Split (1)

train · 63.7k rows

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	2016-10-06	57.740002	57.860001	57.279999	57.740002	52.269142	16,212,600	57.655001	57.456832	57.860001	57.279999	57.528	57.258	57.4702	0.529296	57.501069	57.373197	56.828324	0.580002	0.721609	0.709136	58.665377	down	57.501069	57.373197	0.127872	0.121142	0.00673	58.316591	56.199409	54.181717	57.424999	56.9	57.580001	53.370001	59.02
MSFT	2016-10-07	57.849998	57.98	57.419998	57.799999	52.323467	20,089,000	57.762499	57.555917	57.98	57.419998	57.568	57.3375	57.502	0.480787	57.547058	57.404812	56.866429	0.560002	0.710066	0.694222	58.665377	down	57.547058	57.404812	0.142246	0.125363	0.016884	58.299075	56.375925	54.776848	57.424999	56.9	57.580001	53.370001	58.119999
MSFT	2016-10-10	57.91	58.389999	57.869999	58.040001	52.54071	18,196,500	58.0525	57.659208	58.389999	57.659208	57.692001	57.387	57.5292	0.500201	57.622896	57.451863	56.912452	0.59	0.701489	0.6838	58.665377	down	57.622896	57.451863	0.171033	0.134497	0.036536	58.387402	56.386598	57.173246	57.68	57	57.5325	53.370001	58.869999
MSFT	2016-10-11	57.889999	58.02	56.889999	57.189999	51.771255	26,497,400	57.497499	57.855854	58.02	56.889999	57.682	57.42	57.5414	0.460914	57.556296	57.432466	56.923336	1.150002	0.733526	0.73042	58.665377	down	57.556296	57.432466	0.12383	0.132363	-0.008533	58.341829	56.498171	47.560743	57.639999	57	57.615	53.370001	59.650002
MSFT	2016-10-12	57.110001	57.27	56.400002	57.110001	51.698841	22,177,500	56.972501	57.676676	57.676676	56.400002	57.576	57.4625	57.552	0.380496	57.487635	57.40858	56.930656	0.869998	0.743274	0.744378	58.665377	down	57.487635	57.40858	0.079056	0.121702	-0.042646	58.223493	56.701508	46.763854	57.395001	57	57.6375	53.370001	60.639999
MSFT	2016-10-13	56.700001	57.299999	56.32	56.919998	51.526844	25,313,700	56.81	57.324589	57.324589	56.32	57.412	57.449	57.551	0.39518	57.400307	57.372388	56.930238	0.979999	0.760183	0.76794	58.665377	down	57.400307	57.372388	0.027918	0.102945	-0.075027	58.23936	56.65864	44.842086	57.355	57	57.68	53.370001	60.349998
MSFT	2016-10-14	57.119999	57.740002	57.119999	57.419998	51.979465	27,402,500	57.35	57.067294	57.740002	57.067294	57.335999	57.4575	57.5516	0.392494	57.403336	57.375915	56.949444	0.820004	0.764456	0.773147	58.665377	down	57.403336	57.375915	0.027421	0.08784	-0.060419	58.242487	56.672513	50.595806	57.355	57	57.725001	53.370001	60.860001
MSFT	2016-10-17	57.360001	57.459999	56.869999	57.220001	51.798409	23,830,000	57.2275	57.208647	57.459999	56.869999	57.171999	57.472	57.5368	0.377032	57.375131	57.364366	56.960054	0.59	0.751995	0.754832	58.665377	down	57.375131	57.364366	0.010765	0.072425	-0.06166	58.226065	56.717935	48.420078	57.355	57	57.429999	53.685	61.119999
MSFT	2016-10-18	57.529999	57.950001	57.41	57.66	52.196712	19,149,500	57.6375	57.218073	57.950001	57.218073	57.266	57.5145	57.5288	0.345032	57.418957	57.386265	56.987503	0.73	0.750424	0.752349	58.665377	down	57.418957	57.386265	0.032692	0.064479	-0.031787	58.204564	56.824436	53.189306	57.355	57.185	57.027501	54.25	60.400002
MSFT	2016-10-19	57.470001	57.84	57.400002	57.529999	52.079033	22,878,400	57.560001	57.427787	57.84	57.400002	57.349999	57.503	57.5154	0.340218	57.43604	57.396912	57.008778	0.439998	0.72825	0.721114	58.665377	down	57.43604	57.396912	0.039129	0.059409	-0.02028	58.183436	56.822564	51.669183	57.355	57.185	57.027501	54.545	60.529999
MSFT	2016-10-20	57.5	57.52	56.66	57.25	51.825573	49,455,600	57.2325	57.493894	57.52	56.66	57.416	57.4745	57.5	0.336115	57.407419	57.386029	57.018237	0.869999	0.738375	0.736002	58.665377	down	57.407419	57.386029	0.021389	0.051805	-0.030415	58.14673	56.80227	48.456965	57.355	57.185	57.027501	54.545	60.610001
MSFT	2016-10-21	60.279999	60.450001	59.490002	59.66	54.007225	80,032,200	59.970001	57.363197	60.450001	57.363197	57.864	57.586	57.5272	0.592598	57.75397	57.554472	57.121836	3.200001	0.914206	0.982402	57.022795	up	57.75397	57.554472	0.199498	0.081343	0.118155	58.771196	56.400804	67.300427	58.385001	58.385001	57.027501	54.545	61.09
MSFT	2016-10-24	59.939999	61	59.93	61	55.220253	54,067,000	60.4675	58.666599	61	58.666599	58.62	57.791	57.5884	0.946367	58.253359	57.809696	57.273921	1.34	0.94462	1.018162	57.410514	up	58.253359	57.809696	0.443663	0.153807	0.289856	59.683733	55.898267	73.173076	58.66	58.66	56.940001	54.545	60.259998
MSFT	2016-10-25	60.849998	61.369999	60.799999	60.990002	55.211212	35,137,200	61.0025	59.567049	61.369999	59.567049	59.286	57.943	57.6458	1.186832	58.674381	58.045274	57.419649	0.57	0.917861	0.973346	58.164962	up	58.674381	58.045274	0.629107	0.248867	0.38024	60.316664	55.569336	73.067635	58.845	58.845	56.940001	54.885001	59.200001
MSFT	2016-10-26	60.810001	61.200001	60.470001	60.630001	54.885323	29,911,600	60.777501	60.284774	61.200001	60.284774	59.906001	58.073	57.7096	1.330557	58.975246	58.236735	57.545545	0.73	0.904442	0.949011	58.164962	up	58.975246	58.236735	0.73851	0.346796	0.391714	60.734113	55.411887	69.200889	59.015	58.845	56.927501	55.125	59.25
MSFT	2016-10-27	60.610001	60.830002	60.09	60.099998	54.405537	28,479,900	60.4075	60.531138	60.830002	60.09	60.476	58.208	57.7604	1.394133	59.148284	58.374755	57.64572	0.740002	0.892697	0.92811	58.164962	up	59.148284	58.374755	0.77353	0.432143	0.341387	60.996266	55.419734	63.844144	59.015	58.845	56.9425	55.585001	60.220001
MSFT	2016-10-28	60.009998	60.52	59.580002	59.869999	54.197319	33,574,700	59.995	60.469319	60.52	59.580002	60.518	58.3215	57.8058	1.433866	59.259317	58.485514	57.732947	0.939998	0.896075	0.929299	58.164962	up	59.259317	58.485514	0.773804	0.500475	0.273329	61.189232	55.453768	61.615149	59.015	58.845	56.980001	55.745001	59.950001
MSFT	2016-10-31	60.16	60.419998	59.919998	59.919998	54.242584	26,434,700	60.104999	60.232159	60.419998	59.919998	60.302	58.4465	57.8518	1.459875	59.360961	58.591772	57.818713	0.549999	0.871356	0.891369	58.164962	up	59.360961	58.591772	0.769189	0.554218	0.214971	61.36625	55.52675	61.926344	59.015	58.845	57.072501	55.815001	61.369999
MSFT	2016-11-01	59.970001	60.02	59.25	59.799999	54.133942	24,533,000	59.76	60.168579	60.168579	59.25	60.063999	58.5745	57.8944	1.460751	59.428505	58.68127	57.896411	0.77	0.864116	0.879232	58.164962	up	59.428505	58.68127	0.747235	0.592821	0.154414	61.496003	55.652997	60.655352	59.015	58.845	57.072501	55.815001	61.009998
MSFT	2016-11-02	59.82	59.93	59.299999	59.43	53.799015	22,147,000	59.62	59.964289	59.964289	59.299999	59.823999	58.664	57.9252	1.455308	59.428735	58.736732	57.956552	0.630001	0.847393	0.854309	58.164962	up	59.428735	58.736732	0.692003	0.612658	0.079346	61.574615	55.753384	56.785348	60.31	58.845	57.087501	55.815001	61.970001
MSFT	2016-11-03	59.529999	59.639999	59.110001	59.209999	53.599854	21,600,400	59.3725	59.792145	59.792145	59.110001	59.645999	58.7375	57.9504	1.443256	59.395083	58.771788	58.005706	0.529998	0.824722	0.821878	58.164962	up	59.395083	58.771788	0.623295	0.614785	0.00851	61.624012	55.850987	54.556416	60.24	58.845	57.262501	55.815001	62.169998
MSFT	2016-11-04	58.650002	59.279999	58.52	58.709999	53.147232	28,697,000	58.79	59.582322	59.582322	58.52	59.413999	58.783	57.9612	1.426391	59.289686	58.767211	58.033326	0.759999	0.820099	0.81569	58.164962	up	59.289686	58.767211	0.522474	0.596323	-0.073849	61.635781	55.930218	49.774544	59.945	58.845	57.29	55.815001	62.98
MSFT	2016-11-07	59.779999	60.52	59.779999	60.419998	54.695217	31,664,800	60.124999	59.186161	60.52	59.186161	59.513999	58.901999	58.009	1.460024	59.46358	58.88964	58.126921	1.810001	0.890807	0.915121	58.164962	up	59.46358	58.88964	0.57394	0.591846	-0.017906	61.822047	55.981952	62.031573	59.860001	58.845	57.29	57.115	62.68
MSFT	2016-11-08	60.549999	60.779999	60.150002	60.470001	54.740482	22,935,400	60.4875	59.65558	60.779999	59.65558	59.647999	59.066	58.0564	1.4417	59.618414	59.006704	58.218806	0.629997	0.872177	0.886609	58.164962	up	59.618414	59.006704	0.61171	0.595819	0.015891	61.9494	56.182599	62.321137	59.675001	58.845	57.29	57.155001	62.580002
MSFT	2016-11-09	60	60.59	59.200001	60.169998	54.468895	49,632,500	59.99	60.07154	60.59	59.200001	59.795999	59.218999	58.102	1.384428	59.703273	59.092874	58.295324	1.389999	0.909165	0.936948	58.164962	up	59.703273	59.092874	0.610399	0.598735	0.011664	61.987856	56.450143	59.394417	59.65	58.845	57.264999	57.155001	62.299999
MSFT	2016-11-10	60.48	60.490002	57.630001	58.700001	53.138191	57,822,400	59.325001	60.03077	60.490002	57.630001	59.693999	59.308	58.1268	1.282303	59.548923	59.063772	58.311193	2.860001	1.04851	1.129253	58.164962	up	59.548923	59.063772	0.485151	0.576018	-0.090867	61.872606	56.743393	47.59887	59.205	58.845	57.1625	57.155001	63.619999
MSFT	2016-11-11	58.23	59.119999	58.009998	59.02	53.427856	38,767,800	58.594999	59.677885	59.677885	58.009998	59.756	59.388	58.1554	1.205953	59.467551	59.06053	58.33899	1.110001	1.052902	1.127328	58.164962	up	59.467551	59.06053	0.407021	0.542219	-0.135198	61.799905	56.976094	49.930002	59.205	58.845	57.1625	57.155001	63.540001
MSFT	2016-11-14	59.02	59.080002	57.279999	58.119999	52.613129	41,328,400	58.375	59.136442	59.136442	57.279999	59.296	59.433	58.1644	1.135532	59.260235	58.990861	58.330402	1.800003	1.106267	1.194595	61.347069	down	59.260235	58.990861	0.269374	0.48765	-0.218276	61.704063	57.161936	44.001166	59.029999	58.845	57.1625	57.155001	63.540001
MSFT	2016-11-15	58.330002	59.490002	58.32	58.869999	53.6521	35,904,100	58.752501	58.755721	59.490002	58.32	58.975999	59.4935	58.1896	1.066215	59.200199	58.981908	58.351562	1.370003	1.125105	1.212136	61.347069	down	59.200199	58.981908	0.218291	0.433778	-0.215487	61.625929	57.36107	49.393953	59.029999	58.845	57.34	57.155001	63.549999
MSFT	2016-11-16	58.939999	59.66	58.810001	59.650002	54.362953	27,332,500	59.265001	58.754111	59.66	58.754111	58.872	59.5995	58.2294	0.960918	59.269399	59.031396	58.402482	0.849999	1.105454	1.175922	61.347069	down	59.269399	59.031396	0.238003	0.394623	-0.15662	61.521335	57.677664	54.320834	59.029999	58.845	57.32	57.155001	63.240002
MSFT	2016-11-17	60.41	60.950001	59.970001	60.639999	55.265217	32,132,700	60.4925	59.009556	60.950001	59.009556	59.26	59.769	58.2936	0.812138	59.480261	59.150552	58.490227	1.299999	1.11935	1.18833	61.347069	down	59.480261	59.150552	0.329708	0.38164	-0.051932	61.393275	58.144724	59.685615	59.115	58.845	57.1975	57.155001	63.279999
MSFT	2016-11-18	60.779999	61.139999	60.299999	60.349998	55.000908	27,686,300	60.642499	59.751028	61.139999	59.751028	59.525999	59.8035	58.3764	0.821861	59.614066	59.2394	58.56316	0.84	1.099397	1.153497	61.347069	down	59.614066	59.2394	0.374666	0.380245	-0.005579	61.447222	58.159777	57.553286	59.209999	59.015	57.1775	57.155001	62.990002
MSFT	2016-11-21	60.5	60.970001	60.419998	60.860001	55.465714	19,652,600	60.6875	60.196763	60.970001	60.196763	60.074	59.7965	58.4526	0.811667	59.805749	59.359445	58.653232	0.620003	1.065154	1.100148	61.347069	down	59.805749	59.359445	0.446304	0.393457	0.052847	61.419833	58.173166	60.24329	59.209999	59.015	57.1775	57.155001	62.900002
MSFT	2016-11-22	60.98	61.259998	60.810001	61.119999	55.702656	23,206,700	61.0425	60.442132	61.259998	60.442132	60.524	59.802999	58.5444	0.82218	60.007941	59.489856	58.749968	0.449997	1.021215	1.035133	61.347069	down	60.007941	59.489856	0.518085	0.418383	0.099702	61.447359	58.158639	61.580033	59.269999	59.015	57.1775	57.155001	62.139999
MSFT	2016-11-23	61.009998	61.099998	60.25	60.400002	55.046486	21,848,900	60.69	60.742316	61.099998	60.25	60.674	59.791499	58.6272	0.811543	60.068258	59.557274	58.814675	0.869999	1.010414	1.018619	61.347069	down	60.068258	59.557274	0.510984	0.436903	0.074081	61.414586	58.168412	55.967973	59.269999	59.015	57.27	57.155001	62.580002
MSFT	2016-11-25	60.299999	60.529999	60.130001	60.529999	55.164967	8,409,600	60.3725	60.716158	60.716158	60.130001	60.652	59.813	58.694	0.825719	60.139295	59.629328	58.881943	0.399998	0.966812	0.956757	61.347069	down	60.139295	59.629328	0.509967	0.451516	0.058451	61.464437	58.161562	56.734645	59.269999	59.015	57.27	57.155001	62.299999
MSFT	2016-11-28	60.34	61.02	60.209999	60.610001	55.237869	20,732,600	60.545	60.544329	61.02	60.209999	60.704	59.85	58.7612	0.844767	60.211711	59.70197	58.94971	0.810001	0.955612	0.942081	61.347069	down	60.211711	59.70197	0.509741	0.463161	0.04658	61.539534	58.160465	57.228218	59.789999	59.324999	57.27	57.155001	62.299999
MSFT	2016-11-29	60.650002	61.41	60.52	61.09	55.675327	22,366,700	60.917501	60.544664	61.41	60.52	60.75	59.9085	58.8444	0.889212	60.346833	59.804787	59.033643	0.89	0.950925	0.936873	61.347069	down	60.346833	59.804787	0.542045	0.478938	0.063108	61.686923	58.130076	60.164546	60.110001	59.345	58.385001	58.030001	62.84
MSFT	2016-11-30	60.860001	61.18	60.220001	60.259998	54.9189	34,655,400	60.63	60.731082	61.18	60.220001	60.578	59.9315	58.9134	0.892202	60.333474	59.838507	59.081735	0.959999	0.951573	0.939186	61.347069	down	60.333474	59.838507	0.494967	0.482144	0.012823	61.715903	58.147096	53.344875	60.690001	59.345	58.66	58.305001	62.639999
MSFT	2016-12-01	60.110001	60.150002	58.939999	59.200001	53.95285	34,542,100	59.600001	60.680541	60.680541	58.939999	60.338	59.92	58.9422	0.90045	60.159093	59.79121	59.086373	1.319999	0.977889	0.977267	61.347069	down	60.159093	59.79121	0.367883	0.459292	-0.091408	61.7209	58.119099	46.150267	60.175	59.345	58.845	58.49	62.619999
MSFT	2016-12-02	59.080002	59.470001	58.799999	59.25	53.998402	25,515,700	59.150001	60.140271	60.140271	58.799999	60.082	59.922	58.9708	0.898833	60.019233	59.75112	59.09279	0.670002	0.955897	0.946541	61.347069	down	60.019233	59.75112	0.268112	0.421056	-0.152943	61.719666	58.124334	46.516683	60.105	59.345	58.93	58.49	63.189999
MSFT	2016-12-05	59.700001	60.59	59.560001	60.220001	54.882439	23,552,700	60.017501	59.645136	60.59	59.560001	60.004	59.9975	59.0266	0.853968	60.05012	59.785852	59.136994	1.34	0.983333	0.985887	61.347069	down	60.05012	59.785852	0.264268	0.389698	-0.12543	61.705436	58.289563	53.17365	60.105	59.345	58.93	58.49	62.610001
MSFT	2016-12-06	60.43	60.459999	59.799999	59.950001	54.636375	19,907,000	60.16	59.831318	60.459999	59.799999	59.776	59.974	59.0876	0.848177	60.034717	59.798011	59.168877	0.66	0.960238	0.953298	61.347069	down	60.034717	59.798011	0.236706	0.3591	-0.122394	61.670354	58.277646	51.26106	60.105	59.345	58.93	58.49	62.700001
MSFT	2016-12-07	60.009998	61.380001	59.799999	61.369999	55.9305	30,809,000	60.639999	59.995659	61.380001	59.799999	59.998	60.019	59.156	0.898272	60.240145	59.914455	59.255195	1.580002	1.004507	1.015968	58.15438	up	60.240145	59.914455	0.32569	0.352418	-0.026728	61.815545	58.222455	59.509744	60.105	59.345	58.93	58.49	62.529999
MSFT	2016-12-08	61.299999	61.580002	60.84	61.009998	55.602413	21,220,800	61.1825	60.317829	61.580002	60.317829	60.36	60.061	59.2156	0.924946	60.358584	59.995606	59.324011	0.740002	0.985614	0.988372	58.244886	up	60.358584	59.995606	0.362978	0.35453	0.008448	61.910892	58.211108	56.881415	60.190001	59.430001	58.93	58.49	62.5
MSFT	2016-12-09	61.18	61.990002	61.130001	61.970001	56.477341	27,349,400	61.567501	60.750164	61.990002	60.750164	60.904	60.2245	59.307	0.960052	60.606494	60.141858	59.427775	0.980004	0.985213	0.987535	58.597397	up	60.606494	60.141858	0.464637	0.376551	0.088085	62.144604	58.304396	61.734844	60.395001	59.635001	59.5775	58.49	62.299999
MSFT	2016-12-12	61.82	62.299999	61.720001	62.169998	56.659599	20,198,100	62.0025	61.158833	62.299999	61.158833	61.293999	60.382	59.3984	1.009177	60.847033	60.29209	59.535313	0.579998	0.956269	0.946781	59.169656	up	60.847033	60.29209	0.554943	0.41223	0.142714	62.400353	58.363647	62.677367	60.549999	59.789999	59.5425	58.49	62.740002
MSFT	2016-12-13	62.5	63.419998	62.240002	62.98	57.397804	35,718,900	62.785	61.580666	63.419998	61.580666	61.899999	60.625	59.5096	1.020895	61.175182	60.491195	59.670399	1.25	0.97725	0.977103	59.898691	up	61.175182	60.491195	0.683987	0.466581	0.217406	62.666789	58.583211	66.298052	61.109999	60.349999	59.395	58.49	62.959999
MSFT	2016-12-14	63	63.450001	62.529999	62.68	57.124386	30,352,700	62.915	62.182833	63.450001	62.182833	62.161999	60.8155	59.6184	1.031593	61.406693	60.653328	59.788423	0.920002	0.973161	0.971393	60.075821	up	61.406693	60.653328	0.753364	0.523938	0.229426	62.878685	58.752315	63.828309	61.125	60.365	59.3525	58.49	63.52
MSFT	2016-12-15	62.700001	63.150002	62.299999	62.580002	57.03326	27,669,900	62.682501	62.548917	63.150002	62.299999	62.476	60.962	59.7172	1.064878	61.587202	60.796045	59.897896	0.850003	0.964364	0.959254	60.075821	up	61.587202	60.796045	0.791157	0.577381	0.213775	63.091755	58.832245	62.986042	61.505001	60.365	59.26	58.49	63.68
MSFT	2016-12-16	62.950001	62.950001	62.119999	62.299999	56.77808	42,453,100	62.58	62.615709	62.950001	62.119999	62.542	61.045	59.8084	1.102488	61.696863	60.907449	59.992096	0.830002	0.954766	0.946329	60.075821	up	61.696863	60.907449	0.789414	0.619788	0.169626	63.249975	58.840025	60.575633	61.625	60.365	59.2475	58.49	64.269997
MSFT	2016-12-19	62.560001	63.77	62.419998	63.619999	57.981075	34,338,200	63.0925	62.597854	63.77	62.419998	62.832	61.2085	59.9248	1.229186	61.99273	61.108379	60.134367	1.470001	0.991569	0.998696	60.098911	up	61.99273	61.108379	0.884351	0.672701	0.211651	63.666871	58.750129	66.989184	61.785	60.525	59.025	58.49	65.779999
MSFT	2016-12-20	63.689999	63.799999	63.029999	63.540001	57.908169	26,028,400	63.515	62.845177	63.799999	62.845177	62.944	61.3425	60.0348	1.331054	62.230772	61.288499	60.267921	0.77	0.975743	0.975826	60.48752	up	62.230772	61.288499	0.942273	0.726615	0.215658	64.004607	58.680393	66.285397	62.32	60.539999	59.025	58.49	65.129997
MSFT	2016-12-21	63.43	63.700001	63.119999	63.540001	57.908169	17,096,300	63.4475	63.180088	63.700001	63.119999	63.116	61.4635	60.1618	1.416984	62.432192	61.455277	60.396238	0.580002	0.947475	0.936244	60.601268	up	62.432192	61.455277	0.976915	0.776675	0.20024	64.297469	58.629531	66.285397	62.465	61.06	58.937499	58.49	64.650002
MSFT	2016-12-22	63.84	64.099998	63.41	63.549999	57.917282	22,176,600	63.724999	63.313794	64.099998	63.313794	63.31	61.621	60.2906	1.466743	62.604162	61.610441	60.519915	0.689998	0.929084	0.911619	61.020141	up	62.604162	61.610441	0.993721	0.820084	0.173636	64.554486	58.687513	66.336659	62.91	61.449999	58.937499	58.49	63.580002
MSFT	2016-12-23	63.450001	63.540001	62.799999	63.240002	57.634758	12,403,800	63.257501	63.519397	63.540001	62.799999	63.498	61.7565	60.417	1.485705	62.701983	61.73115	60.626585	0.75	0.916292	0.895457	61.020141	up	62.701983	61.73115	0.970834	0.850234	0.1206	64.72791	58.78509	63.131465	63.109999	61.449999	58.937499	58.49	63.169998
MSFT	2016-12-27	63.209999	64.07	63.209999	63.279999	57.671219	11,763,200	63.442499	63.388449	64.07	63.209999	63.43	61.89	60.5342	1.497176	62.790909	61.845879	60.730641	0.860001	0.912272	0.891912	61.020141	up	62.790909	61.845879	0.94503	0.869193	0.075837	64.884353	58.895647	63.377335	63.109999	61.449999	58.98	58.49	63.68
MSFT	2016-12-28	63.400002	63.400002	62.830002	62.990002	57.406921	14,653,300	63.155002	63.415474	63.415474	62.830002	63.320001	61.985	60.6496	1.504007	62.821539	61.930629	60.819243	0.57	0.887824	0.859721	61.020141	up	62.821539	61.930629	0.89091	0.873536	0.017373	64.993014	58.976986	60.24052	63.109999	61.449999	59.112499	58.49	63.639999
MSFT	2016-12-29	62.860001	63.200001	62.73	62.900002	57.324894	10,250,600	62.922501	63.285238	63.285238	62.73	63.192001	62.117	60.7544	1.459845	62.83361	62.002434	60.900841	0.470001	0.857979	0.820749	61.020141	up	62.83361	62.002434	0.831176	0.865064	-0.033889	65.036691	59.19731	59.260236	63.109999	61.449999	59.112499	58.49	63.43
MSFT	2016-12-30	62.959999	62.990002	62.029999	62.139999	56.632248	25,579,900	62.53	63.103869	63.103869	62.029999	62.910001	62.264	60.8466	1.28864	62.726901	62.012624	60.949436	0.960003	0.865267	0.834674	61.020141	up	62.726901	62.012624	0.714276	0.834907	-0.12063	64.841281	59.686719	51.621043	63.064999	61.449999	59.142499	58.49	63.34
MSFT	2017-01-03	62.790001	62.84	62.130001	62.580002	57.03326	20,694,100	62.585001	62.816935	62.84	62.130001	62.778001	62.4305	60.9532	1.076361	62.704301	62.054652	61.01338	0.709999	0.854176	0.822207	61.020141	up	62.704301	62.054652	0.649648	0.797855	-0.148207	64.583222	60.277779	55.220127	63.064999	61.449999	59.142499	58.675	64.059998
MSFT	2017-01-04	62.48	62.75	62.119999	62.299999	56.77808	21,340,000	62.4125	62.700968	62.75	62.119999	62.582001	62.5345	61.006	0.94387	62.6421	62.072826	61.063835	0.630001	0.838164	0.802986	61.020141	up	62.6421	62.072826	0.569274	0.752139	-0.182865	64.422239	60.646761	52.541398	63.064999	61.449999	59.142499	58.675	64
MSFT	2017-01-05	62.189999	62.66	62.029999	62.299999	56.77808	24,876,000	62.294999	62.556734	62.66	62.029999	62.444	62.652	61.032	0.726424	62.589469	62.089654	61.112312	0.630001	0.823295	0.785688	61.020141	up	62.589469	62.089654	0.499816	0.701674	-0.201859	64.104847	61.199153	52.541398	63.064999	61.449999	59.557499	58.675	64.720001
MSFT	2017-01-06	62.299999	63.150002	62.040001	62.84	57.270218	19,922,900	62.582501	62.425866	63.150002	62.040001	62.432	62.7255	61.069	0.661335	62.628013	62.145235	61.180065	1.110001	0.843774	0.818119	61.020141	up	62.628013	62.145235	0.482778	0.657895	-0.175117	64.048169	61.402831	57.186675	63.05	61.449999	59.7275	58.865	64.57
MSFT	2017-01-09	62.759998	63.080002	62.540001	62.639999	57.087944	20,382,700	62.755	62.504183	63.080002	62.504183	62.532	62.807	61.1092	0.525228	62.629857	62.181884	61.237317	0.540001	0.822076	0.790307	61.020141	up	62.629857	62.181884	0.447973	0.61591	-0.167938	63.857456	61.756544	55.037948	63.05	61.449999	60.0175	58.865	64.529999
MSFT	2017-01-10	62.73	63.07	62.279999	62.619999	57.06971	18,593,000	62.675	62.629592	63.07	62.279999	62.539999	62.8395	61.1596	0.489613	62.62834	62.214337	61.29154	0.790001	0.819785	0.790276	61.020141	up	62.62834	62.214337	0.414003	0.575529	-0.161526	63.818727	61.860273	54.81614	62.715001	61.449999	59.76	58.865	64.519997
MSFT	2017-01-11	62.610001	63.23	62.43	63.189999	57.589188	21,517,300	62.865	62.652296	63.23	62.43	62.717999	62.8905	61.226	0.46889	62.714749	62.286608	61.365989	0.8	0.818371	0.791249	61.020141	up	62.714749	62.286608	0.428141	0.546051	-0.117911	63.82828	61.95272	59.789849	62.63	61.83	59.725	58.865	64.620003
MSFT	2017-01-12	63.060001	63.400002	61.950001	62.610001	57.060596	20,968,200	62.755001	62.758648	63.400002	61.950001	62.78	62.872	61.2798	0.472458	62.698634	62.310563	61.414774	1.450001	0.863488	0.857124	61.020141	up	62.698634	62.310563	0.388071	0.514455	-0.126385	63.816917	61.927083	53.354073	62.675002	61.949999	59.725	58.865	64.489998
MSFT	2017-01-13	62.619999	62.869999	62.349998	62.700001	57.142624	19,422,300	62.634999	62.756825	62.869999	62.349998	62.752	62.873	61.3378	0.472052	62.698844	62.339411	61.465175	0.520001	0.838953	0.823412	61.020141	up	62.698844	62.339411	0.359434	0.483451	-0.124017	63.817104	61.928897	54.178297	62.675002	61.949999	59.725	58.865	64.360001
MSFT	2017-01-17	62.68	62.700001	62.029999	62.529999	56.987679	20,664,000	62.485	62.695912	62.700001	62.029999	62.73	62.8705	61.3998	0.473814	62.672868	62.353528	61.506933	0.670002	0.826885	0.808071	61.020141	up	62.672868	62.353528	0.31934	0.450629	-0.131289	63.818129	61.922871	52.298474	62.675002	62.469999	59.725	58.865	64.620003
MSFT	2017-01-18	62.669998	62.700001	62.119999	62.5	56.96035	19,670,100	62.4975	62.590456	62.700001	62.119999	62.706	62.8805	61.4656	0.46313	62.646273	62.364378	61.545877	0.580002	0.809251	0.785264	61.020141	up	62.646273	62.364378	0.281895	0.416882	-0.134987	63.80676	61.95424	51.955893	62.675002	62.615	59.810001	58.950001	64.620003
MSFT	2017-01-19	62.240002	62.98	62.200001	62.299999	56.77808	18,451,700	62.430001	62.543978	62.98	62.200001	62.528	62.8145	61.5374	0.445935	62.593	62.359609	61.57545	0.779999	0.807161	0.784737	61.020141	up	62.593	62.359609	0.233391	0.380184	-0.146793	63.70637	61.92263	49.622112	62.675002	62.91	60.015001	59.155001	64.230003
MSFT	2017-01-20	62.669998	62.82	62.369999	62.740002	57.179073	30,213,500	62.65	62.486989	62.82	62.369999	62.554	62.7745	61.5838	0.412023	62.615616	62.387786	61.621119	0.520001	0.78665	0.758264	61.020141	up	62.615616	62.387786	0.227829	0.349713	-0.121884	63.598547	61.950454	54.467766	62.675002	63.025	60.169999	59.31	63.98
MSFT	2017-01-23	62.700001	63.119999	62.57	62.959999	57.379585	23,097,600	62.8375	62.568494	63.119999	62.568494	62.606	62.7455	61.6336	0.373962	62.668598	62.430173	61.673624	0.549999	0.769746	0.737437	61.020141	up	62.668598	62.430173	0.238425	0.327455	-0.08903	63.493423	61.997577	56.709827	62.675002	63.025	60.729999	59.869999	64.940002
MSFT	2017-01-24	63.200001	63.740002	62.939999	63.52	57.889938	24,672,900	63.350001	62.702997	63.740002	62.702997	62.804	62.744	61.7006	0.37061	62.799583	62.510901	61.746031	0.800003	0.771907	0.743694	61.108919	up	62.799583	62.510901	0.288682	0.319701	-0.031018	63.48522	62.00278	61.858373	62.845002	63.025	60.745	59.885001	64.010002
MSFT	2017-01-25	63.950001	64.099998	63.450001	63.68	58.035755	23,672,700	63.795	63.026499	64.099998	63.026499	63.04	62.766	61.8002	0.412316	62.935032	62.5975	61.821873	0.649997	0.763199	0.734324	61.572027	up	62.935032	62.5975	0.337531	0.323267	0.014264	63.590632	61.941368	63.204858	63.025	63.025	60.935001	59.885001	64.25
MSFT	2017-01-26	64.120003	64.540001	63.549999	64.269997	58.573452	43,554,600	64.12	63.410749	64.540001	63.410749	63.434	62.8155	61.9052	0.522085	63.140411	62.721389	61.917878	0.990002	0.7794	0.759892	61.765324	up	63.140411	62.721389	0.419022	0.342418	0.076604	63.859671	61.771329	67.728936	63.285	63.245001	60.995	59.885001	64.269997
MSFT	2017-01-27	65.389999	65.910004	64.889999	65.779999	59.949623	44,818,000	65.4925	63.765375	65.910004	63.765375	64.041999	62.955	62.0584	0.844409	63.546501	62.947953	62.069333	1.640007	0.840872	0.847903	62.856291	up	63.546501	62.947953	0.598549	0.393644	0.204905	64.643817	61.266183	75.897056	63.970002	63.930003	61.155	60.045	64.400002
MSFT	2017-01-30	65.690002	65.790001	64.800003	65.129997	59.357231	31,651,400	65.352501	64.628937	65.790001	64.628937	64.475999	63.0665	62.1836	0.974043	63.790116	63.109586	62.189359	0.989998	0.851524	0.862113	62.856291	up	63.790116	63.109586	0.68053	0.451021	0.229509	65.014585	61.118414	67.926807	64.015002	63.930003	61.429999	60.06	64.989998
MSFT	2017-01-31	64.860001	65.150002	64.260002	64.650002	58.919785	25,270,500	64.730002	64.990719	65.150002	64.260002	64.701999	63.192	62.2836	1.009442	63.922406	63.223691	62.285855	0.89	0.854272	0.864902	62.856291	up	63.922406	63.223691	0.698716	0.50056	0.198155	65.210884	61.173115	62.691276	64.055003	63.930003	61.7625	60.06	64.730003
MSFT	2017-02-01	64.360001	64.620003	63.470001	63.580002	57.944622	39,671,500	64.007502	64.86036	64.86036	63.470001	64.681999	63.242	62.3424	1.002274	63.869729	63.250084	62.336606	1.180001	0.877538	0.896412	62.856291	up	63.869729	63.250084	0.619645	0.524377	0.095268	65.246548	61.237452	52.902516	64.140002	63.930003	62.179999	60.209999	64.93
MSFT	2017-02-02	63.25	63.41	62.75	63.169998	57.570969	45,827,000	63.145	64.433931	64.433931	62.75	64.462	63.2855	62.3988	0.977819	63.762078	63.244152	62.369288	0.830002	0.874143	0.889771	62.856291	up	63.762078	63.244152	0.517926	0.523087	-0.005161	65.241138	61.329861	49.700176	64.240002	63.930003	62.279999	60.209999	64.709999
MSFT	2017-02-03	63.5	63.700001	63.07	63.68	58.035755	30,301,800	63.4875	63.789465	63.789465	63.07	64.042	63.3545	62.4552	0.952992	63.74945	63.276437	62.420689	0.630001	0.856704	0.863794	62.856291	up	63.74945	63.276437	0.473014	0.513072	-0.040059	65.260484	61.448516	53.472985	64.330002	63.930003	62.279999	60.209999	64.410004
MSFT	2017-02-06	63.5	63.650002	63.139999	63.639999	57.999302	19,796,400	63.4825	63.638483	63.650002	63.139999	63.744	63.3945	62.5056	0.947031	63.732612	63.303367	62.468505	0.540001	0.834082	0.831414	62.856291	up	63.732612	63.303367	0.429244	0.496307	-0.067062	65.288561	61.500438	53.136339	64.330002	63.930003	62.279999	60.379999	64.75
MSFT	2017-02-07	63.740002	63.779999	63.23	63.43	57.807915	20,277,200	63.545	63.560491	63.779999	63.23	63.5	63.434	62.5662	0.930231	63.686056	63.312748	62.50621	0.549999	0.813791	0.803273	62.856291	up	63.686056	63.312748	0.373309	0.471707	-0.098398	65.294462	61.573537	51.310037	64.330002	63.930003	62.279999	60.379999	64.639999
MSFT	2017-02-08	63.57	63.810001	63.220001	63.34	57.725891	18,096,400	63.485001	63.552746	63.810001	63.220001	63.451999	63.47	62.6224	0.9108	63.632817	63.314766	62.538908	0.59	0.797806	0.781946	62.856291	up	63.632817	63.314766	0.31805	0.440976	-0.122925	65.2916	61.648399	50.508805	64.330002	63.930003	62.257499	60.379999	64.870003
MSFT	2017-02-09	63.52	64.440002	63.32	64.059998	58.382069	22,644,400	63.835	63.518873	64.440002	63.32	63.629999	63.5135	62.6914	0.917475	63.698537	63.369969	62.598559	1.120002	0.82082	0.815751	62.856291	up	63.698537	63.369969	0.328568	0.418494	-0.089926	65.348449	61.67855	56.377478	64.270001	63.930003	62.257499	60.379999	64.93
MSFT	2017-02-10	64.25	64.300003	63.98	64	58.3274	18,170,700	64.132501	63.676937	64.300003	63.676937	63.693999	63.583	62.7496	0.897869	63.744916	63.416638	62.653517	0.320003	0.785047	0.766176	62.856291	up	63.744916	63.416638	0.328278	0.400451	-0.072173	65.378738	61.787262	55.783856	63.950001	63.930003	62.257499	60.379999	64.209999
MSFT	2017-02-13	64.239998	64.860001	64.129997	64.720001	58.983585	22,920,100	64.487499	63.904719	64.860001	63.904719	63.91	63.684	62.8388	0.906882	63.894929	63.513183	62.734556	0.860001	0.790401	0.775559	62.856291	up	63.894929	63.513183	0.381746	0.39671	-0.014964	65.497764	61.870235	61.07999	63.805001	63.930003	62.257499	60.689999	65.029999
MSFT	2017-02-14	64.410004	64.720001	64.019997	64.57	59.203629	23,108,400	64.43	64.196109	64.720001	64.019997	64.138	63.786	62.9462	0.884708	63.998786	63.591466	62.806534	0.700004	0.783944	0.768003	62.856291	up	63.998786	63.591466	0.40732	0.398832	0.008488	65.555417	62.016583	59.481515	63.805001	63.930003	62.249999	60.689999	64.870003
MSFT	2017-02-15	64.5	64.57	64.160004	64.529999	59.166958	17,005,200	64.440001	64.313055	64.57	64.160004	64.376	63.8875	63.0518	0.844959	64.080511	63.660987	62.874121	0.409996	0.757233	0.732203	62.856291	up	64.080511	63.660987	0.419524	0.402971	0.016554	65.577418	62.197581	59.037805	63.965001	63.930003	62.249999	60.689999	64.980003
MSFT	2017-02-16	64.739998	65.239998	64.440002	64.519997	59.157787	20,546,300	64.734999	64.376528	65.239998	64.376528	64.467999	63.9985	63.1378	0.767725	64.148124	63.724617	62.938665	0.799996	0.760288	0.738982	62.856291	up	64.148124	63.724617	0.423507	0.407078	0.016429	65.53395	62.463049	58.919453	64.189999	63.930003	62.0825	60.689999	65.099998
MSFT	2017-02-17	64.470001	64.690002	64.300003	64.620003	59.249485	21,248,800	64.520002	64.555763	64.690002	64.300003	64.592	64.0925	63.2312	0.719077	64.220721	63.790942	63.0046	0.389999	0.733839	0.704084	62.856291	up	64.220721	63.790942	0.429779	0.411618	0.018161	65.530654	62.654345	59.787476	64.23	63.930003	62.23	60.689999	65.290001
MSFT	2017-02-21	64.610001	64.949997	64.449997	64.489998	59.13028	20,655,900	64.624998	64.537883	64.949997	64.449997	64.545999	64.169	63.2936	0.672105	64.262148	63.842724	63.062851	0.5	0.717136	0.683675	62.856291	up	64.262148	63.842724	0.419424	0.413179	0.006245	65.513209	62.82479	58.069713	64.23	63.970002	62.3125	60.689999	65.470001
MSFT	2017-02-22	64.330002	64.389999	64.050003	64.360001	59.011097	19,292,700	64.282501	64.58144	64.58144	64.050003	64.504	64.211	63.3606	0.655454	64.277203	63.881041	63.113719	0.439995	0.69734	0.659307	62.856291	up	64.277203	63.881041	0.396162	0.409776	-0.013614	65.521907	62.900092	56.326994	64.279999	63.970002	62.3125	60.689999	65.709999
MSFT	2017-02-23	64.419998	64.730003	64.190002	64.620003	59.249485	20,273,100	64.490002	64.431971	64.730003	64.190002	64.522	64.258	63.4136	0.649045	64.329941	63.935779	63.172789	0.540001	0.686102	0.647377	62.856291	up	64.329941	63.935779	0.394162	0.406653	-0.012491	65.556089	62.95991	58.978642	64.609999	64.015002	62.5725	60.689999	65.860001
MSFT	2017-02-24	64.529999	64.800003	64.139999	64.620003	59.249485	21,796,800	64.522501	64.460986	64.800003	64.139999	64.542002	64.2755	63.4626	0.654084	64.374566	63.986462	63.229543	0.660004	0.684238	0.648639	62.856291	up	64.374566	63.986462	0.388104	0.402943	-0.014839	65.583668	62.967332	58.978642	64.629998	64.055003	62.645001	60.689999	65.550003
MSFT	2017-02-27	64.540001	64.540001	64.050003	64.230003	58.891888	15,871,500	64.340002	64.491744	64.540001	64.050003	64.464002	64.198	63.4876	0.549982	64.352326	64.004502	63.268776	0.57	0.676078	0.640775	62.856291	up	64.352326	64.004502	0.347823	0.391919	-0.044096	65.297964	63.098036	53.344244	64.629998	64.140002	62.792501	60.689999	65.730003
MSFT	2017-02-28	64.080002	64.199997	63.759998	63.98	58.66267	23,239,800	64.004999	64.415873	64.415873	63.759998	64.362002	64.1405	63.5136	0.505751	64.295045	64.002687	63.296668	0.470005	0.661358	0.623698	62.856291	up	64.295045	64.002687	0.292358	0.372007	-0.079649	65.152003	63.128997	50.043828	64.499998	64.240002	62.850001	60.689999	65.559998
MSFT	2017-03-01	64.129997	64.989998	64.019997	64.940002	59.542889	26,937,500	64.519999	64.210436	64.989998	64.019997	64.478002	64.155	63.5608	0.524922	64.394269	64.072118	63.361112	1.009998	0.686261	0.662328	62.856291	up	64.394269	64.072118	0.322151	0.362036	-0.039885	65.204844	63.105157	60.221362	64.499998	64.330002	62.850001	60.689999	65.730003

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.