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	2018-05-10	97.459999	97.949997	97.050003	97.910004	91.652756	22,388,100	97.592501	95.787305	97.949997	95.787305	96.408002	94.993501	93.4602	1.462069	95.523063	94.52863	93.431283	1.009995	2.297344	2.19601	90.91197	up	95.523063	94.52863	0.994432	0.724081	0.270352	97.917639	92.069362	60.667411	95.199997	93.715	91.635	90.535	100.860001
MSFT	2018-05-11	97.800003	97.870003	97.040001	97.699997	91.456177	16,778,300	97.602501	96.689903	97.870003	96.689903	96.916	95.2245	93.5572	1.508079	95.857976	94.763546	93.598684	0.870003	2.195391	2.063409	91.264774	up	95.857976	94.763546	1.094429	0.79815	0.296279	98.240657	92.208343	59.885965	95.199997	93.715	91.635	90.535	100.860001
MSFT	2018-05-14	97.919998	98.690002	97.309998	98.029999	91.765083	19,454,100	97.987499	97.146202	98.690002	97.146202	97.278	95.4175	93.6568	1.609602	96.192133	95.005506	93.772461	1.380004	2.137149	1.995069	92.014793	up	96.192133	95.005506	1.186627	0.875846	0.310781	98.636705	92.198295	60.741706	95.57	94.485001	91.7425	90.535	101.870003
MSFT	2018-05-15	97.239998	97.849998	96.339996	97.32	91.100464	24,594,000	97.187498	97.566851	97.849998	96.339996	97.58	95.48	93.7304	1.659759	96.365651	95.17695	93.91158	1.690003	2.10521	1.964562	92.014793	up	96.365651	95.17695	1.188701	0.938417	0.250284	98.799519	92.160482	57.880781	95.57	94.485001	91.7425	90.535	101.139999
MSFT	2018-05-16	97.360001	97.400002	96.620003	97.150002	91.335518	17,384,700	97.132502	97.377174	97.400002	96.620003	97.622	95.5155	93.807	1.688713	96.48632	95.323102	94.038577	0.779999	2.010552	1.846106	92.014793	up	96.48632	95.323102	1.163219	0.983377	0.179841	98.892927	92.138074	57.186266	95.805	94.485001	91.2775	90.535	100.410004
MSFT	2018-05-17	96.760002	97.540001	95.830002	96.18	90.423553	17,246,700	96.577501	97.254838	97.540001	95.830002	97.276	95.519	93.8534	1.690082	96.439194	95.386576	94.122554	1.709999	1.989084	1.832495	92.014793	up	96.439194	95.386576	1.052618	0.997225	0.055393	98.899165	92.138836	53.259305	96.870003	94.485001	91.280001	90.535	98.389999
MSFT	2018-05-18	96.010002	96.93	96.010002	96.360001	90.592804	17,865,800	96.327501	96.91617	96.93	96.010002	97.008	95.587	93.892	1.695453	96.427011	95.458681	94.210297	0.919998	1.912721	1.741246	92.014793	up	96.427011	95.458681	0.968329	0.991446	-0.023117	98.977906	92.196095	53.892049	96.870003	94.485001	91.497502	90.535	99.080002
MSFT	2018-05-21	97	98.010002	96.800003	97.599998	91.758568	19,422,500	97.352501	96.621835	98.010002	96.621835	96.922	95.6995	93.9132	1.752584	96.60747	95.617297	94.343227	1.650001	1.893955	1.732121	92.208639	up	96.60747	95.617297	0.990173	0.991192	-0.001019	99.204669	92.194331	58.100054	96.870003	94.485001	91.557501	90.535	97.540001
MSFT	2018-05-22	97.68	98.169998	97.199997	97.5	91.664543	15,441,200	97.637499	96.987168	98.169998	96.987168	96.958	95.9185	93.9278	1.685671	96.744782	95.756757	94.467022	0.970001	1.827958	1.655909	92.71727	up	96.744782	95.756757	0.988026	0.990558	-0.002533	99.289843	92.547158	57.643173	97.260002	94.485001	91.677502	90.535	98.629997
MSFT	2018-05-23	96.709999	98.730003	96.32	98.660004	92.755127	21,251,200	97.605002	97.312333	98.730003	96.32	97.260001	96.236001	94.0128	1.563846	97.039432	95.971812	94.631453	2.410003	1.869533	1.731318	92.71727	up	97.039432	95.971812	1.06762	1.005971	0.061649	99.363693	93.108308	61.432018	97.280003	94.505001	92.585001	90.535	98.610001
MSFT	2018-05-24	98.730003	98.940002	96.809998	98.309998	92.426094	26,649,300	98.1975	97.458667	98.940002	96.809998	97.686	96.4385	94.102	1.556708	97.234904	96.145011	94.775709	2.130004	1.888138	1.771187	92.71727	up	97.234904	96.145011	1.089893	1.022755	0.067137	99.551917	93.325084	59.696873	97.385002	94.610001	92.630001	90.535	100.010002
MSFT	2018-05-25	98.300003	98.980003	97.860001	98.360001	92.473083	18,363,900	98.375002	97.828084	98.980003	97.828084	98.086	96.5655	94.1856	1.60641	97.407996	96.309084	94.91627	1.120002	1.833271	1.706069	93.301796	up	97.407996	96.309084	1.098911	1.037986	0.060925	99.77832	93.35268	59.871255	97.405003	94.630001	92.960001	90.535	99.050003
MSFT	2018-05-29	97.839996	98.879997	97.230003	98.010002	92.14402	28,671,000	97.99	98.101543	98.879997	97.230003	98.168001	96.790001	94.2538	1.466001	97.500612	96.435078	95.037593	1.649994	1.82018	1.700461	93.301796	up	97.500612	96.435078	1.065534	1.043496	0.022038	99.722002	93.858	57.980225	97.405003	94.630001	93.175001	90.535	99.760002
MSFT	2018-05-30	98.309998	99.25	97.910004	98.949997	93.027771	22,158,500	98.605	98.045771	99.25	97.910004	98.458	96.987501	94.375	1.478181	97.723594	96.621369	95.19102	1.339996	1.785881	1.664415	93.586758	up	97.723594	96.621369	1.102226	1.055242	0.046984	99.943862	94.031139	61.497546	97.540001	94.765	93.175001	90.535	101.160004
MSFT	2018-05-31	99.290001	99.989998	98.610001	98.839996	92.924362	34,140,900	99.182499	98.325385	99.989998	98.325385	98.493999	97.254	94.4892	1.286236	97.895348	96.785711	95.334117	1.379997	1.756889	1.635973	94.392081	up	97.895348	96.785711	1.109637	1.066121	0.043516	99.826472	94.681528	60.855576	98	95.134999	93.407502	90.535	101.849998
MSFT	2018-06-01	99.279999	100.860001	99.169998	100.790001	94.757652	28,655,600	100.025	98.753942	100.860001	98.753942	98.989999	97.59	94.6554	1.288434	98.34068	97.082325	95.548073	2.020005	1.775683	1.674376	94.991871	up	98.34068	97.082325	1.258354	1.104567	0.153787	100.166868	95.013132	67.36027	98.590001	96.654999	92.875	90.535	102.120003
MSFT	2018-06-04	101.260002	101.860001	100.849998	101.669998	95.584976	27,281,600	101.41	99.389471	101.860001	99.389471	99.651999	97.9155	94.893	1.453918	98.852882	97.422153	95.788149	1.07	1.725277	1.613938	96.513184	up	98.852882	97.422153	1.430729	1.1698	0.26093	100.823336	95.007664	69.799233	99.090001	97.154999	92.875	92.16	101.980003
MSFT	2018-06-05	102	102.330002	101.529999	102.190002	96.073853	23,514,400	102.012501	100.399735	102.330002	100.399735	100.487999	98.214	95.1932	1.68239	99.366285	97.775327	96.039202	0.800003	1.659186	1.532545	97.332366	up	99.366285	97.775327	1.590958	1.254032	0.336927	101.57878	94.84922	71.170149	99.325001	97.39	93.290001	92.490002	104.190002
MSFT	2018-06-06	102.480003	102.599998	101.900002	102.489998	96.355904	21,122,900	102.3675	101.206118	102.599998	101.206118	101.195999	98.548	95.3674	1.836073	99.846857	98.124562	96.292174	0.699996	1.590673	1.44929	97.90213	up	99.846857	98.124562	1.722295	1.347684	0.374611	102.220145	94.875855	71.96092	99.704998	97.524998	93.290001	92.490002	105.43
MSFT	2018-06-07	102.650002	102.690002	100.379997	100.879997	94.842262	28,232,200	101.65	101.786809	102.690002	100.379997	101.603999	98.745	95.5956	1.865595	100.005801	98.328668	96.472089	2.310005	1.642054	1.535361	97.90213	up	100.005801	98.328668	1.677133	1.413574	0.263559	102.47619	95.013809	62.114148	99.960003	97.57	93.397501	92.490002	104.910004
MSFT	2018-06-08	101.089996	101.949997	100.540001	101.629997	95.547379	22,165,100	101.302498	101.718404	101.949997	100.540001	101.771998	98.930999	95.8404	1.960968	100.255678	98.573211	96.67436	1.409996	1.625478	1.522825	97.90213	up	100.255678	98.573211	1.682466	1.467352	0.215114	102.852936	95.009063	64.547809	99.960003	97.57	93.397501	92.490002	105.949997
MSFT	2018-06-11	101.010002	101.589996	100.669998	101.050003	95.002098	23,490,900	101.08	101.510451	101.589996	100.669998	101.647999	99.0985	96.036	1.993096	100.377881	98.756677	96.845954	0.959999	1.577944	1.466542	97.90213	up	100.377881	98.756677	1.621204	1.498123	0.123081	103.084692	95.112307	61.270042	100.300003	97.805	93.397501	92.490002	105.120003
MSFT	2018-06-12	101.099998	101.449997	100.75	101.309998	95.246513	18,325,200	101.152498	101.295225	101.449997	100.75	101.471999	99.2625	96.2918	2.035053	100.521284	98.945812	97.021014	0.699997	1.515233	1.389888	97.90213	up	100.521284	98.945812	1.575472	1.513593	0.061879	103.332605	95.192395	62.196769	100.650002	98.870003	93.397501	92.490002	104.400002
MSFT	2018-06-13	101.720001	102.010002	100.559998	100.849998	94.814049	29,492,900	101.285	101.223862	102.010002	100.559998	101.143999	99.439	96.5146	2.010645	100.571855	99.086863	97.171171	1.450004	1.510574	1.395899	97.90213	up	100.571855	99.086863	1.484993	1.507873	-0.02288	103.460289	95.41771	59.484779	100.93	98.870003	93.397501	92.490002	106.269997
MSFT	2018-06-14	101.650002	102.029999	101	101.419998	95.34993	25,691,800	101.525	101.254431	102.029999	101	101.251999	99.652499	96.6964	1.981285	100.702339	99.259688	97.337791	1.180001	1.486962	1.37431	97.90213	up	100.702339	99.259688	1.442651	1.494828	-0.052177	103.61507	95.689929	61.712588	101.535	98.870003	93.995001	92.490002	107.970001
MSFT	2018-06-15	101.510002	101.529999	100.07	100.129997	94.137146	65,738,600	100.81	101.389715	101.529999	100.07	100.951999	99.849999	96.8514	1.806042	100.614286	99.324155	97.447289	1.459999	1.485036	1.382879	97.90213	up	100.614286	99.324155	1.290131	1.453889	-0.163758	103.462083	96.237915	54.41946	101.380001	99.260002	93.995001	92.490002	107.660004
MSFT	2018-06-18	100.010002	101.110001	99.419998	100.860001	94.823463	23,586,000	100.350001	101.099857	101.110001	99.419998	100.913998	100.074999	97.064	1.618991	100.652089	99.437921	97.581121	1.690003	1.499676	1.413591	97.90213	up	100.652089	99.437921	1.214167	1.405945	-0.191777	103.312981	96.837018	57.481678	101.055	99.260002	94.457499	92.515	110.830002
MSFT	2018-06-19	99.650002	101	99.5	100.860001	94.823463	28,653,100	100.252501	100.724929	101	99.5	100.823999	100.237999	97.2658	1.517628	100.684075	99.543261	97.709705	1.5	1.499699	1.422232	97.90213	up	100.684075	99.543261	1.140814	1.352919	-0.212104	103.273255	97.202743	57.481678	101.055	99.260002	94.457499	92.515	109.620003
MSFT	2018-06-20	101.370003	102.519997	101.120003	101.870003	95.77301	26,180,800	101.720002	100.488715	102.519997	100.488715	101.028	100.4565	97.4456	1.413705	100.866526	99.715612	97.872854	1.659996	1.511149	1.446008	97.90213	up	100.866526	99.715612	1.150914	1.312518	-0.161604	103.283909	97.62909	61.619171	100.969998	99.260002	95.0275	92.885002	107.68
MSFT	2018-06-21	102.080002	102.459999	100.879997	101.139999	95.086716	23,198,200	101.639999	101.104358	102.459999	100.879997	100.972	100.580499	97.6312	1.355397	100.908598	99.821122	98.000977	1.580002	1.516067	1.459408	97.90213	up	100.908598	99.821122	1.087476	1.267509	-0.180033	103.291293	97.869706	57.28051	100.969998	99.260002	95.0275	92.885002	105.370003
MSFT	2018-06-22	100.410004	100.769997	99.629997	100.410004	94.400398	38,923,100	100.305001	101.372179	101.372179	99.629997	101.028002	100.6855	97.7678	1.247277	100.831892	99.864743	98.095449	1.510002	1.515634	1.464467	97.90213	up	100.831892	99.864743	0.967149	1.207437	-0.240289	103.180053	98.190946	53.243275	100.969998	99.260002	95.145	92.885002	106.080002
MSFT	2018-06-25	100	100.110001	97.300003	98.389999	92.501282	35,433,300	98.950001	100.83859	100.83859	97.300003	100.534001	100.686999	97.874	1.244348	100.456216	99.755503	98.107	3.110001	1.629517	1.62902	97.90213	up	100.456216	99.755503	0.700713	1.106092	-0.405379	103.175695	98.198304	44.001387	99.91	99.350002	95.677502	92.885002	106.279999
MSFT	2018-06-26	98.82	100.080002	98.75	99.080002	93.149986	26,897,200	99.182501	99.894295	100.080002	98.75	100.178001	100.740499	97.9722	1.141986	100.244491	99.705466	98.145157	1.690003	1.633838	1.635119	97.90213	up	100.244491	99.705466	0.539025	0.992679	-0.453654	103.024472	98.456527	47.362437	99.91	99.505001	95.677502	92.885002	107.57
MSFT	2018-06-27	99.580002	100.019997	97.400002	97.540001	91.702156	31,298,400	98.635001	99.538398	100.019997	97.400002	99.312001	100.67	98.0016	1.292008	99.828415	99.545061	98.121425	2.619995	1.704278	1.733606	103.592063	down	99.828415	99.545061	0.283354	0.850814	-0.56746	103.254015	98.085984	41.391247	99.91	99.505001	95.677502	92.885002	108.040001
MSFT	2018-06-28	97.379997	99.110001	97.260002	98.629997	92.726944	26,650,700	98.094999	99.086699	99.110001	97.260002	98.810001	100.6595	98.0454	1.308412	99.644043	99.477278	98.141369	1.849999	1.714686	1.745246	103.420738	down	99.644043	99.477278	0.166765	0.714004	-0.547239	103.276323	98.042676	46.529653	99.89	99.505001	95.872501	92.885002	108.129997
MSFT	2018-06-29	98.93	99.910004	98.330002	98.610001	92.708122	28,053,200	98.945002	98.590849	99.910004	98.330002	98.45	100.5505	98.0954	1.385502	99.48496	99.413036	98.159747	1.580002	1.705066	1.728721	103.420738	down	99.48496	99.413036	0.071924	0.585588	-0.513664	103.321503	97.779496	46.449199	99.89	99.75	95.892502	92.905003	108.879997
MSFT	2018-07-02	98.099998	100.059998	98	100.010002	94.02433	19,564,500	99.0425	98.767926	100.059998	98	98.774001	100.4675	98.1956	1.36447	99.565736	99.457255	98.232306	2.059998	1.730418	1.761849	103.420738	down	99.565736	99.457255	0.10848	0.490167	-0.381686	103.196439	97.738561	52.625542	99.89	99.960003	95.997501	93.010002	109.489998
MSFT	2018-07-03	100.480003	100.629997	98.940002	99.050003	93.121796	14,670,300	99.775001	98.905213	100.629997	98.905213	98.768001	100.3105	98.2696	1.336198	99.486392	99.427088	98.264372	1.689995	1.727531	1.754664	103.420738	down	99.486392	99.427088	0.059304	0.403994	-0.34469	102.982896	97.638104	48.495154	99.860001	99.960003	96.017502	93.030003	109.669998
MSFT	2018-07-05	99.5	99.919998	99.029999	99.760002	93.789291	18,977,400	99.5525	99.340107	99.919998	99.029999	99.212001	100.174	98.4024	1.237639	99.528486	99.451749	98.323025	0.889999	1.667707	1.668197	103.420738	down	99.528486	99.451749	0.076737	0.338543	-0.261805	102.649279	97.698722	51.525415	99.015	99.975002	96.017502	93.030003	109
MSFT	2018-07-06	99.889999	101.43	99.669998	101.160004	95.105507	19,234,600	100.5375	99.446303	101.43	99.446303	99.718002	100.188001	98.5794	1.24759	99.779489	99.578286	98.434279	1.760002	1.6743	1.677378	103.420738	down	99.779489	99.578286	0.201203	0.311075	-0.109872	102.68318	97.692821	56.909028	99.345001	99.975002	96.1525	93.165001	108.209999
MSFT	2018-07-09	101.650002	102.25	101.25	101.849998	95.754211	18,212,000	101.75	99.991902	102.25	99.991902	100.366002	100.199001	98.7312	1.261861	100.098029	99.746561	98.568228	1.089996	1.632564	1.618639	103.420738	down	100.098029	99.746561	0.351467	0.319153	0.032314	102.722723	97.675278	59.307713	99.755001	99.975002	96.567499	93.535	109.559998
MSFT	2018-07-10	102	102.510002	101.860001	102.120003	96.008041	19,293,100	102.122502	100.870951	102.510002	100.870951	100.788002	100.252501	98.8572	1.321131	100.409102	99.922372	98.707514	0.660004	1.563095	1.522776	103.420738	down	100.409102	99.922372	0.48673	0.352669	0.134061	102.894763	97.610238	60.240409	99.885002	99.975002	97.6225	93.970002	107.660004
MSFT	2018-07-11	101.150002	102.339996	101.099998	101.980003	95.876442	19,644,600	101.6425	101.496726	102.339996	101.099998	101.374002	100.286001	99.0264	1.357356	100.650779	100.074789	98.835847	1.239998	1.540017	1.494498	103.420738	down	100.650779	100.074789	0.57599	0.397333	0.178657	103.000713	97.571289	59.479148	99.885002	99.975002	98.1225	94.470002	107.639999
MSFT	2018-07-12	102.769997	104.410004	102.730003	104.190002	97.95417	24,335,900	103.525002	101.569613	104.410004	101.569613	102.260002	100.453001	99.2102	1.611982	101.195275	100.379619	99.045813	2.430001	1.603587	1.588048	98.805858	up	101.195275	100.379619	0.815655	0.480997	0.334658	103.676965	97.229037	66.64483	101.205002	100.835003	98.3575	94.705002	107.580002
MSFT	2018-07-13	104.370003	105.599998	104.089996	105.43	99.119926	24,635,200	104.872499	102.547307	105.599998	102.547307	103.114001	100.653501	99.4486	1.952093	101.846771	100.753722	99.296174	1.510002	1.596902	1.580244	100.104266	up	101.846771	100.753722	1.093049	0.603408	0.489641	104.557687	96.749315	69.864899	101.799999	101.43	98.614998	94.84	106.870003
MSFT	2018-07-16	105.400002	105.82	104.519997	104.910004	98.631073	21,786,900	105.162501	103.709903	105.82	103.709903	103.726002	100.892501	99.6654	2.165568	102.318037	101.061594	99.516324	1.300003	1.575695	1.55222	100.513339	up	102.318037	101.061594	1.256443	0.734015	0.522428	105.223638	96.561365	66.946185	102.380001	101.540001	98.765001	95.100002	105.980003
MSFT	2018-07-17	104.610001	106.5	104.32	105.949997	99.608833	25,901,700	105.345	104.436202	106.5	104.32	104.492001	101.147001	99.8812	2.442882	102.8768	101.423698	99.768625	2.18	1.61886	1.614998	100.565007	up	102.8768	101.423698	1.453102	0.877832	0.57527	106.032766	96.261236	69.674852	102.765	101.880001	98.765001	95.100002	107.059998
MSFT	2018-07-18	105.940002	106.050003	104.720001	105.120003	98.828499	29,493,900	105.457502	104.890601	106.050003	104.720001	105.120001	101.360001	100.0592	2.597375	103.221909	101.697499	99.978483	1.330002	1.598227	1.586498	100.625508	up	103.221909	101.697499	1.52441	1.007148	0.517262	106.554752	96.165251	65.058864	103.084999	101.880001	99.052502	95.100002	107.559998
MSFT	2018-07-19	104.93	105.309998	103.889999	104.400002	98.151581	40,171,600	104.6325	105.174051	105.309998	103.889999	105.162001	101.486501	100.231	2.683696	103.403154	101.897684	100.151876	1.419999	1.585497	1.569848	100.625508	up	103.403154	101.897684	1.50547	1.106812	0.398657	106.853893	96.119109	61.266957	103.799999	101.880001	99.760002	95.100002	108.400002
MSFT	2018-07-20	108.080002	108.199997	106.080002	106.269997	99.909653	56,004,000	107.1575	104.903276	108.199997	104.903276	105.330001	101.743001	100.4176	2.88634	103.844207	102.221559	100.391802	3.799995	1.743675	1.792863	101.761411	up	103.844207	102.221559	1.622647	1.209979	0.412668	107.515681	95.970322	66.696176	104.649998	102.73	99.900001	95.100002	109.599998
MSFT	2018-07-23	106.300003	108.139999	106.129997	107.970001	101.507927	29,707,000	107.135	106.030388	108.139999	106.030388	105.942	102.121001	100.6188	3.182428	104.478944	102.64737	100.688986	2.010002	1.762698	1.814577	101.761411	up	104.478944	102.64737	1.831575	1.334298	0.497276	108.485858	95.756144	70.714969	104.649998	102.73	100.202501	95.210003	110.260002
MSFT	2018-07-24	108.57	108.82	107.260002	107.660004	101.216469	26,316,600	108.077502	106.582694	108.82	106.582694	106.284001	102.584501	100.818	3.283874	104.968338	103.018676	100.96236	1.559998	1.74822	1.789119	102.672644	up	104.968338	103.018676	1.949662	1.457371	0.492291	109.152248	96.016754	69.078026	105.775002	103.040001	100.320002	95.210003	112.019997
MSFT	2018-07-25	107.959999	111.150002	107.599998	110.830002	104.196724	30,702,100	109.385	107.330098	111.150002	107.330098	107.426001	103.172001	101.074	3.654099	105.870132	103.597293	101.349326	3.550004	1.876919	1.965207	103.479378	up	105.870132	103.597293	2.27284	1.620465	0.652375	110.480199	95.863804	75.359459	107.520001	104.205002	100.157501	96.085003	111.949997
MSFT	2018-07-26	110.739998	111	109.5	109.620003	103.059166	31,372,100	110.215	108.357549	111	108.357549	108.470001	103.776001	101.32	3.672496	106.447036	104.043419	101.673666	1.5	1.849996	1.918687	104.49394	up	106.447036	104.043419	2.403616	1.777095	0.626521	111.120993	96.43101	69.551683	107.520001	104.205002	100.157501	96.085003	112.330002
MSFT	2018-07-27	110.18	110.18	106.139999	107.68	101.235275	37,005,300	108.545	109.286275	110.18	106.139999	108.752002	104.228502	101.5306	3.560914	106.636722	104.312796	101.909209	4.040001	2.006425	2.130818	104.49394	up	106.636722	104.312796	2.323927	1.886461	0.437465	111.350329	97.106674	61.383493	107.520001	104.205002	100.115	96.485001	111.709999
MSFT	2018-07-30	107.190002	107.529999	104.760002	105.370003	99.063522	34,668,300	106.212502	108.915637	108.915637	104.760002	108.232002	104.566502	101.714401	3.311643	106.441843	104.391107	102.044926	2.919998	2.07168	2.209736	104.49394	up	106.441843	104.391107	2.050735	1.919316	0.131419	111.189788	97.943216	53.349327	107.520001	104.205002	100.115	96.485001	108.489998
MSFT	2018-07-31	106.489998	106.720001	105.379997	106.080002	99.731041	27,655,200	106.1675	107.564069	107.564069	105.379997	107.916002	104.870002	101.908801	3.146087	106.386175	104.516211	102.203164	1.349998	2.020131	2.123762	104.49394	up	106.386175	104.516211	1.869964	1.909446	-0.039482	111.162175	98.577828	55.28646	107.520001	104.205002	100.115	96.485001	108.739998
MSFT	2018-08-01	106.029999	106.449997	105.419998	106.279999	99.919075	23,628,700	106.044998	106.865784	106.865784	105.419998	107.006001	105.231501	102.082401	2.842918	106.36984	104.646862	102.36304	1.029999	1.949408	2.014386	104.49394	up	106.36984	104.646862	1.722978	1.872152	-0.149174	110.917337	99.545666	55.84269	107.955002	104.205002	99.630001	96.485001	108.209999
MSFT	2018-08-02	105.400002	108.089996	104.839996	107.57	101.131851	26,104,300	106.474999	106.455391	108.089996	104.839996	106.596001	105.622001	102.283801	2.575624	106.55448	104.86339	102.567235	3.25	2.042307	2.137947	104.49394	up	106.55448	104.86339	1.69109	1.83594	-0.14485	110.773248	100.470754	59.354857	107.955002	104.205002	99.707501	96.485001	109.379997
MSFT	2018-08-03	107.800003	108.050003	106.82	108.040001	101.573738	18,659,600	107.677502	106.465195	108.050003	106.465195	106.668001	105.966001	102.4714	2.401901	106.783022	105.098695	102.781853	1.230003	1.984285	2.047153	104.49394	up	106.783022	105.098695	1.684327	1.805617	-0.12129	110.769804	101.162198	60.584923	107.955002	104.205002	99.707501	96.485001	111.239998
MSFT	2018-08-06	108.120003	108.419998	107.559998	108.129997	101.65834	20,265,900	108.057499	107.071348	108.419998	107.071348	107.22	106.280001	102.6678	2.24057	106.990249	105.323236	102.991584	0.86	1.903979	1.928438	104.49394	up	106.990249	105.323236	1.667013	1.777896	-0.110883	110.761142	101.79886	60.829373	107.955002	104.575001	99.6975	96.485001	111.709999
MSFT	2018-08-07	108.559998	109.099998	108.169998	108.879997	102.363449	16,080,200	108.677498	107.564424	109.099998	107.564424	107.779999	106.618001	102.8782	2.084434	107.280979	105.5867	103.222502	0.970001	1.837267	1.832594	104.49394	up	107.280979	105.5867	1.69428	1.761173	-0.066893	110.78687	102.449132	62.894686	107.880001	104.575001	99.82	96.485001	112.910004
MSFT	2018-08-08	109.330002	109.75	108.760002	109.489998	102.936951	15,487,500	109.332501	108.120961	109.75	108.120961	108.421999	106.993501	103.1078	1.870404	107.620828	105.875833	103.468286	0.989998	1.776747	1.748334	104.49394	up	107.620828	105.875833	1.744995	1.757937	-0.012942	110.734309	103.252692	64.532663	107.470001	105.045002	99.925001	96.485001	113.370003
MSFT	2018-08-09	109.709999	110.160004	109.599998	109.669998	103.106186	13,677,200	109.785	108.726731	110.160004	108.726731	108.841998	107.2675	103.3222	1.839227	107.936085	106.156882	103.711491	0.670006	1.697694	1.640502	104.958496	up	107.936085	106.156882	1.779203	1.762191	0.017012	110.945954	103.589047	65.023319	107.460003	105.090001	99.910002	96.485001	112.139999
MSFT	2018-08-10	109.419998	109.690002	108.379997	109	102.476257	18,183,700	109.122499	109.255865	109.690002	108.379997	109.033998	107.446	103.5254	1.824688	108.099764	106.367483	103.918883	1.310005	1.670002	1.607452	104.958496	up	108.099764	106.367483	1.732281	1.756209	-0.023928	111.095376	103.796625	61.606957	107.5	105.41	99.495001	96.485001	113.209999
MSFT	2018-08-13	109.239998	109.580002	108.099998	108.209999	101.733551	18,472,500	108.782499	109.189182	109.580002	108.099998	109.049998	107.611	103.6738	1.730046	108.116724	106.503966	104.087162	1.480004	1.656431	1.594707	104.958496	up	108.116724	106.503966	1.612757	1.727518	-0.114761	111.071093	104.150907	57.753822	107.5	106.125	99.660002	96.485001	111.699997
MSFT	2018-08-14	108.559998	109.75	108.040001	109.559998	103.002754	16,788,300	108.977499	108.985841	109.75	108.040001	109.185999	107.7915	103.8316	1.735939	108.338766	106.730339	104.301783	1.709999	1.660257	1.606236	104.958496	up	108.338766	106.730339	1.608427	1.7037	-0.095273	111.263378	104.319622	62.114446	107.5	106.125	99.865002	96.485001	113.57
MSFT	2018-08-15	108.489998	108.989998	106.82	107.660004	101.605972	29,982,800	107.99	108.98167	108.989998	106.82	108.82	107.9185	103.941	1.619194	108.234341	106.799203	104.433478	2.739998	1.737382	1.719612	104.958496	up	108.234341	106.799203	1.435138	1.649988	-0.21485	111.156889	104.680111	53.711493	108.490002	106.125	99.930002	97.57	114.260002
MSFT	2018-08-16	108.300003	108.860001	107.300003	107.639999	101.587097	21,384,300	108.025002	108.485835	108.860001	107.300003	108.414	108.0805	104.044	1.395234	108.142904	106.861484	104.559224	1.559998	1.724711	1.703651	104.958496	up	108.142904	106.861484	1.28142	1.576274	-0.294854	110.870968	105.290032	53.629229	108.490002	106.940003	99.930002	97.57	114.669998
MSFT	2018-08-17	107.360001	107.900002	106.690002	107.580002	101.530479	18,061,500	107.382502	108.255418	108.255418	106.690002	108.13	108.146	104.178001	1.335224	108.056303	106.914708	104.677686	1.21	1.687946	1.654286	104.958496	up	108.056303	106.914708	1.141596	1.489338	-0.347743	110.816449	105.475552	53.365244	108.425003	107.520001	101.020003	98.430001	114.449997
MSFT	2018-08-20	107.510002	107.900002	106.480003	106.870003	100.860405	17,914,200	107.190003	107.81896	107.900002	106.480003	107.862001	108.091	104.282801	1.365175	107.873796	106.911396	104.763659	1.419999	1.668807	1.630857	104.958496	up	107.873796	106.911396	0.962399	1.383951	-0.421551	110.82135	105.360651	50.21514	108.320004	107.520001	101.615	99.024998	113.980003
MSFT	2018-08-21	106.919998	107.349998	105.849998	105.980003	100.020454	22,881,900	106.524999	107.504481	107.504481	105.849998	107.146002	108.007	104.381401	1.442581	107.582443	106.842404	104.811359	1.5	1.65675	1.617771	104.958496	up	107.582443	106.842404	0.740039	1.255168	-0.515129	110.892163	105.121838	46.509012	108.005001	107.520001	101.960001	99.134999	114.410004
MSFT	2018-08-22	105.849998	107.339996	105.779999	107.059998	101.039703	18,000,600	106.507498	107.01474	107.339996	105.779999	107.026001	107.8185	104.496401	1.292826	107.502067	106.858522	104.899541	1.559997	1.649839	1.611994	104.958496	up	107.502067	106.858522	0.643545	1.132844	-0.489299	110.404153	105.232847	51.214384	107.765	107.520001	102.3225	99.474999	114.370003
MSFT	2018-08-23	107.150002	108.18	106.870003	107.559998	101.511589	18,167,700	107.440001	106.761119	108.18	106.761119	107.010001	107.7155	104.630601	1.221859	107.510979	106.910483	105.003873	1.309997	1.625564	1.581794	104.958496	up	107.510979	106.910483	0.600496	1.026374	-0.425878	110.159217	105.271783	53.264114	107.765	107.520001	102.4825	99.709999	115.610001
MSFT	2018-08-24	107.669998	108.559998	107.559998	108.400002	102.304367	17,234,000	108.047499	107.10056	108.559998	107.10056	107.174001	107.7515	104.770201	1.231328	107.647752	107.020818	105.137054	1	1.580881	1.523615	104.958496	up	107.647752	107.020818	0.626934	0.946486	-0.319552	110.214156	105.288844	56.565779	107.765	107.955002	102.84	100.775002	115.150002
MSFT	2018-08-27	109.269997	109.639999	108.510002	109.599998	103.436897	19,662,300	109.254999	107.574029	109.639999	107.574029	107.72	107.963	104.959601	1.162075	107.948098	107.211868	105.312072	1.239997	1.556532	1.495253	104.958496	up	107.948098	107.211868	0.736229	0.904435	-0.168206	110.287151	105.638849	60.823625	107.709999	107.955002	103.689999	101.625	115.169998
MSFT	2018-08-28	109.940002	110.5	109.790001	110.260002	104.059776	19,151,500	110.122501	108.414514	110.5	108.414514	108.576	108.172	105.147601	1.181321	108.303775	107.437656	105.506108	0.900002	1.509637	1.435728	105.837816	up	108.303775	107.437656	0.866119	0.896772	-0.030652	110.534643	105.809357	62.973541	108.14	107.955002	103.689999	101.625	112.790001
MSFT	2018-08-29	110.449997	112.029999	110.269997	112.019997	105.72081	20,818,000	111.192498	109.268508	112.029999	109.268508	109.567999	108.459	105.370801	1.378308	108.875502	107.777089	105.761555	1.769997	1.528234	1.469155	106.742533	up	108.875502	107.777089	1.098413	0.9371	0.161313	111.215616	105.702384	68.014368	108.904999	108.395001	104.407501	102.325001	112.129997
MSFT	2018-08-30	111.669998	112.610001	111.440002	111.949997	105.654739	22,798,700	111.9175	110.230503	112.610001	110.230503	110.445999	108.678	105.572401	1.564952	109.348501	108.086193	106.004239	1.169999	1.502646	1.439239	107.707284	up	109.348501	108.086193	1.262308	1.002141	0.260166	111.807904	105.548095	67.620059	109.195	108.685002	105.862501	103.490002	110.849998
MSFT	2018-08-31	111.690002	112.779999	111.519997	112.330002	106.01339	23,222,700	112.08	111.074001	112.779999	111.074001	111.231999	108.8925	105.796201	1.755328	109.807193	108.400549	106.252308	1.260002	1.485314	1.421316	107.886051	up	109.807193	108.400549	1.406644	1.083042	0.323602	112.403155	105.381845	68.68154	109.279999	108.770001	105.862501	103.490002	112.260002
MSFT	2018-09-04	110.849998	111.959999	110.220001	111.709999	105.428238	22,634,600	111.184999	111.577001	111.959999	110.220001	111.653999	109.0715	106.022201	1.853281	110.099933	108.645694	106.466335	2.110001	1.529935	1.490184	107.886051	up	110.099933	108.645694	1.454239	1.157281	0.296958	112.778063	105.364937	64.940919	109.279999	108.770001	105.862501	103.490002	106.160004
MSFT	2018-09-05	111.010002	111.419998	108.099998	108.489998	102.389305	32,872,400	109.754999	111.381	111.419998	108.099998	111.299999	109.052	106.224201	1.85745	109.85225	108.634161	106.545694	3.610001	1.678511	1.702166	107.886051	up	109.85225	108.634161	1.21809	1.169443	0.048647	112.766899	105.337101	49.777862	109.825001	108.809998	105.862501	103.490002	105.910004
MSFT	2018-09-06	108.25	108.989998	107.510002	108.739998	102.625244	23,477,600	108.3725	110.567999	110.567999	107.510002	110.643999	109.0145	106.4174	1.855711	109.681135	108.642	106.631745	1.479996	1.664331	1.679949	107.886051	up	109.681135	108.642	1.039134	1.143381	-0.104247	112.725923	105.303077	50.739553	110.145001	108.809998	105.862501	103.490002	109.57
MSFT	2018-09-07	108.230003	108.720001	107.230003	108.209999	102.125038	22,498,600	108.097502	109.470249	109.470249	107.230003	109.895999	108.9415	106.6308	1.857284	109.454806	108.61	106.693638	1.509995	1.653307	1.662953	107.886051	up	109.454806	108.61	0.844806	1.083666	-0.23886	112.656069	105.226931	48.614238	110.005001	108.809998	106.080002	103.580002	107.599998
MSFT	2018-09-10	108.839996	109.639999	108.360001	109.379997	103.229256	20,727,900	109.054998	108.783875	109.639999	108.360001	109.305998	108.9605	106.8458	1.859856	109.443297	108.667037	106.798985	1.43	1.637357	1.639658	107.886051	up	109.443297	108.667037	0.77626	1.022185	-0.245925	112.680212	105.240787	53.267821	110.005001	109.279999	106.080002	103.735001	111
MSFT	2018-09-11	108.900002	111.589996	108.889999	111.239998	104.984673	24,301,800	110.154999	108.919437	111.589996	108.889999	109.211998	109.112	107.0984	1.918004	109.719713	108.857627	106.973143	2.699997	1.71326	1.745692	107.886051	up	109.719713	108.857627	0.862086	0.990165	-0.128079	112.948008	105.275991	59.540812	110.005001	109.279999	106.080002	103.735001	110.709999
MSFT	2018-09-12	111.43	111.849998	110.510002	111.709999	105.428238	18,891,100	111.375	109.537218	111.849998	109.537218	109.855998	109.2195	107.3324	2.002812	110.02591	109.068914	107.158902	1.339996	1.686598	1.705122	107.886051	up	110.02591	109.068914	0.956997	0.983531	-0.026535	113.225123	105.213877	60.966632	110.005001	109.279999	106.265002	103.735001	108.5
MSFT	2018-09-13	112.120003	113.730003	112.120003	112.910004	106.56076	26,055,600	112.720003	110.456109	113.730003	110.456109	110.689999	109.482	107.6096	2.127805	110.469617	109.353439	107.384435	2.020004	1.710413	1.736611	107.886051	up	110.469617	109.353439	1.116178	1.010061	0.106117	113.737609	105.22639	64.414784	110.480003	109.755001	106.227501	103.98	108.660004
MSFT	2018-09-14	113.360001	113.730003	112.440002	113.370003	106.994904	19,122,300	113.225002	111.588056	113.730003	111.588056	111.722	109.7685	107.8818	2.24904	110.91583	109.650962	107.619163	1.290001	1.680383	1.69195	108.009154	up	110.91583	109.650962	1.264868	1.061022	0.203846	114.26658	105.270419	65.666836	110.480003	109.755001	106.257502	104.190003	109.629997
MSFT	2018-09-17	113.690002	113.699997	111.860001	112.139999	105.834045	20,736,500	112.8475	112.406529	113.699997	111.860001	112.274001	109.9965	108.1014	2.246638	111.104164	109.835335	107.796451	1.839996	1.691784	1.706754	108.009154	up	111.104164	109.835335	1.268829	1.102584	0.166245	114.489776	105.503224	59.625672	110.480003	109.755001	106.275002	104.190003	108.099998
MSFT	2018-09-18	112.190002	113.699997	111.720001	113.209999	106.84391	22,170,900	112.705	112.627014	113.699997	111.720001	112.668001	110.3135	108.3286	2.229492	111.428139	110.08531	108.008747	1.979996	1.712371	1.734078	108.009154	up	111.428139	110.08531	1.342828	1.150633	0.192196	114.772484	105.854515	62.829267	110.480003	109.755001	106.455	104.205002	102.32
MSFT	2018-09-19	113.050003	113.32	111.040001	111.699997	105.418793	21,728,400	112.2775	112.666007	113.32	111.040001	112.666	110.599499	108.5202	1.999333	111.469963	110.204917	108.153502	2.279999	1.752916	1.78867	108.009154	up	111.469963	110.204917	1.265046	1.173515	0.091531	114.598166	106.600832	56.068032	110.480003	109.755001	106.8125	104.205002	108.300003
MSFT	2018-09-20	112.279999	113.800003	111.93	113.57	107.183647	23,714,500	112.895001	112.471754	113.800003	111.93	112.798	110.924999	108.752	1.921158	111.793046	110.454182	108.365913	2.100006	1.777708	1.819804	108.009154	up	111.793046	110.454182	1.338863	1.206585	0.132279	114.767316	107.082682	61.581823	111.080002	109.790001	106.8125	104.205002	106.959999
MSFT	2018-09-21	114	115.290001	113.510002	114.260002	107.834854	71,229,700	114.265001	112.683377	115.290001	112.683377	112.975999	111.26	108.9534	1.887363	112.172577	110.736095	108.597054	1.779999	1.777871	1.815824	108.952531	up	112.172577	110.736095	1.436483	1.252564	0.183918	115.034726	107.485273	63.406821	112.09	110.535	107.307501	104.205002	103.849998
MSFT	2018-09-24	113.029999	114.900002	112.220001	114.669998	108.221764	27,334,500	113.705	113.474189	114.900002	112.220001	113.481999	111.573499	109.1382	1.907927	112.556796	111.027495	108.835209	2.680001	1.842309	1.902241	108.952531	up	112.556796	111.027495	1.529301	1.307912	0.221389	115.389353	107.757646	64.486352	112.900002	110.535	107.715002	104.205002	103.730003
MSFT	2018-09-25	114.800003	115.099998	113.75	114.449997	108.014153	22,668,000	114.525	113.589595	115.099998	113.589595	113.729999	111.815999	109.329	1.951611	112.848058	111.281014	109.055397	1.349998	1.807144	1.847017	108.952531	up	112.848058	111.281014	1.567044	1.359738	0.207306	115.719221	107.912777	63.405438	113.165001	110.535	107.972502	104.205002	106.809998
MSFT	2018-09-26	114.470001	115.059998	113.739998	113.980003	107.570595	19,352,000	114.3125	114.057297	115.059998	113.739998	114.186	112.001999	109.4896	1.972666	113.022203	111.480939	109.248518	1.32	1.772348	1.794315	109.017052	up	113.022203	111.480939	1.541264	1.396043	0.145221	115.947331	108.056668	61.051099	113.165001	110.535	107.920002	104.205002	105.919998
MSFT	2018-09-27	114.779999	114.910004	114.199997	114.410004	107.976402	19,091,300	114.575001	114.184899	114.910004	114.184899	114.354001	112.1215	109.6754	2.044882	113.235711	111.697907	109.45093	0.930001	1.712181	1.707884	109.431349	up	113.235711	111.697907	1.537804	1.424396	0.113409	116.211265	108.031735	62.425756	113.165001	110.535	107.762501	104.205002	106.160004
MSFT	2018-09-28	114.190002	114.57	113.68	114.370003	107.93866	21,647,800	114.202501	114.37995	114.57	113.68	114.376001	112.2425	109.8748	2.104917	113.410217	111.89584	109.643834	0.89	1.653453	1.626095	109.431349	up	113.410217	111.89584	1.514378	1.442392	0.071986	116.452335	108.032665	62.20581	113.165001	111.080002	107.6425	104.205002	107.510002
MSFT	2018-10-01	114.75	115.68	114.730003	115.610001	109.10894	18,883,100	115.192501	114.291226	115.68	114.291226	114.564002	112.4065	110.0616	2.235802	113.748646	112.170963	109.877802	1.309997	1.628921	1.594486	110.421545	up	113.748646	112.170963	1.577683	1.46945	0.108233	116.878103	107.934897	66.183379	113.360001	111.455002	107.6425	104.205002	107.720001

Subsets and Splits

No community queries yet

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