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 | 2019-02-27 | 111.690002 | 112.360001 | 110.879997 | 112.169998 | 106.773758 | 21,487,100 | 111.775 | 111.220523 | 112.360001 | 110.879997 | 111.3 | 107.470499 | 104.7918 | 2.63384 | 109.419169 | 107.639865 | 106.641442 | 1.480004 | 1.974203 | 1.831474 | 106.593421 | up | 109.419169 | 107.639865 | 1.779304 | 1.206652 | 0.572651 | 112.738179 | 102.20282 | 65.429134 | 109.450001 | 107.704998 | 103.5975 | 103.689999 | 119.360001 |
MSFT | 2019-02-28 | 112.040001 | 112.879997 | 111.730003 | 112.029999 | 106.640503 | 29,083,900 | 112.17 | 111.497761 | 112.879997 | 111.497761 | 111.823999 | 107.753 | 104.9118 | 2.807966 | 109.820835 | 107.96506 | 106.852758 | 1.149994 | 1.915331 | 1.763326 | 107.015023 | up | 109.820835 | 107.96506 | 1.855775 | 1.336477 | 0.519298 | 113.368932 | 102.137067 | 64.821567 | 109.765 | 107.704998 | 103.497502 | 103.689999 | 119.889999 |
MSFT | 2019-03-01 | 112.889999 | 113.019997 | 111.669998 | 112.529999 | 107.116447 | 23,501,200 | 112.527498 | 111.833881 | 113.019997 | 111.669998 | 112.135999 | 108.158 | 105.1046 | 2.8865 | 110.237629 | 108.303204 | 107.075395 | 1.349999 | 1.87495 | 1.721993 | 107.179019 | up | 110.237629 | 108.303204 | 1.934426 | 1.456066 | 0.478359 | 113.930999 | 102.385 | 66.034646 | 109.765 | 107.704998 | 103.095001 | 103.689999 | 119.93 |
MSFT | 2019-03-04 | 113.019997 | 113.25 | 110.800003 | 112.260002 | 106.859444 | 26,608,000 | 112.332501 | 112.180689 | 113.25 | 110.800003 | 112.27 | 108.632 | 105.2704 | 2.731066 | 110.548764 | 108.5963 | 107.278713 | 2.449997 | 1.916025 | 1.794793 | 107.179019 | up | 110.548764 | 108.5963 | 1.952464 | 1.555346 | 0.397118 | 114.094132 | 103.169867 | 64.736465 | 109.770001 | 107.709999 | 102.755001 | 103.689999 | 119.279999 |
MSFT | 2019-03-05 | 112.25 | 112.389999 | 111.230003 | 111.699997 | 106.32637 | 19,538,300 | 111.8925 | 112.256595 | 112.389999 | 111.230003 | 112.137999 | 108.93 | 105.4306 | 2.724051 | 110.725876 | 108.826203 | 107.452097 | 1.159996 | 1.862023 | 1.731314 | 107.179019 | up | 110.725876 | 108.826203 | 1.899673 | 1.624211 | 0.275462 | 114.378101 | 103.481898 | 62.013349 | 110.060002 | 107.709999 | 102.755001 | 103.689999 | 120.190002 |
MSFT | 2019-03-06 | 111.870003 | 112.660004 | 111.43 | 111.75 | 106.373962 | 17,687,000 | 111.927502 | 112.074547 | 112.660004 | 111.43 | 112.053999 | 109.1565 | 105.6354 | 2.762444 | 110.883434 | 109.042781 | 107.620642 | 1.230004 | 1.816879 | 1.681183 | 107.179019 | up | 110.883434 | 109.042781 | 1.840653 | 1.6675 | 0.173153 | 114.681388 | 103.631611 | 62.166382 | 111.535 | 107.709999 | 102.91 | 103.689999 | 120.330002 |
MSFT | 2019-03-07 | 111.400002 | 111.550003 | 109.870003 | 110.389999 | 105.079407 | 25,339,000 | 110.802502 | 112.001025 | 112.001025 | 109.870003 | 111.725999 | 109.3745 | 105.8786 | 2.673327 | 110.807521 | 109.142575 | 107.729244 | 1.879997 | 1.821387 | 1.701064 | 107.179019 | up | 110.807521 | 109.142575 | 1.664946 | 1.666989 | -0.002043 | 114.721154 | 104.027845 | 55.605009 | 111.560002 | 107.799999 | 102.9825 | 103.689999 | 120.949997 |
MSFT | 2019-03-08 | 109.160004 | 110.709999 | 108.800003 | 110.510002 | 105.193619 | 22,818,400 | 109.795002 | 111.401763 | 111.401763 | 108.800003 | 111.322 | 109.6365 | 106.2062 | 2.50112 | 110.761749 | 109.243866 | 107.838293 | 1.909996 | 1.827716 | 1.721957 | 107.179019 | up | 110.761749 | 109.243866 | 1.517883 | 1.637168 | -0.119285 | 114.63874 | 104.634259 | 56.045845 | 111.025002 | 107.799999 | 102.9825 | 103.689999 | 121.050003 |
MSFT | 2019-03-11 | 110.989998 | 112.949997 | 110.980003 | 112.830002 | 107.402 | 26,491,600 | 111.9375 | 110.598383 | 112.949997 | 110.598383 | 111.436 | 109.9945 | 106.4516 | 2.414414 | 111.079942 | 109.509506 | 108.034047 | 2.439995 | 1.871451 | 1.793761 | 107.179019 | up | 111.079942 | 109.509506 | 1.570436 | 1.623821 | -0.053385 | 114.823327 | 105.165673 | 63.576099 | 111.025002 | 107.799999 | 102.9825 | 103.689999 | 120.769997 |
MSFT | 2019-03-12 | 112.82 | 113.989998 | 112.650002 | 113.620003 | 108.15403 | 26,132,700 | 113.270001 | 111.267941 | 113.989998 | 111.267941 | 111.820001 | 110.413 | 106.7004 | 2.269821 | 111.47072 | 109.813987 | 108.253104 | 1.339996 | 1.833489 | 1.748385 | 108.074846 | up | 111.47072 | 109.813987 | 1.656733 | 1.630404 | 0.02633 | 114.952641 | 105.873359 | 65.729172 | 111.395001 | 108.379998 | 102.977499 | 103.689999 | 121.769997 |
MSFT | 2019-03-13 | 114.129997 | 115 | 113.779999 | 114.5 | 108.991661 | 35,513,800 | 114.352499 | 112.268971 | 115 | 112.268971 | 112.370001 | 110.7935 | 106.9826 | 2.285953 | 111.936763 | 110.161099 | 108.49808 | 1.379997 | 1.801097 | 1.711546 | 109.255362 | up | 111.936763 | 110.161099 | 1.775664 | 1.659456 | 0.116208 | 115.365406 | 106.221594 | 67.998419 | 111.900002 | 109.630001 | 103.5875 | 103.689999 | 123.370003 |
MSFT | 2019-03-14 | 114.540001 | 115.199997 | 114.330002 | 114.589996 | 109.077339 | 30,763,400 | 114.664999 | 113.310735 | 115.199997 | 113.310735 | 113.210001 | 111.1825 | 107.243 | 2.233769 | 112.344953 | 110.489165 | 108.736979 | 0.869995 | 1.73459 | 1.627391 | 109.882827 | up | 112.344953 | 110.489165 | 1.855788 | 1.698722 | 0.157065 | 115.650037 | 106.714963 | 68.230105 | 112 | 109.73 | 103.787499 | 103.689999 | 123.760002 |
MSFT | 2019-03-15 | 115.339996 | 117.25 | 114.589996 | 115.910004 | 110.333847 | 54,681,100 | 115.772499 | 113.987867 | 117.25 | 113.987867 | 114.290001 | 111.633 | 107.5388 | 2.233185 | 112.893422 | 110.890709 | 109.018274 | 2.660004 | 1.800691 | 1.730652 | 110.728042 | up | 112.893422 | 110.890709 | 2.002713 | 1.75952 | 0.243193 | 116.099371 | 107.16663 | 71.490404 | 113.025002 | 110.755001 | 103.787499 | 103.689999 | 125.440002 |
MSFT | 2019-03-18 | 116.169998 | 117.610001 | 116.050003 | 117.57 | 111.913986 | 31,207,600 | 116.850001 | 114.880183 | 117.610001 | 114.880183 | 115.238001 | 112.1005 | 107.9422 | 2.449312 | 113.612896 | 111.385471 | 109.353636 | 1.699997 | 1.793498 | 1.727587 | 111.647242 | up | 113.612896 | 111.385471 | 2.227425 | 1.853101 | 0.374323 | 116.999125 | 107.201875 | 74.969218 | 113.205002 | 110.935002 | 103.634999 | 103.689999 | 125.010002 |
MSFT | 2019-03-19 | 118.089996 | 118.440002 | 116.989998 | 117.650002 | 111.99012 | 37,588,700 | 117.7925 | 115.865092 | 118.440002 | 115.865092 | 116.044 | 112.5745 | 108.2566 | 2.563284 | 114.233989 | 111.849511 | 109.678983 | 1.450004 | 1.768963 | 1.699828 | 112.615515 | up | 114.233989 | 111.849511 | 2.384478 | 1.959377 | 0.425102 | 117.701069 | 107.447932 | 75.126743 | 113.620003 | 111.705002 | 103.634999 | 103.689999 | 129.149994 |
MSFT | 2019-03-20 | 117.389999 | 118.75 | 116.709999 | 117.519997 | 111.866402 | 28,113,300 | 117.592499 | 116.828796 | 118.75 | 116.709999 | 116.648 | 113.093 | 108.5658 | 2.454791 | 114.739529 | 112.269547 | 109.986474 | 2.040001 | 1.788323 | 1.733846 | 112.615515 | up | 114.739529 | 112.269547 | 2.469982 | 2.061498 | 0.408484 | 118.002583 | 108.183417 | 74.308357 | 113.775002 | 112.115002 | 104.112499 | 103.689999 | 129.889999 |
MSFT | 2019-03-21 | 117.139999 | 120.82 | 117.089996 | 120.220001 | 114.436501 | 29,854,400 | 118.817499 | 117.210647 | 120.82 | 117.089996 | 117.774001 | 113.6335 | 108.9142 | 2.77091 | 115.582678 | 112.858469 | 110.387789 | 3.730004 | 1.927014 | 1.933461 | 113.154614 | up | 115.582678 | 112.858469 | 2.724209 | 2.19404 | 0.530169 | 119.17532 | 108.09168 | 79.341615 | 115.900002 | 113.240002 | 104.625 | 103.689999 | 129.770004 |
MSFT | 2019-03-22 | 119.5 | 119.589996 | 117.040001 | 117.050003 | 111.418999 | 33,624,500 | 118.295 | 118.014073 | 119.589996 | 117.040001 | 118.002001 | 113.9375 | 109.1698 | 2.796716 | 115.808421 | 113.168953 | 110.649052 | 3.18 | 2.016513 | 2.058115 | 113.154614 | up | 115.808421 | 113.168953 | 2.639467 | 2.283126 | 0.356342 | 119.530933 | 108.344067 | 63.58999 | 116.735001 | 113.240002 | 104.8225 | 103.689999 | 130.600006 |
MSFT | 2019-03-25 | 116.559998 | 118.010002 | 116.32 | 117.660004 | 111.999657 | 27,067,100 | 117.137501 | 118.154537 | 118.154537 | 116.32 | 118.020001 | 114.241 | 109.451 | 2.857261 | 116.09328 | 113.501624 | 110.923991 | 1.690002 | 1.993191 | 2.021304 | 113.154614 | up | 116.09328 | 113.501624 | 2.591656 | 2.344832 | 0.246824 | 119.955522 | 108.526479 | 65.028761 | 117.3 | 113.555001 | 104.9275 | 103.689999 | 127.879997 |
MSFT | 2019-03-26 | 118.620003 | 118.709999 | 116.849998 | 117.910004 | 112.237625 | 26,097,700 | 118.022501 | 117.646019 | 118.709999 | 116.849998 | 118.072002 | 114.518501 | 109.7532 | 2.933456 | 116.372776 | 113.82817 | 111.197953 | 1.860001 | 1.983678 | 2.005174 | 113.154614 | up | 116.372776 | 113.82817 | 2.544605 | 2.384786 | 0.159819 | 120.385413 | 108.651588 | 65.62823 | 117.575001 | 113.555001 | 105.530003 | 103.689999 | 126.209999 |
MSFT | 2019-03-27 | 117.879997 | 118.209999 | 115.519997 | 116.769997 | 111.152473 | 22,733,400 | 117.094998 | 117.83426 | 118.209999 | 115.519997 | 117.922002 | 114.748501 | 110.0476 | 2.919931 | 116.433887 | 114.046083 | 111.416464 | 2.690002 | 2.034129 | 2.073656 | 113.154614 | up | 116.433887 | 114.046083 | 2.387803 | 2.38539 | 0.002413 | 120.588362 | 108.908639 | 60.532606 | 117.704998 | 113.555001 | 105.710003 | 103.689999 | 128.899994 |
MSFT | 2019-03-28 | 117.440002 | 117.580002 | 116.129997 | 116.93 | 111.304764 | 18,334,800 | 117.02 | 117.464629 | 117.580002 | 116.129997 | 117.264002 | 114.993501 | 110.286 | 2.88519 | 116.510212 | 114.259707 | 111.632681 | 1.450005 | 1.992406 | 2.011291 | 113.154614 | up | 116.510212 | 114.259707 | 2.250505 | 2.358413 | -0.107908 | 120.763881 | 109.223121 | 60.990414 | 118.169999 | 113.845002 | 105.710003 | 103.299999 | 128.149994 |
MSFT | 2019-03-29 | 118.07 | 118.32 | 116.959999 | 117.940002 | 112.266182 | 25,399,800 | 117.8225 | 117.242314 | 118.32 | 116.959999 | 117.442001 | 115.264001 | 110.5372 | 2.895657 | 116.730179 | 114.532321 | 111.880027 | 1.39 | 1.949377 | 1.949162 | 113.154614 | up | 116.730179 | 114.532321 | 2.197858 | 2.326302 | -0.128444 | 121.055314 | 109.472687 | 63.841644 | 118.169999 | 114.810002 | 106.275001 | 102.614998 | 125.519997 |
MSFT | 2019-04-01 | 118.949997 | 119.110001 | 118.099998 | 119.019997 | 113.294205 | 22,789,100 | 118.794998 | 117.532407 | 119.110001 | 117.532407 | 117.714 | 115.602001 | 110.7952 | 2.92098 | 117.082459 | 114.864742 | 112.160026 | 1.169999 | 1.893707 | 1.871246 | 113.154614 | up | 117.082459 | 114.864742 | 2.217717 | 2.304585 | -0.086868 | 121.44396 | 109.760041 | 66.648741 | 118.169999 | 114.810002 | 107.384998 | 102.614998 | 125.510002 |
MSFT | 2019-04-02 | 119.059998 | 119.480003 | 118.519997 | 119.190002 | 113.456055 | 18,142,300 | 119.0625 | 118.163703 | 119.480003 | 118.163703 | 117.97 | 115.976501 | 111.0248 | 2.874145 | 117.406696 | 115.185131 | 112.435711 | 0.960006 | 1.827014 | 1.780122 | 113.659634 | up | 117.406696 | 115.185131 | 2.221565 | 2.287981 | -0.066416 | 121.724791 | 110.228211 | 67.08196 | 118.169999 | 114.810002 | 108.0025 | 103.07 | 125.5 |
MSFT | 2019-04-03 | 119.860001 | 120.43 | 119.150002 | 119.970001 | 114.198517 | 22,860,700 | 119.852501 | 118.613101 | 120.43 | 118.613101 | 118.61 | 116.387501 | 111.3106 | 2.82526 | 117.801051 | 115.539566 | 112.731174 | 1.279998 | 1.787942 | 1.730109 | 114.599673 | up | 117.801051 | 115.539566 | 2.261485 | 2.282682 | -0.021197 | 122.038021 | 110.736981 | 69.067279 | 117.974999 | 114.810002 | 108.5775 | 103.599999 | 127.129997 |
MSFT | 2019-04-04 | 120.099998 | 120.230003 | 118.379997 | 119.360001 | 113.617874 | 20,112,800 | 119.5175 | 119.232801 | 120.230003 | 118.379997 | 119.096001 | 116.836001 | 111.5636 | 2.518379 | 118.040889 | 115.822561 | 112.991128 | 1.850006 | 1.792375 | 1.742099 | 114.599673 | up | 118.040889 | 115.822561 | 2.218328 | 2.269811 | -0.051483 | 121.87276 | 111.799242 | 65.728626 | 117.974999 | 114.810002 | 108.5775 | 103.599999 | 123.349998 |
MSFT | 2019-04-05 | 119.389999 | 120.230003 | 119.370003 | 119.889999 | 114.122383 | 15,826,200 | 119.720001 | 119.37515 | 120.230003 | 119.370003 | 119.486 | 117.305001 | 111.8374 | 2.120227 | 118.325368 | 116.123853 | 113.261672 | 0.870002 | 1.726491 | 1.654889 | 114.835335 | up | 118.325368 | 116.123853 | 2.201515 | 2.256152 | -0.054637 | 121.545455 | 113.064547 | 67.211648 | 117.974999 | 114.810002 | 108.734999 | 103.599999 | 124.730003 |
MSFT | 2019-04-08 | 119.809998 | 120.019997 | 118.639999 | 119.93 | 114.160454 | 15,116,200 | 119.599999 | 119.547576 | 120.019997 | 118.639999 | 119.668001 | 117.660001 | 112.0926 | 1.916087 | 118.572234 | 116.40579 | 113.523175 | 1.379998 | 1.701742 | 1.6274 | 114.835335 | up | 118.572234 | 116.40579 | 2.166445 | 2.23821 | -0.071766 | 121.492175 | 113.827827 | 67.326567 | 117.974999 | 114.810002 | 108.734999 | 103.599999 | 126.019997 |
MSFT | 2019-04-09 | 118.629997 | 119.540001 | 118.580002 | 119.279999 | 113.541718 | 17,612,000 | 119.0075 | 119.573787 | 119.573787 | 118.580002 | 119.686 | 117.943 | 112.3766 | 1.69298 | 118.681121 | 116.618694 | 113.748933 | 1.349998 | 1.676617 | 1.59966 | 114.835335 | up | 118.681121 | 116.618694 | 2.062427 | 2.203054 | -0.140627 | 121.32896 | 114.557041 | 63.435803 | 118.279999 | 114.810002 | 108.74 | 103.605 | 128.929993 |
MSFT | 2019-04-10 | 119.760002 | 120.349998 | 119.540001 | 120.190002 | 114.407944 | 16,477,200 | 119.960001 | 119.290643 | 120.349998 | 119.290643 | 119.73 | 118.227501 | 112.7216 | 1.556538 | 118.913257 | 116.883236 | 114.001524 | 1.069999 | 1.633287 | 1.546694 | 115.304918 | up | 118.913257 | 116.883236 | 2.030021 | 2.168447 | -0.138426 | 121.340576 | 115.114425 | 66.366271 | 118.695 | 114.810002 | 108.885 | 103.605 | 128.070007 |
MSFT | 2019-04-11 | 120.540001 | 120.849998 | 119.919998 | 120.330002 | 114.541206 | 14,209,100 | 120.41 | 119.625322 | 120.849998 | 119.625322 | 119.924 | 118.514501 | 113.0006 | 1.368347 | 119.131218 | 117.138552 | 114.249699 | 0.93 | 1.583052 | 1.485025 | 115.929924 | up | 119.131218 | 117.138552 | 1.992666 | 2.133291 | -0.140625 | 121.251194 | 115.777807 | 66.807025 | 119.474998 | 114.825001 | 109.6225 | 103.605 | 126.220001 |
MSFT | 2019-04-12 | 120.639999 | 120.980003 | 120.370003 | 120.949997 | 115.131363 | 19,745,100 | 120.735001 | 120.017661 | 120.980003 | 120.017661 | 120.136 | 118.7665 | 113.331 | 1.326913 | 119.41103 | 117.420881 | 114.512456 | 0.650001 | 1.516406 | 1.401522 | 116.470436 | up | 119.41103 | 117.420881 | 1.990149 | 2.104663 | -0.114514 | 121.420326 | 116.112675 | 68.759497 | 119.68 | 114.890003 | 109.68 | 103.605 | 126.900002 |
MSFT | 2019-04-15 | 120.940002 | 121.580002 | 120.57 | 121.050003 | 115.226578 | 15,792,600 | 121.035002 | 120.376331 | 121.580002 | 120.376331 | 120.360001 | 118.940501 | 113.6964 | 1.388496 | 119.663179 | 117.689705 | 114.76883 | 1.010002 | 1.480234 | 1.36237 | 116.98789 | up | 119.663179 | 117.689705 | 1.973475 | 2.078425 | -0.10495 | 121.717492 | 116.163509 | 69.075481 | 119.98 | 116.280003 | 109.4125 | 103.605 | 127.669998 |
MSFT | 2019-04-16 | 121.639999 | 121.650002 | 120.099998 | 120.769997 | 114.960022 | 14,071,800 | 121.039999 | 120.705666 | 121.650002 | 120.099998 | 120.658 | 119.0965 | 113.997 | 1.410962 | 119.833459 | 117.917875 | 115.00417 | 1.550004 | 1.485218 | 1.381134 | 116.98789 | up | 119.833459 | 117.917875 | 1.915585 | 2.045857 | -0.130272 | 121.918424 | 116.274577 | 67.031161 | 120.015 | 117.150002 | 109.4125 | 103.605 | 126.18 |
MSFT | 2019-04-17 | 121.239998 | 121.849998 | 120.540001 | 121.769997 | 115.911926 | 19,300,900 | 121.349999 | 120.872833 | 121.849998 | 120.540001 | 120.973999 | 119.309 | 114.288 | 1.479412 | 120.131388 | 118.203217 | 115.269497 | 1.309997 | 1.472702 | 1.37402 | 117.07294 | up | 120.131388 | 118.203217 | 1.928171 | 2.02232 | -0.094149 | 122.267824 | 116.350176 | 70.400374 | 120.215 | 117.814999 | 109.887499 | 103.974999 | 126.239998 |
MSFT | 2019-04-18 | 122.190002 | 123.519997 | 121.300003 | 123.370003 | 117.434959 | 27,991,000 | 122.595001 | 121.111416 | 123.519997 | 121.111416 | 121.581999 | 119.466501 | 114.6348 | 1.728252 | 120.629636 | 118.585942 | 115.587164 | 2.219994 | 1.52608 | 1.458617 | 118.034148 | up | 120.629636 | 118.585942 | 2.043695 | 2.026595 | 0.0171 | 122.923004 | 116.009997 | 74.832145 | 121.05 | 118.925 | 110.765001 | 105.700001 | 126.160004 |
MSFT | 2019-04-22 | 122.620003 | 124 | 122.57 | 123.760002 | 117.806206 | 15,648,700 | 123.237501 | 121.853208 | 124 | 121.853208 | 122.144 | 119.802 | 115.0046 | 1.879162 | 121.111231 | 118.969206 | 115.907667 | 1.43 | 1.519217 | 1.455756 | 118.917733 | up | 121.111231 | 118.969206 | 2.142026 | 2.049681 | 0.092345 | 123.560324 | 116.043677 | 75.783893 | 121.290001 | 119.294998 | 110.865 | 106.199997 | 124.940002 |
MSFT | 2019-04-23 | 124.099998 | 125.580002 | 123.830002 | 125.440002 | 119.40538 | 24,025,500 | 124.737501 | 122.545355 | 125.580002 | 122.545355 | 123.022 | 120.191 | 115.4 | 2.191685 | 121.777196 | 119.448524 | 116.281484 | 1.82 | 1.540702 | 1.49218 | 120.228462 | up | 121.777196 | 119.448524 | 2.328672 | 2.105479 | 0.223193 | 124.574371 | 115.807629 | 79.398104 | 122.560002 | 120.55 | 111.890001 | 107.224999 | 125.730003 |
MSFT | 2019-04-24 | 125.790001 | 125.849998 | 124.519997 | 125.010002 | 118.996056 | 31,257,000 | 125.2925 | 123.641428 | 125.849998 | 123.641428 | 123.870001 | 120.546 | 115.7952 | 2.370494 | 122.274551 | 119.860485 | 116.623779 | 1.330001 | 1.525652 | 1.475962 | 120.757111 | up | 122.274551 | 119.860485 | 2.414066 | 2.167196 | 0.246869 | 125.286987 | 115.805013 | 76.260815 | 122.884998 | 120.684998 | 112.070002 | 107.404999 | 123.68 |
MSFT | 2019-04-25 | 130.059998 | 131.369995 | 128.830002 | 129.149994 | 122.936897 | 38,033,900 | 129.852497 | 124.466964 | 131.369995 | 124.466964 | 125.346001 | 121.165 | 116.2404 | 2.891665 | 123.332311 | 120.548597 | 117.115003 | 6.359993 | 1.870962 | 1.964365 | 124.206903 | up | 123.332311 | 120.548597 | 2.783714 | 2.2905 | 0.493214 | 126.948331 | 115.381669 | 83.160049 | 125.734997 | 123.444996 | 112.662502 | 107.82 | 119.839996 |
MSFT | 2019-04-26 | 129.699997 | 130.520004 | 129.020004 | 129.889999 | 123.641296 | 23,654,900 | 129.782501 | 127.15973 | 130.520004 | 127.15973 | 126.65 | 121.813 | 116.702 | 3.313967 | 124.341186 | 121.240553 | 117.615983 | 1.5 | 1.844464 | 1.917929 | 124.206903 | up | 124.341186 | 121.240553 | 3.100634 | 2.452527 | 0.648107 | 128.440934 | 115.185066 | 84.052234 | 125.734997 | 123.444996 | 112.945002 | 108.84 | 123.160004 |
MSFT | 2019-04-29 | 129.899994 | 130.179993 | 129.350006 | 129.770004 | 123.527061 | 16,324,200 | 129.799999 | 128.471116 | 130.179993 | 128.471116 | 127.852 | 122.4045 | 117.1594 | 3.627247 | 125.176389 | 121.872364 | 118.092612 | 0.829987 | 1.772002 | 1.809135 | 124.337596 | up | 125.176389 | 121.872364 | 3.304025 | 2.622826 | 0.681199 | 129.658994 | 115.150006 | 83.281726 | 125.734997 | 123.444996 | 114.570002 | 110.900002 | 125.830002 |
MSFT | 2019-04-30 | 129.809998 | 130.699997 | 129.389999 | 130.600006 | 124.317154 | 24,166,500 | 130.125 | 129.135557 | 130.699997 | 129.135557 | 128.884001 | 122.983501 | 117.607 | 3.96689 | 126.010792 | 122.518856 | 118.583098 | 1.309998 | 1.739001 | 1.759221 | 124.767335 | up | 126.010792 | 122.518856 | 3.491936 | 2.796648 | 0.695287 | 130.917281 | 115.04972 | 84.350369 | 125.954998 | 123.444996 | 114.987502 | 111.040001 | 127.82 |
MSFT | 2019-05-01 | 130.529999 | 130.649994 | 127.699997 | 127.879997 | 121.727989 | 26,821,700 | 129.189997 | 129.630279 | 130.649994 | 127.699997 | 129.458 | 123.418 | 118.0012 | 4.005242 | 126.298362 | 122.915977 | 118.947682 | 2.949997 | 1.825501 | 1.878298 | 124.767335 | up | 126.298362 | 122.915977 | 3.382384 | 2.913795 | 0.468589 | 131.428485 | 115.407516 | 68.824384 | 126.334999 | 123.444996 | 115.4275 | 111.040001 | 131.399994 |
MSFT | 2019-05-02 | 127.980003 | 128 | 125.519997 | 126.209999 | 120.138329 | 27,350,200 | 126.9275 | 129.410138 | 129.410138 | 125.519997 | 128.870001 | 123.73 | 118.3824 | 3.965357 | 126.284767 | 123.159979 | 119.232479 | 2.480003 | 1.872251 | 1.938469 | 124.767335 | up | 126.284767 | 123.159979 | 3.124788 | 2.955994 | 0.168794 | 131.660714 | 115.799287 | 61.357029 | 126.969998 | 123.444996 | 115.565001 | 111.040001 | 132.600006 |
MSFT | 2019-05-03 | 127.360001 | 129.429993 | 127.25 | 128.899994 | 122.698906 | 24,911,100 | 128.234997 | 128.168819 | 129.429993 | 127.25 | 128.672 | 124.207 | 118.7722 | 3.985754 | 126.68711 | 123.585165 | 119.611597 | 3.219994 | 1.968519 | 2.066621 | 124.767335 | up | 126.68711 | 123.585165 | 3.101945 | 2.985184 | 0.11676 | 132.178507 | 116.235493 | 67.478019 | 127.599999 | 123.749996 | 115.629999 | 111.040001 | 132.100006 |
MSFT | 2019-05-06 | 126.389999 | 128.559998 | 126.110001 | 128.149994 | 121.984978 | 24,239,800 | 127.302498 | 128.201908 | 128.559998 | 126.110001 | 128.347998 | 124.62 | 119.1158 | 3.9426 | 126.912169 | 123.923301 | 119.946436 | 2.789993 | 2.027195 | 2.138959 | 124.767335 | up | 126.912169 | 123.923301 | 2.988868 | 2.985921 | 0.002947 | 132.505199 | 116.7348 | 64.414442 | 127.944996 | 124.164997 | 116.0075 | 111.040001 | 131.490005 |
MSFT | 2019-05-07 | 126.459999 | 127.18 | 124.220001 | 125.519997 | 119.481529 | 36,017,700 | 125.844999 | 127.752203 | 127.752203 | 124.220001 | 127.331996 | 124.8995 | 119.3944 | 3.787717 | 126.697989 | 124.041575 | 120.165007 | 3.929993 | 2.163109 | 2.318062 | 124.767335 | up | 126.697989 | 124.041575 | 2.656414 | 2.92002 | -0.263605 | 132.474934 | 117.324065 | 54.986789 | 127.794998 | 124.734997 | 116.49 | 111.349999 | 132.320007 |
MSFT | 2019-05-08 | 125.440002 | 126.370003 | 124.75 | 125.510002 | 119.472008 | 28,419,000 | 125.517502 | 126.798601 | 126.798601 | 124.75 | 126.857997 | 125.211 | 119.6574 | 3.549963 | 126.515222 | 124.150347 | 120.374615 | 1.620003 | 2.124316 | 2.248256 | 124.767335 | up | 126.515222 | 124.150347 | 2.364875 | 2.808991 | -0.444116 | 132.310926 | 118.111074 | 54.953871 | 127.459999 | 124.874996 | 116.49 | 111.494999 | 132.449997 |
MSFT | 2019-05-09 | 124.290001 | 125.790001 | 123.57 | 125.5 | 119.462479 | 27,235,800 | 124.787501 | 126.158051 | 126.158051 | 123.57 | 126.715997 | 125.4765 | 119.924 | 3.347472 | 126.359034 | 124.250321 | 120.57561 | 2.220001 | 2.131151 | 2.245431 | 124.767335 | up | 126.359034 | 124.250321 | 2.108712 | 2.668935 | -0.560223 | 132.171444 | 118.781555 | 54.918441 | 127.134999 | 124.874996 | 116.49 | 111.494999 | 132.850006 |
MSFT | 2019-05-10 | 124.910004 | 127.93 | 123.82 | 127.129997 | 121.014061 | 30,915,100 | 125.9475 | 125.472776 | 127.93 | 123.82 | 126.361998 | 125.816499 | 120.226 | 3.135883 | 126.477643 | 124.463631 | 120.832645 | 4.11 | 2.272497 | 2.431888 | 124.767335 | up | 126.477643 | 124.463631 | 2.014013 | 2.537951 | -0.523938 | 132.088265 | 119.544734 | 59.501019 | 127.134999 | 124.874996 | 116.3925 | 111.494999 | 135.160004 |
MSFT | 2019-05-13 | 124.110001 | 125.550003 | 123.040001 | 123.349998 | 117.415909 | 33,944,900 | 124.012501 | 125.710138 | 125.710138 | 123.040001 | 125.401999 | 125.936499 | 120.4424 | 2.982001 | 125.996467 | 124.381139 | 120.931365 | 4.089996 | 2.402319 | 2.597698 | 131.416292 | down | 125.996467 | 124.381139 | 1.615328 | 2.353426 | -0.738098 | 131.900501 | 119.972498 | 47.454139 | 126.844998 | 124.974999 | 116.3925 | 111.494999 | 135.690002 |
MSFT | 2019-05-14 | 123.870003 | 125.879997 | 123.699997 | 124.730003 | 118.729538 | 25,266,300 | 124.545 | 124.861319 | 125.879997 | 123.699997 | 125.244 | 126.120499 | 120.6918 | 2.770663 | 125.801627 | 124.406981 | 121.080331 | 2.529999 | 2.411439 | 2.590928 | 131.416292 | down | 125.801627 | 124.406981 | 1.394645 | 2.16167 | -0.767024 | 131.661825 | 120.579173 | 51.328487 | 126.234997 | 124.974999 | 116.3925 | 111.494999 | 136.949997 |
MSFT | 2019-05-15 | 124.260002 | 126.709999 | 123.699997 | 126.019997 | 120.401505 | 24,722,700 | 125.172499 | 124.70316 | 126.709999 | 123.699997 | 125.345999 | 126.382999 | 120.9782 | 2.469381 | 125.835222 | 124.526464 | 121.274043 | 3.010002 | 2.454193 | 2.632836 | 131.416292 | down | 125.835222 | 124.526464 | 1.308758 | 1.991088 | -0.682329 | 131.321761 | 121.444238 | 54.691522 | 126.234997 | 124.974999 | 116.3925 | 111.494999 | 136.970001 |
MSFT | 2019-05-16 | 126.75 | 129.380005 | 126.459999 | 128.929993 | 123.181755 | 30,112,200 | 127.879999 | 124.937829 | 129.380005 | 124.937829 | 126.031998 | 126.740999 | 121.3218 | 2.276922 | 126.311341 | 124.852651 | 121.574277 | 3.360008 | 2.518894 | 2.705553 | 131.416292 | down | 126.311341 | 124.852651 | 1.45869 | 1.884608 | -0.425918 | 131.294843 | 122.187155 | 61.203828 | 126.210003 | 125.454998 | 116.545 | 111.494999 | 137.779999 |
MSFT | 2019-05-17 | 128.309998 | 130.460007 | 127.919998 | 128.070007 | 122.36013 | 25,770,500 | 128.690003 | 126.408914 | 130.460007 | 126.408914 | 126.22 | 126.975999 | 121.6754 | 2.149679 | 126.581905 | 125.090974 | 121.829011 | 2.540009 | 2.520402 | 2.688999 | 131.416292 | down | 126.581905 | 125.090974 | 1.490931 | 1.805873 | -0.314942 | 131.275357 | 122.676642 | 58.526559 | 126.750004 | 125.644997 | 116.752501 | 111.494999 | 133.429993 |
MSFT | 2019-05-20 | 126.519997 | 127.589996 | 125.760002 | 126.220001 | 120.59259 | 23,706,900 | 126.522499 | 127.549458 | 127.589996 | 125.760002 | 126.794 | 127.098999 | 121.9896 | 2.022603 | 126.526227 | 125.174605 | 122.001207 | 2.310005 | 2.505374 | 2.651099 | 131.416292 | down | 126.526227 | 125.174605 | 1.351622 | 1.715022 | -0.363401 | 131.144206 | 123.053793 | 53.141239 | 126.750004 | 125.734997 | 117.149999 | 111.509998 | 133.929993 |
MSFT | 2019-05-21 | 127.43 | 127.529999 | 126.580002 | 126.900002 | 121.242271 | 15,293,300 | 127.110001 | 127.035979 | 127.529999 | 126.580002 | 127.228 | 127.171999 | 122.271 | 1.985584 | 126.583731 | 125.302413 | 122.193316 | 1.309998 | 2.41999 | 2.516989 | 131.416292 | down | 126.583731 | 125.302413 | 1.281318 | 1.628282 | -0.346963 | 131.143167 | 123.200832 | 54.78801 | 126.750004 | 125.734997 | 117.285002 | 111.665001 | 134.149994 |
MSFT | 2019-05-22 | 126.620003 | 128.240005 | 126.519997 | 127.669998 | 121.977959 | 15,396,500 | 127.262501 | 127.07299 | 128.240005 | 126.519997 | 127.558 | 127.304999 | 122.552 | 1.921188 | 126.750849 | 125.477789 | 122.408088 | 1.720008 | 2.369991 | 2.437291 | 131.416292 | down | 126.750849 | 125.477789 | 1.27306 | 1.557237 | -0.284177 | 131.147375 | 123.462623 | 56.645967 | 126.750004 | 125.734997 | 118.130001 | 111.965 | 133.960007 |
MSFT | 2019-05-23 | 126.199997 | 126.290001 | 124.739998 | 126.18 | 120.554375 | 23,603,800 | 125.852499 | 127.167745 | 127.167745 | 124.739998 | 127.008002 | 127.156499 | 122.7856 | 1.885525 | 126.663026 | 125.529805 | 122.556006 | 2.93 | 2.409992 | 2.486562 | 131.416292 | down | 126.663026 | 125.529805 | 1.133221 | 1.472434 | -0.339213 | 130.927549 | 123.38545 | 52.177608 | 126.750004 | 125.954998 | 118.582501 | 112 | 135.679993 |
MSFT | 2019-05-24 | 126.910004 | 127.419998 | 125.970001 | 126.239998 | 120.611702 | 14,123,400 | 126.635 | 126.510122 | 127.419998 | 125.970001 | 126.642 | 126.973999 | 123.0186 | 1.780755 | 126.597945 | 125.582412 | 122.700477 | 1.449997 | 2.341421 | 2.382905 | 131.416292 | down | 126.597945 | 125.582412 | 1.015533 | 1.381054 | -0.365521 | 130.53551 | 123.412489 | 52.340637 | 127.080002 | 126.334999 | 119.014999 | 112.309998 | 136.580002 |
MSFT | 2019-05-28 | 126.980003 | 128 | 126.050003 | 126.160004 | 120.535271 | 23,128,400 | 126.797503 | 126.572561 | 128 | 126.050003 | 126.63 | 126.793499 | 123.2236 | 1.661389 | 126.530569 | 125.625196 | 122.836144 | 1.949997 | 2.313462 | 2.339615 | 131.416292 | down | 126.530569 | 125.625196 | 0.905373 | 1.285918 | -0.380545 | 130.116277 | 123.470722 | 52.085686 | 127.080002 | 126.969998 | 119.9875 | 113.89 | 137.460007 |
MSFT | 2019-05-29 | 125.379997 | 125.389999 | 124.040001 | 124.940002 | 119.369675 | 22,763,100 | 124.9375 | 126.685032 | 126.685032 | 124.040001 | 126.238 | 126.510499 | 123.371 | 1.447106 | 126.285867 | 125.574441 | 122.918649 | 2.120003 | 2.299643 | 2.317653 | 131.416292 | down | 126.285867 | 125.574441 | 0.711425 | 1.171019 | -0.459594 | 129.404712 | 123.616286 | 48.22737 | 127.250004 | 127.204998 | 120.2925 | 114.130001 | 137.059998 |
MSFT | 2019-05-30 | 125.260002 | 125.760002 | 124.779999 | 125.730003 | 120.12442 | 16,829,600 | 125.382502 | 125.811266 | 125.811266 | 124.779999 | 125.850001 | 126.402999 | 123.5326 | 1.419613 | 126.200349 | 125.585964 | 123.028898 | 0.980003 | 2.205383 | 2.183888 | 131.416292 | down | 126.200349 | 125.585964 | 0.614385 | 1.059692 | -0.445307 | 129.242226 | 123.563773 | 50.770434 | 127.250004 | 127.204998 | 121.555001 | 114.920002 | 136.960007 |
MSFT | 2019-05-31 | 124.230003 | 124.620003 | 123.32 | 123.68 | 118.16584 | 26,646,800 | 123.962502 | 125.596884 | 125.596884 | 123.32 | 125.350001 | 126.2765 | 123.6558 | 1.54491 | 125.812603 | 125.444782 | 123.054431 | 2.410003 | 2.219999 | 2.2065 | 130.589501 | down | 125.812603 | 125.444782 | 0.367821 | 0.921318 | -0.553497 | 129.366319 | 123.18668 | 44.642463 | 125.780003 | 127.204998 | 121.784998 | 115.055 | 136.460007 |
MSFT | 2019-06-03 | 123.849998 | 124.370003 | 119.010002 | 119.839996 | 114.497032 | 37,983,600 | 121.7675 | 124.779693 | 124.779693 | 119.010002 | 124.070001 | 125.8235 | 123.6482 | 1.997233 | 124.893741 | 125.029612 | 122.928375 | 5.360001 | 2.444285 | 2.52185 | 129.255552 | down | 124.893741 | 125.029612 | -0.135872 | 0.70988 | -0.845752 | 129.817966 | 121.829034 | 35.90116 | 123.625004 | 124.855 | 124.589996 | 118.169998 | 137.850006 |
MSFT | 2019-06-04 | 121.279999 | 123.279999 | 120.650002 | 123.160004 | 117.669014 | 29,382,600 | 122.092501 | 123.273596 | 123.279999 | 120.650002 | 123.470001 | 125.574 | 123.7704 | 2.002978 | 124.627012 | 124.891123 | 122.937458 | 3.440003 | 2.515408 | 2.613665 | 129.255552 | down | 124.627012 | 124.891123 | -0.264111 | 0.515082 | -0.779193 | 129.579956 | 121.568044 | 45.785268 | 123.625004 | 124.855 | 124.589996 | 118.424999 | 138.399994 |
MSFT | 2019-06-05 | 124.949997 | 125.870003 | 124.209999 | 125.830002 | 120.219971 | 24,926,100 | 125.215 | 122.683049 | 125.870003 | 122.683049 | 123.648001 | 125.5895 | 123.9338 | 2.003737 | 124.812087 | 124.96067 | 123.050892 | 2.709999 | 2.529307 | 2.623299 | 129.255552 | down | 124.812087 | 124.96067 | -0.148582 | 0.382349 | -0.530931 | 129.596975 | 121.582026 | 52.172614 | 123.505001 | 124.855 | 124.589996 | 118.515 | 138.899994 |
MSFT | 2019-06-06 | 126.440002 | 127.970001 | 125.599998 | 127.82 | 122.121277 | 21,459,000 | 126.9575 | 123.949024 | 127.970001 | 123.949024 | 124.066 | 125.705 | 124.132 | 2.064567 | 125.274843 | 125.172472 | 123.237915 | 2.370003 | 2.517928 | 2.597969 | 129.255552 | down | 125.274843 | 125.172472 | 0.102371 | 0.326353 | -0.223982 | 129.834134 | 121.575866 | 56.304655 | 123.505001 | 124.829998 | 124.699997 | 118.515 | 138.899994 |
MSFT | 2019-06-07 | 129.190002 | 132.25 | 128.259995 | 131.399994 | 125.541656 | 33,885,600 | 130.274998 | 125.453262 | 132.25 | 125.453262 | 125.609999 | 126 | 124.4246 | 2.423967 | 126.217174 | 125.63377 | 123.557997 | 4.43 | 2.654505 | 2.781172 | 121.911481 | up | 126.217174 | 125.63377 | 0.583404 | 0.377764 | 0.205641 | 130.847935 | 121.152065 | 62.569718 | 125.630001 | 125.630001 | 124.889998 | 118.829998 | 137.080002 |
MSFT | 2019-06-10 | 132.399994 | 134.080002 | 132 | 132.600006 | 126.688126 | 26,477,100 | 132.770001 | 127.86413 | 134.080002 | 127.86413 | 128.162001 | 126.2735 | 124.738 | 2.832368 | 127.199148 | 126.149787 | 123.912585 | 2.680008 | 2.656326 | 2.771056 | 124.726834 | up | 127.199148 | 126.149787 | 1.049361 | 0.512083 | 0.537278 | 131.938237 | 120.608764 | 64.411701 | 126.545002 | 126.545002 | 125.207497 | 118.829998 | 136.270004 |
MSFT | 2019-06-11 | 133.880005 | 134.240005 | 131.279999 | 132.100006 | 126.210411 | 23,913,700 | 132.875004 | 130.317065 | 134.240005 | 130.317065 | 129.950002 | 126.711001 | 125.0212 | 3.026176 | 127.953126 | 126.590544 | 124.233661 | 2.960006 | 2.678018 | 2.789951 | 124.726834 | up | 127.953126 | 126.590544 | 1.362582 | 0.682183 | 0.680399 | 132.763352 | 120.658649 | 63.020113 | 126.625004 | 126.625004 | 125.674997 | 118.829998 | 136.419998 |
MSFT | 2019-06-12 | 131.399994 | 131.970001 | 130.710007 | 131.490005 | 125.627647 | 17,092,500 | 131.392502 | 131.596035 | 131.970001 | 130.710007 | 131.082002 | 127.049001 | 125.2706 | 3.167489 | 128.497261 | 126.953467 | 124.518223 | 1.389999 | 2.586016 | 2.649956 | 124.726834 | up | 128.497261 | 126.953467 | 1.543794 | 0.854505 | 0.689289 | 133.383978 | 120.714024 | 61.280653 | 126.625004 | 126.625004 | 126.054997 | 119.119999 | 136.619995 |
MSFT | 2019-06-13 | 131.979996 | 133 | 131.559998 | 132.320007 | 126.420639 | 17,200,800 | 132.215 | 131.494268 | 133 | 131.494268 | 131.982004 | 127.364001 | 125.5332 | 3.366764 | 129.085376 | 127.350989 | 124.824176 | 1.509995 | 2.509158 | 2.53596 | 124.726834 | up | 129.085376 | 127.350989 | 1.734387 | 1.030482 | 0.703906 | 134.097529 | 120.630474 | 62.785794 | 126.625004 | 126.625004 | 126.264997 | 120.084999 | 138.429993 |
MSFT | 2019-06-14 | 132.259995 | 133.789993 | 131.639999 | 132.449997 | 126.54483 | 17,821,700 | 132.534996 | 131.854634 | 133.789993 | 131.639999 | 132.192004 | 127.540002 | 125.7828 | 3.54046 | 129.60301 | 127.728693 | 125.123227 | 2.149994 | 2.483503 | 2.497363 | 125.222907 | up | 129.60301 | 127.728693 | 1.874317 | 1.199249 | 0.675068 | 134.620922 | 120.459081 | 63.028196 | 127.445004 | 126.625004 | 126.167498 | 120.084999 | 139.289993 |
MSFT | 2019-06-17 | 132.630005 | 133.729996 | 132.529999 | 132.850006 | 126.927017 | 14,517,800 | 132.935002 | 132.194815 | 133.729996 | 132.194815 | 132.242004 | 127.779002 | 126.0526 | 3.734161 | 130.102548 | 128.10805 | 125.426238 | 1.279999 | 2.397539 | 2.375627 | 126.003118 | up | 130.102548 | 128.10805 | 1.994498 | 1.358299 | 0.6362 | 135.247323 | 120.31068 | 63.809404 | 129.225002 | 126.625004 | 126.004997 | 120.084999 | 140.720001 |
MSFT | 2019-06-18 | 134.190002 | 135.240005 | 133.570007 | 135.160004 | 129.134003 | 25,934,500 | 134.540004 | 132.564908 | 135.240005 | 132.564908 | 132.854004 | 128.226002 | 126.358 | 4.058699 | 130.880618 | 128.630417 | 125.807955 | 2.389999 | 2.397 | 2.377064 | 127.273815 | up | 130.880618 | 128.630417 | 2.250202 | 1.536679 | 0.713522 | 136.343399 | 120.108604 | 68.01279 | 130.420002 | 127.125004 | 126.004997 | 120.084999 | 140.190002 |
MSFT | 2019-06-19 | 135 | 135.929993 | 133.809998 | 135.690002 | 129.640366 | 23,744,400 | 135.107498 | 133.552456 | 135.929993 | 133.552456 | 133.694003 | 128.665502 | 126.6732 | 4.371423 | 131.620523 | 129.153349 | 126.195486 | 2.119995 | 2.377214 | 2.351357 | 127.815925 | up | 131.620523 | 129.153349 | 2.467175 | 1.722778 | 0.744396 | 137.408349 | 119.922655 | 68.905148 | 132.094994 | 127.469998 | 125.909998 | 120.084999 | 141.339996 |
MSFT | 2019-06-20 | 137.449997 | 137.660004 | 135.720001 | 136.949997 | 130.844223 | 33,042,600 | 136.945 | 134.329977 | 137.660004 | 134.329977 | 134.620001 | 129.129502 | 127.0266 | 4.737385 | 132.440442 | 129.730878 | 126.617231 | 1.970002 | 2.348127 | 2.313221 | 129.750338 | up | 132.440442 | 129.730878 | 2.709564 | 1.920135 | 0.789429 | 138.604271 | 119.654733 | 70.978005 | 134.185006 | 128.335003 | 125.604998 | 120.084999 | 141.029999 |
MSFT | 2019-06-21 | 136.580002 | 137.729996 | 136.460007 | 136.970001 | 130.863327 | 36,727,900 | 136.935002 | 135.637489 | 137.729996 | 135.637489 | 135.524002 | 129.669002 | 127.3622 | 4.991393 | 133.137298 | 130.26711 | 127.023222 | 1.269989 | 2.271118 | 2.208898 | 130.468307 | up | 133.137298 | 130.26711 | 2.870188 | 2.110146 | 0.760042 | 139.651788 | 119.686216 | 71.011046 | 134.220002 | 128.369999 | 125.604998 | 120.084999 | 140.350006 |
MSFT | 2019-06-24 | 137 | 138.399994 | 137 | 137.779999 | 131.637192 | 20,628,800 | 137.544998 | 136.286245 | 138.399994 | 136.286245 | 136.510001 | 130.246002 | 127.7112 | 5.235193 | 133.851559 | 130.82362 | 127.445057 | 1.429993 | 2.211037 | 2.131008 | 131.306974 | up | 133.851559 | 130.82362 | 3.027939 | 2.293705 | 0.734235 | 140.716388 | 119.775615 | 72.38212 | 134.555001 | 128.704998 | 125.832501 | 120.084999 | 136.270004 |
MSFT | 2019-06-25 | 137.25 | 137.589996 | 132.729996 | 133.429993 | 127.481148 | 33,327,400 | 135.249996 | 136.915622 | 137.589996 | 132.729996 | 136.163998 | 130.609501 | 127.9608 | 5.18874 | 133.786703 | 131.016685 | 127.67976 | 5.050003 | 2.413821 | 2.422907 | 131.306974 | up | 133.786703 | 131.016685 | 2.770018 | 2.388967 | 0.381051 | 140.986982 | 120.23202 | 56.835421 | 134.979996 | 128.704998 | 126.1975 | 120.084999 | 138.059998 |
MSFT | 2019-06-26 | 134.350006 | 135.740005 | 133.600006 | 133.929993 | 127.958855 | 23,657,700 | 134.405003 | 136.082809 | 136.082809 | 133.600006 | 135.811997 | 131.059001 | 128.2184 | 5.059535 | 133.808748 | 131.232485 | 127.924867 | 2.310012 | 2.406406 | 2.411618 | 131.306974 | up | 133.808748 | 131.232485 | 2.576262 | 2.426426 | 0.149836 | 141.17807 | 120.939931 | 57.953323 | 135.019997 | 128.704998 | 126.2425 | 120.084999 | 136.899994 |
MSFT | 2019-06-27 | 134.139999 | 134.710007 | 133.509995 | 134.149994 | 128.169037 | 16,557,500 | 134.127499 | 135.243906 | 135.243906 | 133.509995 | 135.251996 | 131.48 | 128.486 | 4.941714 | 133.861247 | 131.448597 | 128.16899 | 1.200012 | 2.320235 | 2.290457 | 131.306974 | up | 133.861247 | 131.448597 | 2.41265 | 2.423671 | -0.011021 | 141.363428 | 121.596573 | 58.463064 | 135.464996 | 128.704998 | 126.2425 | 120.084999 | 132.210007 |
MSFT | 2019-06-28 | 134.570007 | 134.600006 | 133.160004 | 133.960007 | 127.987495 | 30,043,000 | 134.072506 | 134.685702 | 134.685702 | 133.160004 | 134.649997 | 131.994001 | 128.7298 | 4.611294 | 133.876441 | 131.634627 | 128.396089 | 1.440002 | 2.257361 | 2.205412 | 131.306974 | up | 133.876441 | 131.634627 | 2.241814 | 2.3873 | -0.145486 | 141.216589 | 122.771412 | 57.811264 | 135.564995 | 128.704998 | 126.2425 | 121.174999 | 134.690002 |
MSFT | 2019-07-01 | 136.630005 | 136.699997 | 134.970001 | 135.679993 | 129.630844 | 22,613,500 | 135.994999 | 134.379104 | 136.699997 | 134.379104 | 134.229996 | 132.786001 | 128.976 | 3.680232 | 134.15391 | 131.934284 | 128.681732 | 2.73999 | 2.291834 | 2.258869 | 131.306974 | up | 134.15391 | 131.934284 | 2.219626 | 2.353765 | -0.134139 | 140.146465 | 125.425536 | 61.947469 | 135.564995 | 128.704998 | 126.352501 | 122.009999 | 135.279999 |
MSFT | 2019-07-02 | 136.119995 | 136.589996 | 135.339996 | 136.580002 | 130.490692 | 15,237,800 | 136.157497 | 135.187052 | 136.589996 | 135.187052 | 134.859998 | 133.457 | 129.2324 | 2.991813 | 134.527155 | 132.278411 | 128.991468 | 1.25 | 2.217418 | 2.157983 | 131.306974 | up | 134.527155 | 132.278411 | 2.248744 | 2.332761 | -0.084017 | 139.440626 | 127.473375 | 63.939708 | 135.564995 | 128.704998 | 126.707501 | 122.574997 | 138.889999 |
MSFT | 2019-07-03 | 136.800003 | 137.740005 | 136.289993 | 137.460007 | 131.331482 | 13,629,300 | 137.072502 | 135.672274 | 137.740005 | 135.672274 | 135.566001 | 134.038501 | 129.4728 | 2.52522 | 134.978363 | 132.662233 | 129.323568 | 1.450012 | 2.162603 | 2.087185 | 131.306974 | up | 134.978363 | 132.662233 | 2.31613 | 2.329435 | -0.013305 | 139.088942 | 128.98806 | 65.82381 | 135.564995 | 128.704998 | 127.025 | 122.849999 | 137.710007 |
MSFT | 2019-07-05 | 135.940002 | 137.330002 | 135.720001 | 137.059998 | 130.949295 | 18,141,100 | 136.512501 | 136.372388 | 137.330002 | 135.720001 | 136.148001 | 134.500501 | 129.7138 | 2.144133 | 135.298615 | 132.987994 | 129.626957 | 1.740006 | 2.132417 | 2.052468 | 131.306974 | up | 135.298615 | 132.987994 | 2.310621 | 2.325672 | -0.015051 | 138.788767 | 130.212234 | 64.18224 | 135.564995 | 128.704998 | 127.227501 | 122.979996 | 135.789993 |
MSFT | 2019-07-08 | 136.399994 | 137.100006 | 135.369995 | 136.960007 | 130.853775 | 16,779,700 | 136.457501 | 136.442444 | 137.100006 | 135.369995 | 136.748001 | 134.778501 | 129.87 | 2.080476 | 135.554214 | 133.282217 | 129.914528 | 1.730011 | 2.103674 | 2.020222 | 131.306974 | up | 135.554214 | 133.282217 | 2.271997 | 2.314937 | -0.04294 | 138.939452 | 130.61755 | 63.754223 | 135.235001 | 128.704998 | 127.227501 | 123.444996 | 138.600006 |
MSFT | 2019-07-09 | 136 | 136.970001 | 135.800003 | 136.460007 | 130.376038 | 19,953,100 | 136.307503 | 136.449972 | 136.970001 | 135.800003 | 136.904004 | 134.971501 | 130.0014 | 2.04651 | 135.693566 | 133.517609 | 130.171213 | 1.169998 | 2.036983 | 1.935199 | 131.306974 | up | 135.693566 | 133.517609 | 2.175958 | 2.287141 | -0.111183 | 139.064521 | 130.878482 | 61.54405 | 135.450004 | 128.704998 | 126.4925 | 123.444996 | 133.979996 |
MSFT | 2019-07-10 | 137.130005 | 138.580002 | 137.020004 | 137.850006 | 131.704056 | 24,204,400 | 137.645004 | 136.378738 | 138.580002 | 136.378738 | 137.158005 | 135.259001 | 130.163001 | 2.025664 | 136.025326 | 133.838527 | 130.472342 | 2.119995 | 2.042912 | 1.953679 | 131.938966 | up | 136.025326 | 133.838527 | 2.186799 | 2.267073 | -0.080273 | 139.31033 | 131.207672 | 65.160016 | 135.870003 | 129.615002 | 124.240002 | 123.444996 | 133.679993 |
MSFT | 2019-07-11 | 138.199997 | 139.220001 | 137.869995 | 138.399994 | 132.229553 | 22,327,900 | 138.422497 | 137.011871 | 139.220001 | 137.011871 | 137.346002 | 135.604501 | 130.319 | 1.936303 | 136.39066 | 134.176413 | 130.783231 | 1.369995 | 1.994847 | 1.895311 | 132.859066 | up | 136.39066 | 134.176413 | 2.214246 | 2.256507 | -0.042261 | 139.477107 | 131.731895 | 66.502166 | 136.190003 | 131.715 | 124.240002 | 123.444996 | 136.130005 |
MSFT | 2019-07-12 | 138.850006 | 139.130005 | 138.009995 | 138.899994 | 132.707291 | 18,936,800 | 138.7225 | 137.717184 | 139.130005 | 137.717184 | 137.714002 | 135.9335 | 130.5394 | 1.907653 | 136.776711 | 134.526308 | 131.101535 | 1.12001 | 1.932359 | 1.817781 | 133.116658 | up | 136.776711 | 134.526308 | 2.250403 | 2.255287 | -0.004884 | 139.748807 | 132.118193 | 67.719648 | 137.095001 | 132.41 | 124.18 | 123.444996 | 138.410004 |
MSFT | 2019-07-15 | 139.440002 | 139.539993 | 138.460007 | 138.899994 | 132.707291 | 16,651,500 | 139.084999 | 138.219842 | 139.539993 | 138.219842 | 138.101999 | 136.256 | 130.7932 | 1.831434 | 137.10337 | 134.850285 | 131.407357 | 1.079986 | 1.871475 | 1.744001 | 133.767997 | up | 137.10337 | 134.850285 | 2.253085 | 2.254846 | -0.001761 | 139.918868 | 132.593132 | 67.719648 | 137.439995 | 133.899994 | 124.1675 | 123.444996 | 137.259995 |
MSFT | 2019-07-16 | 138.960007 | 139.050003 | 136.520004 | 137.080002 | 130.968445 | 22,726,100 | 137.902504 | 138.65242 | 139.050003 | 136.520004 | 138.225998 | 136.4675 | 130.9568 | 1.652946 | 137.099775 | 135.015449 | 131.629814 | 2.529999 | 1.918512 | 1.822601 | 133.767997 | up | 137.099775 | 135.015449 | 2.084326 | 2.220742 | -0.136416 | 139.773392 | 133.161607 | 58.711456 | 137.454994 | 135.125 | 125.630001 | 123.884999 | 138.789993 |
MSFT | 2019-07-17 | 137.699997 | 137.929993 | 136.220001 | 136.270004 | 130.194504 | 20,211,000 | 137.029999 | 138.277462 | 138.277462 | 136.220001 | 137.909998 | 136.523 | 131.1192 | 1.625136 | 136.972118 | 135.108379 | 131.811782 | 1.709992 | 1.903618 | 1.81134 | 133.767997 | up | 136.972118 | 135.108379 | 1.863739 | 2.149341 | -0.285603 | 139.773271 | 133.272728 | 55.192588 | 137.454994 | 135.125 | 126.545002 | 124.8 | 137.779999 |
MSFT | 2019-07-18 | 135.550003 | 136.619995 | 134.669998 | 136.419998 | 130.337799 | 30,381,800 | 135.814998 | 137.65373 | 137.65373 | 134.669998 | 137.513998 | 136.5595 | 131.3372 | 1.613599 | 136.887176 | 135.205536 | 131.992496 | 1.949997 | 1.906931 | 1.825206 | 133.767997 | up | 136.887176 | 135.205536 | 1.68164 | 2.055801 | -0.374161 | 139.786697 | 133.332302 | 55.721818 | 137.104996 | 135.125 | 126.625004 | 125.185001 | 133.389999 |
MSFT | 2019-07-19 | 140.220001 | 140.669998 | 136.449997 | 136.619995 | 130.528915 | 48,992,400 | 138.489998 | 136.734364 | 140.669998 | 136.449997 | 137.057999 | 136.542999 | 131.5594 | 1.611081 | 136.846072 | 135.310311 | 132.173967 | 4.25 | 2.074293 | 2.067685 | 133.767997 | up | 136.846072 | 135.310311 | 1.535761 | 1.951793 | -0.416032 | 139.765161 | 133.320837 | 56.460257 | 137.669998 | 136.114998 | 126.625004 | 125.600002 | 135.449997 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.