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	2017-12-14	85.43	85.870003	84.529999	84.690002	78.90696	19,306,000	85.130001	85.148393	85.870003	84.529999	85.002002	83.5845	81.7278	1.237275	84.11291	83.324951	81.630277	1.340004	1.293049	1.327292	81.607362	up	84.11291	83.324951	0.787959	0.72737	0.060589	86.059049	81.109951	57.343399	83.375	83.375	81.214998	79.125	91.82
MSFT	2017-12-15	85.260002	87.089996	84.879997	86.849998	80.919449	53,936,700	86.019998	85.139197	87.089996	84.879997	85.540001	83.767	81.9454	1.431518	84.534001	83.586066	81.834972	2.399994	1.372117	1.434562	81.681311	up	84.534001	83.586066	0.947935	0.771483	0.176452	86.630036	80.903964	65.087233	84.035	83.894996	82.247498	79.125	92.330002
MSFT	2017-12-18	87.120003	87.5	86.230003	86.379997	80.481552	22,283,800	86.807501	85.579598	87.5	85.579598	85.769999	83.966	82.153	1.506175	84.818	83.793024	82.013208	1.269997	1.364822	1.418105	82.610685	up	84.818	83.793024	1.024976	0.822181	0.202795	86.978349	80.953651	62.431385	84.465	84.099999	82.234999	79.125	94.059998
MSFT	2017-12-19	86.349998	86.349998	85.269997	85.830002	79.969116	23,524,800	85.949999	86.193549	86.349998	85.269997	85.819999	84.131	82.3438	1.521263	84.973693	83.943911	82.162886	1.11	1.346621	1.387295	82.610685	up	84.973693	83.943911	1.029782	0.863701	0.16608	87.173526	81.088474	59.378026	84.75	84.099999	82.379999	79.514999	93.919998
MSFT	2017-12-20	86.199997	86.300003	84.709999	85.519997	79.680283	23,674,900	85.682499	86.071774	86.300003	84.709999	85.853999	84.221	82.5284	1.548666	85.057739	84.060658	82.294538	1.590004	1.364005	1.407566	82.610685	up	85.057739	84.060658	0.997081	0.890377	0.106704	87.318332	81.123667	57.66608	85.415001	84.099999	82.459999	79.559998	92.739998
MSFT	2017-12-21	86.050003	86.099998	85.400002	85.5	79.661644	17,990,700	85.762501	85.877136	86.099998	85.400002	86.015999	84.3405	82.71	1.550635	85.12578	84.167276	82.420242	0.699996	1.316576	1.336809	82.610685	up	85.12578	84.167276	0.958504	0.904003	0.054501	87.441769	81.23923	57.550816	85.810002	84.099999	82.4875	79.559998	95.010002
MSFT	2017-12-22	85.400002	85.629997	84.919998	85.510002	79.670959	14,145,800	85.365	85.819819	85.819819	84.919998	85.748	84.453	82.8778	1.549737	85.184891	84.266737	82.541409	0.709999	1.273249	1.274128	82.610685	up	85.184891	84.266737	0.918154	0.906833	0.011321	87.552474	81.353525	57.59647	86.015	84.099999	82.435	79.559998	94.260002
MSFT	2017-12-26	85.309998	85.529999	85.029999	85.400002	79.568489	9,891,200	85.3175	85.592409	85.592409	85.029999	85.552001	84.5295	83.036	1.557189	85.217985	84.350683	82.653511	0.5	1.218017	1.196715	82.610685	up	85.217985	84.350683	0.867302	0.898927	-0.031625	87.643878	81.415122	56.872027	86.015	84.099999	82.540001	79.559998	91.779999
MSFT	2017-12-27	85.650002	85.980003	85.220001	85.709999	79.857315	14,678,000	85.640001	85.454954	85.980003	85.220001	85.528	84.571	83.1972	1.577943	85.293679	84.451373	82.773373	0.760002	1.185302	1.153044	82.610685	up	85.293679	84.451373	0.842306	0.887603	-0.045296	87.726887	81.415113	58.457823	86.015	84.099999	82.647499	79.559998	88
MSFT	2017-12-28	85.900002	85.93	85.550003	85.720001	79.866631	10,594,300	85.775002	85.547478	85.93	85.547478	85.568001	84.69	83.3598	1.569945	85.359267	84.545345	82.888927	0.379997	1.12778	1.075739	82.610685	up	85.359267	84.545345	0.813922	0.872866	-0.058945	87.82989	81.55011	58.510831	86.104999	84.099999	82.574999	79.559998	91.330002
MSFT	2017-12-29	85.629997	86.050003	85.5	85.540001	79.698914	18,717,400	85.68	85.66124	86.050003	85.5	85.576001	84.7585	83.5184	1.575939	85.387072	84.619023	82.992891	0.550003	1.08651	1.023165	82.705505	up	85.387072	84.619023	0.768049	0.851903	-0.083854	87.910377	81.606623	57.098796	86.104999	84.099999	82.489998	79.559998	89.610001
MSFT	2018-01-02	86.129997	86.309998	85.5	85.949997	80.080917	22,483,800	85.972498	85.67062	86.309998	85.5	85.664	84.843	83.6792	1.593018	85.473676	84.717614	83.108856	0.809998	1.066759	1.001849	82.899453	up	85.473676	84.717614	0.756062	0.832735	-0.076673	88.029036	81.656964	59.496489	85.529999	84.099999	82.472498	79.559998	85.010002
MSFT	2018-01-03	86.059998	86.510002	85.970001	86.349998	80.453613	26,061,400	86.2225	85.821559	86.510002	85.821559	85.853999	85.1065	83.83	1.356052	85.608495	84.838531	83.23596	0.560005	1.030563	0.957664	83.367009	up	85.608495	84.838531	0.769964	0.820181	-0.050217	87.818604	82.394396	61.742963	85.610001	84.099999	82.472498	79.559998	88.18
MSFT	2018-01-04	86.589996	87.660004	86.57	87.110001	81.161705	21,912,000	86.9825	86.022029	87.660004	86.022029	86.134	85.3825	83.9956	1.148531	85.839496	85.006788	83.387883	1.310006	1.050523	0.992898	84.136307	up	85.839496	85.006788	0.832707	0.822686	0.010022	87.679563	83.085437	65.642147	86.290001	84.180001	82.637499	79.559998	89.129997
MSFT	2018-01-05	87.660004	88.410004	87.43	88.190002	82.167961	23,407,100	87.922503	86.502265	88.410004	86.502265	86.628	85.653	84.1822	1.140383	86.201112	85.242582	83.576201	1.300003	1.068343	1.023609	84.849175	up	86.201112	85.242582	0.95853	0.849855	0.108675	87.933767	83.372233	70.27804	86.665001	84.555001	82.877499	79.559998	89.830002
MSFT	2018-01-08	88.199997	88.580002	87.599998	88.279999	82.251793	22,113,000	88.164999	87.212384	88.580002	87.212384	87.175999	85.9425	84.3752	1.024165	86.520941	85.467576	83.760664	0.980004	1.062033	1.019248	85.032255	up	86.520941	85.467576	1.053365	0.890557	0.162808	87.990829	83.894171	70.633627	86.805001	84.639999	82.877499	79.559998	90.809998
MSFT	2018-01-09	88.650002	88.730003	87.860001	88.220001	82.195915	19,484,300	88.365002	87.688691	88.730003	87.688691	87.63	86.1455	84.5644	1.054187	86.782335	85.671459	83.93554	0.870002	1.048316	1.004324	85.282031	up	86.782335	85.671459	1.110876	0.934621	0.176255	88.253874	84.037126	70.032094	86.975002	84.715	82.877499	79.559998	92.660004
MSFT	2018-01-10	87.860001	88.190002	87.410004	87.82	81.823212	18,652,200	87.820002	88.026847	88.190002	87.410004	87.924001	86.275	84.6446	1.09413	86.941976	85.83061	84.087872	0.809997	1.031294	0.984891	85.282031	up	86.941976	85.83061	1.111365	0.96997	0.141396	88.46326	84.08674	65.996761	87.115002	84.715	83.064999	79.559998	92
MSFT	2018-01-11	88.129997	88.129997	87.239998	88.080002	82.065468	17,808,900	87.894999	87.923424	88.129997	87.239998	88.118001	86.4	84.7284	1.151836	87.117057	85.997232	84.244426	0.889999	1.021201	0.975402	85.282031	up	87.117057	85.997232	1.119825	0.999941	0.119884	88.703672	84.096327	67.315108	87.115002	84.855003	83.164997	79.559998	92.720001
MSFT	2018-01-12	88.669998	89.779999	88.449997	89.599998	83.481705	24,271,500	89.124998	87.909211	89.779999	87.909211	88.4	86.6125	84.8568	1.326693	87.499048	86.264104	84.454448	1.699997	1.069687	1.047861	85.971414	up	87.499048	86.264104	1.234944	1.046941	0.188003	89.265886	83.959114	73.727988	87.64	85.605	82.879998	79.559998	91.489998
MSFT	2018-01-16	90.099998	90.790001	88.010002	88.349998	82.317055	36,599,700	89.3125	88.517105	90.790001	88.010002	88.414	86.7955	84.9602	1.299702	87.629963	86.418614	84.607215	2.779999	1.191852	1.221075	85.971414	up	87.629963	86.418614	1.211349	1.079823	0.131526	89.394904	84.196095	62.81333	88.380001	86.395001	82.879998	79.559998	91.730003
MSFT	2018-01-17	89.080002	90.279999	88.75	90.139999	83.984802	25,621,200	89.5625	88.914802	90.279999	88.75	88.797999	86.96	85.082	1.499768	88.016122	86.694272	84.824187	1.930001	1.244577	1.291968	85.971414	up	88.016122	86.694272	1.32185	1.128228	0.193622	89.959536	83.960463	69.725089	88.680001	87.060002	82.879998	79.594998	94.059998
MSFT	2018-01-18	89.800003	90.669998	89.660004	90.099998	83.94754	24,159,700	90.057501	89.238651	90.669998	89.238651	89.253999	87.146	85.2012	1.647455	88.336719	86.946548	85.031081	1.009994	1.227821	1.26377	86.37369	up	88.336719	86.946548	1.39017	1.180617	0.209554	90.44091	83.85109	69.414594	89.015	87.455002	82.879998	79.684998	95.419998
MSFT	2018-01-19	90.139999	90.610001	89.660004	90	83.854355	36,875,000	90.102501	89.648076	90.610001	89.648076	89.637999	87.3545	85.3118	1.733753	88.592608	87.17273	85.225941	0.949997	1.207976	1.232393	86.437823	up	88.592608	87.17273	1.419878	1.228469	0.191409	90.822005	83.886994	68.592265	89.015	87.66	83.035	79.754998	94.199997
MSFT	2018-01-22	90	91.620003	89.739998	91.610001	85.354408	23,601,600	90.742501	89.875288	91.620003	89.739998	90.039999	87.659	85.4586	1.919451	89.056822	87.501417	85.476296	1.880005	1.255978	1.297154	86.788538	up	89.056822	87.501417	1.555406	1.293856	0.261549	91.497902	83.820098	73.944281	89.430001	88.075001	83.375	79.954998	93.769997
MSFT	2018-01-23	91.900002	92.300003	91.540001	91.900002	85.624619	23,412,800	91.910002	90.308894	92.300003	90.308894	90.75	87.979	85.6054	2.068287	89.494235	87.827238	85.728206	0.760002	1.220551	1.243439	88.189685	up	89.494235	87.827238	1.666997	1.368484	0.298512	92.115573	83.842427	74.777997	89.770001	88.415001	83.375	79.954998	92.849998
MSFT	2018-01-24	92.550003	93.43	91.580002	91.82	85.550095	33,277,500	92.345001	91.109448	93.43	91.109448	91.086	88.2945	85.76	2.151436	89.852045	88.122998	85.9671	1.849998	1.265512	1.304095	88.592716	up	89.852045	88.122998	1.729047	1.440597	0.28845	92.597373	83.991627	74.073845	90.334999	89.07	83.375	79.954998	93.050003
MSFT	2018-01-25	92.470001	93.239998	91.93	92.330002	86.025261	26,383,200	92.4925	91.727225	93.239998	91.727225	91.532001	88.641	85.9292	2.217761	90.233269	88.434628	86.216626	1.419998	1.276547	1.315685	88.637943	up	90.233269	88.434628	1.798641	1.512206	0.286435	93.076522	84.205478	75.64812	90.720001	89.07	83.964998	80.399998	93.639999
MSFT	2018-01-26	93.120003	94.059998	92.580002	94.059998	87.637138	29,172,200	93.455	92.109862	94.059998	92.109862	92.344001	89.0585	86.1318	2.414206	90.821996	88.851322	86.524209	1.729996	1.308936	1.357116	89.248651	up	90.821996	88.851322	1.970674	1.603899	0.366775	93.886913	84.230087	80.069173	91.035	89.384999	84.282499	81.229999	93.32
MSFT	2018-01-29	95.139999	95.449997	93.720001	93.919998	87.506683	31,569,900	94.557499	92.782431	95.449997	92.782431	92.806	89.4685	86.3292	2.51172	91.298612	89.226779	86.81424	1.729996	1.339012	1.394404	90.401786	up	91.298612	89.226779	2.071833	1.697486	0.374347	94.491941	84.445059	78.822052	92.099999	90.079998	84.424999	81.520001	93.860001
MSFT	2018-01-30	93.300003	93.660004	92.099998	92.739998	86.407265	38,635,100	92.950001	93.669965	93.669965	92.099998	92.973999	89.8285	86.5244	2.433793	91.520364	89.487018	87.046622	1.82	1.373368	1.436964	90.401786	up	91.520364	89.487018	2.033346	1.764658	0.268688	94.696086	84.960913	69.058674	92.555001	90.184998	84.7575	81.680001	94.43
MSFT	2018-01-31	93.75	95.400002	93.510002	95.010002	88.522263	48,756,300	94.417502	93.309983	95.400002	93.309983	93.612	90.2815	86.7606	2.515684	92.057231	89.896128	87.358912	2.660004	1.46527	1.559268	90.401786	up	92.057231	89.896128	2.161103	1.843947	0.317156	95.312868	85.250132	75.377239	92.555001	90.184998	84.955	81.724999	96.540001
MSFT	2018-02-01	94.790001	96.07	93.580002	94.260002	87.823479	47,227,900	94.675001	93.863742	96.07	93.580002	93.998	90.677	86.9978	2.486681	92.396119	90.219378	87.629543	2.489998	1.538465	1.652341	90.401786	up	92.396119	90.219378	2.176741	1.910506	0.266235	95.650361	85.703639	70.271286	92.904999	90.55	85.057499	81.724999	96.769997
MSFT	2018-02-02	93.639999	93.970001	91.5	91.779999	85.512825	47,867,800	92.7225	94.269372	94.269372	91.5	93.542	90.9105	87.1828	2.349588	92.301331	90.334979	87.792306	2.760002	1.625718	1.763107	90.401786	up	92.301331	90.334979	1.966352	1.921675	0.044677	95.609676	86.211324	56.61472	93.785	90.645001	85.057499	81.935002	94.410004
MSFT	2018-02-05	90.559998	93.239998	88	88	81.990944	51,031,500	89.949999	93.495936	93.495936	88	92.358	90.901	87.2684	2.36152	91.639588	90.162018	87.800451	5.239998	1.883881	2.110796	96.952387	down	91.639588	90.162018	1.47757	1.832854	-0.355284	95.624041	86.177959	42.922527	92.035	90.785	85.057499	82.375	93.849998
MSFT	2018-02-06	86.889999	91.480003	85.25	91.330002	85.093559	67,998,600	88.737501	91.722967	91.722967	85.25	92.076001	91.0535	87.4328	2.280444	91.591959	90.248535	87.938864	6.230003	2.194318	2.522717	95.933152	down	91.591959	90.248535	1.343424	1.734968	-0.391544	95.614388	86.492612	53.574653	90.66	90.66	85.102499	82.375	94.18
MSFT	2018-02-07	90.489998	91.769997	89.199997	89.610001	83.49099	41,107,600	90.267498	90.230234	91.769997	89.199997	90.996001	91.123	87.5598	2.209625	91.287043	90.201236	88.004399	2.57	2.221152	2.527445	95.933152	down	91.287043	90.201236	1.085806	1.605136	-0.519329	95.542251	86.703749	48.536105	90.66	90.66	85.102499	82.375	94.599998
MSFT	2018-02-08	89.709999	89.879997	84.760002	85.010002	79.205109	55,628,700	87.34	90.248866	90.248866	84.760002	89.146001	90.9825	87.5826	2.500848	90.321344	89.816701	87.886972	5.119995	2.428213	2.7867	95.6801	down	90.321344	89.816701	0.504644	1.385037	-0.880394	95.984196	85.980804	38.191265	90.415001	90.415001	84.814999	82.424999	92.889999
MSFT	2018-02-09	86.300003	88.93	83.830002	88.18	82.158669	63,499,100	86.810001	88.794433	88.93	83.830002	88.426001	90.9875	87.6486	2.494832	89.991907	89.695463	87.898463	5.099998	2.619054	3.01803	95.434091	down	89.991907	89.695463	0.296443	1.167319	-0.870875	95.977165	85.997835	46.632763	89.950001	89.950001	84.854999	82.424999	93.129997
MSFT	2018-02-12	88.739998	89.779999	87.93	89.129997	83.04377	35,720,300	88.894999	87.802217	89.779999	87.802217	88.652	90.964	87.7644	2.510753	89.859305	89.653577	87.946759	1.849999	2.564122	2.901227	95.434091	down	89.859305	89.653577	0.205728	0.975	-0.769272	95.985505	85.942495	48.885754	89.950001	89.950001	85.235001	82.835003	92.480003
MSFT	2018-02-13	88.93	90	87.800003	89.830002	83.695961	26,407,700	89.140001	88.348608	90	87.800003	88.352	91.038	87.8776	2.450748	89.854797	89.666646	88.020611	2.199997	2.538113	2.831104	95.434091	down	89.854797	89.666646	0.188151	0.817631	-0.629479	95.939495	86.136505	50.542591	89.950001	89.950001	85.610001	83.210003	89.790001
MSFT	2018-02-14	88.510002	90.989998	88.410004	90.809998	85.006508	34,960,900	89.680001	88.744305	90.989998	88.410004	88.592	91.0715	88.0086	2.442391	90.001751	89.751338	88.129999	2.579994	2.541105	2.805993	95.434091	down	90.001751	89.751338	0.250413	0.704187	-0.453774	95.956283	86.186717	52.846977	88.900002	89.950001	85.7225	83.295002	87.18
MSFT	2018-02-15	91.209999	92.720001	90.620003	92.660004	86.738281	27,823,900	91.802502	89.212153	92.720001	89.212153	90.122	91.1995	88.2402	2.455843	90.410713	89.966795	88.307646	2.099998	2.509597	2.735393	95.434091	down	90.410713	89.966795	0.443918	0.652133	-0.208215	96.111186	86.287815	56.926999	88.535	89.950001	85.845001	83.370003	93.779999
MSFT	2018-02-16	92.449997	93.5	91.800003	92	86.120453	30,596,900	92.4375	90.507327	93.5	90.507327	90.886	91.2995	88.4484	2.445125	90.655219	90.117403	88.452444	1.699997	2.451768	2.631854	95.434091	down	90.655219	90.117403	0.537816	0.62927	-0.091454	96.18975	86.40925	55.095416	88.665001	89.950001	85.915001	83.740002	89.470001
MSFT	2018-02-20	91.480003	93.059998	91.010002	92.720001	86.794441	30,911,700	92.067501	91.472414	93.059998	91.010002	91.604001	91.355	88.6472	2.46506	90.972877	90.310188	88.6198	2.049996	2.42307	2.573668	95.434091	down	90.972877	90.310188	0.66269	0.635954	0.026736	96.28512	86.42488	56.73094	88.665001	89.950001	85.985002	84.715	89.389999
MSFT	2018-02-21	92.980003	93.360001	91.489998	91.489998	85.643036	26,922,500	92.33	91.769957	93.360001	91.489998	91.936	91.3345	88.8272	2.461992	91.052434	90.397581	88.732356	1.870003	2.383566	2.503301	95.434091	down	91.052434	90.397581	0.654853	0.639734	0.01512	96.258484	86.410516	53.168263	88.665001	89.950001	86.6225	85.239998	91.269997
MSFT	2018-02-22	92.050003	92.730003	91.360001	91.730003	85.867729	24,392,800	91.967503	92.049979	92.730003	91.360001	92.120001	91.33	88.9786	2.46114	91.156676	90.496279	88.849911	1.370002	2.311168	2.389972	95.434091	down	91.156676	90.496279	0.660397	0.643866	0.01653	96.25228	86.40772	53.778224	88.665001	89.950001	87.387501	85.744999	88.519997
MSFT	2018-02-23	93.599998	94.07	92.360001	94.059998	88.048805	26,329,200	93.522499	92.008741	94.07	92.008741	92.4	91.4165	89.1552	2.527639	91.603341	90.760258	89.054228	2.339997	2.313227	2.384974	95.434091	down	91.603341	90.760258	0.843082	0.683709	0.159373	96.471779	86.361222	59.3179	90.935002	89.950001	87.870001	85.744999	89.709999
MSFT	2018-02-26	94.400002	95.449997	94.25	95.419998	89.321877	30,199,800	94.879999	92.76562	95.449997	92.76562	93.084	91.4845	89.352	2.619137	92.190519	91.105424	89.303866	1.389999	2.247282	2.285477	95.434091	down	92.190519	91.105424	1.085095	0.763986	0.321108	96.722774	86.246227	62.168035	91.625	89.950001	88.235001	85.744999	92.330002
MSFT	2018-02-27	95.739998	95.839996	94.199997	94.199997	88.179848	25,869,100	94.994997	93.82281	95.839996	93.82281	93.379999	91.4985	89.529	2.633549	92.499669	91.334652	89.495871	1.639999	2.203905	2.220929	95.434091	down	92.499669	91.334652	1.165017	0.844193	0.320825	96.765598	86.231402	58.227152	92.125	89.950001	88.3375	85.744999	92.379997
MSFT	2018-02-28	94.839996	95.709999	93.629997	93.769997	87.777336	31,167,300	94.487497	94.408903	95.709999	93.629997	93.835999	91.55	89.7106	2.668938	92.695104	91.515048	89.663484	2.080002	2.195055	2.206836	95.434091	down	92.695104	91.515048	1.180057	0.911365	0.268691	96.887876	86.212124	56.859049	93.23	89.950001	88.752501	86.16	90.230003
MSFT	2018-03-01	93.989998	94.57	91.839996	92.849998	86.91613	37,135,600	93.312498	94.4482	94.57	91.839996	94.059998	91.442	89.8306	2.563165	92.718934	91.613933	89.788446	2.730004	2.233265	2.259153	95.434091	down	92.718934	91.613933	1.105001	0.950093	0.154909	96.568329	86.31567	53.938939	93.424999	89.950001	89.092501	86.5	90.769997
MSFT	2018-03-02	91.580002	93.150002	90.860001	93.050003	87.103348	32,830,400	92.160002	93.880349	93.880349	90.860001	93.857999	91.3815	89.964	2.50681	92.769868	91.720309	89.91635	2.290001	2.237318	2.262238	95.434091	down	92.769868	91.720309	1.049559	0.969986	0.079573	96.395119	86.367881	54.486183	93.349999	89.950001	89.702499	87.064999	92.879997
MSFT	2018-03-05	92.339996	94.269997	92.260002	93.639999	87.655647	23,901,600	93.127499	93.020176	94.269997	92.260002	93.501999	91.4745	90.1202	2.556383	92.903734	91.862508	90.062375	2.009995	2.221081	2.237013	95.434091	down	92.903734	91.862508	1.041226	0.984234	0.056992	96.587267	86.361733	56.141547	93.349999	89.950001	89.895	87.064999	91.860001
MSFT	2018-03-06	94.339996	94.489998	92.940002	93.32	87.356071	22,175,800	93.772499	93.073837	94.489998	92.940002	93.325999	91.7405	90.2762	2.450407	92.967775	91.97047	90.190125	1.549996	2.173146	2.168312	95.434091	down	92.967775	91.97047	0.997305	0.986848	0.010457	96.641315	86.839685	54.973691	93.349999	89.950001	90.209999	87.379998	93.580002
MSFT	2018-03-07	93.160004	93.940002	92.43	93.860001	87.861565	26,716,100	93.347502	93.423168	93.940002	92.43	93.344	91.867	90.4434	2.493034	93.105041	92.110435	90.334042	1.510002	2.125779	2.102481	95.434091	down	93.105041	92.110435	0.994605	0.9884	0.006206	96.853068	86.880932	56.613852	93.349999	89.950001	91.089998	88.074997	93.080002
MSFT	2018-03-08	94.269997	95.099998	93.769997	94.43	88.395149	25,887,800	94.392498	93.385335	95.099998	93.385335	93.660001	92.108	90.6218	2.496339	93.30888	92.282255	90.494668	1.330001	2.068937	2.025233	95.434091	down	93.30888	92.282255	1.026625	0.996045	0.030581	97.100678	87.115322	58.338954	93.349999	89.950001	91.369999	88.074997	94.169998
MSFT	2018-03-09	95.290001	96.540001	95	96.540001	90.370323	36,937,300	95.842501	93.888916	96.540001	93.888916	94.358	92.6845	90.8446	2.064952	93.805976	92.597644	90.73174	2.110001	2.07187	2.03371	89.668872	up	93.805976	92.597644	1.208332	1.038502	0.16983	96.814403	88.554596	64.039115	93.700001	90.185002	91.369999	88.074997	96.07
MSFT	2018-03-12	96.5	97.209999	96.040001	96.769997	90.585609	26,073,700	96.629999	94.865709	97.209999	94.865709	94.984	93.114	91.0658	1.969877	94.261979	92.906707	90.968534	1.169998	2.007451	1.947338	90.782985	up	94.261979	92.906707	1.355272	1.101856	0.253416	97.053753	89.174247	64.607562	94.035	90.520001	91.727499	88.384999	96.440002
MSFT	2018-03-13	97	97.239998	93.970001	94.410004	88.376442	35,387,800	95.655001	95.747854	97.239998	93.970001	95.202001	93.378	91.2396	1.749305	94.284752	93.018062	91.103494	3.269997	2.097633	2.079604	90.782985	up	94.284752	93.018062	1.26669	1.134823	0.131867	96.87661	89.87939	55.000301	94.05	90.535	92.215	88.384999	96.110001
MSFT	2018-03-14	95.120003	95.410004	93.5	93.849998	87.852211	32,132,000	94.470001	95.701427	95.701427	93.5	95.2	93.579	91.4058	1.538416	94.217867	93.079687	91.2112	1.910004	2.084231	2.062644	90.782985	up	94.217867	93.079687	1.13818	1.135494	0.002686	96.655832	90.502168	52.986806	94.05	90.535	91.41	88.384999	95
MSFT	2018-03-15	93.529999	94.580002	92.830002	94.18	88.16114	27,611,000	93.780001	95.085714	95.085714	92.830002	95.15	93.7475	91.5704	1.397248	94.212041	93.161192	91.327623	1.75	2.060357	2.03138	90.782985	up	94.212041	93.161192	1.05085	1.118565	-0.067716	96.541996	90.953004	54.054236	94.75	90.535	90.66	88.384999	95.349998
MSFT	2018-03-16	94.68	95.379997	93.919998	94.599998	88.554321	49,081,300	94.644998	94.432858	95.379997	93.919998	94.761999	93.8445	91.7354	1.385064	94.271727	93.26777	91.455952	1.459999	2.017474	1.974242	90.782985	up	94.271727	93.26777	1.003957	1.095644	-0.091687	96.614629	91.074371	55.440901	94.834999	90.535	90.66	88.384999	93.120003
MSFT	2018-03-19	93.739998	93.900002	92.110001	92.889999	86.953575	33,344,100	93.16	94.538928	94.538928	92.110001	93.986	93.889	91.851	1.336117	94.059153	93.239787	91.512189	2.489997	2.051226	2.025817	90.782985	up	94.059153	93.239787	0.819366	1.040388	-0.221022	96.561233	91.216766	48.961773	94.675	90.535	90.415001	88.384999	92.309998
MSFT	2018-03-20	93.050003	93.769997	93	93.129997	87.178238	23,075,200	93.237499	93.849464	93.849464	93	93.729998	93.909499	91.9498	1.320289	93.916206	93.231654	91.575632	0.879998	1.967567	1.911235	90.782985	up	93.916206	93.231654	0.684552	0.969221	-0.284669	96.550077	91.268922	49.847651	94.675	92.520001	89.950001	88.384999	94.260002
MSFT	2018-03-21	92.93	94.050003	92.209999	92.480003	86.569771	24,457,100	92.917501	93.543482	94.050003	92.209999	93.455999	93.959	92.0338	1.240979	93.695252	93.175976	91.611098	1.840004	1.958455	1.904112	90.782985	up	93.695252	93.175976	0.519275	0.879232	-0.359956	96.440957	91.477042	47.445713	94.675	92.520001	89.950001	88.384999	95.82
MSFT	2018-03-22	91.269997	91.75	89.660004	89.790001	84.051697	38,604,700	90.617501	93.230491	93.230491	89.660004	92.578	93.861999	92.0652	1.477631	93.094444	92.925163	91.539682	2.819999	2.019994	1.995701	96.692105	down	93.094444	92.925163	0.169281	0.737242	-0.567961	96.817262	90.906737	39.057817	93.450001	92.825001	89.950001	88.384999	93.519997
MSFT	2018-03-23	89.5	90.459999	87.080002	87.18	81.608513	44,068,900	88.555	91.923996	91.923996	87.080002	91.094	93.518	92.0524	2.099219	92.18453	92.499596	91.368714	3.379997	2.117137	2.13413	95.172392	down	92.18453	92.499596	-0.315066	0.52678	-0.841846	97.716437	89.319562	32.967797	92.16	92.16	89.425001	88.384999	95
MSFT	2018-03-26	90.610001	94	90.400002	93.779999	87.78669	56,396,800	92.197501	90.239498	94	90.239498	91.272	93.436	92.1664	2.052524	92.429986	92.59444	91.463274	6.82	2.453056	2.602717	95.172392	down	92.429986	92.59444	-0.164454	0.388533	-0.552987	97.541048	89.330951	52.947252	91.245003	92.16	89.2425	88.384999	93.510002
MSFT	2018-03-27	94.940002	95.139999	88.510002	89.470001	83.752151	56,569,000	92.015001	91.218499	95.139999	88.510002	90.540001	93.1995	92.1638	2.225109	91.974604	92.363001	91.385107	6.629997	2.751409	3.005445	95.172392	down	91.974604	92.363001	-0.388396	0.233147	-0.621544	97.649717	88.749283	43.772063	91.23	92.16	89.307501	88.384999	94.07
MSFT	2018-03-28	89.82	91.230003	88.870003	89.389999	83.677254	52,501,100	89.827501	91.61675	91.61675	88.870003	89.922	92.9805	92.1846	2.376405	91.576973	92.142778	91.306867	2.36	2.723451	2.940901	95.172392	down	91.576973	92.142778	-0.565806	0.073357	-0.639162	97.733309	88.227691	43.620959	91.23	92.16	89.307501	88.525002	95.160004
MSFT	2018-03-29	90.18	92.290001	88.400002	91.269997	85.437111	45,867,500	90.535	90.722126	92.290001	88.400002	90.217999	92.9015	92.2072	2.407036	91.529746	92.078128	91.305421	3.889999	2.806776	3.035811	95.172392	down	91.529746	92.078128	-0.548382	-0.050991	-0.497391	97.715572	88.087427	48.150595	91.110001	92.16	89.307501	88.75	96.220001
MSFT	2018-04-02	90.470001	90.879997	87.510002	88.519997	82.862854	48,515,400	89.344999	90.628563	90.879997	87.510002	90.485999	92.675	92.1756	2.597895	91.066707	91.814562	91.196189	3.759995	2.874863	3.108229	95.172392	down	91.066707	91.814562	-0.747855	-0.190364	-0.557491	97.870789	87.47921	42.74116	91.110001	92.16	89.307501	89.035	95.809998
MSFT	2018-04-03	89.580002	90.050003	87.889999	89.709999	83.976807	37,213,800	89.307501	89.986781	90.050003	87.889999	89.671999	92.4785	92.1698	2.668726	90.857983	91.658669	91.137907	2.160004	2.823802	3.013407	95.172392	down	90.857983	91.658669	-0.800686	-0.312428	-0.488258	97.815951	87.141048	45.589754	91.110001	92.16	90.442501	89.700001	96.940002
MSFT	2018-04-04	87.849998	92.760002	87.730003	92.330002	86.429359	35,560,000	90.167501	89.647141	92.760002	87.730003	90.243999	92.429	92.1842	2.661468	91.084447	91.708397	91.184656	5.029999	2.981387	3.215066	95.172392	down	91.084447	91.708397	-0.62395	-0.374733	-0.249217	97.751935	87.106064	51.330682	91.110001	92.16	90.787501	89.950001	97.910004
MSFT	2018-04-05	92.440002	93.07	91.400002	92.379997	86.476173	29,771,900	92.3225	89.907321	93.07	89.907321	90.841998	92.354999	92.1938	2.640075	91.283763	91.758145	91.231532	1.669998	2.887717	3.060559	95.172392	down	91.283763	91.758145	-0.474383	-0.394663	-0.07972	97.635149	87.07485	51.435981	91.110001	92.16	91.037501	89.950001	97.699997
MSFT	2018-04-06	91.489998	92.459999	89.480003	90.230003	84.46357	38,026,000	90.915001	91.114911	92.459999	89.480003	90.634	92.145	92.162	2.633368	91.121646	91.64495	91.192256	2.979996	2.894308	3.052503	95.172392	down	91.121646	91.64495	-0.523304	-0.420391	-0.102913	97.411735	86.878264	46.751504	91.325001	92.16	91.59	89.950001	98.029999
MSFT	2018-04-09	91.040001	93.169998	90.620003	90.769997	84.969063	31,533,900	91.4	91.014956	93.169998	90.620003	91.084	91.856499	92.1308	2.435136	91.067546	91.580138	91.175697	2.939995	2.897571	3.041252	95.172392	down	91.067546	91.580138	-0.512592	-0.438831	-0.073761	96.726771	86.986228	48.031678	91.325001	92.16	91.6875	89.950001	97.32
MSFT	2018-04-10	92.389999	93.279999	91.639999	92.879997	86.944229	26,812,000	92.547499	91.207478	93.279999	91.207478	91.717999	91.661999	92.1072	2.162069	91.346385	91.676424	91.242533	2.510002	2.869888	2.988127	95.172392	down	91.346385	91.676424	-0.33004	-0.417073	0.087033	95.986138	87.337861	52.806151	90.395001	92.16	91.65	89.950001	97.150002
MSFT	2018-04-11	92.010002	93.290001	91.480003	91.860001	85.989388	24,872,100	92.160002	91.877488	93.290001	91.480003	91.623999	91.534499	92.066	2.064472	91.425403	91.690022	91.266747	1.809998	2.794181	2.870314	95.172392	down	91.425403	91.690022	-0.26462	-0.386582	0.121962	95.663444	87.405555	50.395792	90.400002	92.16	91.65	89.950001	96.18
MSFT	2018-04-12	92.43	94.160004	92.43	93.580002	87.59948	26,758,900	93.150002	92.018745	94.160004	92.018745	91.864	91.520999	92.0828	2.049362	91.756879	91.830021	91.357463	2.300003	2.758883	2.813283	95.172392	down	91.756879	91.830021	-0.073142	-0.323894	0.250753	95.619723	87.422276	54.192836	90.835003	92.16	91.65	89.950001	96.360001
MSFT	2018-04-13	94.050003	94.18	92.440002	93.080002	87.131447	23,346,100	93.437502	92.584373	94.18	92.440002	92.434	91.466	92.0442	1.988089	91.960437	91.922612	91.425013	1.739998	2.686105	2.705954	95.172392	down	91.960437	91.922612	0.037825	-0.25155	0.289375	95.442178	87.489821	52.92457	90.955002	92.16	91.65	89.950001	97.599998
MSFT	2018-04-16	94.07	94.660004	93.419998	94.169998	88.151764	20,288,100	94.08	93.010937	94.660004	93.010937	93.114	91.4445	92.0424	1.954454	92.300369	92.089085	91.53266	1.580002	2.607098	2.593359	95.172392	down	92.300369	92.089085	0.211284	-0.158984	0.370268	95.353407	87.535592	55.376305	91.195004	92.16	91.65	89.950001	97.5
MSFT	2018-04-17	95	96.540001	94.879997	96.07	89.930351	26,771,000	95.6225	93.545469	96.540001	93.545469	93.752001	91.6035	92.1282	2.193028	92.880312	92.383968	91.710595	2.370003	2.590163	2.571024	87.996928	up	92.880312	92.383968	0.496345	-0.027918	0.524263	95.989555	87.217444	59.350493	93.010002	92.16	91.942501	90.185002	98.660004
MSFT	2018-04-18	96.220001	96.720001	95.519997	96.440002	90.276695	21,043,300	96.225	94.583984	96.720001	94.583984	94.668001	91.769	92.297	2.426735	93.427957	92.684415	91.896062	1.200004	2.490866	2.433922	88.818234	up	93.427957	92.684415	0.743542	0.126374	0.617168	96.62247	86.91553	60.095802	93.100002	92.16	92.2775	90.520001	98.309998
MSFT	2018-04-19	96.440002	97.07	95.339996	96.110001	89.967789	23,552,500	96.24	95.404492	97.07	95.339996	95.174001	91.9505	92.3926	2.61143	93.840579	92.938162	92.061314	1.730004	2.436518	2.36353	89.114408	up	93.840579	92.938162	0.902417	0.281583	0.620834	97.173359	86.72764	59.055788	93.845002	92.075001	92.2925	90.535	98.360001
MSFT	2018-04-20	95.910004	96.110001	94.050003	95	88.928734	31,154,400	95.267502	95.822246	96.110001	94.050003	95.558	92.211	92.5004	2.644221	94.018952	93.090891	92.176557	2.059998	2.409624	2.333177	89.114408	up	94.018952	93.090891	0.928061	0.410878	0.517183	97.499442	86.922557	55.572059	94.275002	92.075001	92.2925	90.535	98.010002
MSFT	2018-04-23	95.739998	96.290001	94.629997	95.349998	89.25634	22,331,800	95.502499	95.544874	96.290001	94.629997	95.794	92.6195	92.7072	2.450039	94.223728	93.258232	92.301006	1.660004	2.35608	2.265859	89.114408	up	94.223728	93.258232	0.965496	0.521802	0.443694	97.519578	87.719421	56.44453	94.275002	92.075001	92.6425	90.535	98.949997
MSFT	2018-04-24	96.239998	96.470001	92.410004	93.120003	87.168869	34,524,800	94.560002	95.523686	96.470001	92.410004	95.204001	92.5865	92.806	2.438001	94.053924	93.247993	92.333123	4.059997	2.477788	2.445273	89.114408	up	94.053924	93.247993	0.805931	0.578628	0.227304	97.462501	87.710498	49.741963	94.740002	92.075001	92.685	90.535	98.839996
MSFT	2018-04-25	93.300003	93.300003	90.279999	92.309998	86.410629	33,729,300	92.297501	95.041844	95.041844	90.279999	94.378	92.7285	92.8696	2.327114	93.785628	93.178512	92.332216	3.020004	2.516518	2.502746	89.114408	up	93.785628	93.178512	0.607116	0.584325	0.022791	97.382727	88.074272	47.533998	93.675	92.075001	92.605	90.535	100.790001
MSFT	2018-04-26	93.550003	95.150002	93.099998	94.260002	88.236023	42,529,000	94.015001	93.669672	95.150002	93.099998	94.008	92.972	92.9582	2.211308	93.858608	93.258622	92.407816	2.840004	2.539624	2.536472	89.114408	up	93.858608	93.258622	0.599986	0.587458	0.012529	97.394616	88.549384	52.948687	93.675	92.075001	93.5975	90.535	101.669998
MSFT	2018-04-27	97.599998	97.900002	93.910004	95.82	89.696312	48,272,800	96.307501	93.842337	97.900002	93.842337	94.172	93.1995	93.0584	2.260495	94.160361	93.448354	92.541627	3.989998	2.643222	2.681825	89.114408	up	94.160361	93.448354	0.712007	0.612368	0.09964	97.720491	88.678509	56.790595	94.090001	92.490002	93.5975	90.535	102.190002
MSFT	2018-04-30	96.330002	96.400002	93.150002	93.519997	87.543312	41,523,600	94.850001	95.074919	96.400002	93.150002	93.806	93.4495	93.0756	1.974068	94.061843	93.453661	92.579994	3.25	2.686563	2.738642	89.114408	up	94.061843	93.453661	0.608183	0.611531	-0.003348	97.397635	89.501365	50.272844	94.090001	92.490002	93.137501	90.535	102.489998
MSFT	2018-05-01	93.209999	95.290001	92.790001	95	88.928734	31,408,900	94.0725	94.96246	95.290001	92.790001	94.181999	93.714	93.1356	1.792718	94.206175	93.568204	92.674896	2.5	2.673237	2.714778	89.114408	up	94.206175	93.568204	0.637971	0.616819	0.021152	97.299435	90.128565	53.936363	94.090001	92.705002	92.16	90.535	100.879997
MSFT	2018-05-02	94.989998	95.169998	93.190002	93.510002	87.533958	27,471,000	94.215	94.51748	95.169998	93.190002	94.422	93.773	93.1514	1.763958	94.099072	93.563893	92.707646	1.979996	2.62372	2.6413	89.114408	up	94.099072	93.563893	0.535179	0.600491	-0.065312	97.300917	90.245083	49.946843	94.090001	92.705002	91.702502	90.535	101.629997
MSFT	2018-05-03	92.959999	94.93	92.449997	94.07	88.058167	31,142,500	93.602499	94.36624	94.93	92.449997	94.384	93.8575	93.203	1.73394	94.094599	93.601382	92.761071	2.480003	2.613455	2.62517	89.114408	up	94.094599	93.601382	0.493217	0.579036	-0.085819	97.325379	90.389621	51.401782	94.090001	92.705002	91.695	90.535	101.050003
MSFT	2018-05-04	93.32	95.370003	92.919998	95.160004	89.078491	22,531,300	94.192501	93.98437	95.370003	92.919998	94.252001	94.104	93.2716	1.529481	94.258508	93.716836	92.855147	2.450005	2.60178	2.607654	89.114408	up	94.258508	93.716836	0.541672	0.571563	-0.029891	97.162962	91.045039	54.192865	94.090001	92.705002	91.695	90.535	101.309998
MSFT	2018-05-07	95.169998	96.709999	95.099998	96.220001	90.070747	24,242,000	95.799999	94.088435	96.709999	94.088435	94.792001	94.3765	93.3148	1.382668	94.560276	93.902256	92.987102	1.610001	2.530938	2.507888	89.114408	up	94.560276	93.902256	0.65802	0.588854	0.069166	97.141837	91.611163	56.791712	94.090001	92.705002	91.635	90.535	100.849998
MSFT	2018-05-08	95.849998	96.160004	95.059998	95.809998	89.686958	23,484,600	95.72	94.944217	96.160004	94.944217	94.954001	94.523	93.3226	1.370936	94.752541	94.04357	93.097804	1.160003	2.433014	2.3731	89.114408	up	94.752541	94.04357	0.708971	0.612878	0.096093	97.264871	91.781129	55.480553	95.175	92.815003	91.635	90.535	101.419998
MSFT	2018-05-09	96.010002	96.970001	95.050003	96.940002	90.744743	27,327,400	96.242502	95.332108	96.970001	95.050003	95.640001	94.777001	93.3774	1.32128	95.089073	94.25812	93.248478	1.919998	2.39637	2.32779	89.114408	up	95.089073	94.25812	0.830953	0.656493	0.17446	97.41956	92.134441	58.3356	95.175	92.815003	91.635	90.535	100.129997

Subsets and Splits

No community queries yet

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