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 | 2018-10-02 | 115.300003 | 115.839996 | 114.440002 | 115.150002 | 108.674789 | 20,787,200 | 115.182501 | 114.741863 | 115.839996 | 114.440002 | 114.704003 | 112.5785 | 110.2052 | 2.310472 | 113.964239 | 112.391632 | 110.084555 | 1.399994 | 1.612569 | 1.575036 | 110.421545 | up | 113.964239 | 112.391632 | 1.572607 | 1.490081 | 0.082525 | 117.199445 | 107.957555 | 63.512982 | 113.884998 | 111.535 | 107.860001 | 104.205002 | 111.959999 |
MSFT | 2018-10-03 | 115.419998 | 116.18 | 114.93 | 115.169998 | 108.693657 | 16,648,000 | 115.424999 | 114.962182 | 116.18 | 114.93 | 114.942002 | 112.9125 | 110.3554 | 2.166689 | 114.14974 | 112.597437 | 110.283984 | 1.25 | 1.586671 | 1.542533 | 110.927402 | up | 114.14974 | 112.597437 | 1.552303 | 1.502526 | 0.049777 | 117.245878 | 108.579123 | 63.581771 | 114.200001 | 111.705002 | 107.832501 | 104.205002 | 111.75 |
MSFT | 2018-10-04 | 114.610001 | 114.760002 | 111.629997 | 112.790001 | 106.447517 | 34,821,700 | 113.4475 | 115.193591 | 115.193591 | 111.629997 | 114.618001 | 113.115 | 110.3946 | 1.932838 | 113.94055 | 112.611701 | 110.382259 | 3.540001 | 1.726195 | 1.74228 | 110.927402 | up | 113.94055 | 112.611701 | 1.328848 | 1.46779 | -0.138942 | 116.980676 | 109.249325 | 51.207269 | 113.904999 | 111.705002 | 108.047501 | 104.205002 | 109.57 |
MSFT | 2018-10-05 | 112.629997 | 113.169998 | 110.639999 | 112.129997 | 105.824623 | 29,068,900 | 112.142498 | 114.320545 | 114.320545 | 110.639999 | 114.17 | 113.311 | 110.4448 | 1.574873 | 113.662003 | 112.576019 | 110.450798 | 2.529999 | 1.783609 | 1.821052 | 110.927402 | up | 113.662003 | 112.576019 | 1.085984 | 1.391429 | -0.305445 | 116.460745 | 110.161255 | 48.394427 | 113.41 | 111.705002 | 108.65 | 104.645001 | 106.870003 |
MSFT | 2018-10-08 | 111.660004 | 112.029999 | 109.339996 | 110.849998 | 104.616592 | 29,640,600 | 110.969999 | 113.231522 | 113.231522 | 109.339996 | 113.217999 | 113.3845 | 110.5082 | 1.407124 | 113.229387 | 112.448166 | 110.466453 | 2.790001 | 1.855494 | 1.917946 | 116.438837 | down | 113.229387 | 112.448166 | 0.781221 | 1.269387 | -0.488166 | 116.198748 | 110.570253 | 43.413746 | 112.759998 | 111.705002 | 108.940001 | 104.935002 | 106.940002 |
MSFT | 2018-10-09 | 111.139999 | 113.080002 | 110.800003 | 112.260002 | 105.947319 | 26,198,600 | 111.820002 | 112.10076 | 113.080002 | 110.800003 | 112.639999 | 113.4355 | 110.646 | 1.342298 | 113.080251 | 112.434228 | 110.536788 | 2.279999 | 1.885816 | 1.954152 | 116.438837 | down | 113.080251 | 112.434228 | 0.646023 | 1.144715 | -0.498692 | 116.120097 | 110.750904 | 49.570773 | 112.759998 | 111.705002 | 109.025 | 105.020001 | 104.970001 |
MSFT | 2018-10-10 | 111.239998 | 111.5 | 105.790001 | 106.160004 | 100.190346 | 61,376,300 | 108.672501 | 111.960381 | 111.960381 | 105.790001 | 110.838 | 113.158001 | 110.6476 | 2.085652 | 112.015597 | 111.969471 | 110.365149 | 6.470001 | 2.213258 | 2.405737 | 115.862211 | down | 112.015597 | 111.969471 | 0.046127 | 0.924997 | -0.87887 | 117.329304 | 108.986698 | 32.89505 | 110.985001 | 110.985001 | 109.025 | 105.020001 | 107.279999 |
MSFT | 2018-10-11 | 105.349998 | 108.93 | 104.199997 | 105.910004 | 99.954384 | 63,904,300 | 106.0975 | 110.316441 | 110.316441 | 104.199997 | 109.462001 | 112.808001 | 110.6402 | 2.642475 | 111.076275 | 111.520621 | 110.190438 | 4.730003 | 2.393025 | 2.638163 | 114.479488 | down | 111.076275 | 111.520621 | -0.444346 | 0.651128 | -1.095474 | 118.092952 | 107.52305 | 32.413785 | 110.189999 | 110.189999 | 109.317499 | 105.020001 | 108.290001 |
MSFT | 2018-10-12 | 109.010002 | 111.239998 | 107.120003 | 109.57 | 103.408592 | 47,742,100 | 109.235001 | 108.20697 | 111.239998 | 107.120003 | 108.950002 | 112.618 | 110.6802 | 2.734936 | 110.844541 | 111.376131 | 110.166107 | 5.329994 | 2.602809 | 2.907346 | 114.479488 | down | 110.844541 | 111.376131 | -0.53159 | 0.414585 | -0.946175 | 118.087873 | 107.148128 | 45.081473 | 110.189999 | 110.189999 | 109.477499 | 105.020001 | 104.620003 |
MSFT | 2018-10-15 | 108.910004 | 109.480003 | 106.949997 | 107.599998 | 101.549347 | 32,068,100 | 108.235001 | 108.720986 | 109.480003 | 106.949997 | 108.300002 | 112.391 | 110.6714 | 2.956162 | 110.34538 | 111.096417 | 110.065475 | 2.620003 | 2.604037 | 2.878612 | 114.479488 | down | 110.34538 | 111.096417 | -0.751037 | 0.18146 | -0.932497 | 118.303324 | 106.478677 | 40.663577 | 110.189999 | 110.189999 | 109.407499 | 105.020001 | 101.709999 |
MSFT | 2018-10-16 | 109.540001 | 111.410004 | 108.949997 | 111 | 104.758163 | 31,610,200 | 110.225001 | 108.477993 | 111.410004 | 108.477993 | 108.048001 | 112.2805 | 110.7288 | 2.965227 | 110.446091 | 111.089275 | 110.102123 | 3.810006 | 2.690178 | 2.971751 | 114.479488 | down | 110.446091 | 111.089275 | -0.643184 | 0.016531 | -0.659716 | 118.210955 | 106.350046 | 49.806091 | 109.48 | 110.189999 | 109.6425 | 105.020001 | 103.110001 |
MSFT | 2018-10-17 | 111.68 | 111.809998 | 109.550003 | 110.709999 | 104.484474 | 26,548,200 | 110.9375 | 109.351497 | 111.809998 | 109.351497 | 108.958 | 112.231001 | 110.7654 | 2.983634 | 110.486692 | 111.061181 | 110.125961 | 2.259995 | 2.65945 | 2.900576 | 114.479488 | down | 110.486692 | 111.061181 | -0.574488 | -0.101672 | -0.472816 | 118.198268 | 106.263733 | 49.111022 | 108.684998 | 110.189999 | 109.6425 | 105.020001 | 103.07 |
MSFT | 2018-10-18 | 110.099998 | 110.529999 | 107.830002 | 108.5 | 102.398735 | 32,506,200 | 109.24 | 110.144498 | 110.529999 | 107.830002 | 109.475999 | 111.977501 | 110.7456 | 3.077777 | 110.181047 | 110.871464 | 110.062198 | 2.879997 | 2.675204 | 2.898518 | 114.479488 | down | 110.181047 | 110.871464 | -0.690416 | -0.219421 | -0.470995 | 118.133055 | 105.821946 | 44.064294 | 108.64 | 110.189999 | 109.6425 | 105.39 | 106.470001 |
MSFT | 2018-10-19 | 108.93 | 110.860001 | 108.209999 | 108.660004 | 102.549751 | 32,785,500 | 109.165001 | 109.692249 | 110.860001 | 108.209999 | 109.294 | 111.697501 | 110.7254 | 3.113718 | 109.947041 | 110.707652 | 110.00721 | 2.650002 | 2.673404 | 2.873666 | 114.479488 | down | 109.947041 | 110.707652 | -0.760611 | -0.327659 | -0.432952 | 117.924936 | 105.470065 | 44.508902 | 108.64 | 110.189999 | 110.117502 | 105.865002 | 107.139999 |
MSFT | 2018-10-22 | 109.32 | 110.540001 | 108.239998 | 109.629997 | 103.465195 | 26,545,600 | 109.432499 | 109.428625 | 110.540001 | 108.239998 | 109.7 | 111.445501 | 110.738 | 3.064038 | 109.898265 | 110.627825 | 109.992418 | 2.300003 | 2.646732 | 2.8163 | 114.479488 | down | 109.898265 | 110.627825 | -0.729561 | -0.40804 | -0.321521 | 117.573577 | 105.317424 | 47.246456 | 108.004998 | 110.189999 | 110.117502 | 106.335003 | 111.120003 |
MSFT | 2018-10-23 | 107.769997 | 108.970001 | 105.110001 | 108.099998 | 102.02124 | 43,770,400 | 107.487499 | 109.430562 | 109.430562 | 105.110001 | 109.12 | 111.128001 | 110.7358 | 3.06532 | 109.621608 | 110.440579 | 109.918205 | 4.519996 | 2.780537 | 2.98667 | 114.479488 | down | 109.621608 | 110.440579 | -0.818971 | -0.490226 | -0.328745 | 117.25864 | 104.997361 | 43.593315 | 108.004998 | 110.189999 | 110.117502 | 106.380001 | 110.190002 |
MSFT | 2018-10-24 | 108.410004 | 108.489998 | 101.589996 | 102.32 | 96.566238 | 63,897,800 | 105.2025 | 108.459031 | 108.489998 | 101.589996 | 107.442 | 110.545001 | 110.591 | 3.562795 | 108.498284 | 109.839055 | 109.620236 | 6.900002 | 3.074784 | 3.378003 | 114.479488 | down | 108.498284 | 109.839055 | -1.340771 | -0.660335 | -0.680436 | 117.670591 | 103.41941 | 33.161633 | 106.699997 | 108.884998 | 110.117502 | 106.700001 | 110.889999 |
MSFT | 2018-10-25 | 106.550003 | 109.269997 | 106.150002 | 108.300003 | 102.209984 | 61,646,800 | 107.567501 | 106.830765 | 109.269997 | 106.150002 | 107.402 | 110.2395 | 110.6038 | 3.474811 | 108.467779 | 109.725051 | 109.568462 | 6.949997 | 3.351585 | 3.735202 | 114.479488 | down | 108.467779 | 109.725051 | -1.257272 | -0.779722 | -0.477549 | 117.189122 | 103.289879 | 47.230927 | 106.699997 | 108.884998 | 110.117502 | 107.415001 | 112.089996 |
MSFT | 2018-10-26 | 105.690002 | 108.75 | 104.760002 | 106.959999 | 100.945351 | 55,523,100 | 106.540001 | 107.199133 | 108.75 | 104.760002 | 107.061999 | 109.869 | 110.5902 | 3.405572 | 108.235813 | 109.520232 | 109.46617 | 3.989998 | 3.397186 | 3.760682 | 114.479488 | down | 108.235813 | 109.520232 | -1.284419 | -0.880662 | -0.403758 | 116.680145 | 103.057856 | 44.947729 | 106.699997 | 108.884998 | 110.435002 | 107.450001 | 108.519997 |
MSFT | 2018-10-29 | 108.110001 | 108.699997 | 101.629997 | 103.849998 | 98.010223 | 55,162,000 | 105.572498 | 106.869567 | 108.699997 | 101.629997 | 105.906 | 109.281 | 110.5156 | 3.377284 | 107.561072 | 109.100215 | 109.245928 | 7.07 | 3.65953 | 4.091614 | 114.479488 | down | 107.561072 | 109.100215 | -1.539143 | -1.012358 | -0.526785 | 116.035569 | 102.526431 | 40.102366 | 106.699997 | 108.884998 | 111.3125 | 108.195 | 109.190002 |
MSFT | 2018-10-30 | 103.660004 | 104.379997 | 100.110001 | 103.730003 | 97.896957 | 65,350,900 | 102.970001 | 106.221033 | 106.221033 | 100.110001 | 105.032001 | 108.71 | 110.4528 | 3.297228 | 106.971677 | 108.702421 | 109.029617 | 4.269996 | 3.703135 | 4.109452 | 114.479488 | down | 106.971677 | 108.702421 | -1.730744 | -1.156035 | -0.574709 | 115.304456 | 102.115545 | 39.923539 | 105.485001 | 108.145001 | 111.717501 | 109.010002 | 104.82 |
MSFT | 2018-10-31 | 105.440002 | 108.139999 | 105.389999 | 106.809998 | 100.80378 | 51,062,400 | 106.445 | 104.595517 | 108.139999 | 104.595517 | 105.93 | 108.292 | 110.4694 | 2.94642 | 106.946803 | 108.562242 | 108.942573 | 4.409996 | 3.753625 | 4.139506 | 114.479488 | down | 106.946803 | 108.562242 | -1.615439 | -1.247916 | -0.367523 | 114.184841 | 102.399159 | 46.516171 | 105.485001 | 108.145001 | 111.850001 | 109.59 | 107.589996 |
MSFT | 2018-11-01 | 107.050003 | 107.32 | 105.529999 | 105.919998 | 99.963821 | 33,384,200 | 106.455 | 105.520258 | 107.32 | 105.520258 | 105.453999 | 107.9485 | 110.4466 | 2.790784 | 106.788833 | 108.36652 | 108.824041 | 1.790001 | 3.613366 | 3.904556 | 114.479488 | down | 106.788833 | 108.36652 | -1.577687 | -1.31387 | -0.263817 | 113.530067 | 102.366933 | 44.98014 | 105.325001 | 108.145001 | 111.850001 | 109.59 | 108.589996 |
MSFT | 2018-11-02 | 106.480003 | 107.32 | 104.980003 | 106.160004 | 100.190346 | 37,680,200 | 106.235003 | 105.987629 | 107.32 | 104.980003 | 105.294 | 107.65 | 110.4186 | 2.634915 | 106.69209 | 108.203074 | 108.719569 | 2.339997 | 3.522411 | 3.7481 | 114.479488 | down | 106.69209 | 108.203074 | -1.510984 | -1.353293 | -0.157691 | 112.91983 | 102.38017 | 45.502762 | 104.689999 | 108.145001 | 111.850001 | 109.59 | 109.080002 |
MSFT | 2018-11-05 | 106.370003 | 107.739998 | 105.900002 | 107.510002 | 101.464409 | 27,922,100 | 106.880001 | 106.111316 | 107.739998 | 105.900002 | 106.026001 | 107.483001 | 110.4008 | 2.524976 | 106.817923 | 108.151736 | 108.672135 | 1.839996 | 3.402238 | 3.557289 | 114.479488 | down | 106.817923 | 108.151736 | -1.333813 | -1.349397 | 0.015584 | 112.532953 | 102.433048 | 48.467877 | 104.689999 | 108.145001 | 112.122502 | 109.59 | 109.449997 |
MSFT | 2018-11-06 | 107.379997 | 108.839996 | 106.279999 | 107.720001 | 101.662613 | 24,340,200 | 107.554998 | 106.495659 | 108.839996 | 106.279999 | 106.824001 | 107.256001 | 110.3632 | 2.263445 | 106.956704 | 108.119755 | 108.634796 | 2.559997 | 3.342078 | 3.45756 | 114.479488 | down | 106.956704 | 108.119755 | -1.163051 | -1.312128 | 0.149076 | 111.78289 | 102.729111 | 48.933327 | 104.689999 | 108.145001 | 112.407501 | 109.785 | 106.029999 |
MSFT | 2018-11-07 | 109.440002 | 112.239998 | 109.400002 | 111.959999 | 105.664169 | 37,901,700 | 110.76 | 107.025328 | 112.239998 | 107.025328 | 107.854001 | 107.546 | 110.3972 | 2.477104 | 107.726442 | 108.404218 | 108.765196 | 4.519997 | 3.426215 | 3.563804 | 114.479488 | down | 107.726442 | 108.404218 | -0.677776 | -1.185257 | 0.507481 | 112.500208 | 102.591792 | 57.316179 | 106.175 | 108.145001 | 112.709999 | 110.299999 | 102.889999 |
MSFT | 2018-11-08 | 111.800003 | 112.209999 | 110.910004 | 111.75 | 105.465988 | 25,644,100 | 111.667502 | 108.892664 | 112.209999 | 108.892664 | 109.020001 | 107.838 | 110.3918 | 2.614501 | 108.345451 | 108.652054 | 108.882247 | 1.299995 | 3.274343 | 3.337423 | 114.479488 | down | 108.345451 | 108.652054 | -0.306603 | -1.009526 | 0.702924 | 113.067002 | 102.608998 | 56.818692 | 106.175 | 107.435002 | 112.952501 | 110.470001 | 103.970001 |
MSFT | 2018-11-09 | 110.849998 | 111.449997 | 108.760002 | 109.57 | 103.408592 | 32,039,200 | 110.157499 | 110.280083 | 111.449997 | 108.760002 | 109.702 | 107.838 | 110.3442 | 2.614501 | 108.533843 | 108.72005 | 108.909218 | 2.989998 | 3.254032 | 3.302681 | 114.479488 | down | 108.533843 | 108.72005 | -0.186207 | -0.844863 | 0.658656 | 113.067002 | 102.608998 | 51.792962 | 106.175 | 106.64 | 112.805 | 110.470001 | 103.690002 |
MSFT | 2018-11-12 | 109.419998 | 109.959999 | 106.099998 | 106.870003 | 100.860405 | 33,621,800 | 108.0875 | 110.218791 | 110.218791 | 106.099998 | 109.574001 | 107.8015 | 110.235 | 2.62308 | 108.277868 | 108.583009 | 108.829249 | 3.860001 | 3.297316 | 3.358413 | 114.479488 | down | 108.277868 | 108.583009 | -0.305142 | -0.736918 | 0.431777 | 113.04766 | 102.55534 | 46.327371 | 108.610001 | 106.595002 | 112.557501 | 110.470001 | 101.510002 |
MSFT | 2018-11-13 | 107.550003 | 108.739998 | 106.639999 | 106.940002 | 100.926468 | 35,374,600 | 107.467501 | 109.153145 | 109.153145 | 106.639999 | 109.418001 | 107.5985 | 110.1396 | 2.517497 | 108.072042 | 108.461305 | 108.755161 | 2.099999 | 3.211793 | 3.232571 | 114.479488 | down | 108.072042 | 108.461305 | -0.389263 | -0.667387 | 0.278124 | 112.633494 | 102.563507 | 46.485044 | 108.610001 | 106.595002 | 112.2325 | 110.470001 | 98.230003 |
MSFT | 2018-11-14 | 108.099998 | 108.260002 | 104.470001 | 104.970001 | 99.495216 | 39,495,100 | 106.450001 | 108.310323 | 108.310323 | 104.470001 | 108.020001 | 107.311501 | 110.0692 | 2.470864 | 107.594805 | 108.20269 | 108.606723 | 3.790001 | 3.253094 | 3.288314 | 114.479488 | down | 107.594805 | 108.20269 | -0.607885 | -0.655487 | 0.047602 | 112.253229 | 102.369772 | 42.684615 | 108.355 | 106.175 | 112.2325 | 110.470001 | 94.129997 |
MSFT | 2018-11-15 | 104.989998 | 107.800003 | 103.910004 | 107.279999 | 101.684753 | 38,505,200 | 105.995001 | 107.380162 | 107.800003 | 103.910004 | 107.126001 | 107.2505 | 110.04 | 2.454987 | 107.546373 | 108.134342 | 108.554695 | 3.889999 | 3.298587 | 3.348483 | 114.479488 | down | 107.546373 | 108.134342 | -0.587969 | -0.641983 | 0.054014 | 112.160475 | 102.340526 | 48.048139 | 108.075001 | 106.175 | 110.985001 | 110.470001 | 100.559998 |
MSFT | 2018-11-16 | 107.080002 | 108.879997 | 106.800003 | 108.290001 | 102.642059 | 33,502,100 | 107.762501 | 106.687581 | 108.879997 | 106.687581 | 106.870001 | 107.232 | 110.0416 | 2.445181 | 107.660778 | 108.145873 | 108.544315 | 2.079994 | 3.211545 | 3.221634 | 114.479488 | down | 107.660778 | 108.145873 | -0.485095 | -0.610606 | 0.125511 | 112.122362 | 102.341638 | 50.240686 | 108.075001 | 106.175 | 110.189999 | 110.189999 | 101.18 |
MSFT | 2018-11-19 | 108.269997 | 108.559998 | 103.550003 | 104.620003 | 99.163483 | 44,773,900 | 106.25 | 107.225041 | 108.559998 | 103.550003 | 106.420001 | 106.981501 | 109.9464 | 2.443212 | 107.192966 | 107.884697 | 108.39042 | 5.009995 | 3.340005 | 3.40047 | 114.479488 | down | 107.192966 | 107.884697 | -0.691731 | -0.626831 | -0.0649 | 111.867925 | 102.095076 | 43.119538 | 107.895001 | 106.175 | 110.189999 | 110.189999 | 100.389999 |
MSFT | 2018-11-20 | 101.800003 | 102.970001 | 99.349998 | 101.709999 | 96.405243 | 64,052,500 | 101.4575 | 106.737521 | 106.737521 | 99.349998 | 105.374001 | 106.662001 | 109.7558 | 2.69417 | 106.349433 | 107.427312 | 108.128443 | 5.270005 | 3.477862 | 3.587423 | 111.92227 | down | 106.349433 | 107.427312 | -1.077879 | -0.71704 | -0.360839 | 112.050341 | 101.27366 | 38.464081 | 105.779999 | 105.794998 | 110.189999 | 110.189999 | 101.57 |
MSFT | 2018-11-21 | 103.599998 | 104.43 | 102.239998 | 103.110001 | 97.732231 | 28,130,600 | 103.344999 | 104.09751 | 104.43 | 102.239998 | 105.002001 | 106.701501 | 109.583801 | 2.63224 | 105.851059 | 107.107511 | 107.931641 | 2.720001 | 3.423729 | 3.500681 | 111.92227 | down | 105.851059 | 107.107511 | -1.256453 | -0.824923 | -0.43153 | 111.96598 | 101.437021 | 41.723935 | 105.399998 | 105.794998 | 109.834999 | 110.189999 | 101.120003 |
MSFT | 2018-11-23 | 102.169998 | 103.809998 | 102 | 103.07 | 97.694321 | 13,823,100 | 102.762499 | 103.721255 | 103.809998 | 102 | 104.160001 | 106.440001 | 109.387 | 2.723291 | 105.423203 | 106.808436 | 107.740988 | 1.809998 | 3.308463 | 3.331613 | 111.92227 | down | 105.423203 | 106.808436 | -1.385233 | -0.936985 | -0.448248 | 111.886583 | 100.993418 | 41.656034 | 104.654999 | 105.794998 | 109.437498 | 110.189999 | 97.400002 |
MSFT | 2018-11-26 | 104.790001 | 106.629997 | 104.580002 | 106.470001 | 100.916985 | 32,336,200 | 105.6175 | 103.241877 | 106.629997 | 103.241877 | 103.796001 | 106.415501 | 109.249 | 2.72057 | 105.584249 | 106.783367 | 107.691146 | 3.559997 | 3.32643 | 3.354451 | 111.92227 | down | 105.584249 | 106.783367 | -1.199118 | -0.989411 | -0.209706 | 111.85664 | 100.974361 | 49.220379 | 104.114998 | 105.794998 | 109.414999 | 110.189999 | 101.93 |
MSFT | 2018-11-27 | 106.269997 | 107.330002 | 105.360001 | 107.139999 | 101.55204 | 29,124,500 | 106.525 | 104.429689 | 107.330002 | 104.429689 | 104.3 | 106.580001 | 109.149 | 2.65598 | 105.823595 | 106.809784 | 107.669532 | 1.970001 | 3.229542 | 3.216006 | 111.92227 | down | 105.823595 | 106.809784 | -0.986189 | -0.988767 | 0.002578 | 111.891961 | 101.268041 | 50.58012 | 104.114998 | 105.794998 | 109.414999 | 110.189999 | 102.059998 |
MSFT | 2018-11-28 | 107.889999 | 111.330002 | 107.860001 | 111.120003 | 105.324455 | 46,788,500 | 109.550001 | 105.477344 | 111.330002 | 105.477344 | 106.182001 | 106.949501 | 109.1072 | 2.75097 | 106.638427 | 107.12906 | 107.804845 | 4.190003 | 3.298146 | 3.313406 | 111.92227 | down | 106.638427 | 107.12906 | -0.490632 | -0.88914 | 0.398508 | 112.451441 | 101.44756 | 57.807725 | 105.34 | 105.794998 | 109.097498 | 110.189999 | 102.800003 |
MSFT | 2018-11-29 | 110.330002 | 111.120003 | 109.029999 | 110.190002 | 104.442963 | 28,123,200 | 110.167502 | 107.513673 | 111.120003 | 107.513673 | 107.598001 | 107.118501 | 109.077001 | 2.844191 | 107.184823 | 107.355796 | 107.89838 | 2.090004 | 3.21185 | 3.191066 | 111.92227 | down | 107.184823 | 107.355796 | -0.170973 | -0.745507 | 0.574534 | 112.806884 | 101.430118 | 55.755773 | 105.34 | 105.794998 | 109.097498 | 110.189999 | 104.269997 |
MSFT | 2018-11-30 | 110.699997 | 110.970001 | 109.360001 | 110.889999 | 105.106438 | 33,665,600 | 110.48 | 108.840587 | 110.970001 | 108.840587 | 109.162001 | 107.367001 | 109.023401 | 2.949146 | 107.75485 | 107.617589 | 108.015699 | 1.61 | 3.097432 | 3.032959 | 111.92227 | down | 107.75485 | 107.617589 | 0.137261 | -0.568953 | 0.706214 | 113.265293 | 101.468708 | 56.99319 | 105.34 | 105.794998 | 107.792498 | 108.884998 | 103.599998 |
MSFT | 2018-12-03 | 113 | 113.419998 | 110.730003 | 112.089996 | 106.243866 | 34,732,800 | 112.309999 | 109.660293 | 113.419998 | 109.660293 | 110.286 | 107.663501 | 108.98 | 3.114849 | 108.421796 | 107.948878 | 108.175475 | 2.689995 | 3.06833 | 2.998663 | 103.079012 | up | 108.421796 | 107.948878 | 0.472918 | -0.360579 | 0.833496 | 113.893199 | 101.433802 | 59.104738 | 106.384998 | 106.384998 | 107.792498 | 108.884998 | 102.800003 |
MSFT | 2018-12-04 | 111.940002 | 112.639999 | 108.209999 | 108.519997 | 102.860069 | 45,197,000 | 110.327499 | 110.985146 | 112.639999 | 108.209999 | 110.561999 | 107.714 | 108.857 | 3.120412 | 108.436904 | 107.991183 | 108.188986 | 4.43 | 3.165592 | 3.141796 | 103.079012 | up | 108.436904 | 107.991183 | 0.44572 | -0.199319 | 0.645039 | 113.954824 | 101.473177 | 51.071111 | 107.709999 | 106.384998 | 107.792498 | 108.884998 | 102.050003 |
MSFT | 2018-12-06 | 105.82 | 109.239998 | 105 | 109.190002 | 103.495125 | 49,107,400 | 107.3125 | 110.656323 | 110.656323 | 105 | 110.175999 | 107.7875 | 108.751801 | 3.137825 | 108.552765 | 108.079985 | 108.228241 | 4.239998 | 3.242335 | 3.251617 | 103.079012 | up | 108.552765 | 108.079985 | 0.47278 | -0.064899 | 0.537679 | 114.06315 | 101.511851 | 52.379327 | 107.709999 | 106.384998 | 107.792498 | 108.884998 | 105.010002 |
MSFT | 2018-12-07 | 108.379997 | 109.449997 | 104.300003 | 104.82 | 99.35305 | 45,044,900 | 106.737499 | 108.984411 | 109.449997 | 104.300003 | 109.101999 | 107.4305 | 108.5686 | 3.042854 | 107.978493 | 107.838504 | 108.094585 | 5.149994 | 3.378597 | 3.441454 | 103.079012 | up | 107.978493 | 107.838504 | 0.139989 | -0.023922 | 0.163911 | 113.516209 | 101.344792 | 44.097656 | 108.860001 | 106.384998 | 106.815001 | 108.145001 | 105.379997 |
MSFT | 2018-12-10 | 104.800003 | 107.980003 | 103.889999 | 107.589996 | 101.978577 | 40,801,500 | 106.065 | 107.860955 | 107.980003 | 103.889999 | 108.441998 | 107.2225 | 108.4322 | 2.869278 | 107.918725 | 107.820096 | 108.074797 | 4.090004 | 3.429411 | 3.506309 | 103.079012 | up | 107.918725 | 107.820096 | 0.098628 | 0.000588 | 0.09804 | 112.961056 | 101.483945 | 49.543411 | 108.654999 | 106.384998 | 106.815001 | 108.145001 | 106.120003 |
MSFT | 2018-12-11 | 109.800003 | 110.949997 | 107.440002 | 108.589996 | 102.92643 | 42,381,900 | 109.195 | 106.962978 | 110.949997 | 106.962978 | 107.741998 | 107.1735 | 108.3166 | 2.835244 | 108.021997 | 107.877126 | 108.095001 | 3.509995 | 3.435167 | 3.506678 | 103.079012 | up | 108.021997 | 107.877126 | 0.144871 | 0.029445 | 0.115426 | 112.843989 | 101.503011 | 51.384638 | 108.654999 | 106.384998 | 106.735001 | 108.145001 | 107.709999 |
MSFT | 2018-12-12 | 110.889999 | 111.269997 | 109.040001 | 109.080002 | 103.390862 | 36,183,000 | 110.07 | 108.078989 | 111.269997 | 108.078989 | 107.853999 | 107.284 | 108.186 | 2.865696 | 108.184767 | 107.966228 | 108.133628 | 2.680001 | 3.381227 | 3.42401 | 103.079012 | up | 108.184767 | 107.966228 | 0.218539 | 0.067264 | 0.151275 | 113.015392 | 101.552608 | 52.303109 | 108.654999 | 106.384998 | 106.4175 | 108.145001 | 105.68 |
MSFT | 2018-12-13 | 109.580002 | 110.870003 | 108.629997 | 109.449997 | 103.74157 | 31,333,400 | 109.6325 | 109.074494 | 110.870003 | 108.629997 | 107.905998 | 107.4095 | 108.072 | 2.904536 | 108.379418 | 108.076137 | 108.185251 | 2.240006 | 3.299711 | 3.30561 | 103.079012 | up | 108.379418 | 108.076137 | 0.303281 | 0.114467 | 0.188814 | 113.218572 | 101.600428 | 53.024781 | 108.654999 | 106.384998 | 106.4175 | 108.145001 | 106.709999 |
MSFT | 2018-12-14 | 108.25 | 109.260002 | 105.5 | 106.029999 | 100.499947 | 47,043,100 | 107.26 | 109.353497 | 109.353497 | 105.5 | 108.147998 | 107.4625 | 107.8892 | 2.867109 | 108.017969 | 107.924571 | 108.100731 | 3.949997 | 3.34616 | 3.370049 | 103.079012 | up | 108.017969 | 107.924571 | 0.093398 | 0.110253 | -0.016856 | 113.196717 | 101.728282 | 46.083912 | 108.654999 | 106.384998 | 106.4175 | 108.145001 | 106.199997 |
MSFT | 2018-12-17 | 105.410004 | 105.800003 | 101.709999 | 102.889999 | 97.523705 | 56,957,300 | 103.952501 | 108.306749 | 108.306749 | 101.709999 | 107.207999 | 107.243 | 107.6912 | 3.04438 | 107.22905 | 107.55164 | 107.896389 | 4.32 | 3.41572 | 3.465044 | 114.150132 | down | 107.22905 | 107.55164 | -0.322589 | 0.023685 | -0.346274 | 113.33176 | 101.154239 | 40.802929 | 107.174999 | 106.384998 | 107.16 | 108.145001 | 107.169998 |
MSFT | 2018-12-18 | 103.75 | 104.510002 | 102.519997 | 103.970001 | 98.547386 | 49,319,200 | 103.6875 | 106.129625 | 106.129625 | 102.519997 | 106.284 | 107.027 | 107.528 | 3.118535 | 106.727658 | 107.286333 | 107.742413 | 1.990005 | 3.313883 | 3.31754 | 113.467619 | down | 106.727658 | 107.286333 | -0.558675 | -0.092787 | -0.465888 | 113.26407 | 100.789929 | 43.213342 | 106.489998 | 106.384998 | 106.805001 | 108.145001 | 105.080002 |
MSFT | 2018-12-19 | 103.650002 | 106.879997 | 101.349998 | 103.690002 | 98.281982 | 68,198,200 | 103.8925 | 104.908562 | 106.879997 | 101.349998 | 105.206 | 106.9805 | 107.3848 | 3.162932 | 106.260326 | 107.019938 | 107.583495 | 5.529999 | 3.472177 | 3.538786 | 113.467619 | down | 106.260326 | 107.019938 | -0.759612 | -0.226152 | -0.53346 | 113.306364 | 100.654635 | 42.727588 | 106.309998 | 106.384998 | 106.4075 | 108.145001 | 102.940002 |
MSFT | 2018-12-20 | 103.050003 | 104.309998 | 98.779999 | 101.510002 | 96.215683 | 70,334,200 | 101.912501 | 104.400531 | 104.400531 | 98.779999 | 103.618001 | 106.9705 | 107.1698 | 3.180738 | 105.529507 | 106.611795 | 107.345318 | 5.529999 | 3.619165 | 3.737907 | 112.75872 | down | 105.529507 | 106.611795 | -1.082288 | -0.397379 | -0.684908 | 113.331976 | 100.609023 | 39.047361 | 105.024998 | 106.099999 | 107.602501 | 108.145001 | 106.379997 |
MSFT | 2018-12-21 | 101.629997 | 103 | 97.459999 | 98.230003 | 93.106758 | 111,242,100 | 100.08 | 103.156516 | 103.156516 | 97.459999 | 102.058001 | 106.7265 | 107.0112 | 3.645667 | 104.406507 | 105.990921 | 106.987855 | 5.540001 | 3.756367 | 3.918116 | 111.984349 | down | 104.406507 | 105.990921 | -1.584415 | -0.634786 | -0.949628 | 114.017835 | 99.435165 | 34.265227 | 104.364998 | 105.439999 | 107.602501 | 108.145001 | 104.43 |
MSFT | 2018-12-24 | 97.68 | 97.970001 | 93.980003 | 94.129997 | 89.220581 | 43,935,200 | 95.94 | 101.618258 | 101.618258 | 93.980003 | 100.306001 | 106.2795 | 106.7756 | 4.552805 | 102.825505 | 105.112334 | 106.483625 | 4.25 | 3.791627 | 3.951305 | 107.828916 | down | 102.825505 | 105.112334 | -2.286829 | -0.965195 | -1.321634 | 115.38511 | 97.17389 | 29.415648 | 102.625 | 103.700001 | 107.265 | 108.145001 | 102.779999 |
MSFT | 2018-12-26 | 95.139999 | 100.690002 | 93.959999 | 100.559998 | 95.315224 | 51,634,800 | 97.5875 | 98.779129 | 100.690002 | 93.959999 | 99.624 | 105.984 | 106.5954 | 4.728206 | 102.476966 | 104.775124 | 106.251326 | 6.730003 | 4.001511 | 4.229175 | 107.828916 | down | 102.476966 | 104.775124 | -2.298159 | -1.231788 | -1.066371 | 115.440411 | 96.527588 | 43.032805 | 102.415001 | 103.689999 | 107.125 | 108.145001 | 105.739998 |
MSFT | 2018-12-27 | 99.300003 | 101.190002 | 96.400002 | 101.18 | 95.902893 | 49,498,500 | 99.517502 | 98.183314 | 101.190002 | 96.400002 | 99.122 | 105.686 | 106.467 | 4.838054 | 102.277432 | 104.508819 | 106.052451 | 4.79 | 4.057831 | 4.285257 | 107.828916 | down | 102.277432 | 104.508819 | -2.231386 | -1.431707 | -0.799679 | 115.362108 | 96.009891 | 44.151612 | 101.610001 | 103.689999 | 107.125 | 108.145001 | 107.220001 |
MSFT | 2018-12-28 | 102.089996 | 102.410004 | 99.519997 | 100.389999 | 95.154083 | 38,196,300 | 101.102499 | 98.850408 | 102.410004 | 98.850408 | 98.897999 | 105.149499 | 106.2548 | 4.798526 | 101.987058 | 104.203721 | 105.830394 | 2.890007 | 3.974415 | 4.145732 | 107.828916 | down | 101.987058 | 104.203721 | -2.216663 | -1.588698 | -0.627964 | 114.746552 | 95.552447 | 42.992976 | 100.419998 | 103.689999 | 107.035 | 108.145001 | 106.029999 |
MSFT | 2018-12-31 | 101.290001 | 102.400002 | 100.440002 | 101.57 | 96.272568 | 33,173,800 | 101.425001 | 99.976454 | 102.400002 | 99.976454 | 99.565999 | 104.718499 | 106.072 | 4.708235 | 101.922895 | 104.008631 | 105.663319 | 2.010003 | 3.8341 | 3.932159 | 107.828916 | down | 101.922895 | 104.008631 | -2.085735 | -1.688106 | -0.397629 | 114.13497 | 95.302028 | 45.301914 | 100.419998 | 103.689999 | 105.787498 | 107.764999 | 105.269997 |
MSFT | 2019-01-02 | 99.550003 | 101.75 | 98.940002 | 101.120003 | 95.846024 | 35,329,300 | 100.340002 | 100.700727 | 101.75 | 98.940002 | 100.964 | 104.229999 | 105.9244 | 4.537976 | 101.799373 | 103.794658 | 105.48515 | 2.809998 | 3.76095 | 3.819943 | 107.828916 | down | 101.799373 | 103.794658 | -1.995285 | -1.749542 | -0.245743 | 113.305951 | 95.154048 | 44.560692 | 100.419998 | 103.689999 | 105.597498 | 107.764999 | 105.669998 |
MSFT | 2019-01-03 | 100.099998 | 100.190002 | 97.199997 | 97.400002 | 92.32003 | 42,579,100 | 98.7225 | 100.520365 | 100.520365 | 97.199997 | 100.332001 | 103.4955 | 105.6992 | 4.385087 | 101.122547 | 103.32098 | 105.168086 | 3.920006 | 3.772311 | 3.829949 | 107.828916 | down | 101.122547 | 103.32098 | -2.198433 | -1.83932 | -0.359113 | 112.265674 | 94.725325 | 38.895113 | 99.134999 | 103.689999 | 105.224998 | 107.764999 | 105.25 |
MSFT | 2019-01-04 | 99.720001 | 102.510002 | 98.93 | 101.93 | 96.613777 | 44,060,600 | 100.772501 | 99.621432 | 102.510002 | 98.93 | 100.482001 | 103.166 | 105.5452 | 4.232609 | 101.246771 | 103.217944 | 105.041102 | 5.11 | 3.86786 | 3.957954 | 107.828916 | down | 101.246771 | 103.217944 | -1.971174 | -1.865691 | -0.105483 | 111.631218 | 94.700782 | 47.627541 | 98.48 | 103.689999 | 104.954998 | 107.764999 | 106.889999 |
MSFT | 2019-01-07 | 101.639999 | 103.269997 | 100.980003 | 102.059998 | 96.736984 | 35,656,100 | 101.987499 | 100.196966 | 103.269997 | 100.196966 | 100.816001 | 102.8095 | 105.4244 | 3.991948 | 101.371882 | 103.132171 | 104.924196 | 2.289994 | 3.755156 | 3.791158 | 107.828916 | down | 101.371882 | 103.132171 | -1.760288 | -1.84461 | 0.084322 | 110.793397 | 94.825603 | 47.857829 | 98.614998 | 103.689999 | 104.954998 | 107.764999 | 106.809998 |
MSFT | 2019-01-08 | 103.040001 | 103.970001 | 101.709999 | 102.800003 | 97.438393 | 31,514,400 | 102.880001 | 101.092233 | 103.970001 | 101.092233 | 101.062001 | 102.7085 | 105.434 | 3.963859 | 101.591593 | 103.107566 | 104.840894 | 2.260002 | 3.648359 | 3.638043 | 107.828916 | down | 101.591593 | 103.107566 | -1.515972 | -1.778883 | 0.26291 | 110.636217 | 94.780782 | 49.226467 | 98.965 | 103.689999 | 105.567499 | 107.764999 | 106.900002 |
MSFT | 2019-01-09 | 103.860001 | 104.879997 | 103.239998 | 104.269997 | 98.831734 | 32,280,800 | 104.062498 | 101.986117 | 104.879997 | 101.986117 | 101.692 | 102.5425 | 105.3534 | 3.815409 | 102.003655 | 103.193672 | 104.818506 | 2.079994 | 3.536333 | 3.482238 | 107.828916 | down | 102.003655 | 103.193672 | -1.190016 | -1.661109 | 0.471093 | 110.173317 | 94.911683 | 51.925922 | 100.64 | 103.689999 | 105.567499 | 107.764999 | 108.220001 |
MSFT | 2019-01-10 | 103.220001 | 103.75 | 102.379997 | 103.599998 | 98.196678 | 30,067,600 | 103.237499 | 103.024308 | 103.75 | 102.379997 | 102.931999 | 102.293 | 105.2862 | 3.553283 | 102.249247 | 103.22377 | 104.770721 | 1.89 | 3.418738 | 3.323014 | 107.828916 | down | 102.249247 | 103.22377 | -0.974523 | -1.523792 | 0.549269 | 109.399566 | 95.186434 | 50.605302 | 101.039997 | 103.689999 | 105.567499 | 107.764999 | 108.169998 |
MSFT | 2019-01-11 | 103.190002 | 103.440002 | 101.639999 | 102.800003 | 97.438393 | 28,314,200 | 102.767502 | 103.130903 | 103.440002 | 101.639999 | 103.106 | 101.979 | 105.2652 | 3.179807 | 102.333978 | 103.19238 | 104.693438 | 1.959999 | 3.314542 | 3.186713 | 107.828916 | down | 102.333978 | 103.19238 | -0.858401 | -1.390714 | 0.532313 | 108.338615 | 95.619385 | 49.00275 | 101.039997 | 103.299999 | 106.384998 | 107.764999 | 107.150002 |
MSFT | 2019-01-14 | 101.900002 | 102.870003 | 101.260002 | 102.050003 | 96.727531 | 28,437,100 | 102.020003 | 102.949202 | 102.949202 | 101.260002 | 103.104001 | 101.609 | 105.2316 | 2.651351 | 102.29029 | 103.107759 | 104.589774 | 1.610001 | 3.192789 | 3.029041 | 107.828916 | down | 102.29029 | 103.107759 | -0.817469 | -1.276065 | 0.458596 | 106.911702 | 96.306298 | 47.484557 | 101.039997 | 102.614998 | 107.047499 | 107.764999 | 109.410004 |
MSFT | 2019-01-15 | 102.510002 | 105.050003 | 101.879997 | 105.010002 | 99.53315 | 31,587,600 | 103.612501 | 102.484602 | 105.050003 | 101.879997 | 103.546001 | 101.558001 | 105.1956 | 2.57041 | 102.708707 | 103.248666 | 104.606254 | 3.170006 | 3.191162 | 3.043138 | 107.828916 | down | 102.708707 | 103.248666 | -0.539959 | -1.128844 | 0.588885 | 106.698821 | 96.41718 | 53.59517 | 101.125 | 102.614998 | 107.047499 | 107.764999 | 110.970001 |
MSFT | 2019-01-16 | 105.260002 | 106.260002 | 104.959999 | 105.379997 | 99.88385 | 29,853,900 | 105.465 | 103.048552 | 106.260002 | 103.048552 | 103.768001 | 101.6825 | 105.1848 | 2.695577 | 103.119675 | 103.406542 | 104.636597 | 1.300003 | 3.056079 | 2.868824 | 107.828916 | down | 103.119675 | 103.406542 | -0.286868 | -0.960449 | 0.673581 | 107.073655 | 96.291346 | 54.310819 | 102.595001 | 102.614998 | 107.622499 | 107.764999 | 111.589996 |
MSFT | 2019-01-17 | 105 | 106.629997 | 104.760002 | 106.120003 | 100.585258 | 28,393,000 | 105.627501 | 104.256776 | 106.629997 | 104.256776 | 104.272002 | 101.790001 | 105.184 | 2.83107 | 103.581264 | 103.60754 | 104.694769 | 1.869995 | 2.971359 | 2.768941 | 107.828916 | down | 103.581264 | 103.60754 | -0.026276 | -0.773614 | 0.747338 | 107.452141 | 96.12786 | 55.779687 | 103.805 | 102.614998 | 107.519998 | 107.764999 | 112.360001 |
MSFT | 2019-01-18 | 107.459999 | 107.900002 | 105.910004 | 107.709999 | 102.092308 | 37,427,600 | 107.245001 | 104.942138 | 107.900002 | 104.942138 | 105.254001 | 101.991 | 105.188 | 3.102737 | 104.216454 | 103.911425 | 104.813014 | 1.989998 | 2.901261 | 2.691047 | 107.828916 | down | 104.216454 | 103.911425 | 0.305028 | -0.557886 | 0.862914 | 108.196475 | 95.785526 | 58.841472 | 104.580002 | 102.614998 | 107.519998 | 107.764999 | 112.169998 |
MSFT | 2019-01-22 | 106.75 | 107.099998 | 104.860001 | 105.68 | 100.168182 | 32,371,300 | 106.0975 | 106.09357 | 107.099998 | 104.860001 | 105.98 | 102.1995 | 105.1472 | 3.207069 | 104.441615 | 104.042431 | 104.847013 | 2.849998 | 2.8976 | 2.706942 | 107.828916 | down | 104.441615 | 104.042431 | 0.399184 | -0.366472 | 0.765655 | 108.613638 | 95.785363 | 53.726686 | 104.580002 | 102.415001 | 107.519998 | 107.764999 | 112.029999 |
MSFT | 2019-01-23 | 106.120003 | 107.040001 | 105.339996 | 106.709999 | 101.144463 | 25,874,300 | 106.3025 | 106.095535 | 107.040001 | 105.339996 | 106.32 | 102.6235 | 105.0422 | 3.2152 | 104.790597 | 104.240029 | 104.920071 | 1.700005 | 2.812057 | 2.606248 | 107.828916 | down | 104.790597 | 104.240029 | 0.550568 | -0.183064 | 0.733632 | 109.053899 | 96.193101 | 55.824888 | 104.580002 | 101.610001 | 107.519998 | 107.764999 | 112.529999 |
MSFT | 2019-01-24 | 106.860001 | 107 | 105.339996 | 106.199997 | 100.661087 | 23,164,800 | 106.349999 | 106.199017 | 107 | 105.339996 | 106.484 | 103.227 | 104.9312 | 2.613529 | 105.007428 | 104.385211 | 104.970265 | 1.660004 | 2.729768 | 2.511624 | 107.828916 | down | 105.007428 | 104.385211 | 0.622216 | -0.022008 | 0.644224 | 108.454058 | 97.999942 | 54.50697 | 104.580002 | 100.930001 | 107.519998 | 107.764999 | 112.260002 |
MSFT | 2019-01-25 | 107.239998 | 107.879997 | 106.199997 | 107.169998 | 101.580467 | 31,225,600 | 107.122498 | 106.274508 | 107.879997 | 106.199997 | 106.693999 | 103.5575 | 104.8832 | 2.675718 | 105.340131 | 104.591492 | 105.056529 | 1.68 | 2.654784 | 2.428462 | 107.828916 | down | 105.340131 | 104.591492 | 0.748639 | 0.132122 | 0.616517 | 108.908936 | 98.206064 | 56.605339 | 104.580002 | 100.930001 | 106.779999 | 107.764999 | 111.699997 |
MSFT | 2019-01-28 | 106.260002 | 106.480003 | 104.660004 | 105.080002 | 99.59948 | 29,476,700 | 105.620003 | 106.698503 | 106.698503 | 104.660004 | 106.167999 | 103.7525 | 104.8474 | 2.635136 | 105.300111 | 104.627678 | 105.057449 | 2.509994 | 2.644442 | 2.436615 | 107.828916 | down | 105.300111 | 104.627678 | 0.672433 | 0.240184 | 0.432249 | 109.022772 | 98.482228 | 51.132736 | 104.89 | 100.930001 | 106.437498 | 107.055 | 111.75 |
MSFT | 2019-01-29 | 104.879997 | 104.970001 | 102.169998 | 102.940002 | 97.571114 | 31,490,500 | 103.74 | 106.159253 | 106.159253 | 102.169998 | 105.62 | 103.88 | 104.7674 | 2.523193 | 104.937017 | 104.502665 | 104.974412 | 2.910004 | 2.663411 | 2.483954 | 107.828916 | down | 104.937017 | 104.502665 | 0.434352 | 0.279018 | 0.155335 | 108.926385 | 98.833615 | 46.206731 | 105.035 | 100.930001 | 106.347498 | 106.384998 | 110.389999 |
MSFT | 2019-01-30 | 104.620003 | 106.379997 | 104.330002 | 106.379997 | 100.831673 | 49,471,900 | 105.4275 | 104.949626 | 106.379997 | 104.330002 | 105.553999 | 104.1205 | 104.7956 | 2.520658 | 105.159014 | 104.641726 | 105.029533 | 3.439995 | 2.718881 | 2.579558 | 107.828916 | down | 105.159014 | 104.641726 | 0.517288 | 0.326672 | 0.190616 | 109.161816 | 99.079185 | 53.895667 | 105.035 | 100.930001 | 105.562498 | 106.099999 | 110.510002 |
MSFT | 2019-01-31 | 103.800003 | 105.220001 | 103.18 | 104.43 | 98.983398 | 55,636,400 | 104.157501 | 105.188563 | 105.220001 | 103.18 | 105.2 | 104.286 | 104.7386 | 2.419935 | 105.046858 | 104.626043 | 105.006022 | 3.199997 | 2.753247 | 2.641602 | 107.828916 | down | 105.046858 | 104.626043 | 0.420815 | 0.3455 | 0.075315 | 109.125869 | 99.446131 | 49.570321 | 105.035 | 100.930001 | 104.902498 | 105.439999 | 112.830002 |
MSFT | 2019-02-01 | 103.779999 | 104.099998 | 102.349998 | 102.779999 | 97.419426 | 35,535,700 | 103.252499 | 104.673032 | 104.673032 | 102.349998 | 104.322 | 104.555 | 104.6284 | 1.8449 | 104.698111 | 104.489299 | 104.918727 | 2.080002 | 2.705158 | 2.585442 | 107.828916 | down | 104.698111 | 104.489299 | 0.208812 | 0.318163 | -0.109351 | 108.244799 | 100.8652 | 46.192233 | 105.024998 | 100.930001 | 103.1625 | 103.700001 | 113.620003 |
MSFT | 2019-02-04 | 102.870003 | 105.800003 | 102.769997 | 105.739998 | 100.225067 | 31,315,100 | 104.295 | 103.962765 | 105.800003 | 102.769997 | 104.453999 | 104.7455 | 104.6508 | 1.754051 | 104.858401 | 104.581943 | 104.950934 | 3.030006 | 2.728361 | 2.629898 | 107.828916 | down | 104.858401 | 104.581943 | 0.276458 | 0.309822 | -0.033364 | 108.253603 | 101.237397 | 52.452195 | 105.024998 | 102.150002 | 103.0525 | 103.689999 | 114.5 |
MSFT | 2019-02-05 | 106.059998 | 107.269997 | 105.959999 | 107.220001 | 101.627876 | 27,325,400 | 106.627499 | 104.128883 | 107.269997 | 104.128883 | 105.309999 | 105.0035 | 104.761 | 1.71736 | 105.221724 | 104.777355 | 105.039917 | 1.529999 | 2.642764 | 2.519908 | 107.828916 | down | 105.221724 | 104.777355 | 0.444369 | 0.336731 | 0.107638 | 108.43822 | 101.56878 | 55.255207 | 105.024998 | 102.55 | 102.65 | 103.689999 | 114.589996 |
MSFT | 2019-02-06 | 107 | 107 | 105.529999 | 106.029999 | 100.499947 | 20,609,800 | 106.39 | 105.378191 | 107 | 105.378191 | 105.239999 | 105.165 | 104.8194 | 1.649782 | 105.346074 | 104.870144 | 105.078743 | 1.690002 | 2.574709 | 2.436918 | 107.828916 | down | 105.346074 | 104.870144 | 0.475931 | 0.364571 | 0.11136 | 108.464564 | 101.865435 | 52.571621 | 105.024998 | 102.55 | 102.054998 | 103.689999 | 115.910004 |
MSFT | 2019-02-07 | 105.190002 | 105.589996 | 104.290001 | 105.269997 | 99.779579 | 29,760,700 | 105.084999 | 105.884095 | 105.884095 | 104.290001 | 105.407999 | 105.215 | 104.8634 | 1.636328 | 105.33437 | 104.899762 | 105.086243 | 1.739998 | 2.515087 | 2.367226 | 107.828916 | down | 105.33437 | 104.899762 | 0.434608 | 0.378578 | 0.056029 | 108.487657 | 101.942343 | 50.872299 | 104.719998 | 102.55 | 102.054998 | 103.689999 | 117.57 |
MSFT | 2019-02-08 | 104.389999 | 105.779999 | 104.260002 | 105.669998 | 100.158707 | 21,461,100 | 105.025 | 105.484547 | 105.779999 | 104.260002 | 105.985999 | 105.3185 | 104.8474 | 1.593711 | 105.386005 | 104.956817 | 105.109136 | 1.519997 | 2.444009 | 2.282503 | 107.828916 | down | 105.386005 | 104.956817 | 0.429188 | 0.3887 | 0.040488 | 108.505922 | 102.131077 | 51.756186 | 104.719998 | 102.55 | 102.054998 | 103.689999 | 117.650002 |
MSFT | 2019-02-11 | 106.199997 | 106.580002 | 104.970001 | 105.25 | 99.76062 | 18,914,100 | 105.75 | 105.254773 | 106.580002 | 104.970001 | 105.887999 | 105.441 | 104.8096 | 1.480045 | 105.365081 | 104.978534 | 105.11466 | 1.610001 | 2.384437 | 2.215253 | 107.828916 | down | 105.365081 | 104.978534 | 0.386547 | 0.38827 | -0.001723 | 108.40109 | 102.480909 | 50.724241 | 104.809998 | 103.415001 | 101.412499 | 103.689999 | 117.519997 |
MSFT | 2019-02-12 | 106.139999 | 107.139999 | 105.480003 | 106.889999 | 101.315063 | 25,056,600 | 106.4125 | 105.502387 | 107.139999 | 105.480003 | 105.821999 | 105.682999 | 104.725 | 1.278354 | 105.599684 | 105.120124 | 105.184281 | 1.889999 | 2.34912 | 2.182727 | 107.828916 | down | 105.599684 | 105.120124 | 0.47956 | 0.406528 | 0.073032 | 108.239708 | 103.126291 | 54.536143 | 104.809998 | 104.440003 | 101.084999 | 103.689999 | 120.220001 |
MSFT | 2019-02-13 | 107.5 | 107.779999 | 106.709999 | 106.809998 | 101.23925 | 18,394,900 | 107.199999 | 105.957443 | 107.779999 | 105.957443 | 105.977998 | 105.772999 | 104.6574 | 1.291771 | 105.785886 | 105.2453 | 105.248035 | 1.07 | 2.257755 | 2.071455 | 107.828916 | down | 105.785886 | 105.2453 | 0.540586 | 0.433339 | 0.107247 | 108.356542 | 103.189456 | 54.31541 | 105.064999 | 104.580002 | 101.152498 | 103.689999 | 117.050003 |
MSFT | 2019-02-14 | 106.309998 | 107.290001 | 105.660004 | 106.900002 | 101.324562 | 21,784,700 | 106.540001 | 106.578721 | 107.290001 | 105.660004 | 106.303999 | 105.848999 | 104.5776 | 1.311988 | 105.957289 | 105.36787 | 105.312818 | 1.629997 | 2.212915 | 2.027309 | 107.828916 | down | 105.957289 | 105.36787 | 0.589418 | 0.464555 | 0.124863 | 108.472976 | 103.225022 | 54.538346 | 105.274998 | 104.580002 | 101.327499 | 103.689999 | 117.660004 |
MSFT | 2019-02-15 | 107.910004 | 108.300003 | 107.360001 | 108.220001 | 102.575714 | 26,606,900 | 107.947502 | 106.559361 | 108.300003 | 106.559361 | 106.814 | 105.953999 | 104.5002 | 1.414821 | 106.305398 | 105.579139 | 105.426825 | 1.400001 | 2.154849 | 1.964578 | 101.936268 | up | 106.305398 | 105.579139 | 0.726259 | 0.516896 | 0.209363 | 108.783642 | 103.124357 | 57.791514 | 106.280003 | 104.780003 | 102.164999 | 103.689999 | 117.910004 |
MSFT | 2019-02-19 | 107.790001 | 108.660004 | 107.779999 | 108.169998 | 102.52832 | 18,038,500 | 108.100001 | 107.253432 | 108.660004 | 107.253432 | 107.398 | 105.976999 | 104.4932 | 1.448215 | 106.59226 | 105.771055 | 105.5344 | 0.880005 | 2.063789 | 1.856121 | 102.651639 | up | 106.59226 | 105.771055 | 0.821205 | 0.577758 | 0.243447 | 108.873429 | 103.080569 | 57.623298 | 106.460003 | 104.960003 | 102.364998 | 103.689999 | 116.769997 |
MSFT | 2019-02-20 | 107.860001 | 107.940002 | 106.290001 | 107.150002 | 101.995285 | 21,607,700 | 107.310002 | 107.676716 | 107.940002 | 106.290001 | 107.45 | 106.050499 | 104.4524 | 1.469495 | 106.678066 | 105.873199 | 105.597757 | 1.879997 | 2.050661 | 1.858508 | 102.651639 | up | 106.678066 | 105.873199 | 0.804867 | 0.62318 | 0.181688 | 108.989489 | 103.11151 | 54.160163 | 106.460003 | 104.960003 | 102.169998 | 103.689999 | 116.93 |
MSFT | 2019-02-21 | 106.900002 | 109.480003 | 106.870003 | 109.410004 | 104.146545 | 29,063,200 | 108.165003 | 107.493359 | 109.480003 | 106.870003 | 107.970001 | 106.1855 | 104.5442 | 1.646619 | 107.098364 | 106.135185 | 105.747257 | 2.61 | 2.090614 | 1.933658 | 102.651639 | up | 107.098364 | 106.135185 | 0.96318 | 0.69118 | 0.272 | 109.478737 | 102.892262 | 59.909385 | 106.870003 | 105.68 | 101.827498 | 103.689999 | 117.940002 |
MSFT | 2019-02-22 | 110.050003 | 111.199997 | 109.82 | 110.970001 | 105.631485 | 27,763,200 | 110.51 | 107.829181 | 111.199997 | 107.829181 | 108.784001 | 106.424 | 104.6118 | 1.963741 | 107.694001 | 106.493319 | 105.952071 | 1.789993 | 2.069141 | 1.919291 | 104.752125 | up | 107.694001 | 106.493319 | 1.200682 | 0.79308 | 0.407602 | 110.351482 | 102.496517 | 63.328361 | 108.084999 | 106.684998 | 101.869999 | 103.689999 | 119.019997 |
MSFT | 2019-02-25 | 111.760002 | 112.18 | 111.260002 | 111.589996 | 106.221657 | 23,750,600 | 111.6975 | 109.169591 | 112.18 | 109.169591 | 109.458 | 106.645 | 104.6718 | 2.276002 | 108.293385 | 106.870851 | 106.173166 | 1.209999 | 2.007774 | 1.848362 | 106.174915 | up | 108.293385 | 106.870851 | 1.422534 | 0.918971 | 0.503563 | 111.197003 | 102.092996 | 64.619767 | 108.830002 | 107.174999 | 102.605 | 103.689999 | 119.190002 |
MSFT | 2019-02-26 | 111.260002 | 113.239998 | 111.169998 | 112.360001 | 106.954613 | 21,536,700 | 112.0075 | 110.433545 | 113.239998 | 110.433545 | 110.296001 | 107.009 | 104.7374 | 2.575038 | 108.919018 | 107.277454 | 106.415787 | 2.07 | 2.012218 | 1.870526 | 106.593421 | up | 108.919018 | 107.277454 | 1.641563 | 1.063489 | 0.578074 | 112.159076 | 101.858924 | 66.211225 | 109.450001 | 107.704998 | 103.209999 | 103.689999 | 119.970001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.