Apr-24 | 392.77 | 415.00 | 364.00 | 388.25 | 6750 K | 51.00 | 14.01% | 342.55 | 415.00 | 342.55 | 390.00 |
01-Mar-24 | 31-Mar-24 | 348.63 | 393.43 | 346.55 | 391.85 | 5888 K | 46.89 | 13.53% | 314.99 | 393.43 | 314.99 | 370.11 |
01-Feb-24 | 29-Feb-24 | 316.56 | 357.78 | 313.14 | 350.00 | 6270 K | 44.64 | 14.26% | 295.61 | 357.78 | 295.61 | 334.37 |
01-Jan-24 | 31-Jan-24 | 309.89 | 322.29 | 297.25 | 314.26 | 4633 K | 25.04 | 8.42% | 280.30 | 322.29 | 280.30 | 310.92 |
01-Dec-23 | 31-Dec-23 | 281.02 | 318.74 | 278.20 | 312.43 | 5360 K | 40.54 | 14.57% | 263.01 | 318.74 | 263.01 | 297.60 |
01-Nov-23 | 30-Nov-23 | 254.86 | 284.29 | 252.55 | 280.41 | 5195 K | 31.74 | 12.57% | 257.99 | 284.29 | 252.55 | 268.03 |
01-Oct-23 | 31-Oct-23 | 258.61 | 269.64 | 235.79 | 254.09 | 6283 K | 33.85 | 14.36% | 261.45 | 269.64 | 235.79 | 254.53 |
01-Sep-23 | 30-Sep-23 | 265.44 | 283.38 | 247.45 | 259.26 | 9421 K | 35.93 | 14.52% | 259.02 | 283.38 | 247.45 | 263.88 |
01-Aug-23 | 31-Aug-23 | 275.00 | 289.39 | 254.99 | 263.02 | 7134 K | 34.40 | 13.49% | 247.43 | 289.39 | 247.43 | 270.60 |
01-Jul-23 | 31-Jul-23 | 256.09 | 282.22 | 248.00 | 277.20 | 8178 K | 34.22 | 13.80% | 228.99 | 282.22 | 228.99 | 265.88 |
01-Jun-23 | 30-Jun-23 | 213.51 | 259.83 | 211.44 | 256.53 | 9134 K | 48.38 | 22.88% | 222.65 | 259.83 | 211.44 | 235.33 |
01-May-23 | 31-May-23 | 216.10 | 219.00 | 205.09 | 212.44 | 7320 K | 13.91 | 6.78% | 232.14 | 232.14 | 205.09 | 213.16 |
01-Apr-23 | 30-Apr-23 | 226.07 | 228.99 | 203.66 | 215.85 | 8519 K | 25.33 | 12.44% | 245.64 | 245.64 | 203.66 | 218.64 |
01-Mar-23 | 31-Mar-23 | 257.64 | 268.05 | 206.75 | 226.07 | 10569 K | 61.30 | 29.65% | 251.66 | 268.05 | 206.75 | 239.63 |
01-Feb-23 | 28-Feb-23 | 250.29 | 267.14 | 242.35 | 258.22 | 7548 K | 24.79 | 10.23% | 248.82 | 267.14 | 242.35 | 254.50 |
01-Jan-23 | 31-Jan-23 | 237.61 | 251.32 | 229.78 | 250.86 | 5802 K | 21.54 | 9.37% | 255.26 | 255.26 | 229.78 | 242.39 |
01-Dec-22 | 31-Dec-22 | 265.15 | 266.40 | 233.29 | 235.65 | 6569 K | 33.11 | 14.19% | 260.39 | 266.40 | 233.29 | 250.12 |
01-Nov-22 | 30-Nov-22 | 242.25 | 263.20 | 222.00 | 263.11 | 12949 K | 41.19 | 18.56% | 273.14 | 273.14 | 222.00 | 247.64 |
01-Oct-22 | 31-Oct-22 | 285.90 | 301.71 | 222.89 | 238.80 | 11420 K | 78.82 | 35.36% | 283.96 | 301.71 | 222.89 | 262.32 |
Note : All Data Generated at the End of Trading Hours (EOD Data)