symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFT | 2014-10-13 | 43.82 | 44.560001 | 43.490002 | 43.650002 | 37.456287 | 37,100,200 | 43.880001 | 45.51745 | 45.51745 | 43.490002 | 45.167999 | 46.1555 | 45.4188 | 0.933942 | 45.507082 | 45.738161 | 45.280188 | 1.069999 | 0.837342 | 0.912413 | 46.762241 | down | 45.507082 | 45.738161 | -0.231079 | 0.106524 | -0.337603 | 48.023383 | 44.287617 | 34.936426 | 45.190001 | 45.530001 | 44.65 | 43.49 | 48.740002 |
MSFT | 2014-10-14 | 43.869999 | 44.380001 | 43.560001 | 43.73 | 37.524937 | 38,115,700 | 43.885 | 44.698726 | 44.698726 | 43.560001 | 44.808 | 46.004 | 45.426 | 1.067 | 45.233685 | 45.589408 | 45.219396 | 0.82 | 0.836103 | 0.903172 | 46.679517 | down | 45.233685 | 45.589408 | -0.355723 | 0.014074 | -0.369798 | 48.138 | 43.870001 | 35.681336 | 45.190001 | 45.530001 | 45.084999 | 43.924999 | 48.220001 |
MSFT | 2014-10-15 | 43 | 43.389999 | 42.099998 | 43.220001 | 37.087296 | 60,218,700 | 42.9275 | 44.291863 | 44.291863 | 42.099998 | 44.096 | 45.839 | 45.4288 | 1.226273 | 44.923887 | 45.413896 | 45.140988 | 1.630002 | 0.89281 | 0.975855 | 45.672563 | down | 44.923887 | 45.413896 | -0.490009 | -0.086742 | -0.403267 | 48.291547 | 43.386454 | 33.081054 | 44.494999 | 44.834999 | 45.17 | 44.01 | 48.700001 |
MSFT | 2014-10-16 | 42.529999 | 43.080002 | 42.220001 | 42.740002 | 36.675419 | 49,040,400 | 42.642501 | 43.609681 | 43.609681 | 42.220001 | 43.474001 | 45.642 | 45.4288 | 1.389652 | 44.587905 | 45.21583 | 45.046832 | 1 | 0.900467 | 0.978269 | 45.58481 | down | 44.587905 | 45.21583 | -0.627925 | -0.194979 | -0.432946 | 48.421304 | 42.862697 | 30.805616 | 44.494999 | 44.834999 | 45.17 | 44.01 | 47.98 |
MSFT | 2014-10-17 | 43.200001 | 43.939999 | 42.790001 | 43.630001 | 37.439125 | 40,683,300 | 43.390001 | 43.126091 | 43.939999 | 42.790001 | 43.394001 | 45.4475 | 45.4368 | 1.385188 | 44.440535 | 45.098361 | 44.99127 | 1.199997 | 0.921862 | 1.000442 | 45.58481 | down | 44.440535 | 45.098361 | -0.657826 | -0.287548 | -0.370278 | 48.217876 | 42.677125 | 39.161595 | 44.494999 | 44.834999 | 45.185 | 44.025 | 47.59 |
MSFT | 2014-10-20 | 43.060001 | 44.139999 | 42.810001 | 44.080002 | 37.825272 | 34,527,900 | 43.522501 | 43.258046 | 44.139999 | 42.810001 | 43.480001 | 45.2985 | 45.4544 | 1.362699 | 44.385068 | 45.022927 | 44.955534 | 1.329998 | 0.951014 | 1.033398 | 45.58481 | down | 44.385068 | 45.022927 | -0.637859 | -0.35761 | -0.280248 | 48.023899 | 42.573102 | 42.915258 | 44.494999 | 44.834999 | 45.305 | 44.035 | 47.470001 |
MSFT | 2014-10-21 | 44.360001 | 44.98 | 44.189999 | 44.880001 | 38.511753 | 36,433,800 | 44.6025 | 43.390273 | 44.98 | 43.390273 | 43.710001 | 45.2145 | 45.488 | 1.332285 | 44.461212 | 45.01234 | 44.952572 | 0.899998 | 0.94737 | 1.020058 | 45.58481 | down | 44.461212 | 45.01234 | -0.551128 | -0.396314 | -0.154814 | 47.87907 | 42.549931 | 48.945964 | 44.449999 | 44.834999 | 45.37 | 44.035 | 47.75 |
MSFT | 2014-10-22 | 45 | 45.07 | 44.23 | 44.380001 | 38.082706 | 33,570,900 | 44.67 | 43.996387 | 45.07 | 43.996387 | 43.942001 | 45.0795 | 45.5052 | 1.268577 | 44.448718 | 44.9655 | 44.930118 | 0.84 | 0.939701 | 1.002052 | 45.58481 | down | 44.448718 | 44.9655 | -0.516782 | -0.420408 | -0.096375 | 47.616654 | 42.542346 | 45.696608 | 44.109999 | 44.834999 | 45.44 | 44.035 | 47.810001 |
MSFT | 2014-10-23 | 44.619999 | 45.450001 | 44.529999 | 45.02 | 38.631893 | 45,451,900 | 44.905 | 44.333194 | 45.450001 | 44.333194 | 44.398001 | 45.0285 | 45.524 | 1.248271 | 44.536607 | 44.969537 | 44.933643 | 1.07 | 0.949008 | 1.008847 | 45.58481 | down | 44.536607 | 44.969537 | -0.43293 | -0.422912 | -0.010018 | 47.525042 | 42.531959 | 50.249351 | 43.775 | 44.834999 | 45.5375 | 44.035 | 48.619999 |
MSFT | 2014-10-24 | 46.830002 | 46.900002 | 45.18 | 46.130001 | 39.584377 | 61,076,700 | 46.260001 | 44.619097 | 46.900002 | 44.619097 | 44.898001 | 45.0145 | 45.5612 | 1.233443 | 44.781745 | 45.055497 | 44.980559 | 1.880002 | 1.015508 | 1.095962 | 42.752114 | up | 44.781745 | 45.055497 | -0.273753 | -0.39308 | 0.119328 | 47.481387 | 42.547614 | 56.985206 | 44.5 | 44.834999 | 45.887501 | 44.035 | 48.459999 |
MSFT | 2014-10-27 | 45.709999 | 46.099998 | 45.709999 | 45.91 | 39.395599 | 30,371,300 | 45.857499 | 45.439549 | 46.099998 | 45.439549 | 45.264001 | 44.988 | 45.5836 | 1.206607 | 44.955323 | 45.118794 | 45.017008 | 0.420002 | 0.972972 | 1.028366 | 42.8199 | up | 44.955323 | 45.118794 | -0.163471 | -0.347158 | 0.183687 | 47.401214 | 42.574787 | 55.384656 | 44.5 | 44.74 | 46.312499 | 44.31 | 48.080002 |
MSFT | 2014-10-28 | 45.860001 | 46.5 | 45.77 | 46.490002 | 39.893303 | 29,049,800 | 46.155001 | 45.648524 | 46.5 | 45.648524 | 45.586001 | 44.9945 | 45.6112 | 1.21471 | 45.191427 | 45.220365 | 45.074772 | 0.73 | 0.955616 | 0.99853 | 43.139411 | up | 45.191427 | 45.220365 | -0.028938 | -0.283514 | 0.254577 | 47.42392 | 42.565081 | 58.679693 | 44.560002 | 44.605 | 46.41 | 44.31 | 48.84 |
MSFT | 2014-10-29 | 46.439999 | 46.700001 | 46.34 | 46.619999 | 40.00486 | 30,276,100 | 46.525 | 45.901762 | 46.700001 | 45.901762 | 46.034 | 45.0305 | 45.637 | 1.253023 | 45.411207 | 45.324041 | 45.135369 | 0.360001 | 0.913072 | 0.934677 | 43.71597 | up | 45.411207 | 45.324041 | 0.087166 | -0.209378 | 0.296544 | 47.536546 | 42.524454 | 59.403386 | 44.845002 | 44.605 | 46.442499 | 44.525 | 48.419998 |
MSFT | 2014-10-30 | 46.32 | 46.32 | 45.77 | 46.049999 | 39.515728 | 30,073,900 | 46.115 | 46.213381 | 46.32 | 45.77 | 46.24 | 45.045 | 45.659 | 1.263543 | 45.509483 | 45.377816 | 45.171237 | 0.849999 | 0.908567 | 0.926209 | 43.71597 | up | 45.509483 | 45.377816 | 0.131667 | -0.141169 | 0.272836 | 47.572086 | 42.517915 | 54.865858 | 44.855002 | 44.594999 | 46.442499 | 44.8 | 47.700001 |
MSFT | 2014-10-31 | 46.939999 | 46.970001 | 46.48 | 46.950001 | 40.288029 | 35,849,700 | 46.835 | 46.16419 | 46.970001 | 46.16419 | 46.404 | 45.088 | 45.6936 | 1.31458 | 45.731101 | 45.494274 | 45.240993 | 0.920002 | 0.909384 | 0.925588 | 43.948235 | up | 45.731101 | 45.494274 | 0.236827 | -0.06557 | 0.302397 | 47.71716 | 42.45884 | 60.054242 | 45.58 | 44.535 | 46.425 | 44.8 | 47.59 |
MSFT | 2014-11-03 | 46.889999 | 47.459999 | 46.73 | 47.439999 | 40.708511 | 23,130,400 | 47.129999 | 46.499595 | 47.459999 | 46.499595 | 46.71 | 45.1555 | 45.7394 | 1.400584 | 45.994009 | 45.638402 | 45.327228 | 0.729999 | 0.896571 | 0.906029 | 44.376911 | up | 45.994009 | 45.638402 | 0.355607 | 0.018665 | 0.336941 | 47.956668 | 42.354333 | 62.576594 | 45.845 | 44.779999 | 46.357499 | 44.89 | 46.900002 |
MSFT | 2014-11-04 | 47.299999 | 47.73 | 47.25 | 47.57 | 40.820053 | 21,530,800 | 47.4625 | 46.814797 | 47.73 | 46.814797 | 46.926 | 45.2575 | 45.7874 | 1.500045 | 46.236469 | 45.781483 | 45.41518 | 0.48 | 0.866816 | 0.863426 | 44.899721 | up | 46.236469 | 45.781483 | 0.454985 | 0.105929 | 0.349056 | 48.25759 | 42.257411 | 63.239803 | 46.13 | 44.914999 | 46.357499 | 44.89 | 47.169998 |
MSFT | 2014-11-05 | 47.799999 | 47.900002 | 47.259998 | 47.860001 | 41.068897 | 22,449,600 | 47.705 | 47.138649 | 47.900002 | 47.138649 | 47.174 | 45.3115 | 45.8444 | 1.57529 | 46.486243 | 45.935448 | 45.511055 | 0.640004 | 0.850615 | 0.841084 | 45.056747 | up | 46.486243 | 45.935448 | 0.550795 | 0.194903 | 0.355893 | 48.46208 | 42.160921 | 64.740921 | 46.540001 | 45 | 46.357499 | 44.89 | 46.950001 |
MSFT | 2014-11-06 | 47.860001 | 48.860001 | 47.790001 | 48.700001 | 41.789719 | 33,037,800 | 48.302501 | 47.421824 | 48.860001 | 47.421824 | 47.704 | 45.454001 | 45.921 | 1.7462 | 46.826821 | 46.140229 | 45.636112 | 1.07 | 0.866285 | 0.863976 | 45.733074 | up | 46.826821 | 46.140229 | 0.686592 | 0.29324 | 0.393351 | 48.9464 | 41.961601 | 68.724765 | 47.285 | 45.48 | 46.357499 | 44.89 | 46.669998 |
MSFT | 2014-11-07 | 48.919998 | 48.919998 | 48.290001 | 48.68 | 41.772556 | 28,000,600 | 48.702499 | 47.862163 | 48.919998 | 47.862163 | 48.05 | 45.686501 | 45.997 | 1.852924 | 47.111926 | 46.328361 | 45.75548 | 0.629997 | 0.849408 | 0.840578 | 46.083266 | up | 47.111926 | 46.328361 | 0.783565 | 0.391305 | 0.39226 | 49.392349 | 41.980652 | 68.526227 | 47.344999 | 45.509998 | 46.28 | 44.89 | 45.16 |
MSFT | 2014-11-10 | 48.650002 | 49.150002 | 48.549999 | 48.889999 | 41.952759 | 36,370,100 | 48.810001 | 48.282331 | 49.150002 | 48.282331 | 48.34 | 45.948501 | 46.0662 | 1.919093 | 47.385475 | 46.518112 | 45.878402 | 0.600003 | 0.831593 | 0.81652 | 46.400439 | up | 47.385475 | 46.518112 | 0.867364 | 0.486517 | 0.380847 | 49.786686 | 42.110315 | 69.521796 | 47.460001 | 45.625 | 46.205 | 44.89 | 45.740002 |
MSFT | 2014-11-11 | 48.849998 | 48.950001 | 48.650002 | 48.869999 | 41.935596 | 23,445,200 | 48.83 | 48.546166 | 48.950001 | 48.546166 | 48.6 | 46.2055 | 46.1418 | 1.950275 | 47.613864 | 46.692325 | 45.99572 | 0.299999 | 0.793622 | 0.764868 | 46.505397 | up | 47.613864 | 46.692325 | 0.921538 | 0.573521 | 0.348017 | 50.10605 | 42.304951 | 69.296976 | 47.460001 | 45.625 | 46.205 | 44.89 | 47.52 |
MSFT | 2014-11-12 | 48.560001 | 48.919998 | 48.52 | 48.779999 | 41.858364 | 22,722,100 | 48.695 | 48.688083 | 48.919998 | 48.52 | 48.784 | 46.4835 | 46.2182 | 1.89788 | 47.793269 | 46.846968 | 46.104907 | 0.399998 | 0.765506 | 0.728381 | 46.534855 | up | 47.793269 | 46.846968 | 0.946301 | 0.648077 | 0.298224 | 50.27926 | 42.687741 | 68.227745 | 47.815001 | 45.625 | 46.152499 | 44.89 | 47.66 |
MSFT | 2014-11-13 | 48.810001 | 49.650002 | 48.709999 | 49.610001 | 42.570587 | 26,210,400 | 49.195001 | 48.691541 | 49.650002 | 48.691541 | 48.966 | 46.827 | 46.3052 | 1.804065 | 48.072766 | 47.051637 | 46.242362 | 0.940003 | 0.77797 | 0.749543 | 46.93137 | up | 48.072766 | 47.051637 | 1.021129 | 0.722688 | 0.298442 | 50.435131 | 43.218869 | 72.449628 | 48.190001 | 45.875 | 46.0825 | 44.89 | 47.98 |
MSFT | 2014-11-14 | 49.740002 | 50.049999 | 49.389999 | 49.580002 | 42.544849 | 29,081,700 | 49.690001 | 48.943271 | 50.049999 | 48.943271 | 49.146 | 47.1245 | 46.3786 | 1.738518 | 48.304649 | 47.238923 | 46.37325 | 0.66 | 0.769544 | 0.740589 | 47.498232 | up | 48.304649 | 47.238923 | 1.065725 | 0.791295 | 0.27443 | 50.601537 | 43.647464 | 72.076836 | 48.65 | 46.074999 | 46.13 | 44.89 | 48.450001 |
MSFT | 2014-11-17 | 49.41 | 49.709999 | 49.139999 | 49.459999 | 42.441887 | 30,318,600 | 49.429999 | 49.316636 | 49.709999 | 49.139999 | 49.26 | 47.3935 | 46.4384 | 1.656961 | 48.482395 | 47.403447 | 46.494299 | 0.57 | 0.75529 | 0.72353 | 47.498232 | up | 48.482395 | 47.403447 | 1.078947 | 0.848826 | 0.230122 | 50.707421 | 44.079579 | 70.513782 | 48.654999 | 46.074999 | 45.59 | 44.89 | 48.139999 |
MSFT | 2014-11-18 | 49.130001 | 49.330002 | 48.700001 | 48.740002 | 42.08783 | 23,995,500 | 48.975002 | 49.373317 | 49.373317 | 48.700001 | 49.234001 | 47.5865 | 46.478 | 1.571376 | 48.522027 | 47.502451 | 46.582366 | 0.759998 | 0.755627 | 0.727177 | 47.498232 | up | 48.522027 | 47.502451 | 1.019575 | 0.882976 | 0.1366 | 50.729253 | 44.443747 | 61.847658 | 48.92 | 46.074999 | 45.360001 | 44.89 | 47.880001 |
MSFT | 2014-11-19 | 48.66 | 48.75 | 47.93 | 48.220001 | 41.638809 | 26,177,500 | 48.39 | 49.174159 | 49.174159 | 47.93 | 49.122001 | 47.7785 | 46.5056 | 1.382173 | 48.475561 | 47.555603 | 46.646587 | 0.82 | 0.760225 | 0.736459 | 47.498232 | up | 48.475561 | 47.555603 | 0.919958 | 0.890372 | 0.029586 | 50.542847 | 45.014154 | 56.451501 | 48.99 | 46.074999 | 45.360001 | 44.89 | 47.450001 |
MSFT | 2014-11-20 | 48 | 48.700001 | 47.869999 | 48.700001 | 42.053291 | 21,510,600 | 48.3175 | 48.78208 | 48.78208 | 47.869999 | 48.940001 | 47.9625 | 46.5396 | 1.232464 | 48.51009 | 47.640373 | 46.727113 | 0.830002 | 0.765209 | 0.745814 | 47.498232 | up | 48.51009 | 47.640373 | 0.869717 | 0.886241 | -0.016524 | 50.427428 | 45.497572 | 59.927131 | 48.959999 | 46.135 | 44.664999 | 44.834999 | 47.02 |
MSFT | 2014-11-21 | 49.02 | 49.049999 | 47.57 | 47.98 | 41.431568 | 42,884,800 | 48.405 | 48.54979 | 49.049999 | 47.57 | 48.620001 | 48.055 | 46.5652 | 1.154659 | 48.428538 | 47.665531 | 46.776245 | 1.479999 | 0.816265 | 0.819232 | 47.498232 | up | 48.428538 | 47.665531 | 0.763007 | 0.861594 | -0.098587 | 50.364318 | 45.745682 | 53.083363 | 48.81 | 46.42 | 44.664999 | 44.834999 | 46.450001 |
MSFT | 2014-11-24 | 47.990002 | 48 | 47.389999 | 47.59 | 41.094788 | 35,434,200 | 47.7425 | 48.477395 | 48.477395 | 47.389999 | 48.246001 | 48.139 | 46.5922 | 1.046437 | 48.299532 | 47.659936 | 46.808157 | 0.610001 | 0.801532 | 0.798309 | 47.498232 | up | 48.299532 | 47.659936 | 0.639596 | 0.817195 | -0.177599 | 50.231875 | 46.046126 | 49.76795 | 48.719999 | 46.43 | 44.664999 | 44.834999 | 46.759998 |
MSFT | 2014-11-25 | 47.66 | 47.970001 | 47.450001 | 47.470001 | 40.991177 | 28,008,000 | 47.637501 | 48.109948 | 48.109948 | 47.450001 | 47.992001 | 48.188 | 46.6064 | 0.986379 | 48.171912 | 47.645867 | 46.834112 | 0.52 | 0.781423 | 0.770478 | 50.021435 | down | 48.171912 | 47.645867 | 0.526045 | 0.758965 | -0.23292 | 50.160758 | 46.215242 | 48.758858 | 48.719999 | 47.119999 | 44.664999 | 44.834999 | 46.330002 |
MSFT | 2014-11-26 | 47.490002 | 47.990002 | 47.279999 | 47.75 | 41.232956 | 27,163,600 | 47.627501 | 47.873724 | 47.990002 | 47.279999 | 47.898 | 48.2445 | 46.631 | 0.922106 | 48.107002 | 47.65358 | 46.870029 | 0.710003 | 0.776321 | 0.764431 | 49.928292 | down | 48.107002 | 47.65358 | 0.453422 | 0.697856 | -0.244434 | 50.088712 | 46.400289 | 51.243027 | 48.664999 | 47.14 | 44.642499 | 44.834999 | 45.650002 |
MSFT | 2014-11-28 | 47.950001 | 48.200001 | 47.610001 | 47.810001 | 41.28476 | 21,534,400 | 47.892501 | 47.750612 | 48.200001 | 47.610001 | 47.72 | 48.3325 | 46.6536 | 0.773692 | 48.06131 | 47.665167 | 46.906891 | 0.59 | 0.763013 | 0.746988 | 49.928292 | down | 48.06131 | 47.665167 | 0.396143 | 0.637514 | -0.241371 | 49.879884 | 46.785117 | 51.78248 | 48.494999 | 47.289999 | 44.472499 | 44.834999 | 46.23 |
MSFT | 2014-12-01 | 47.880001 | 48.779999 | 47.709999 | 48.619999 | 41.984222 | 31,191,600 | 48.2475 | 47.821557 | 48.779999 | 47.709999 | 47.848 | 48.416 | 46.6756 | 0.703573 | 48.147262 | 47.735895 | 46.974072 | 1.07 | 0.78494 | 0.779289 | 49.928292 | down | 48.147262 | 47.735895 | 0.411367 | 0.592284 | -0.180917 | 49.823146 | 47.008854 | 58.46369 | 48.305001 | 47.615 | 44.304999 | 44.834999 | 47.59 |
MSFT | 2014-12-02 | 48.84 | 49.049999 | 48.200001 | 48.459999 | 41.84605 | 25,773,500 | 48.6375 | 48.034528 | 49.049999 | 48.034528 | 48.022 | 48.467 | 46.7036 | 0.665014 | 48.195375 | 47.789533 | 47.032343 | 0.849998 | 0.789587 | 0.78636 | 49.928292 | down | 48.195375 | 47.789533 | 0.405843 | 0.554996 | -0.149153 | 49.797027 | 47.136973 | 56.789746 | 48.164999 | 47.879999 | 44.6675 | 44.834999 | 47.189999 |
MSFT | 2014-12-03 | 48.439999 | 48.5 | 47.810001 | 48.080002 | 41.517918 | 23,534,800 | 48.207501 | 48.336014 | 48.5 | 47.810001 | 48.144 | 48.4925 | 46.734 | 0.638039 | 48.177626 | 47.811049 | 47.073428 | 0.689999 | 0.782474 | 0.776724 | 49.928292 | down | 48.177626 | 47.811049 | 0.366577 | 0.517312 | -0.150735 | 49.768578 | 47.216423 | 52.914708 | 48.164999 | 47.91 | 44.62 | 44.834999 | 46.599998 |
MSFT | 2014-12-04 | 48.389999 | 49.060001 | 48.200001 | 48.84 | 42.174191 | 30,320,400 | 48.6225 | 48.271757 | 49.060001 | 48.200001 | 48.362 | 48.5415 | 46.7692 | 0.624392 | 48.279529 | 47.887268 | 47.142705 | 0.979999 | 0.796583 | 0.797051 | 49.928292 | down | 48.279529 | 47.887268 | 0.392262 | 0.492302 | -0.10004 | 49.790285 | 47.292715 | 58.948036 | 48.17 | 47.91 | 44.582501 | 44.834999 | 46.360001 |
MSFT | 2014-12-05 | 48.82 | 48.970001 | 48.380001 | 48.419998 | 41.811504 | 27,313,400 | 48.6475 | 48.447129 | 48.970001 | 48.380001 | 48.484 | 48.5275 | 46.8168 | 0.62379 | 48.30114 | 47.926729 | 47.192795 | 0.59 | 0.781827 | 0.776346 | 49.928292 | down | 48.30114 | 47.926729 | 0.374411 | 0.468724 | -0.094313 | 49.775081 | 47.279919 | 54.771199 | 48.17 | 47.91 | 44.725 | 44.834999 | 45.959999 |
MSFT | 2014-12-08 | 48.259998 | 48.349998 | 47.450001 | 47.700001 | 41.189781 | 26,663,100 | 47.94 | 48.547314 | 48.547314 | 47.450001 | 48.3 | 48.4785 | 46.8426 | 0.649155 | 48.208657 | 47.909934 | 47.212686 | 0.969997 | 0.795268 | 0.795711 | 49.928292 | down | 48.208657 | 47.909934 | 0.298723 | 0.434724 | -0.136001 | 49.776811 | 47.180189 | 48.435353 | 48.17 | 48.265 | 44.725 | 44.834999 | 45.48 |
MSFT | 2014-12-09 | 47.110001 | 47.919998 | 47.049999 | 47.59 | 41.094788 | 24,330,500 | 47.4175 | 48.243657 | 48.243657 | 47.049999 | 48.126 | 48.4135 | 46.8656 | 0.670516 | 48.113479 | 47.886236 | 47.227482 | 0.869999 | 0.800606 | 0.80314 | 49.894418 | down | 48.113479 | 47.886236 | 0.227244 | 0.393228 | -0.165984 | 49.754533 | 47.072467 | 47.53071 | 48.055 | 48.39 | 45.0575 | 44.834999 | 46.240002 |
MSFT | 2014-12-10 | 47.580002 | 47.66 | 46.700001 | 46.900002 | 40.498962 | 30,431,800 | 47.210001 | 47.830578 | 47.830578 | 46.700001 | 47.89 | 48.315 | 46.8764 | 0.740927 | 47.92679 | 47.813181 | 47.21464 | 0.959999 | 0.811991 | 0.818826 | 49.636478 | down | 47.92679 | 47.813181 | 0.113609 | 0.337304 | -0.223695 | 49.796855 | 46.833146 | 42.205684 | 47.880001 | 48.375 | 45.312499 | 44.834999 | 46.389999 |
MSFT | 2014-12-11 | 47.080002 | 47.740002 | 46.68 | 47.169998 | 40.732109 | 29,060,400 | 47.167501 | 47.52029 | 47.740002 | 46.68 | 47.556 | 48.2345 | 46.9018 | 0.77445 | 47.810361 | 47.765538 | 47.212889 | 1.060002 | 0.829706 | 0.842943 | 49.636478 | down | 47.810361 | 47.765538 | 0.044823 | 0.278808 | -0.233985 | 49.783401 | 46.685599 | 44.811193 | 47.870001 | 48.365 | 45.522499 | 44.914999 | 45.919998 |
MSFT | 2014-12-12 | 46.779999 | 47.73 | 46.669998 | 46.950001 | 40.542137 | 34,248,400 | 47.0325 | 47.343895 | 47.73 | 46.669998 | 47.262 | 48.1015 | 46.9256 | 0.753932 | 47.677998 | 47.705128 | 47.20258 | 1.060002 | 0.846156 | 0.864649 | 49.636478 | down | 47.677998 | 47.705128 | -0.02713 | 0.21762 | -0.24475 | 49.609364 | 46.593637 | 43.105941 | 47.865 | 48.359999 | 45.770001 | 45 | 47.130001 |
MSFT | 2014-12-15 | 47.200001 | 47.669998 | 46.549999 | 46.669998 | 40.30035 | 29,247,800 | 47.022499 | 47.188197 | 47.669998 | 46.549999 | 47.056 | 47.956 | 46.9372 | 0.734119 | 47.522921 | 47.628452 | 47.181694 | 1.119999 | 0.865716 | 0.890184 | 49.636478 | down | 47.522921 | 47.628452 | -0.105531 | 0.15299 | -0.258521 | 49.424238 | 46.487762 | 40.96902 | 47.805 | 48.299999 | 46.3825 | 45.48 | 47.18 |
MSFT | 2014-12-16 | 45.900002 | 46.34 | 45.130001 | 45.16 | 38.996437 | 47,801,400 | 45.632501 | 47.105348 | 47.105348 | 45.130001 | 46.57 | 47.741 | 46.9186 | 0.884688 | 47.159395 | 47.445603 | 47.102412 | 1.539997 | 0.913879 | 0.955166 | 48.600497 | down | 47.159395 | 47.445603 | -0.286209 | 0.06515 | -0.351359 | 49.510376 | 45.971624 | 31.810585 | 47.095001 | 47.59 | 46.427499 | 45.509998 | 47.009998 |
MSFT | 2014-12-17 | 45.049999 | 45.950001 | 44.900002 | 45.740002 | 39.497295 | 34,970,900 | 45.410001 | 46.368924 | 46.368924 | 44.900002 | 46.338 | 47.591 | 46.9228 | 0.957705 | 46.941026 | 47.319262 | 47.048984 | 1.049999 | 0.923602 | 0.964649 | 48.318948 | down | 46.941026 | 47.319262 | -0.378236 | -0.023527 | -0.354709 | 49.50641 | 45.675591 | 37.582378 | 46.935002 | 47.475001 | 46.542501 | 45.625 | 42.66 |
MSFT | 2014-12-18 | 46.580002 | 47.52 | 46.34 | 47.52 | 41.034344 | 40,105,600 | 46.990001 | 45.889463 | 47.52 | 45.889463 | 46.408 | 47.556 | 46.9376 | 0.94623 | 47.030099 | 47.334132 | 47.067456 | 1.779998 | 0.984773 | 1.046184 | 48.318948 | down | 47.030099 | 47.334132 | -0.304033 | -0.079628 | -0.224404 | 49.44846 | 45.66354 | 51.226666 | 46.625 | 47.475001 | 46.542501 | 45.625 | 41.189999 |
MSFT | 2014-12-19 | 47.630001 | 48.099998 | 47.169998 | 47.66 | 41.155243 | 64,551,200 | 47.639999 | 46.439732 | 48.099998 | 46.439732 | 46.55 | 47.504 | 46.9738 | 0.907851 | 47.127007 | 47.35827 | 47.090693 | 0.93 | 0.98086 | 1.034565 | 48.318948 | down | 47.127007 | 47.35827 | -0.231263 | -0.109955 | -0.121308 | 49.319702 | 45.688298 | 52.113315 | 46.5 | 47.475001 | 46.720001 | 45.625 | 42.009998 |
MSFT | 2014-12-22 | 47.779999 | 48.119999 | 47.709999 | 47.98 | 41.431568 | 26,566,000 | 47.897499 | 47.039865 | 48.119999 | 47.039865 | 46.812 | 47.504 | 47.0528 | 0.907851 | 47.258237 | 47.404324 | 47.125567 | 0.459999 | 0.943656 | 0.977109 | 48.318948 | down | 47.258237 | 47.404324 | -0.146088 | -0.117182 | -0.028906 | 49.319702 | 45.688298 | 54.164378 | 46.510001 | 47.475001 | 47.032501 | 45.875 | 40.400002 |
MSFT | 2014-12-23 | 48.369999 | 48.799999 | 48.130001 | 48.450001 | 41.837406 | 23,648,100 | 48.4375 | 47.468682 | 48.799999 | 47.468682 | 47.470001 | 47.547 | 47.1488 | 0.932179 | 47.441585 | 47.481782 | 47.177506 | 0.819999 | 0.934823 | 0.961398 | 45.580807 | up | 47.441585 | 47.481782 | -0.040197 | -0.101785 | 0.061588 | 49.411359 | 45.682641 | 57.07263 | 46.850001 | 47.305001 | 47.362499 | 46.074999 | 41.279999 |
MSFT | 2014-12-24 | 48.639999 | 48.639999 | 48.080002 | 48.139999 | 41.569725 | 11,437,800 | 48.375 | 47.953091 | 48.639999 | 47.953091 | 47.95 | 47.5805 | 47.237 | 0.941261 | 47.549033 | 47.530539 | 47.215251 | 0.559997 | 0.90805 | 0.921258 | 45.596227 | up | 47.549033 | 47.530539 | 0.018495 | -0.077729 | 0.096224 | 49.463023 | 45.697977 | 54.611343 | 46.850001 | 47.115002 | 47.364999 | 46.074999 | 41.599998 |
MSFT | 2014-12-26 | 48.41 | 48.41 | 47.82 | 47.880001 | 41.345203 | 13,197,800 | 48.13 | 48.164045 | 48.41 | 47.82 | 48.022 | 47.587 | 47.3302 | 0.942941 | 47.599951 | 47.556425 | 47.241319 | 0.59 | 0.885332 | 0.888132 | 45.596227 | up | 47.599951 | 47.556425 | 0.043527 | -0.053478 | 0.097004 | 49.472882 | 45.701118 | 52.5639 | 46.850001 | 46.980002 | 47.497499 | 46.074999 | 41.84 |
MSFT | 2014-12-29 | 47.700001 | 47.779999 | 47.259998 | 47.450001 | 40.973907 | 14,439,500 | 47.5475 | 48.147023 | 48.147023 | 47.259998 | 47.98 | 47.569 | 47.4244 | 0.941895 | 47.576882 | 47.548542 | 47.249503 | 0.620003 | 0.86638 | 0.861319 | 45.596227 | up | 47.576882 | 47.548542 | 0.028341 | -0.037114 | 0.065455 | 49.452791 | 45.685209 | 49.273663 | 46.850001 | 46.980002 | 47.532499 | 46.074999 | 42.450001 |
MSFT | 2014-12-30 | 47.439999 | 47.619999 | 46.84 | 47.02 | 40.602589 | 16,384,700 | 47.23 | 47.847261 | 47.847261 | 46.84 | 47.788 | 47.489 | 47.4922 | 0.915509 | 47.491208 | 47.50939 | 47.240503 | 0.779999 | 0.86021 | 0.853187 | 45.596227 | up | 47.491208 | 47.50939 | -0.018182 | -0.033328 | 0.015145 | 49.320018 | 45.657982 | 46.161884 | 46.850001 | 46.980002 | 47.5475 | 46.074999 | 42.41 |
MSFT | 2014-12-31 | 46.73 | 47.439999 | 46.450001 | 46.450001 | 40.110378 | 21,552,500 | 46.7675 | 47.53863 | 47.53863 | 46.450001 | 47.388 | 47.3885 | 47.5396 | 0.913629 | 47.331022 | 47.430917 | 47.209503 | 0.989998 | 0.869481 | 0.866868 | 45.596227 | up | 47.331022 | 47.430917 | -0.099895 | -0.046641 | -0.053254 | 49.215759 | 45.561242 | 42.344384 | 47.57 | 46.980002 | 47.615 | 46.074999 | 42.360001 |
MSFT | 2015-01-02 | 46.66 | 47.419998 | 46.540001 | 46.759998 | 40.378063 | 27,913,900 | 46.844999 | 47.153065 | 47.419998 | 46.540001 | 47.112 | 47.3225 | 47.5772 | 0.908711 | 47.243172 | 47.381219 | 47.191875 | 0.969997 | 0.87666 | 0.877181 | 45.596227 | up | 47.243172 | 47.381219 | -0.138047 | -0.064922 | -0.073125 | 49.139923 | 45.505077 | 45.007951 | 47.625 | 46.980002 | 47.575 | 46.074999 | 42.599998 |
MSFT | 2015-01-05 | 46.369999 | 46.73 | 46.25 | 46.330002 | 40.006763 | 39,673,900 | 46.42 | 46.999032 | 46.999032 | 46.25 | 46.802 | 47.197 | 47.6162 | 0.860129 | 47.102685 | 47.303351 | 47.158076 | 0.509998 | 0.85047 | 0.840463 | 45.596227 | up | 47.102685 | 47.303351 | -0.200667 | -0.092071 | -0.108596 | 48.917258 | 45.476743 | 42.102451 | 47.525 | 46.980002 | 47.919999 | 46.074999 | 42.380001 |
MSFT | 2015-01-06 | 46.380001 | 46.75 | 45.540001 | 45.650002 | 39.419563 | 36,447,900 | 46.080001 | 46.709516 | 46.75 | 45.540001 | 46.442001 | 47.0585 | 47.6288 | 0.875709 | 46.879195 | 47.180881 | 47.098936 | 1.209999 | 0.876151 | 0.877416 | 45.596227 | up | 46.879195 | 47.180881 | -0.301686 | -0.133994 | -0.167692 | 48.809918 | 45.307083 | 37.932142 | 47.17 | 46.980002 | 47.902499 | 46.074999 | 43.09 |
MSFT | 2015-01-07 | 45.98 | 46.459999 | 45.490002 | 46.23 | 39.92041 | 29,114,100 | 46.04 | 46.394759 | 46.459999 | 45.490002 | 46.284001 | 46.985 | 47.6308 | 0.880708 | 46.779319 | 47.110445 | 47.06486 | 0.969997 | 0.882854 | 0.886674 | 45.596227 | up | 46.779319 | 47.110445 | -0.331127 | -0.173421 | -0.157706 | 48.746417 | 45.223584 | 43.108349 | 47.065001 | 46.980002 | 47.892499 | 46.074999 | 43.869999 |
MSFT | 2015-01-08 | 46.75 | 47.75 | 46.720001 | 47.59 | 41.094788 | 29,645,200 | 47.2025 | 46.217379 | 47.75 | 46.217379 | 46.512 | 46.985 | 47.6644 | 0.880708 | 46.904039 | 47.145968 | 47.085454 | 1.52 | 0.928365 | 0.950007 | 45.596227 | up | 46.904039 | 47.145968 | -0.241929 | -0.187122 | -0.054807 | 48.746417 | 45.223584 | 53.0051 | 46.950001 | 46.980002 | 47.96 | 46.074999 | 43.580002 |
MSFT | 2015-01-09 | 47.610001 | 47.82 | 46.900002 | 47.189999 | 40.74939 | 23,944,200 | 47.380001 | 46.70994 | 47.82 | 46.70994 | 46.598001 | 46.9995 | 47.6784 | 0.881622 | 46.948033 | 47.14923 | 47.089554 | 0.919998 | 0.927767 | 0.947006 | 45.596227 | up | 46.948033 | 47.14923 | -0.201197 | -0.189937 | -0.01126 | 48.762744 | 45.236256 | 50.237043 | 46.655001 | 46.980002 | 48.022499 | 46.074999 | 43.529999 |
MSFT | 2015-01-12 | 47.419998 | 47.540001 | 46.360001 | 46.599998 | 40.239918 | 23,651,900 | 46.98 | 47.04497 | 47.540001 | 46.360001 | 46.652 | 46.971 | 47.678 | 0.885027 | 46.894489 | 47.108546 | 47.070355 | 1.18 | 0.945784 | 0.970305 | 45.596227 | up | 46.894489 | 47.108546 | -0.214057 | -0.194761 | -0.019296 | 48.741054 | 45.200947 | 46.388928 | 46.655001 | 46.980002 | 48.037499 | 46.074999 | 43.5 |
MSFT | 2015-01-13 | 46.970001 | 47.91 | 46.060001 | 46.360001 | 40.032669 | 35,270,600 | 46.825001 | 47.012485 | 47.91 | 46.060001 | 46.794 | 46.9415 | 47.6842 | 0.895534 | 46.81226 | 47.053098 | 47.042498 | 1.849999 | 1.01037 | 1.058275 | 45.596227 | up | 46.81226 | 47.053098 | -0.240838 | -0.203976 | -0.036861 | 48.732568 | 45.150432 | 44.882868 | 46.700001 | 46.935002 | 48.04 | 46.074999 | 43.860001 |
MSFT | 2015-01-14 | 45.959999 | 46.240002 | 45.619999 | 45.959999 | 39.687256 | 29,719,600 | 45.945 | 46.918743 | 46.918743 | 45.619999 | 46.739999 | 46.906 | 47.6644 | 0.920585 | 46.681143 | 46.972128 | 47.000047 | 0.740002 | 0.991058 | 1.026448 | 45.596227 | up | 46.681143 | 46.972128 | -0.290985 | -0.221378 | -0.069607 | 48.747171 | 45.064829 | 42.411418 | 46.700001 | 46.850001 | 48.04 | 46.074999 | 44.150002 |
MSFT | 2015-01-15 | 46.220001 | 46.380001 | 45.41 | 45.48 | 39.272766 | 32,750,800 | 45.872501 | 46.431871 | 46.431871 | 45.41 | 46.317999 | 46.922 | 47.6252 | 0.890946 | 46.496352 | 46.8616 | 46.940438 | 0.970001 | 0.989554 | 1.020803 | 48.635024 | down | 46.496352 | 46.8616 | -0.365248 | -0.250152 | -0.115096 | 48.703892 | 45.140108 | 39.593926 | 46.66 | 46.850001 | 48.2175 | 46.074999 | 44.09 |
MSFT | 2015-01-16 | 45.310001 | 46.279999 | 45.169998 | 46.240002 | 39.929035 | 35,695,300 | 45.75 | 46.152186 | 46.279999 | 45.169998 | 46.128 | 46.947 | 47.5986 | 0.862597 | 46.456913 | 46.815555 | 46.91297 | 1.110001 | 0.998158 | 1.029723 | 48.635024 | down | 46.456913 | 46.815555 | -0.358642 | -0.27185 | -0.086792 | 48.672195 | 45.221805 | 45.740266 | 46.539999 | 46.850001 | 48.2225 | 46.074999 | 43.990002 |
MSFT | 2015-01-20 | 46.299999 | 46.650002 | 45.57 | 46.389999 | 40.058575 | 36,161,900 | 46.2275 | 45.951093 | 46.650002 | 45.57 | 46.086 | 46.8905 | 47.5692 | 0.860095 | 46.446619 | 46.784033 | 46.892461 | 1.080002 | 1.004004 | 1.034751 | 48.635024 | down | 46.446619 | 46.784033 | -0.337414 | -0.284963 | -0.052451 | 48.610689 | 45.170311 | 46.88888 | 46.539999 | 46.850001 | 48.127501 | 46.074999 | 44.060001 |
MSFT | 2015-01-21 | 45.939999 | 46.139999 | 45.48 | 45.919998 | 39.652718 | 39,081,100 | 45.869999 | 46.089296 | 46.139999 | 45.48 | 45.998 | 46.8035 | 47.5136 | 0.866143 | 46.3656 | 46.72003 | 46.854325 | 0.909999 | 0.997289 | 1.022275 | 48.635024 | down | 46.3656 | 46.72003 | -0.35443 | -0.298856 | -0.055574 | 48.535785 | 45.071215 | 43.762785 | 46.539999 | 46.850001 | 48.1175 | 46.074999 | 43.849998 |
MSFT | 2015-01-22 | 46.380001 | 47.139999 | 46.080002 | 47.130001 | 40.697571 | 35,898,000 | 46.682501 | 45.979648 | 47.139999 | 45.979648 | 46.232 | 46.761 | 47.4826 | 0.825265 | 46.4832 | 46.750398 | 46.865136 | 1.220001 | 1.013197 | 1.042048 | 48.635024 | down | 46.4832 | 46.750398 | -0.267198 | -0.292525 | 0.025327 | 48.41153 | 45.11047 | 52.536174 | 46.539999 | 46.850001 | 48.112499 | 46.074999 | 43.880001 |
MSFT | 2015-01-23 | 47.360001 | 47.389999 | 46.799999 | 47.18 | 40.740749 | 26,211,600 | 47.1825 | 46.331074 | 47.389999 | 46.331074 | 46.572 | 46.6975 | 47.4484 | 0.732062 | 46.5904 | 46.782221 | 46.877484 | 0.59 | 0.982969 | 0.996843 | 48.635024 | down | 46.5904 | 46.782221 | -0.19182 | -0.272384 | 0.080563 | 48.161623 | 45.233377 | 52.86341 | 46.539999 | 46.850001 | 48.0525 | 46.074999 | 43.279999 |
MSFT | 2015-01-26 | 47 | 47.130001 | 46.240002 | 47.009998 | 40.593952 | 42,525,500 | 46.845 | 46.756787 | 47.130001 | 46.240002 | 46.725999 | 46.641 | 47.4112 | 0.654353 | 46.654954 | 46.799093 | 46.88268 | 0.939998 | 0.979899 | 0.991159 | 48.635024 | down | 46.654954 | 46.799093 | -0.144139 | -0.246735 | 0.102596 | 47.949706 | 45.332294 | 51.561733 | 46.539999 | 46.850001 | 47.342501 | 46.074999 | 43.060001 |
MSFT | 2015-01-27 | 42.950001 | 43.200001 | 42.110001 | 42.66 | 36.837639 | 169,164,000 | 42.730001 | 46.800894 | 46.800894 | 42.110001 | 45.979999 | 46.38 | 47.2888 | 1.05347 | 46.040346 | 46.492494 | 46.717085 | 4.899997 | 1.259906 | 1.382043 | 46.801129 | down | 46.040346 | 46.492494 | -0.452148 | -0.287818 | -0.164331 | 48.486941 | 44.273059 | 30.718416 | 44.75 | 45.455 | 47.205001 | 46.074999 | 43.110001 |
MSFT | 2015-01-28 | 42.740002 | 42.790001 | 41.16 | 41.189999 | 35.568268 | 84,507,100 | 41.970001 | 44.765447 | 44.765447 | 41.16 | 45.034 | 46.067 | 47.1204 | 1.537565 | 45.294138 | 46.099716 | 46.500336 | 1.630001 | 1.286342 | 1.406838 | 46.195516 | down | 45.294138 | 46.099716 | -0.805578 | -0.39137 | -0.414208 | 49.14213 | 42.99187 | 26.778881 | 44.275 | 44.98 | 47.05 | 46.074999 | 42.360001 |
MSFT | 2015-01-29 | 40.93 | 42.119999 | 40.790001 | 42.009998 | 36.27636 | 63,585,300 | 41.4625 | 43.367724 | 43.367724 | 40.790001 | 44.009999 | 45.8165 | 46.969 | 1.76537 | 44.788886 | 45.796774 | 46.324245 | 1.329998 | 1.28946 | 1.399154 | 45.652463 | down | 44.788886 | 45.796774 | -1.007888 | -0.514673 | -0.493215 | 49.347239 | 42.28576 | 32.016457 | 44.09 | 44.795 | 46.9875 | 46.074999 | 42.849998 |
MSFT | 2015-01-30 | 41.549999 | 41.580002 | 40.349998 | 40.400002 | 34.886101 | 78,004,900 | 40.97 | 42.415112 | 42.415112 | 40.349998 | 42.653999 | 45.514 | 46.7878 | 2.131482 | 44.113673 | 45.397013 | 46.091922 | 1.66 | 1.315927 | 1.425239 | 45.240717 | down | 44.113673 | 45.397013 | -1.28334 | -0.668407 | -0.614934 | 49.776963 | 41.251036 | 27.810213 | 43.869999 | 44.574999 | 46.992501 | 46.074999 | 42.029999 |
MSFT | 2015-02-02 | 40.59 | 41.369999 | 40.23 | 41.279999 | 35.645992 | 50,352,500 | 40.8675 | 41.692556 | 41.692556 | 40.23 | 41.508 | 45.24 | 46.6386 | 2.307811 | 43.677723 | 45.092049 | 45.903219 | 1.139999 | 1.303361 | 1.396715 | 44.990144 | down | 43.677723 | 45.092049 | -1.414326 | -0.817591 | -0.596735 | 49.855621 | 40.624379 | 32.992104 | 43.81 | 44.435 | 47.077501 | 46.074999 | 41.98 |
MSFT | 2015-02-03 | 41.630001 | 41.93 | 41.049999 | 41.599998 | 35.922321 | 52,082,400 | 41.5525 | 41.280028 | 41.93 | 41.049999 | 41.295999 | 45.0035 | 46.5062 | 2.429389 | 43.358073 | 44.833379 | 45.734465 | 0.880001 | 1.273121 | 1.345044 | 44.990144 | down | 43.358073 | 44.833379 | -1.475306 | -0.949134 | -0.526172 | 49.862277 | 40.144722 | 34.824211 | 43.81 | 44.32 | 46.982501 | 46.074999 | 41.02 |
MSFT | 2015-02-04 | 41.939999 | 42.209999 | 41.360001 | 41.84 | 36.129562 | 41,614,800 | 41.8375 | 41.416264 | 42.209999 | 41.360001 | 41.425999 | 44.813 | 46.369 | 2.52358 | 43.124523 | 44.611647 | 45.581741 | 0.849998 | 1.242898 | 1.295539 | 44.990144 | down | 43.124523 | 44.611647 | -1.487124 | -1.056732 | -0.430392 | 49.860159 | 39.76584 | 36.232448 | 43.81 | 44.07 | 46.915001 | 46.074999 | 41.380001 |
MSFT | 2015-02-05 | 42.220001 | 42.639999 | 41.860001 | 42.450001 | 36.656307 | 36,548,200 | 42.292501 | 41.626882 | 42.639999 | 41.626882 | 41.514 | 44.624 | 46.2584 | 2.553244 | 43.020751 | 44.451525 | 45.458927 | 0.799999 | 1.211262 | 1.245985 | 44.990144 | down | 43.020751 | 44.451525 | -1.430774 | -1.13154 | -0.299234 | 49.730488 | 39.517511 | 39.793149 | 43.680001 | 44.07 | 46.915001 | 46.074999 | 41.560001 |
MSFT | 2015-02-06 | 42.68 | 42.790001 | 42.150002 | 42.41 | 36.621765 | 34,616,600 | 42.507501 | 41.959691 | 42.790001 | 41.959691 | 41.916 | 44.365 | 46.1548 | 2.498685 | 42.926789 | 44.300301 | 45.339362 | 0.639999 | 1.170458 | 1.185386 | 44.990144 | down | 42.926789 | 44.300301 | -1.373512 | -1.179934 | -0.193577 | 49.362369 | 39.36763 | 39.636849 | 41.715001 | 44.07 | 46.915001 | 46.135 | 41.700001 |
MSFT | 2015-02-09 | 42.240002 | 42.740002 | 42.209999 | 42.360001 | 36.578594 | 31,381,100 | 42.387501 | 42.233596 | 42.740002 | 42.209999 | 42.132 | 44.1235 | 46.0526 | 2.444091 | 42.839591 | 44.156575 | 45.222524 | 0.530003 | 1.124711 | 1.119848 | 44.990144 | down | 42.839591 | 44.156575 | -1.316984 | -1.207344 | -0.10964 | 49.011682 | 39.235317 | 39.428383 | 41.510001 | 44.07 | 47.275001 | 46.42 | 42.5 |
MSFT | 2015-02-10 | 42.740002 | 42.77 | 42.18 | 42.599998 | 36.785839 | 29,670,700 | 42.5725 | 42.310548 | 42.77 | 42.18 | 42.332 | 43.9235 | 45.9496 | 2.393918 | 42.80273 | 44.041273 | 45.11968 | 0.59 | 1.086517 | 1.066863 | 44.990144 | down | 42.80273 | 44.041273 | -1.238543 | -1.213584 | -0.024959 | 48.711336 | 39.135663 | 41.031574 | 41.510001 | 44.07 | 47.302501 | 46.43 | 42.290001 |
MSFT | 2015-02-11 | 42.650002 | 42.650002 | 42.209999 | 42.380001 | 36.595879 | 38,262,500 | 42.472501 | 42.441524 | 42.650002 | 42.209999 | 42.44 | 43.7245 | 45.841 | 2.345655 | 42.737695 | 43.918216 | 45.012241 | 0.440003 | 1.040338 | 1.004177 | 44.990144 | down | 42.737695 | 43.918216 | -1.180521 | -1.206971 | 0.026451 | 48.415811 | 39.033189 | 39.986786 | 41.510001 | 44.07 | 47.252501 | 47.119999 | 42.880001 |
MSFT | 2015-02-12 | 42.66 | 43.09 | 42.509998 | 43.09 | 37.208969 | 33,268,800 | 42.8375 | 42.457013 | 43.09 | 42.457013 | 42.568 | 43.581 | 45.7304 | 2.288796 | 42.791896 | 43.856867 | 44.936859 | 0.709999 | 1.016742 | 0.974759 | 44.990144 | down | 42.791896 | 43.856867 | -1.064971 | -1.178571 | 0.113601 | 48.158592 | 39.003407 | 44.866055 | 41.66 | 44.07 | 47.075001 | 47.14 | 42.860001 |
MSFT | 2015-02-13 | 43.380001 | 43.869999 | 43.150002 | 43.869999 | 37.882492 | 40,264,900 | 43.5675 | 42.647256 | 43.869999 | 42.647256 | 42.86 | 43.5005 | 45.6386 | 2.246411 | 42.957758 | 43.857839 | 44.895022 | 0.779999 | 0.999832 | 0.955283 | 44.990144 | down | 42.957758 | 43.857839 | -0.900081 | -1.122873 | 0.222792 | 47.993322 | 39.007678 | 49.704015 | 42.459999 | 44.07 | 47.022501 | 47.289999 | 42.900002 |
MSFT | 2015-02-17 | 43.970001 | 44 | 43.189999 | 43.580002 | 37.899899 | 33,695,700 | 43.685001 | 43.107378 | 44 | 43.107378 | 43.104 | 43.3675 | 45.5486 | 2.15246 | 43.053488 | 43.837259 | 44.843452 | 0.810001 | 0.986272 | 0.940755 | 44.990144 | down | 43.053488 | 43.837259 | -0.783771 | -1.055053 | 0.271282 | 47.672419 | 39.062581 | 48.016987 | 42.680001 | 44.07 | 46.965001 | 47.475001 | 41.459999 |
MSFT | 2015-02-18 | 43.630001 | 43.700001 | 43.389999 | 43.529999 | 37.856407 | 27,111,700 | 43.5625 | 43.396189 | 43.700001 | 43.389999 | 43.29 | 43.2245 | 45.4424 | 2.032764 | 43.126797 | 43.814499 | 44.791944 | 0.310002 | 0.937967 | 0.87768 | 44.990144 | down | 43.126797 | 43.814499 | -0.687702 | -0.981583 | 0.293881 | 47.290028 | 39.158971 | 47.716252 | 42.930001 | 44.07 | 46.817501 | 47.475001 | 41.209999 |
MSFT | 2015-02-19 | 43.18 | 43.529999 | 43.049999 | 43.5 | 37.830326 | 27,603,400 | 43.315 | 43.479345 | 43.529999 | 43.049999 | 43.514 | 43.1035 | 45.344 | 1.93347 | 43.184213 | 43.791203 | 44.74128 | 0.48 | 0.905255 | 0.837912 | 44.990144 | down | 43.184213 | 43.791203 | -0.60699 | -0.906664 | 0.299674 | 46.970441 | 39.236559 | 47.523944 | 43.075001 | 44.07 | 46.817501 | 47.475001 | 40.970001 |
MSFT | 2015-02-20 | 43.509998 | 43.880001 | 43.290001 | 43.860001 | 38.143402 | 29,721,100 | 43.635 | 43.397172 | 43.880001 | 43.290001 | 43.668 | 42.94 | 45.2672 | 1.699114 | 43.28818 | 43.796299 | 44.70672 | 0.59 | 0.882737 | 0.813121 | 44.990144 | down | 43.28818 | 43.796299 | -0.508118 | -0.826955 | 0.318836 | 46.338228 | 39.541772 | 50.121847 | 43.09 | 43.81 | 46.817501 | 47.475001 | 40.959999 |
MSFT | 2015-02-23 | 43.700001 | 44.189999 | 43.650002 | 44.150002 | 38.395611 | 32,518,800 | 43.922501 | 43.516086 | 44.189999 | 43.516086 | 43.724001 | 42.7885 | 45.1984 | 1.411983 | 43.420768 | 43.822499 | 44.684888 | 0.539997 | 0.858256 | 0.785808 | 44.990144 | down | 43.420768 | 43.822499 | -0.401731 | -0.74191 | 0.340179 | 45.612467 | 39.964533 | 52.175798 | 43.185 | 43.81 | 46.775001 | 47.475001 | 40.66 |
MSFT | 2015-02-24 | 44.150002 | 44.299999 | 43.919998 | 44.09 | 38.343422 | 25,271,700 | 44.115 | 43.719294 | 44.299999 | 43.719294 | 43.826 | 42.6425 | 45.1422 | 1.059463 | 43.523727 | 43.842314 | 44.661559 | 0.380001 | 0.824095 | 0.745228 | 44.990144 | down | 43.523727 | 43.842314 | -0.318587 | -0.657245 | 0.338659 | 44.761426 | 40.523574 | 51.701411 | 43.254999 | 43.81 | 46.755 | 47.475001 | 40.720001 |
MSFT | 2015-02-25 | 43.950001 | 44.09 | 43.799999 | 43.990002 | 38.256462 | 29,759,800 | 43.957501 | 43.917147 | 44.09 | 43.799999 | 43.918001 | 42.709 | 45.0786 | 1.101525 | 43.595462 | 43.853254 | 44.635223 | 0.290001 | 0.785945 | 0.699705 | 44.990144 | down | 43.595462 | 43.853254 | -0.257792 | -0.577355 | 0.319563 | 44.91205 | 40.50595 | 50.871279 | 43.404999 | 43.81 | 46.695 | 47.475001 | 40.290001 |
MSFT | 2015-02-26 | 43.990002 | 44.23 | 43.889999 | 44.060001 | 38.317341 | 28,957,300 | 44.042501 | 43.937324 | 44.23 | 43.889999 | 44.030001 | 42.8525 | 45.0208 | 1.079956 | 43.666929 | 43.868568 | 44.612666 | 0.340001 | 0.754092 | 0.663735 | 44.990144 | down | 43.666929 | 43.868568 | -0.201639 | -0.502212 | 0.300572 | 45.012412 | 40.692588 | 51.458823 | 43.674999 | 43.81 | 46.695 | 47.475001 | 41.549999 |
MSFT | 2015-02-27 | 44.130001 | 44.200001 | 43.66 | 43.849998 | 38.134705 | 33,807,700 | 43.96 | 43.989912 | 44.200001 | 43.66 | 44.028001 | 42.9445 | 44.9644 | 1.082777 | 43.695094 | 43.867193 | 44.582757 | 0.540001 | 0.7388 | 0.651361 | 44.990144 | down | 43.695094 | 43.867193 | -0.172099 | -0.436189 | 0.26409 | 45.110054 | 40.778947 | 49.544487 | 43.674999 | 43.81 | 46.695 | 47.475001 | 41.529999 |
MSFT | 2015-03-02 | 43.669998 | 44.189999 | 43.549999 | 43.880001 | 38.160805 | 31,924,000 | 43.822499 | 43.974956 | 44.189999 | 43.549999 | 43.974 | 43.1185 | 44.9388 | 0.919693 | 43.723541 | 43.868142 | 44.555198 | 0.64 | 0.731743 | 0.650225 | 44.990144 | down | 43.723541 | 43.868142 | -0.144601 | -0.377871 | 0.233271 | 44.957886 | 41.279114 | 49.831639 | 43.674999 | 43.81 | 46.695 | 47.475001 | 41.419998 |
MSFT | 2015-03-03 | 43.560001 | 43.830002 | 43.09 | 43.279999 | 37.638985 | 31,748,600 | 43.440001 | 43.898728 | 43.898728 | 43.09 | 43.812 | 43.2185 | 44.8896 | 0.811654 | 43.655304 | 43.824575 | 44.50519 | 0.790001 | 0.735904 | 0.664203 | 44.990144 | down | 43.655304 | 43.824575 | -0.169272 | -0.336151 | 0.16688 | 44.841808 | 41.595192 | 44.390764 | 43.674999 | 43.680001 | 46.695 | 47.475001 | 41.48 |
MSFT | 2015-03-04 | 43.009998 | 43.209999 | 42.880001 | 43.060001 | 37.44767 | 25,748,700 | 43.04 | 43.669364 | 43.669364 | 42.880001 | 43.626 | 43.2915 | 44.8004 | 0.718766 | 43.563719 | 43.76794 | 44.448516 | 0.399998 | 0.711911 | 0.637782 | 44.958347 | down | 43.563719 | 43.76794 | -0.204222 | -0.309765 | 0.105544 | 44.729032 | 41.853969 | 42.556021 | 43.59 | 42.265 | 46.695 | 47.475001 | 41.720001 |
MSFT | 2015-03-05 | 43.07 | 43.240002 | 42.82 | 43.110001 | 37.491154 | 23,193,500 | 43.060001 | 43.354682 | 43.354682 | 42.82 | 43.436 | 43.355 | 44.7094 | 0.635001 | 43.493916 | 43.719204 | 44.396025 | 0.420002 | 0.69106 | 0.616004 | 44.878013 | down | 43.493916 | 43.719204 | -0.225288 | -0.29287 | 0.067582 | 44.625003 | 42.084998 | 43.131318 | 43.56 | 42.265 | 45.1025 | 46.08 | 41.759998 |
MSFT | 2015-03-06 | 43 | 43.110001 | 42.150002 | 42.360001 | 36.838909 | 36,248,800 | 42.655001 | 43.207341 | 43.207341 | 42.150002 | 43.138001 | 43.3505 | 44.597 | 0.642032 | 43.319468 | 43.618522 | 44.316181 | 0.959999 | 0.71027 | 0.650404 | 44.581212 | down | 43.319468 | 43.618522 | -0.299055 | -0.294107 | -0.004948 | 44.634564 | 42.066436 | 37.125222 | 43.225001 | 42.265 | 44.6275 | 45.605 | 41.650002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.