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	2017-03-02	64.690002	64.75	63.880001	64.010002	58.690178	24,539,600	64.332501	64.365217	64.75	63.880001	64.356002	64.1765	63.595	0.508686	64.335151	64.067517	63.386559	1.060001	0.712957	0.702096	62.856291	up	64.335151	64.067517	0.267634	0.343155	-0.075521	65.193872	63.159128	49.6653	64.374998	64.330002	62.935001	60.689999	65.68
MSFT	2017-03-03	63.990002	64.279999	63.619999	64.25	58.910236	18,135,900	64.035	64.348859	64.348859	63.619999	64.282001	64.2305	63.6076	0.450176	64.322051	64.081034	63.420419	0.66	0.709174	0.697886	62.856291	up	64.322051	64.081034	0.241017	0.322728	-0.081711	65.130852	63.330149	52.003441	64.304999	64.330002	63.025	60.689999	65.529999
MSFT	2017-03-06	63.970001	64.559998	63.810001	64.269997	58.928562	18,750,300	64.152499	64.19193	64.559998	63.810001	64.29	64.26	63.6222	0.431131	64.314042	64.095031	63.453736	0.749997	0.71209	0.703097	62.856291	up	64.314042	64.095031	0.219011	0.301984	-0.082973	65.122263	63.397738	52.202669	64.304999	64.330002	63.265001	60.91	65.480003
MSFT	2017-03-07	64.190002	64.779999	64.190002	64.400002	59.04776	18,521,000	64.390001	64.172214	64.779999	64.172214	64.374001	64.298	63.6394	0.406391	64.327267	64.117622	63.490844	0.589997	0.703369	0.691787	62.856291	up	64.327267	64.117622	0.209645	0.283517	-0.073871	65.110783	63.485217	53.552505	64.304999	64.270001	63.950002	61.595002	65.230003
MSFT	2017-03-08	64.260002	65.080002	64.25	64.989998	59.588722	21,510,900	64.645001	64.281108	65.080002	64.25	64.384	64.376	63.6682	0.379867	64.429226	64.182242	63.549635	0.830002	0.712414	0.705609	62.856291	up	64.429226	64.182242	0.246984	0.27621	-0.029226	65.135735	63.616266	59.185798	64.350001	63.994999	63.972502	61.595002	64.949997
MSFT	2017-03-09	65.190002	65.199997	64.480003	64.730003	59.350338	19,846,800	64.900001	64.463054	65.199997	64.463054	64.528	64.445501	63.698	0.298866	64.475499	64.222817	63.595924	0.719994	0.712956	0.707047	62.856291	up	64.475499	64.222817	0.252682	0.271504	-0.018822	65.043233	63.847768	55.964623	64.409998	63.994999	63.992503	62.115002	65.480003
MSFT	2017-03-10	65.110001	65.260002	64.75	64.93	59.53371	19,538,200	65.012501	64.681528	65.260002	64.681528	64.664	64.489001	63.731	0.303088	64.545422	64.275201	63.64824	0.529999	0.699887	0.689342	62.936974	up	64.545422	64.275201	0.270221	0.271248	-0.001026	65.095176	63.882825	57.864344	64.440001	64.005001	64.035002	62.355002	65.389999
MSFT	2017-03-13	65.010002	65.190002	64.57	64.709999	59.331993	20,100,000	64.870001	64.847014	65.190002	64.57	64.752	64.524501	63.7654	0.283762	64.570742	64.307408	63.689878	0.620002	0.694181	0.682408	62.936974	up	64.570742	64.307408	0.263334	0.269665	-0.006331	65.092024	63.956977	55.0509	64.440001	64.165001	64.085002	62.355002	65.040001
MSFT	2017-03-14	64.529999	64.550003	64.150002	64.410004	59.056942	14,280,200	64.410002	64.858507	64.858507	64.150002	64.754001	64.509001	63.7956	0.280974	64.546013	64.315008	63.718118	0.559997	0.684597	0.670167	62.936974	up	64.546013	64.315008	0.231005	0.261933	-0.030928	65.070948	63.947053	51.382186	64.440001	64.200001	64.130002	62.355002	65.5
MSFT	2017-03-15	64.550003	64.919998	64.25	64.75	59.368668	24,833,800	64.6175	64.634255	64.919998	64.25	64.706001	64.518001	63.8478	0.285871	64.577396	64.34723	63.758584	0.669998	0.683554	0.67015	62.936974	up	64.577396	64.34723	0.230166	0.25558	-0.025414	65.089742	63.946259	55.03921	64.440001	64.240002	64.130002	62.355002	66.400002
MSFT	2017-03-16	64.75	64.760002	64.300003	64.639999	59.267818	20,674,300	64.612501	64.625877	64.760002	64.300003	64.688	64.523501	63.889	0.287169	64.587027	64.368916	63.793149	0.459999	0.667586	0.649135	62.936974	up	64.587027	64.368916	0.218111	0.248086	-0.029975	65.097838	63.949163	53.633562	64.535001	64.240002	64.130002	62.355002	67.529999
MSFT	2017-03-17	64.910004	65.239998	64.68	64.870003	59.478706	49,219,700	64.925001	64.619189	65.239998	64.619189	64.676001	64.541001	63.9404	0.297426	64.630562	64.406034	63.835379	0.599999	0.662758	0.644222	63.027334	up	64.630562	64.406034	0.224528	0.243374	-0.018846	65.135853	63.946149	56.154998	64.705002	64.290001	64.130002	62.355002	67.919998
MSFT	2017-03-20	64.910004	65.18	64.720001	64.93	59.53371	14,598,100	64.935001	64.772095	65.18	64.720001	64.720001	64.556501	63.993	0.309588	64.676629	64.444846	63.878305	0.459999	0.648275	0.625799	63.072603	up	64.676629	64.444846	0.231783	0.241056	-0.009273	65.175677	63.937324	56.814716	64.705002	64.440001	64.100002	62.355002	67.830002
MSFT	2017-03-21	65.190002	65.5	64.129997	64.209999	58.873562	26,640,500	64.7575	64.853548	65.5	64.129997	64.68	64.542501	64.0204	0.318944	64.60484	64.42745	63.891313	1.370003	0.699827	0.70022	63.072603	up	64.60484	64.42745	0.17739	0.228323	-0.050933	65.180388	63.904614	47.56525	64.814999	64.56	63.940002	62.355002	68.269997
MSFT	2017-03-22	64.120003	65.139999	64.120003	65.029999	59.625412	20,680,000	64.602501	64.805524	65.139999	64.120003	64.736	64.576001	64.0682	0.333615	64.670249	64.472083	63.935967	1.019996	0.722696	0.732197	63.072603	up	64.670249	64.472083	0.198166	0.222291	-0.024126	65.24323	63.908771	56.292497	64.810002	64.56	63.867502	62.355002	68.459999
MSFT	2017-03-23	64.940002	65.239998	64.769997	64.870003	59.478706	19,269,200	64.955	64.704012	65.239998	64.704012	64.782001	64.588501	64.1132	0.339973	64.70098	64.501559	63.972596	0.470001	0.704647	0.705978	63.072603	up	64.70098	64.501559	0.199422	0.217717	-0.018296	65.268447	63.908554	54.390283	64.810002	64.56	63.867502	62.355002	69.410004
MSFT	2017-03-24	65.360001	65.449997	64.760002	64.980003	59.579567	22,617,100	65.137501	64.829506	65.449997	64.760002	64.804001	64.606501	64.149	0.351078	64.743907	64.536999	64.012102	0.689995	0.7036	0.704379	63.072603	up	64.743907	64.536999	0.206908	0.215556	-0.008648	65.308656	63.904345	55.503558	64.810002	64.56	63.947502	62.355002	69.300003
MSFT	2017-03-27	64.629997	65.220001	64.349998	65.099998	59.689571	18,614,700	64.824998	64.983503	65.220001	64.349998	64.838	64.650001	64.1988	0.355839	64.79869	64.578703	64.054765	0.870003	0.715486	0.720942	63.072603	up	64.79869	64.578703	0.219987	0.216442	0.003546	65.361678	63.938324	56.743917	64.810002	64.56	64.060001	62.355002	69.080002
MSFT	2017-03-28	64.959999	65.470001	64.650002	65.290001	59.863796	20,080,400	65.092501	64.904251	65.470001	64.650002	65.054001	64.715501	64.2506	0.346463	64.874276	64.631391	64.103206	0.819999	0.722951	0.730847	63.072603	up	64.874276	64.631391	0.242885	0.221731	0.021154	65.408426	64.022575	58.706749	64.810002	64.56	64.080001	62.735003	68.809998
MSFT	2017-03-29	65.120003	65.5	64.949997	65.470001	60.028847	13,618,400	65.26	64.998376	65.5	64.949997	65.142001	64.742001	64.3094	0.382892	64.965926	64.693511	64.156805	0.550003	0.710598	0.712763	63.086709	up	64.965926	64.693511	0.272416	0.231868	0.040548	65.507785	63.976217	60.533829	64.810002	64.56	64.100001	62.855002	69
MSFT	2017-03-30	65.419998	65.980003	65.360001	65.709999	60.248901	15,122,800	65.6175	65.129188	65.980003	65.129188	65.31	64.827	64.3736	0.400146	65.080399	64.768806	64.217715	0.620002	0.704127	0.703487	63.559541	up	65.080399	64.768806	0.311593	0.247813	0.06378	65.627292	64.026708	62.891442	65.050003	64.800001	64.125	62.855002	68.940002
MSFT	2017-03-31	65.650002	66.190002	65.449997	65.860001	60.386421	21,040,300	65.787501	65.373344	66.190002	65.373344	65.486	64.9075	64.4448	0.438104	65.200338	64.849635	64.282118	0.740005	0.70669	0.707139	63.698583	up	65.200338	64.849635	0.350702	0.268391	0.082312	65.783709	64.031292	64.325858	65.155003	64.905001	64.3125	63.375002	69.040001
MSFT	2017-04-03	65.809998	65.940002	65.190002	65.550003	60.102184	20,400,900	65.622501	65.580422	65.940002	65.190002	65.576001	64.971501	64.501	0.433544	65.254132	64.901514	64.331839	0.75	0.709783	0.711425	63.698583	up	65.254132	64.901514	0.352618	0.285236	0.067382	65.838589	64.104412	59.230302	65.155003	64.905001	64.3425	63.520003	69.309998
MSFT	2017-04-04	65.389999	65.809998	65.279999	65.730003	60.267239	12,997,400	65.5525	65.601462	65.809998	65.279999	65.664001	65.038001	64.5564	0.443166	65.327343	64.962884	64.386669	0.529999	0.696941	0.693282	63.698583	up	65.327343	64.962884	0.364459	0.301081	0.063379	65.924332	64.151669	61.15448	65.27	64.905001	64.384999	63.815003	68.459999
MSFT	2017-04-05	66.300003	66.349998	65.440002	65.559998	60.111355	21,448,600	65.9125	65.576981	66.349998	65.440002	65.682001	65.066501	64.5972	0.457996	65.363136	65.007115	64.432682	0.909996	0.71216	0.714954	63.750139	up	65.363136	65.007115	0.356022	0.312069	0.043953	65.982494	64.150508	58.353264	65.349998	64.984999	64.37	63.930003	68.379997
MSFT	2017-04-06	65.599998	66.059998	65.480003	65.730003	60.267239	18,103,500	65.717501	65.744741	66.059998	65.480003	65.686002	65.116501	64.6382	0.473645	65.419577	65.060662	64.483557	0.579995	0.702719	0.701458	63.750139	up	65.419577	65.060662	0.358915	0.321438	0.037477	66.063792	64.16921	60.311082	65.349998	64.984999	64.415	63.930003	68.43
MSFT	2017-04-07	65.849998	65.959999	65.440002	65.68	60.221394	14,108,500	65.7325	65.731121	65.959999	65.440002	65.650001	65.154001	64.6664	0.487587	65.459642	65.106539	64.530477	0.519997	0.689668	0.683312	63.750139	up	65.459642	65.106539	0.353104	0.327771	0.025332	66.129175	64.178827	59.426194	65.5	64.984999	64.3525	63.930003	69.410004
MSFT	2017-04-10	65.610001	65.82	65.360001	65.529999	60.083858	17,952,700	65.58	65.73181	65.82	65.360001	65.646001	65.195001	64.6614	0.482739	65.470466	65.137906	64.569674	0.459999	0.673263	0.66098	63.750139	up	65.470466	65.137906	0.33256	0.328729	0.003831	66.160479	64.229523	56.736892	65.649998	65.08	64.3175	63.930003	67.480003
MSFT	2017-04-11	65.599998	65.610001	64.849998	65.480003	60.038006	18,791,500	65.385	65.655905	65.655905	64.849998	65.596001	65.248501	64.668401	0.449295	65.471934	65.163247	64.605373	0.760003	0.679458	0.670883	63.750139	up	65.471934	65.163247	0.308687	0.324721	-0.016034	66.147092	64.34991	55.830001	65.599998	65.235001	64.3175	63.930003	67.709999
MSFT	2017-04-12	65.419998	65.510002	65.110001	65.230003	59.808784	17,108,500	65.317501	65.520453	65.520453	65.110001	65.530002	65.272501	64.680001	0.433819	65.434714	65.168192	64.629868	0.400001	0.659497	0.643795	63.750139	up	65.434714	65.168192	0.266522	0.313081	-0.046559	66.140139	64.404863	51.405273	65.599998	65.235001	64.2875	63.930003	67.690002
MSFT	2017-04-13	65.290001	65.860001	64.949997	64.949997	59.552055	17,896,500	65.262499	65.418977	65.860001	64.949997	65.374	65.288001	64.707401	0.415168	65.360142	65.152029	64.642422	0.910004	0.677391	0.670415	63.750139	up	65.360142	65.152029	0.208113	0.292087	-0.083975	66.118337	64.457665	46.919999	65.599998	65.235001	64.1725	63.930003	68.449997
MSFT	2017-04-17	65.040001	65.489998	65.010002	65.480003	60.038006	16,689,300	65.255001	65.340738	65.489998	65.010002	65.334001	65.318501	64.753601	0.405129	65.378582	65.176323	64.675269	0.540001	0.667577	0.657374	63.750139	up	65.378582	65.176323	0.202259	0.274122	-0.071863	66.128759	64.508242	54.935238	65.599998	65.235001	64.202499	63.930003	68.68
MSFT	2017-04-18	65.330002	65.709999	65.160004	65.389999	59.955486	15,155,600	65.397501	65.297869	65.709999	65.160004	65.306001	65.341501	64.787801	0.394839	65.380338	65.192151	64.703297	0.549995	0.659178	0.646636	63.750139	up	65.380338	65.192151	0.188187	0.256935	-0.068747	66.131179	64.551822	53.458948	65.599998	65.235001	64.222501	63.930003	68.769997
MSFT	2017-04-19	65.650002	65.75	64.889999	65.040001	59.634575	26,992,800	65.332501	65.347685	65.75	64.889999	65.218001	65.383001	64.815801	0.302466	65.327979	65.180881	64.716501	0.860001	0.673523	0.667973	63.750139	up	65.327979	65.180881	0.147098	0.234967	-0.087869	65.987932	64.77807	48.051235	65.454998	65.235001	64.302501	63.930003	69.620003
MSFT	2017-04-20	65.459999	65.75	65.139999	65.5	60.056339	22,299,500	65.462499	65.340093	65.75	65.139999	65.272	65.406501	64.857201	0.291661	65.354444	65.204519	64.747227	0.709999	0.676128	0.672175	63.750139	up	65.354444	65.204519	0.149924	0.217959	-0.068034	65.989823	64.823179	54.557496	65.404999	65.235001	64.32	63.930003	69.959999
MSFT	2017-04-21	65.669998	66.699997	65.449997	66.400002	60.881542	32,522,600	66.054999	65.401296	66.699997	65.401296	65.562001	65.483001	64.918401	0.340157	65.515299	65.293074	64.812041	1.25	0.717119	0.729958	63.885124	up	65.515299	65.293074	0.222225	0.218812	0.003413	66.163314	64.802687	64.045604	65.774998	65.41	64.340001	63.930003	70.410004
MSFT	2017-04-24	67.480003	67.660004	67.099998	67.529999	61.917622	29,770,000	67.442501	65.728147	67.660004	65.728147	65.972	65.610501	64.987801	0.553006	65.825253	65.458772	64.918628	1.260002	0.755896	0.782962	65.031115	up	65.825253	65.458772	0.366481	0.248346	0.118135	66.716513	64.504489	71.961365	66.255001	65.890004	64.387502	63.930003	69.839996
MSFT	2017-04-25	67.900002	68.040001	67.599998	67.919998	62.275211	30,242,700	67.865	66.585324	68.040001	66.585324	66.478	65.751501	65.066201	0.742898	66.147521	65.641085	65.036329	0.510002	0.738333	0.755666	65.553001	up	66.147521	65.641085	0.506436	0.299964	0.206472	67.237296	64.265705	74.082213	66.465	66.080002	64.497502	63.930003	70.099998
MSFT	2017-04-26	68.080002	68.309998	67.620003	67.830002	62.192715	26,190,800	67.960001	67.225162	68.309998	67.225162	67.036	65.878501	65.128401	0.866653	66.406364	65.803227	65.145885	0.689995	0.73488	0.749099	65.717703	up	66.406364	65.803227	0.603138	0.360599	0.242539	67.611806	64.145196	72.715355	66.599999	66.215001	64.572501	63.930003	71.760002
MSFT	2017-04-27	68.150002	68.379997	67.580002	68.269997	62.596138	34,971,000	68.095	67.592582	68.379997	67.580002	67.59	66.0185	65.202401	1.011279	66.693077	65.985951	65.268399	0.799995	0.739531	0.754189	65.717703	up	66.693077	65.985951	0.707127	0.429904	0.277222	68.041059	63.995942	75.131222	66.634998	66.25	64.687499	63.930003	72.279999
MSFT	2017-04-28	68.910004	69.139999	67.690002	68.459999	62.770325	39,548,800	68.550001	67.843791	69.139999	67.690002	68.001999	66.156001	65.281001	1.145211	66.964911	66.169213	65.39356	1.449997	0.790279	0.823769	65.943692	up	66.964911	66.169213	0.795698	0.503063	0.292635	68.446422	63.865579	76.114734	67.014999	66.744999	64.685001	63.930003	72.519997
MSFT	2017-05-01	68.68	69.550003	68.5	69.410004	63.64138	31,954,400	69.035002	68.196896	69.550003	68.196896	68.378	66.333501	65.378801	1.353153	67.341079	66.409272	65.551067	1.090004	0.811687	0.850393	66.473823	up	67.341079	66.409272	0.931807	0.588812	0.342996	69.039807	63.627194	80.308121	67.220001	66.950001	64.685001	63.930003	72.389999
MSFT	2017-05-02	69.709999	69.709999	69.129997	69.300003	63.540516	23,906,100	69.4625	68.615949	69.709999	68.615949	68.654001	66.521001	65.472401	1.491601	67.642452	66.6234	65.698084	0.580002	0.795139	0.823354	66.949937	up	67.642452	66.6234	1.019052	0.67486	0.344192	69.504202	63.537799	78.58766	67.424999	67.029999	64.685001	63.930003	71.949997
MSFT	2017-05-03	69.379997	69.379997	68.709999	69.080002	63.338833	28,928,000	69.137499	69.039224	69.379997	68.709999	68.904001	66.688501	65.564201	1.583372	67.863614	66.805371	65.830709	0.669998	0.7862	0.808018	66.949937	up	67.863614	66.805371	1.058243	0.751536	0.306707	69.855245	63.521757	75.121397	67.579998	67.180001	64.685001	63.930003	70.32
MSFT	2017-05-04	69.029999	69.080002	68.639999	68.809998	63.091236	21,749,400	68.89	69.088361	69.088361	68.639999	69.012001	66.851001	65.653201	1.627613	68.009211	66.953862	65.947543	0.440003	0.761472	0.771217	66.949937	up	68.009211	66.953862	1.05535	0.812299	0.243051	70.106227	63.595774	70.983364	68.404999	67.279999	64.685001	63.930003	69.779999
MSFT	2017-05-05	68.900002	69.029999	68.489998	69	63.265469	19,128,800	68.855	68.98918	69.029999	68.489998	69.120001	67.0145	65.740801	1.672696	68.16164	67.105427	66.067248	0.540001	0.745652	0.748095	66.949937	up	68.16164	67.105427	1.056213	0.861082	0.195131	70.359892	63.669109	72.146121	68.645001	67.279999	64.685001	63.970002	70.650002
MSFT	2017-05-08	68.970001	69.050003	68.419998	68.940002	63.210476	18,566,100	68.845001	68.92209	69.050003	68.419998	69.026001	67.177501	65.827201	1.694505	68.281388	67.241322	66.179905	0.630005	0.737392	0.736286	66.949937	up	68.281388	67.241322	1.040066	0.896879	0.143188	70.56651	63.788491	71.176192	68.645001	67.279999	64.925002	64.005001	70.269997
MSFT	2017-05-09	68.860001	69.279999	68.68	69.040001	63.302139	22,858,400	68.965	68.883546	69.279999	68.68	68.974001	67.353001	65.923401	1.696657	68.398098	67.374557	66.292065	0.599999	0.727578	0.722657	66.949937	up	68.398098	67.374557	1.023541	0.922211	0.101329	70.746314	63.959688	71.855343	68.645001	67.279999	65.030002	64.155001	69.900002
MSFT	2017-05-10	68.989998	69.559998	68.919998	69.309998	63.549713	17,977,800	69.194998	68.924273	69.559998	68.919998	69.02	67.5445	66.030001	1.690258	68.53839	67.517923	66.410416	0.64	0.721322	0.714392	67.096823	up	68.53839	67.517923	1.020467	0.941862	0.078605	70.925017	64.163983	73.659937	68.700001	67.279999	65.030002	64.195002	70
MSFT	2017-05-11	68.360001	68.730003	68.120003	68.459999	62.770325	28,789,400	68.417502	69.059635	69.059635	68.120003	68.95	67.706	66.100401	1.609872	68.52633	67.587707	66.490791	1.189995	0.754799	0.761952	67.096823	up	68.52633	67.587707	0.938623	0.941215	-0.002591	70.925745	64.486255	60.506735	68.915001	67.279999	65.0875	64.280001	70.870003
MSFT	2017-05-12	68.610001	68.610001	68.040001	68.379997	62.696995	18,714,100	68.41	68.738568	68.738568	68.040001	68.825999	67.8775	66.1878	1.478131	68.503817	67.646395	66.564878	0.57	0.741599	0.742757	67.096823	up	68.503817	67.646395	0.857422	0.924456	-0.067034	70.833763	64.921238	59.431061	68.875	67.279999	65.167498	64.459999	69.910004
MSFT	2017-05-15	68.139999	68.480003	67.57	68.43	62.742844	31,530,300	68.155001	68.574284	68.574284	67.57	68.723999	68.025	66.2714	1.369493	68.492461	67.70444	66.63802	0.910003	0.753628	0.759481	67.096823	up	68.492461	67.70444	0.788021	0.897169	-0.109148	70.763986	65.286014	59.910777	68.564999	67.279999	65.167498	64.549999	70.269997
MSFT	2017-05-16	68.230003	69.440002	68.160004	69.410004	64.006172	34,956,000	68.810003	68.364642	69.440002	68.160004	68.798	68.226	66.374201	1.252402	68.633621	67.830778	66.746725	1.279998	0.791226	0.811533	67.096823	up	68.633621	67.830778	0.802843	0.878304	-0.07546	70.730804	65.721197	67.917807	68.564999	67.279999	65.242499	64.549999	70.260002
MSFT	2017-05-17	68.889999	69.099998	67.43	67.480003	62.226448	30,548,800	68.225	68.587323	69.099998	67.43	68.432001	68.348	66.435801	1.023666	68.456142	67.804794	66.775481	1.980004	0.876139	0.92838	67.096823	up	68.456142	67.804794	0.651347	0.832913	-0.181566	70.395331	66.300669	47.708418	68.494999	67.279999	65.364999	64.549999	71.209999
MSFT	2017-05-18	67.400002	68.129997	67.139999	67.709999	62.438519	25,201,300	67.594999	68.406161	68.406161	67.139999	68.282001	68.4585	66.490201	0.793449	68.34135	67.797773	66.812129	0.989998	0.884271	0.934542	67.096823	up	68.34135	67.797773	0.543578	0.775046	-0.231468	70.045398	66.871602	49.631833	68.349999	67.299999	65.417499	64.549999	70.529999
MSFT	2017-05-19	67.5	68.099998	67.43	67.690002	62.420082	26,961,100	67.68	68.00058	68.099998	67.43	68.144002	68.523	66.549401	0.658213	68.241143	67.78979	66.846555	0.669998	0.868966	0.908088	67.096823	up	68.241143	67.78979	0.451353	0.710307	-0.258954	69.839426	67.206575	49.461485	68.349999	67.299999	65.417499	64.549999	69.209999
MSFT	2017-05-22	67.889999	68.5	67.5	68.449997	63.120922	16,237,600	68.084999	67.84029	68.5	67.5	68.148001	68.569	66.619801	0.615954	68.273274	67.838694	66.909435	1	0.878326	0.917279	67.096823	up	68.273274	67.838694	0.434581	0.655162	-0.220581	69.800909	67.337092	55.686546	68.349999	67.299999	65.417499	64.549999	69.800003
MSFT	2017-05-23	68.720001	68.75	68.379997	68.68	63.332985	15,425,800	68.6325	67.962645	68.75	67.962645	68.002	68.607	66.699201	0.596959	68.335848	67.901013	66.978869	0.370003	0.842017	0.862551	67.096823	up	68.335848	67.901013	0.434835	0.611096	-0.176262	69.800917	67.413083	57.396838	68.290001	67.299999	65.417499	64.549999	68.489998
MSFT	2017-05-24	68.870003	68.879997	68.449997	68.769997	63.415985	14,593,900	68.742499	68.297572	68.879997	68.297572	68.259999	68.654	66.7864	0.568909	68.40264	67.965382	67.04911	0.43	0.812587	0.819296	67.096823	up	68.40264	67.965382	0.437258	0.576329	-0.139071	69.791818	67.516182	58.078626	68.290001	67.299999	65.417499	64.549999	68.93
MSFT	2017-05-25	68.970001	69.879997	68.910004	69.620003	64.199837	21,854,100	69.345001	68.520035	69.879997	68.520035	68.642	68.7215	66.8838	0.600178	68.589926	68.087947	67.149929	1.11	0.833831	0.848366	67.096823	up	68.589926	68.087947	0.50198	0.561459	-0.059479	69.921857	67.521143	63.947116	68.509998	67.509998	65.344999	64.709999	68.169998
MSFT	2017-05-26	69.800003	70.220001	69.519997	69.959999	64.513367	19,827,900	69.875	68.932518	70.220001	68.932518	69.095999	68.7965	66.9902	0.656829	68.800707	68.226617	67.260128	0.700004	0.824272	0.83353	67.369408	up	68.800707	68.226617	0.57409	0.563985	0.010105	70.110159	67.482842	65.997513	68.68	67.834999	65.32	64.744999	69.080002
MSFT	2017-05-30	69.790001	70.410004	69.769997	70.410004	64.928337	17,072,800	70.095002	69.403759	70.410004	69.403759	69.488001	68.8465	67.101001	0.738921	69.048291	68.388349	67.383652	0.640007	0.81111	0.814178	67.647467	up	69.048291	68.388349	0.659942	0.583176	0.076765	70.324342	67.368659	68.547193	68.775002	68.755001	65.592499	64.959999	68.57
MSFT	2017-05-31	70.529999	70.739998	69.809998	69.839996	64.40271	30,436,400	70.229998	69.74938	70.739998	69.74938	69.72	68.8735	67.1992	0.765742	69.170092	68.495879	67.47998	0.93	0.819602	0.82576	67.797718	up	69.170092	68.495879	0.674213	0.601384	0.072829	70.404985	67.342016	62.186302	68.939999	68.939999	66.072502	65.440003	69.459999
MSFT	2017-06-01	70.239998	70.610001	69.449997	70.099998	64.642433	21,603,600	70.099999	69.989689	70.610001	69.449997	69.986	68.9245	67.317	0.812744	69.313154	68.614702	67.582725	1.160004	0.843917	0.859185	67.797718	up	69.313154	68.614702	0.698452	0.620797	0.077654	70.549987	67.299012	63.83484	69.084999	68.939999	66.272501	65.680001	69.980003
MSFT	2017-06-02	70.440002	71.860001	70.239998	71.760002	66.173225	34,770,300	71.075001	70.044844	71.860001	70.044844	70.414	69.072	67.4516	1.029623	69.689592	68.847688	67.74654	1.760003	0.909351	0.949266	68.2022	up	69.689592	68.847688	0.841905	0.665019	0.176886	71.131245	67.012755	72.175412	69.680001	69.5	66.4075	65.964999	69.989998
MSFT	2017-06-05	71.970001	72.889999	71.809998	72.279999	66.652733	33,316,800	72.237499	70.559922	72.889999	70.559922	70.878	69.236	67.5998	1.254266	70.088116	69.101933	67.924323	1.129997	0.925112	0.967339	69.44798	up	70.088116	69.101933	0.986184	0.729252	0.256932	71.744532	66.727468	74.183914	70.634998	70.014999	66.442499	65.999998	71.150002
MSFT	2017-06-06	72.300003	72.620003	72.269997	72.519997	66.874039	31,511,100	72.4275	71.398711	72.620003	71.398711	71.299998	69.415	67.7506	1.449985	70.462252	69.355123	68.104545	0.350006	0.884033	0.905606	69.728182	up	70.462252	69.355123	1.107129	0.804827	0.302302	72.31497	66.515029	75.078076	70.669998	70.014999	66.879999	66.379999	71.769997
MSFT	2017-06-07	72.639999	72.769997	71.949997	72.389999	66.754166	22,301,800	72.437498	71.913105	72.769997	71.913105	71.809999	69.5825	67.8964	1.59102	70.758828	69.579928	68.272602	0.82	0.879459	0.897045	69.728182	up	70.758828	69.579928	1.1789	0.879642	0.299258	72.76454	66.400459	73.59123	70.900002	70.014999	67.085001	66.585001	72.779999
MSFT	2017-06-08	72.510002	72.519997	71.5	71.949997	66.348427	24,588,300	72.119999	72.175302	72.519997	71.5	72.179999	69.7145	68.0296	1.674544	70.942085	69.755489	68.416814	1.019997	0.889497	0.909341	69.728182	up	70.942085	69.755489	1.186596	0.941033	0.245563	73.063588	66.365411	68.636601	71.169998	70.014999	67.227499	66.664999	73.349998
MSFT	2017-06-09	72.040001	72.080002	68.589996	70.32	64.845322	49,187,400	70.7575	72.14765	72.14765	68.589996	71.891998	69.8075	68.1266	1.652713	70.84638	69.797305	68.491449	3.490006	1.075248	1.167407	69.728182	up	70.84638	69.797305	1.049075	0.962641	0.086434	73.112926	66.502074	54.104317	70.739998	70.014999	67.379999	66.664999	73.300003
MSFT	2017-06-12	69.25	69.940002	68.129997	69.779999	64.347374	47,761,700	69.275	71.452575	71.452575	68.129997	71.391998	69.8775	68.208	1.618361	70.682321	69.796023	68.54198	2.190003	1.154873	1.269667	69.728182	up	70.682321	69.796023	0.886298	0.947373	-0.061074	73.114221	66.640778	50.30438	70.509998	70.014999	67.842499	66.664999	73.860001
MSFT	2017-06-13	70.019997	70.82	69.959999	70.650002	65.149651	25,258,600	70.362499	70.363787	70.82	69.959999	71.017999	69.9885	68.3038	1.589734	70.677349	69.859281	68.624648	1.040001	1.146668	1.2467	69.728182	up	70.677349	69.859281	0.818068	0.921512	-0.103443	73.167968	66.809032	55.702411	70.509998	70.014999	67.9625	66.664999	74.220001
MSFT	2017-06-14	70.910004	71.099998	69.43	70.269997	64.799194	25,510,700	70.4275	70.363143	71.099998	69.43	70.593999	70.0315	68.3982	1.584886	70.614679	69.889704	68.689171	1.669998	1.184049	1.28903	69.728182	up	70.614679	69.889704	0.724975	0.882204	-0.157229	73.201272	66.861727	52.994696	70.509998	70.014999	67.9625	66.664999	73.790001
MSFT	2017-06-15	69.269997	70.209999	68.800003	69.900002	64.458038	26,068,700	69.545	70.395322	70.395322	68.800003	70.184	70.152499	68.4816	1.467898	70.504729	69.890467	68.736655	1.469994	1.204474	1.307126	69.728182	up	70.504729	69.890467	0.614262	0.828616	-0.214354	73.088295	67.216704	50.424526	70.509998	70.014999	67.9625	66.664999	73.599998
MSFT	2017-06-16	69.730003	70.029999	69.220001	70	64.550247	48,345,100	69.745001	69.970161	70.029999	69.220001	70.12	70.267	68.5704	1.352094	70.427078	69.89858	68.786198	0.809998	1.176297	1.257414	69.728182	up	70.427078	69.89858	0.528498	0.768592	-0.240094	72.971188	67.562811	51.114589	70.449997	70.014999	67.99	66.664999	74.190002
MSFT	2017-06-19	70.5	70.940002	70.349998	70.870003	65.352501	23,798,300	70.665001	69.857581	70.940002	69.857581	70.338001	70.426	68.6732	1.212915	70.495221	69.970538	68.867915	0.940002	1.159419	1.225672	69.728182	up	70.495221	69.970538	0.524683	0.719811	-0.195127	72.851829	68.00017	56.754556	70.449997	70.014999	68.0975	66.664999	74.050003
MSFT	2017-06-20	70.82	70.870003	69.870003	69.910004	64.467255	21,512,200	70.367503	70.261291	70.870003	69.870003	70.190001	70.499	68.7578	1.128743	70.405187	69.966054	68.908782	1	1.148032	1.203105	69.728182	up	70.405187	69.966054	0.439134	0.663675	-0.224541	72.756487	68.241513	49.911742	70.324997	70.014999	68.077499	66.664999	73.160004
MSFT	2017-06-21	70.209999	70.620003	69.940002	70.269997	64.799194	19,891,100	70.26	70.314397	70.620003	69.940002	70.190001	70.5785	68.8526	1.046911	70.384389	69.988568	68.962163	0.709999	1.116743	1.153795	69.728182	up	70.384389	69.988568	0.395821	0.610104	-0.214283	72.672322	68.484677	52.237319	70.104999	70.014999	67.922499	66.664999	73.040001
MSFT	2017-06-22	70.540001	70.589996	69.709999	70.260002	64.790031	22,965,700	70.274999	70.287198	70.589996	69.709999	70.262001	70.653	68.9482	0.960926	70.365252	70.008674	69.013058	0.879997	1.099833	1.126415	69.728182	up	70.365252	70.008674	0.356578	0.559399	-0.202821	72.574852	68.731148	52.164901	69.614998	70.014999	67.922499	66.664999	72.699997
MSFT	2017-06-23	70.089996	71.25	69.919998	71.209999	65.666039	27,617,300	70.617498	70.281099	71.25	69.919998	70.504001	70.7325	69.0678	0.936425	70.495213	70.097661	69.099213	1.330002	1.116274	1.146773	69.728182	up	70.495213	70.097661	0.397552	0.52703	-0.129478	72.605351	68.859649	58.109293	70.025002	70.014999	67.887499	66.76	72.580002
MSFT	2017-06-26	71.400002	71.709999	70.440002	70.529999	65.038994	19,607,000	71.020001	70.449299	71.709999	70.440002	70.436	70.761	69.1794	0.920211	70.500565	70.129686	69.155322	1.269997	1.127254	1.159096	69.728182	up	70.500565	70.129686	0.370879	0.4958	-0.124921	72.601421	68.920579	53.029461	70.255001	70.16	67.824999	66.915001	72.260002
MSFT	2017-06-27	70.110001	70.18	69.18	69.209999	63.821743	25,215,100	69.67	70.73465	70.73465	69.18	70.295999	70.701	69.254	0.981389	70.302016	70.061561	69.157466	1.349999	1.143164	1.178186	72.607553	down	70.302016	70.061561	0.240455	0.444731	-0.204275	72.663778	68.738221	44.835793	70.255001	70.195	67.824999	66.915001	72.150002
MSFT	2017-06-28	69.209999	69.839996	68.790001	69.800003	64.365814	25,806,200	69.41	70.202325	70.202325	68.790001	70.202	70.699	69.3422	0.983275	70.224784	70.042187	69.182664	1.049995	1.136509	1.165367	72.607553	down	70.224784	70.042187	0.182597	0.392304	-0.209707	72.665549	68.73245	48.654606	70.25	70.509998	67.824999	66.915001	72.68
MSFT	2017-06-29	69.379997	69.489998	68.089996	68.489998	63.157803	28,918,700	68.862497	69.806162	69.806162	68.089996	69.848	70.6185	69.4112	1.094509	69.957893	69.92721	69.1555	1.710007	1.177473	1.219831	72.44949	down	69.957893	69.92721	0.030684	0.31998	-0.289296	72.807517	68.429483	41.744661	69.899998	70.489998	67.795	66.915001	72.400002
MSFT	2017-06-30	68.779999	69.379997	68.739998	68.93	63.563541	24,161,100	68.957499	69.33433	69.379997	68.739998	69.392	70.477	69.4798	1.121761	69.799756	69.853342	69.146657	0.889999	1.15694	1.186848	72.44949	down	69.799756	69.853342	-0.053586	0.245267	-0.298853	72.720521	68.233478	44.591067	69.899998	70.489998	67.795	66.915001	72.790001
MSFT	2017-07-03	69.330002	69.599998	68.019997	68.169998	62.862709	16,165,500	68.779999	69.145914	69.599998	68.019997	68.92	70.2715	69.5152	1.150182	69.549024	69.72865	69.108357	1.580001	1.187158	1.226163	72.44949	down	69.549024	69.72865	-0.179626	0.160288	-0.339914	72.571863	67.971136	40.87594	69.864998	70.454998	68.009998	67	72.470001
MSFT	2017-07-05	68.260002	69.440002	68.220001	69.080002	63.701874	21,176,300	68.750002	68.962956	69.440002	68.220001	68.894	70.0995	69.5462	1.049002	69.476867	69.680602	69.107245	1.270004	1.193076	1.230547	72.44949	down	69.476867	69.680602	-0.203735	0.087483	-0.291219	72.197504	68.001496	46.61163	69.864998	70.454998	68.2575	67.170002	71.410004
MSFT	2017-07-06	68.269997	68.779999	68.120003	68.57	63.23159	21,117,600	68.435	68.856479	68.856479	68.120003	68.648	69.9085	69.5592	0.953416	69.337349	69.598335	69.086177	0.959999	1.176427	1.203492	72.060478	down	69.337349	69.598335	-0.260986	0.017789	-0.278776	71.815333	68.001667	44.033427	69.864998	70.454998	68.765001	67.265004	72.5
MSFT	2017-07-07	68.699997	69.839996	68.699997	69.459999	64.052299	16,878,300	69.174997	68.645739	69.839996	68.645739	68.842	69.784	69.5918	0.826995	69.356218	69.588088	69.100836	1.269996	1.183111	1.210143	72.060478	down	69.356218	69.588088	-0.23187	-0.032142	-0.199728	71.43799	68.13001	49.303351	69.864998	70.454998	68.939999	67.430001	73.589996
MSFT	2017-07-10	69.459999	70.25	69.199997	69.980003	64.531799	15,014,500	69.7225	68.910368	70.25	68.910368	69.052	69.767	69.626	0.818851	69.452185	69.617119	69.135313	1.050003	1.173603	1.194129	72.060478	down	69.452185	69.617119	-0.164934	-0.058701	-0.106233	71.404703	68.129297	52.139043	69.134999	70.454998	69.012499	67.430001	73.220001
MSFT	2017-07-11	70	70.68	69.75	69.989998	64.541016	17,460,000	70.105	69.316434	70.68	69.316434	69.416	69.7775	69.6566	0.820372	69.534925	69.64474	69.16883	0.93	1.156203	1.167716	72.060478	down	69.534925	69.64474	-0.109814	-0.068923	-0.040891	71.418244	68.136757	52.194393	69.349999	70.454998	69.59	67.990002	73.650002
MSFT	2017-07-12	70.690002	71.279999	70.550003	71.150002	65.610718	17,750,900	70.917502	69.710717	71.279999	69.710717	69.83	69.8025	69.6914	0.855237	69.783399	69.75624	69.246523	1.290001	1.16576	1.179944	72.060478	down	69.783399	69.75624	0.027158	-0.049707	0.076865	71.512975	68.092025	58.231734	69.649998	70.394997	70.324998	68.505001	72.400002
MSFT	2017-07-13	71.5	72.040001	71.309998	71.769997	66.182449	20,269,800	71.654999	70.314109	72.040001	70.314109	70.47	69.8775	69.7408	0.957991	70.089029	69.905408	69.345483	0.889999	1.146063	1.15095	72.060478	down	70.089029	69.905408	0.183622	-0.003041	0.186663	71.793482	67.961519	61.062163	70.029999	70.394997	70.342499	68.619999	72.489998
MSFT	2017-07-14	72.239998	73.269997	71.959999	72.779999	67.113792	25,868,100	72.562498	70.984554	73.269997	70.984554	71.134	70.0215	69.8148	1.157276	70.503025	70.11834	69.48017	1.5	1.171344	1.185855	69.057433	up	70.503025	70.11834	0.384684	0.074504	0.31018	72.336052	67.706949	65.199406	70.644997	70.644997	70.4575	68.619999	72.150002
MSFT	2017-07-17	72.800003	73.449997	72.720001	73.349998	67.639435	21,803,900	73.08	71.773526	73.449997	71.773526	71.807999	70.189	69.9056	1.375802	70.941021	70.357722	69.631928	0.729996	1.139819	1.140269	69.664192	up	70.941021	70.357722	0.583298	0.176263	0.407035	72.940603	67.437397	67.310393	70.785	70.734997	70.592499	68.619999	73.160004
MSFT	2017-07-18	73.089996	73.389999	72.660004	73.300003	67.593346	26,435,300	73.110001	72.426763	73.389999	72.426763	72.47	70.3105	69.9916	1.536967	71.303941	70.575669	69.775774	0.729995	1.110546	1.099242	69.727277	up	71.303941	70.575669	0.728272	0.286665	0.441607	73.384434	67.236566	66.926918	70.785	70.734997	70.377498	68.770001	72.720001
MSFT	2017-07-19	73.5	74.040001	73.449997	73.860001	68.109718	22,416,200	73.7125	72.768382	74.040001	72.768382	73.012	70.508	70.09	1.725071	71.697181	70.818953	69.93594	0.739998	1.084078	1.063317	70.555047	up	71.697181	70.818953	0.878228	0.404977	0.473251	73.958142	67.057858	69.053631	71.369999	71.029999	70.262498	68.869999	72.690002
MSFT	2017-07-20	74.18	74.300003	73.279999	74.220001	68.441696	42,361,000	73.995001	73.240441	74.300003	73.240441	73.502	70.7055	70.1936	1.912338	72.085307	71.070882	70.103942	1.020004	1.079502	1.058986	70.613043	up	72.085307	71.070882	1.014425	0.526867	0.487558	74.530177	66.880824	70.372583	71.75	71.16	70.262498	68.869999	72.82
MSFT	2017-07-21	73.449997	74.290001	73.169998	73.790001	68.045166	46,717,100	73.674999	73.617721	74.290001	73.169998	73.704001	70.882	70.2832	2.028434	72.347568	71.272299	70.248494	1.120003	1.082394	1.065088	70.613043	up	72.347568	71.272299	1.075269	0.636547	0.438722	74.938868	66.825132	66.715007	72.025002	71.16	70.262498	68.869999	72.830002
MSFT	2017-07-24	73.529999	73.75	73.129997	73.599998	67.869972	21,394,800	73.502499	73.64636	73.75	73.129997	73.754001	71.0015	70.386	2.117231	72.540249	71.444721	70.379925	0.660004	1.052224	1.024579	70.613043	up	72.540249	71.444721	1.095528	0.728343	0.367185	75.235962	66.767038	65.104808	72.425003	71.16	70.262498	68.869999	73.050003

Subsets and Splits

No community queries yet

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