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 | 2019-07-22 | 137.410004 | 139.190002 | 137.330002 | 138.429993 | 132.258209 | 25,074,900 | 138.09 | 137.612181 | 139.190002 | 137.330002 | 136.963998 | 136.615999 | 131.818 | 1.663666 | 137.089752 | 135.541398 | 132.419301 | 2.570007 | 2.109701 | 2.117917 | 133.767997 | up | 137.089752 | 135.541398 | 1.548353 | 1.871105 | -0.322752 | 139.943331 | 133.288667 | 62.547795 | 137.669998 | 136.154998 | 126.625004 | 126.170002 | 135.740005 |
MSFT | 2019-07-23 | 139.759995 | 139.990005 | 138.029999 | 139.289993 | 133.079895 | 18,034,600 | 139.267498 | 137.851091 | 139.990005 | 137.851091 | 137.405997 | 136.691499 | 132.0612 | 1.751229 | 137.42825 | 135.819072 | 132.68874 | 1.960006 | 2.099008 | 2.102126 | 133.767997 | up | 137.42825 | 135.819072 | 1.609178 | 1.81872 | -0.209541 | 140.193956 | 133.189041 | 65.048307 | 137.669998 | 136.599999 | 127.035004 | 126.310001 | 135.559998 |
MSFT | 2019-07-24 | 138.899994 | 140.740005 | 138.850006 | 140.720001 | 134.446152 | 20,738,300 | 139.802502 | 138.559294 | 140.740005 | 138.559294 | 138.295996 | 137.055999 | 132.4086 | 1.794779 | 137.934674 | 136.182104 | 133.003691 | 1.889999 | 2.084079 | 2.080913 | 133.767997 | up | 137.934674 | 136.182104 | 1.75257 | 1.80549 | -0.05292 | 140.645558 | 133.46644 | 68.780793 | 137.705001 | 136.735001 | 127.925003 | 126.310001 | 138.119995 |
MSFT | 2019-07-25 | 140.429993 | 140.610001 | 139.320007 | 140.190002 | 133.939774 | 18,356,900 | 140.137501 | 139.180898 | 140.610001 | 139.180898 | 139.049997 | 137.369 | 132.7178 | 1.766562 | 138.281647 | 136.478985 | 133.285508 | 1.399994 | 2.035216 | 2.012822 | 133.926539 | up | 138.281647 | 136.478985 | 1.802662 | 1.804924 | -0.002262 | 140.902124 | 133.835875 | 65.968952 | 137.705001 | 136.735001 | 128.772503 | 126.810001 | 137.860001 |
MSFT | 2019-07-26 | 140.369995 | 141.679993 | 140.300003 | 141.339996 | 135.038467 | 19,037,600 | 140.922497 | 139.659199 | 141.679993 | 139.659199 | 139.993997 | 137.7285 | 133.0242 | 1.808112 | 138.752162 | 136.83906 | 133.60137 | 1.489991 | 1.996271 | 1.960538 | 135.108383 | up | 138.752162 | 136.83906 | 1.913102 | 1.82656 | 0.086542 | 141.344724 | 134.112275 | 68.936384 | 138.174996 | 137.204995 | 129.782496 | 127.254998 | 136.039993 |
MSFT | 2019-07-29 | 141.5 | 141.509995 | 139.369995 | 141.029999 | 134.742294 | 16,605,900 | 140.852497 | 140.290848 | 141.509995 | 139.369995 | 140.513998 | 138.081999 | 133.2662 | 1.721616 | 139.102599 | 137.1495 | 133.892689 | 2.14 | 2.006538 | 1.978485 | 135.108383 | up | 139.102599 | 137.1495 | 1.953099 | 1.851868 | 0.101231 | 141.52523 | 134.638768 | 67.234446 | 138.174996 | 137.204995 | 131.260004 | 128.120003 | 137.630005 |
MSFT | 2019-07-30 | 140.139999 | 141.220001 | 139.800003 | 140.350006 | 134.092636 | 16,846,500 | 140.377502 | 140.571673 | 141.220001 | 139.800003 | 140.726001 | 138.3155 | 133.5118 | 1.695179 | 139.294508 | 137.386575 | 134.145917 | 1.419998 | 1.964642 | 1.922636 | 135.108383 | up | 139.294508 | 137.386575 | 1.907933 | 1.863081 | 0.044852 | 141.705858 | 134.925142 | 63.529333 | 138.174996 | 137.204995 | 131.295 | 128.154999 | 140.050003 |
MSFT | 2019-07-31 | 140.330002 | 140.490005 | 135.080002 | 136.270004 | 130.194504 | 38,598,800 | 138.042503 | 140.474587 | 140.490005 | 135.080002 | 139.836001 | 138.3 | 133.7128 | 1.713204 | 138.829199 | 137.303866 | 134.229214 | 5.410003 | 2.210739 | 2.271373 | 135.108383 | up | 138.829199 | 137.303866 | 1.525334 | 1.795531 | -0.270198 | 141.726408 | 134.873592 | 46.847703 | 138.379998 | 137.204995 | 131.629999 | 128.704998 | 139.100006 |
MSFT | 2019-08-01 | 137 | 140.940002 | 136.929993 | 138.059998 | 131.904724 | 40,557,500 | 138.232498 | 139.258545 | 140.940002 | 136.929993 | 139.410001 | 138.33 | 133.936 | 1.702944 | 138.710861 | 137.359875 | 134.379441 | 4.669998 | 2.386401 | 2.511235 | 135.108383 | up | 138.710861 | 137.359875 | 1.350985 | 1.706622 | -0.355637 | 141.735887 | 134.924112 | 52.714103 | 138.379998 | 137.419999 | 131.842497 | 128.704998 | 137.520004 |
MSFT | 2019-08-02 | 138.089996 | 138.320007 | 135.259995 | 136.899994 | 130.796402 | 30,791,600 | 137.142498 | 138.745522 | 138.745522 | 135.259995 | 138.522 | 138.321999 | 134.1206 | 1.709587 | 138.432266 | 137.32581 | 134.478286 | 3.060012 | 2.434516 | 2.566113 | 135.108383 | up | 138.432266 | 137.32581 | 1.106456 | 1.586589 | -0.480133 | 141.741173 | 134.902826 | 48.944093 | 138.379998 | 137.419999 | 131.862497 | 128.704998 | 136.080002 |
MSFT | 2019-08-05 | 133.300003 | 133.929993 | 130.779999 | 132.210007 | 126.315544 | 42,749,600 | 132.555001 | 137.94401 | 137.94401 | 130.779999 | 136.758002 | 138.084499 | 134.2412 | 2.175272 | 137.474995 | 136.946862 | 134.389334 | 6.119995 | 2.697764 | 2.921501 | 141.119499 | down | 137.474995 | 136.946862 | 0.528133 | 1.374898 | -0.846764 | 142.435043 | 133.733955 | 37.32214 | 136.229996 | 136.229996 | 132.084997 | 128.704998 | 136.119995 |
MSFT | 2019-08-06 | 133.800003 | 135.679993 | 133.210007 | 134.690002 | 128.684967 | 32,696,700 | 134.345001 | 135.249505 | 135.679993 | 133.210007 | 135.626001 | 137.995999 | 134.4102 | 2.278404 | 137.046535 | 136.779687 | 134.401125 | 3.469986 | 2.752923 | 2.97635 | 141.119499 | down | 137.046535 | 136.779687 | 0.266848 | 1.153288 | -0.88644 | 142.552806 | 133.439192 | 44.787944 | 136.229996 | 136.229996 | 132.134997 | 128.704998 | 137.520004 |
MSFT | 2019-08-07 | 133.789993 | 135.649994 | 131.830002 | 135.279999 | 129.248657 | 33,414,500 | 134.137497 | 134.797253 | 135.649994 | 131.830002 | 135.428 | 137.867499 | 134.5926 | 2.358149 | 136.77476 | 136.668599 | 134.435591 | 3.819992 | 2.829142 | 3.060714 | 141.119499 | down | 136.77476 | 136.668599 | 0.106161 | 0.943862 | -0.837701 | 142.583796 | 133.151201 | 46.422971 | 136.229996 | 136.229996 | 132.134997 | 128.704998 | 137.320007 |
MSFT | 2019-08-08 | 136.600006 | 138.990005 | 135.929993 | 138.889999 | 132.697739 | 27,496,500 | 137.602501 | 134.467375 | 138.990005 | 134.467375 | 135.594 | 137.891999 | 134.8716 | 2.366503 | 137.100181 | 136.833147 | 134.610273 | 3.710006 | 2.892061 | 3.125643 | 141.119499 | down | 137.100181 | 136.833147 | 0.267034 | 0.808497 | -0.541463 | 142.625005 | 133.158993 | 55.170692 | 136.144997 | 136.229996 | 132.134997 | 128.704998 | 136.330002 |
MSFT | 2019-08-09 | 138.610001 | 139.380005 | 136.460007 | 137.710007 | 131.570343 | 23,466,700 | 138.040005 | 136.034938 | 139.380005 | 136.034938 | 135.756003 | 137.8325 | 135.1112 | 2.354756 | 137.194001 | 136.8981 | 134.731832 | 2.919998 | 2.894056 | 3.105079 | 141.119499 | down | 137.194001 | 136.8981 | 0.295901 | 0.705978 | -0.410077 | 142.542012 | 133.122987 | 52.17214 | 136 | 136.229996 | 132.134997 | 128.704998 | 137.389999 |
MSFT | 2019-08-12 | 137.070007 | 137.860001 | 135.240005 | 135.789993 | 129.735886 | 20,484,300 | 136.490002 | 137.037471 | 137.860001 | 135.240005 | 136.472 | 137.677 | 135.3534 | 2.383069 | 136.978 | 136.816018 | 134.773328 | 2.619996 | 2.874481 | 3.05657 | 141.119499 | down | 136.978 | 136.816018 | 0.161982 | 0.597178 | -0.435197 | 142.443138 | 132.910862 | 47.63541 | 135.860001 | 136.229996 | 132.134997 | 128.704998 | 138.520004 |
MSFT | 2019-08-13 | 136.050003 | 138.800003 | 135 | 138.600006 | 132.420654 | 25,154,600 | 137.112503 | 136.763736 | 138.800003 | 135 | 137.254001 | 137.753 | 135.7286 | 2.387262 | 137.227539 | 136.948165 | 134.923394 | 3.800003 | 2.940589 | 3.130914 | 141.119499 | down | 137.227539 | 136.948165 | 0.279374 | 0.533618 | -0.254244 | 142.527523 | 132.978476 | 53.947155 | 135.860001 | 136.229996 | 131.969999 | 128.704998 | 141.070007 |
MSFT | 2019-08-14 | 136.360001 | 136.919998 | 133.669998 | 133.979996 | 128.432892 | 32,527,300 | 135.232498 | 136.93812 | 136.93812 | 133.669998 | 136.994 | 137.638499 | 135.945 | 2.513704 | 136.727917 | 136.728301 | 134.886398 | 4.930008 | 3.082691 | 3.310823 | 141.119499 | down | 136.727917 | 136.728301 | -0.000384 | 0.426817 | -0.427201 | 142.665907 | 132.611092 | 44.458839 | 135.080002 | 136.229996 | 132.077501 | 128.704998 | 139.440002 |
MSFT | 2019-08-15 | 134.389999 | 134.580002 | 132.25 | 133.679993 | 128.145279 | 28,074,400 | 133.724999 | 136.085309 | 136.085309 | 132.25 | 135.951999 | 137.501499 | 136.102 | 2.654342 | 136.259006 | 136.5025 | 134.839088 | 2.330002 | 3.028927 | 3.212741 | 141.119499 | down | 136.259006 | 136.5025 | -0.243494 | 0.292755 | -0.536249 | 142.810183 | 132.192816 | 43.918661 | 135.080002 | 136.229996 | 132.742503 | 128.795002 | 139.139999 |
MSFT | 2019-08-16 | 134.880005 | 136.460007 | 134.720001 | 136.130005 | 130.493866 | 24,449,100 | 135.547505 | 134.905154 | 136.460007 | 134.720001 | 135.635999 | 137.477 | 136.2682 | 2.665146 | 136.239159 | 136.474908 | 134.889712 | 2.780014 | 3.011148 | 3.169468 | 141.119499 | down | 136.239159 | 136.474908 | -0.235748 | 0.187054 | -0.422803 | 142.807291 | 132.146709 | 49.332842 | 135.605004 | 136.229996 | 133.952501 | 129.115002 | 137.380005 |
MSFT | 2019-08-19 | 137.850006 | 138.550003 | 136.889999 | 138.410004 | 132.679489 | 24,355,700 | 137.925003 | 135.226329 | 138.550003 | 135.226329 | 136.160001 | 137.476 | 136.4084 | 2.664773 | 136.573135 | 136.618248 | 135.027763 | 2.419998 | 2.968923 | 3.094521 | 141.119499 | down | 136.573135 | 136.618248 | -0.045113 | 0.140621 | -0.185734 | 142.805546 | 132.146454 | 53.802591 | 135.605004 | 136.229996 | 134.7525 | 129.115002 | 139.360001 |
MSFT | 2019-08-20 | 138.210007 | 138.710007 | 137.240005 | 137.259995 | 131.577087 | 21,170,800 | 137.855004 | 136.575666 | 138.710007 | 136.575666 | 135.891999 | 137.3745 | 136.5016 | 2.630483 | 136.678806 | 136.665785 | 135.115301 | 1.470002 | 2.861857 | 2.932069 | 141.119499 | down | 136.678806 | 136.665785 | 0.013021 | 0.115101 | -0.10208 | 142.635466 | 132.113535 | 51.342318 | 135.815003 | 136.229996 | 135.669994 | 129.274998 | 139.539993 |
MSFT | 2019-08-21 | 138.550003 | 139.490005 | 138 | 138.789993 | 133.043716 | 14,970,300 | 138.7075 | 137.215335 | 139.490005 | 137.215335 | 136.853998 | 137.278 | 136.6354 | 2.534959 | 137.003604 | 136.823134 | 135.259407 | 2.23001 | 2.816725 | 2.861863 | 141.119499 | down | 137.003604 | 136.823134 | 0.18047 | 0.128175 | 0.052296 | 142.347918 | 132.208082 | 54.334206 | 135.870003 | 136.229996 | 136.289997 | 129.274998 | 137.729996 |
MSFT | 2019-08-22 | 138.660004 | 139.199997 | 136.289993 | 137.779999 | 132.075546 | 18,697,000 | 137.982498 | 137.961418 | 139.199997 | 136.289993 | 137.673999 | 137.1575 | 136.7612 | 2.444932 | 137.123049 | 136.894013 | 135.358254 | 2.910004 | 2.823388 | 2.866677 | 141.119499 | down | 137.123049 | 136.894013 | 0.229037 | 0.148347 | 0.08069 | 142.047364 | 132.267635 | 52.05859 | 135.870003 | 136.229996 | 136.289997 | 129.274998 | 139.029999 |
MSFT | 2019-08-23 | 137.190002 | 138.350006 | 132.800003 | 133.389999 | 127.867302 | 38,508,600 | 135.432503 | 137.971958 | 138.350006 | 132.800003 | 137.125998 | 136.76 | 136.7826 | 2.37439 | 136.548734 | 136.634456 | 135.281067 | 5.550003 | 3.018146 | 3.13501 | 141.119499 | down | 136.548734 | 136.634456 | -0.085722 | 0.101533 | -0.187255 | 141.50878 | 132.01122 | 43.525606 | 135.870003 | 136.229996 | 136.114998 | 129.274998 | 137.070007 |
MSFT | 2019-08-26 | 134.990005 | 135.559998 | 133.899994 | 135.449997 | 129.842026 | 20,312,600 | 134.974999 | 136.70223 | 136.70223 | 133.899994 | 136.533997 | 136.481 | 136.8426 | 2.164829 | 136.379698 | 136.546718 | 135.287692 | 2.169999 | 2.957564 | 3.038509 | 141.119499 | down | 136.379698 | 136.546718 | -0.167021 | 0.047822 | -0.214843 | 140.810659 | 132.151341 | 47.84563 | 135.870003 | 136.229996 | 136.892498 | 129.84 | 134.649994 |
MSFT | 2019-08-27 | 136.389999 | 136.720001 | 134.660004 | 135.740005 | 130.120026 | 23,102,100 | 135.877502 | 135.838614 | 136.720001 | 134.660004 | 136.229999 | 136.2505 | 136.9004 | 1.967639 | 136.281283 | 136.486962 | 135.30543 | 2.059997 | 2.893452 | 2.940658 | 141.119499 | down | 136.281283 | 136.486962 | -0.205679 | -0.002878 | -0.202801 | 140.185779 | 132.315221 | 48.443554 | 135.870003 | 136.229996 | 136.912498 | 129.84 | 136.279999 |
MSFT | 2019-08-28 | 134.880005 | 135.759995 | 133.550003 | 135.559998 | 129.947433 | 17,393,300 | 134.9375 | 135.858058 | 135.858058 | 133.550003 | 135.584 | 136.214999 | 136.908399 | 1.973665 | 136.170316 | 136.418298 | 135.315413 | 2.209992 | 2.844634 | 2.867591 | 141.119499 | down | 136.170316 | 136.418298 | -0.247982 | -0.051898 | -0.196083 | 140.162329 | 132.26767 | 48.075137 | 136.145004 | 136.229996 | 137.134998 | 129.84 | 138.119995 |
MSFT | 2019-08-29 | 137.25 | 138.440002 | 136.910004 | 138.119995 | 132.401474 | 20,168,700 | 137.68 | 135.397779 | 138.440002 | 135.397779 | 135.651999 | 136.217999 | 136.956999 | 1.97666 | 136.470267 | 136.54435 | 135.425396 | 2.880004 | 2.84716 | 2.868832 | 141.119499 | down | 136.470267 | 136.54435 | -0.074083 | -0.056335 | -0.017747 | 140.171319 | 132.264679 | 53.4922 | 136.145004 | 136.229996 | 137.220001 | 129.875004 | 137.119995 |
MSFT | 2019-08-30 | 139.149994 | 139.179993 | 136.270004 | 137.860001 | 132.152267 | 23,940,100 | 138.114998 | 136.53889 | 139.179993 | 136.270004 | 136.545999 | 136.266 | 136.975199 | 2.005538 | 136.684072 | 136.641805 | 135.520871 | 2.909989 | 2.851648 | 2.872948 | 141.119499 | down | 136.684072 | 136.641805 | 0.042267 | -0.036615 | 0.078882 | 140.277076 | 132.254923 | 52.888724 | 136.145004 | 136.229996 | 137.220001 | 129.875004 | 135.669998 |
MSFT | 2019-09-03 | 136.610001 | 137.199997 | 135.699997 | 136.039993 | 130.407562 | 18,869,300 | 136.387497 | 137.326944 | 137.326944 | 135.699997 | 136.663998 | 136.457499 | 136.956599 | 1.766472 | 136.584983 | 136.597227 | 135.541229 | 2.160004 | 2.802245 | 2.801654 | 141.119499 | down | 136.584983 | 136.597227 | -0.012243 | -0.031741 | 0.019497 | 139.990443 | 132.924555 | 48.743209 | 136.145004 | 136.144997 | 137.689995 | 130.344998 | 138.240005 |
MSFT | 2019-09-04 | 137.300003 | 137.690002 | 136.479996 | 137.630005 | 131.931778 | 17,995,900 | 137.275002 | 136.85722 | 137.690002 | 136.479996 | 137.041998 | 136.604499 | 136.953599 | 1.73367 | 136.745756 | 136.673729 | 135.623142 | 1.650009 | 2.719942 | 2.686489 | 141.119499 | down | 136.745756 | 136.673729 | 0.072027 | -0.010987 | 0.083014 | 140.071838 | 133.13716 | 52.263494 | 136 | 136 | 137.689995 | 130.344998 | 139.100006 |
MSFT | 2019-09-05 | 139.110001 | 140.380005 | 138.759995 | 140.050003 | 134.251541 | 26,101,800 | 139.575001 | 137.066111 | 140.380005 | 137.066111 | 137.939999 | 136.842999 | 137.086 | 1.864998 | 137.254101 | 136.923823 | 135.796744 | 2.75 | 2.722089 | 2.69284 | 141.119499 | down | 137.254101 | 136.923823 | 0.330278 | 0.057266 | 0.273012 | 140.572995 | 133.113003 | 57.093511 | 136.590004 | 135.860001 | 137.689995 | 130.344998 | 139.679993 |
MSFT | 2019-09-06 | 140.029999 | 140.179993 | 138.199997 | 139.100006 | 133.340897 | 20,824,500 | 139.377499 | 138.320556 | 140.179993 | 138.199997 | 138.136002 | 136.8535 | 137.1894 | 1.877678 | 137.538087 | 137.085022 | 135.926284 | 1.979996 | 2.669083 | 2.621556 | 141.119499 | down | 137.538087 | 137.085022 | 0.453065 | 0.136426 | 0.316639 | 140.608855 | 133.098144 | 54.751516 | 136.965004 | 135.860001 | 137.792496 | 130.344998 | 139.550003 |
MSFT | 2019-09-09 | 139.589996 | 139.75 | 136.460007 | 137.520004 | 131.826324 | 25,773,900 | 138.330002 | 138.849027 | 139.75 | 136.460007 | 138.068002 | 136.844 | 137.2568 | 1.873592 | 137.535305 | 137.117243 | 135.988782 | 3.289993 | 2.713433 | 2.6884 | 141.119499 | down | 137.535305 | 137.117243 | 0.418062 | 0.192753 | 0.225309 | 140.591184 | 133.096815 | 51.004159 | 136.965004 | 135.580002 | 137.899998 | 130.344998 | 141.570007 |
MSFT | 2019-09-10 | 136.800003 | 136.889999 | 134.509995 | 136.080002 | 130.445908 | 28,903,400 | 136.07 | 138.589515 | 138.589515 | 134.509995 | 138.076004 | 136.8585 | 137.2992 | 1.866113 | 137.311412 | 137.04041 | 135.99236 | 3.010009 | 2.734617 | 2.720561 | 141.119499 | down | 137.311412 | 137.04041 | 0.271002 | 0.208403 | 0.062599 | 140.590726 | 133.126274 | 47.793543 | 136.965004 | 135.580002 | 137.899998 | 130.344998 | 140.410004 |
MSFT | 2019-09-11 | 135.910004 | 136.270004 | 135.089996 | 136.119995 | 130.484268 | 24,726,100 | 135.8475 | 137.329757 | 137.329757 | 135.089996 | 137.774002 | 136.734499 | 137.308 | 1.826273 | 137.128117 | 136.972231 | 135.997365 | 1.180008 | 2.623574 | 2.566505 | 141.119499 | down | 137.128117 | 136.972231 | 0.155886 | 0.197899 | -0.042014 | 140.387046 | 133.081953 | 47.891649 | 137.445 | 136.105004 | 136.229996 | 130.344998 | 139.690002 |
MSFT | 2019-09-12 | 137.850006 | 138.419998 | 136.869995 | 137.520004 | 131.826324 | 27,010,000 | 137.665001 | 136.588628 | 138.419998 | 136.588628 | 137.268002 | 136.9115 | 137.3268 | 1.713312 | 137.188407 | 137.012807 | 136.057076 | 2.300003 | 2.600462 | 2.539855 | 141.119499 | down | 137.188407 | 137.012807 | 0.1756 | 0.19344 | -0.017839 | 140.338125 | 133.484875 | 51.338989 | 137.445 | 136.105004 | 136.229996 | 130.344998 | 137.410004 |
MSFT | 2019-09-13 | 137.779999 | 138.059998 | 136.570007 | 137.320007 | 131.634598 | 23,363,100 | 137.432503 | 137.126815 | 138.059998 | 136.570007 | 136.912002 | 137.093501 | 137.324 | 1.536145 | 137.208653 | 137.035562 | 136.106603 | 1.489991 | 2.521142 | 2.434869 | 141.119499 | down | 137.208653 | 137.035562 | 0.173091 | 0.18937 | -0.016279 | 140.165791 | 134.02121 | 50.821735 | 137.445 | 136.315003 | 136.229996 | 130.344998 | 138.429993 |
MSFT | 2019-09-16 | 135.830002 | 136.699997 | 135.660004 | 136.330002 | 130.685608 | 16,731,400 | 136.130001 | 137.279659 | 137.279659 | 135.660004 | 136.674002 | 137.1035 | 137.3094 | 1.530183 | 137.073476 | 136.983299 | 136.115364 | 1.660003 | 2.459632 | 2.357382 | 141.119499 | down | 137.073476 | 136.983299 | 0.090178 | 0.169531 | -0.079354 | 140.163865 | 134.043135 | 48.231237 | 137.445 | 136.315003 | 136.187497 | 130.344998 | 136.369995 |
MSFT | 2019-09-17 | 136.960007 | 137.520004 | 136.429993 | 137.389999 | 131.701706 | 17,814,200 | 137.075001 | 136.70483 | 137.520004 | 136.429993 | 136.936001 | 137.0525 | 137.318 | 1.501067 | 137.122172 | 137.013425 | 136.165349 | 1.190002 | 2.368944 | 2.240644 | 141.119499 | down | 137.122172 | 137.013425 | 0.108747 | 0.157375 | -0.048627 | 140.054633 | 134.050367 | 51.104995 | 137.445 | 136.315003 | 136.114998 | 130.344998 | 137.240005 |
MSFT | 2019-09-18 | 137.360001 | 138.669998 | 136.529999 | 138.520004 | 132.784897 | 23,982,100 | 137.77 | 136.889915 | 138.669998 | 136.529999 | 137.416003 | 137.115501 | 137.3592 | 1.536263 | 137.337223 | 137.125023 | 136.257689 | 2.139999 | 2.352591 | 2.23058 | 141.119499 | down | 137.337223 | 137.125023 | 0.2122 | 0.16834 | 0.04386 | 140.188026 | 134.042975 | 54.034377 | 137.344994 | 136.315003 | 136.044998 | 130.344998 | 139.940002 |
MSFT | 2019-09-19 | 140.300003 | 142.369995 | 140.070007 | 141.070007 | 135.22934 | 35,772,100 | 140.952503 | 137.329958 | 142.369995 | 137.329958 | 138.126004 | 137.229501 | 137.4236 | 1.738363 | 137.911498 | 137.417244 | 136.446407 | 3.849991 | 2.459548 | 2.392521 | 141.119499 | down | 137.911498 | 137.417244 | 0.494253 | 0.233522 | 0.260731 | 140.706228 | 133.752775 | 59.876318 | 138.439995 | 137.309998 | 136.044998 | 130.344998 | 140.729996 |
MSFT | 2019-09-20 | 141.009995 | 141.649994 | 138.25 | 139.440002 | 133.666794 | 39,167,300 | 140.087498 | 139.14123 | 141.649994 | 138.25 | 138.550003 | 137.312501 | 137.4444 | 1.804406 | 138.146652 | 137.567078 | 136.563803 | 3.399994 | 2.526723 | 2.493268 | 141.119499 | down | 138.146652 | 137.567078 | 0.579574 | 0.302733 | 0.276841 | 140.921313 | 133.70369 | 55.059204 | 138.439995 | 137.309998 | 135.654999 | 130.344998 | 144.190002 |
MSFT | 2019-09-23 | 139.229996 | 139.630005 | 138.440002 | 139.139999 | 133.379211 | 17,139,300 | 139.110001 | 139.614364 | 139.630005 | 138.440002 | 139.112002 | 137.600001 | 137.4492 | 1.592124 | 138.299475 | 137.683591 | 136.66483 | 1.190003 | 2.431243 | 2.362942 | 141.119499 | down | 138.299475 | 137.683591 | 0.615884 | 0.365363 | 0.250521 | 140.784249 | 134.415754 | 54.195008 | 138.729996 | 137.584999 | 135.654999 | 131.164998 | 142.830002 |
MSFT | 2019-09-24 | 140.360001 | 140.690002 | 136.880005 | 137.380005 | 131.692108 | 29,773,200 | 138.827503 | 139.362182 | 140.690002 | 136.880005 | 139.110003 | 137.696502 | 137.4188 | 1.511394 | 138.158018 | 137.661103 | 136.692876 | 3.809997 | 2.529725 | 2.507647 | 141.119499 | down | 138.158018 | 137.661103 | 0.496915 | 0.391673 | 0.105242 | 140.71929 | 134.673713 | 49.305674 | 139.015 | 137.584999 | 135.9175 | 132.944996 | 144.610001 |
MSFT | 2019-09-25 | 137.5 | 139.960007 | 136.029999 | 139.360001 | 133.590118 | 21,382,000 | 138.212502 | 139.094843 | 139.960007 | 136.029999 | 139.278003 | 137.877502 | 137.4644 | 1.481217 | 138.342938 | 137.786947 | 136.79747 | 3.930008 | 2.629746 | 2.649883 | 141.119499 | down | 138.342938 | 137.786947 | 0.555991 | 0.424537 | 0.131454 | 140.839936 | 134.915067 | 54.3007 | 139.015 | 137.584999 | 135.9175 | 133.639996 | 143.369995 |
MSFT | 2019-09-26 | 139.440002 | 140.179993 | 138.440002 | 139.539993 | 133.76265 | 17,456,600 | 139.399998 | 138.653672 | 140.179993 | 138.440002 | 138.972 | 138.076501 | 137.5298 | 1.419546 | 138.527101 | 137.916802 | 136.90502 | 1.739991 | 2.566192 | 2.558894 | 141.119499 | down | 138.527101 | 137.916802 | 0.610298 | 0.461689 | 0.148609 | 140.915594 | 135.237409 | 54.737309 | 139.015 | 137.584999 | 136.022499 | 134.969994 | 143.720001 |
MSFT | 2019-09-27 | 140.149994 | 140.360001 | 136.649994 | 137.729996 | 132.027634 | 22,477,700 | 138.722496 | 139.026835 | 140.360001 | 136.649994 | 138.629999 | 138.057001 | 137.556 | 1.421594 | 138.404469 | 137.902965 | 136.937372 | 3.710007 | 2.647893 | 2.674005 | 141.119499 | down | 138.404469 | 137.902965 | 0.501504 | 0.469652 | 0.031852 | 140.90019 | 135.213813 | 49.604948 | 139.199997 | 137.584999 | 136.049999 | 136.195 | 144.550003 |
MSFT | 2019-09-30 | 138.050003 | 139.220001 | 137.779999 | 139.029999 | 133.273819 | 17,280,900 | 138.52 | 138.874666 | 139.220001 | 137.779999 | 138.607999 | 138.115501 | 137.6042 | 1.43705 | 138.500704 | 137.986449 | 137.019435 | 1.490005 | 2.565187 | 2.555605 | 141.119499 | down | 138.500704 | 137.986449 | 0.514256 | 0.478573 | 0.035683 | 140.989602 | 135.241401 | 53.012681 | 139.199997 | 137.584999 | 136.049999 | 136.195 | 144.460007 |
MSFT | 2019-10-01 | 139.660004 | 140.25 | 137 | 137.070007 | 131.394958 | 21,466,600 | 138.495003 | 138.697333 | 140.25 | 137 | 138.545999 | 138.167002 | 137.577 | 1.37591 | 138.280597 | 137.918564 | 137.021419 | 3.25 | 2.614102 | 2.625045 | 141.119499 | down | 138.280597 | 137.918564 | 0.362033 | 0.455265 | -0.093232 | 140.918822 | 135.415182 | 47.768106 | 139.199997 | 137.959999 | 136.049999 | 136.195 | 144.059998 |
MSFT | 2019-10-02 | 136.25 | 136.369995 | 133.580002 | 134.649994 | 129.075165 | 30,521,700 | 135.212498 | 138.596168 | 138.596168 | 133.580002 | 137.603998 | 138.018001 | 137.4842 | 1.582908 | 137.722043 | 137.676448 | 136.928422 | 3.490005 | 2.676666 | 2.711541 | 141.119499 | down | 137.722043 | 137.676448 | 0.045595 | 0.373331 | -0.327736 | 141.183818 | 134.852184 | 42.214893 | 137.614998 | 137.959999 | 136.049999 | 136.229996 | 144.259995 |
MSFT | 2019-10-03 | 134.949997 | 136.75 | 133.220001 | 136.279999 | 130.637665 | 24,132,900 | 135.299999 | 136.904333 | 136.904333 | 133.220001 | 136.951999 | 137.829501 | 137.3954 | 1.552373 | 137.50019 | 137.573007 | 136.902993 | 3.529999 | 2.737619 | 2.793387 | 141.119499 | down | 137.50019 | 137.573007 | -0.072817 | 0.284101 | -0.356919 | 140.934247 | 134.724756 | 46.708739 | 136.955001 | 137.794998 | 136.049999 | 136.229996 | 145.960007 |
MSFT | 2019-10-04 | 136.75 | 138.25 | 136.419998 | 138.119995 | 132.401474 | 22,897,700 | 137.384998 | 136.102166 | 138.25 | 136.102166 | 137.029999 | 137.780501 | 137.354 | 1.525391 | 137.595545 | 137.613525 | 136.950719 | 1.970001 | 2.682789 | 2.711048 | 141.119499 | down | 137.595545 | 137.613525 | -0.01798 | 0.223685 | -0.241665 | 140.831283 | 134.729718 | 51.311722 | 136.955001 | 137.794998 | 136.1875 | 136.229996 | 146.110001 |
MSFT | 2019-10-07 | 137.139999 | 138.179993 | 137.020004 | 137.119995 | 131.442871 | 15,303,700 | 137.364998 | 136.743582 | 138.179993 | 136.743582 | 136.647998 | 137.7605 | 137.2696 | 1.531596 | 137.522383 | 137.576967 | 136.957357 | 1.159989 | 2.574017 | 2.555942 | 141.119499 | down | 137.522383 | 137.576967 | -0.054584 | 0.168031 | -0.222615 | 140.823693 | 134.697308 | 48.84256 | 136.790001 | 137.794998 | 136.1875 | 136.229996 | 147.070007 |
MSFT | 2019-10-08 | 137.080002 | 137.759995 | 135.619995 | 135.669998 | 130.052902 | 25,550,500 | 136.532498 | 137.05429 | 137.759995 | 135.619995 | 136.367996 | 137.74 | 137.1624 | 1.557793 | 137.237401 | 137.43571 | 136.906872 | 2.14 | 2.543016 | 2.514348 | 141.119499 | down | 137.237401 | 137.43571 | -0.198309 | 0.094763 | -0.293072 | 140.855586 | 134.624414 | 45.428924 | 136.790001 | 137.794998 | 136.1875 | 136.229996 | 147.309998 |
MSFT | 2019-10-09 | 137.460007 | 138.699997 | 136.970001 | 138.240005 | 132.516495 | 19,749,900 | 137.842503 | 136.793394 | 138.699997 | 136.793394 | 137.085998 | 137.846001 | 137.1202 | 1.513249 | 137.391648 | 137.495288 | 136.959152 | 3.029999 | 2.577801 | 2.565913 | 141.119499 | down | 137.391648 | 137.495288 | -0.10364 | 0.055082 | -0.158722 | 140.872499 | 134.819502 | 51.852077 | 136.790001 | 137.794998 | 136.145 | 136.229996 | 148.059998 |
MSFT | 2019-10-10 | 138.490005 | 139.669998 | 138.25 | 139.100006 | 133.340897 | 17,654,600 | 138.877502 | 137.317948 | 139.669998 | 137.317948 | 137.65 | 137.925001 | 137.1768 | 1.5364 | 137.654472 | 137.614156 | 137.043107 | 1.429993 | 2.495814 | 2.452321 | 141.119499 | down | 137.654472 | 137.614156 | 0.040316 | 0.052129 | -0.011813 | 140.997801 | 134.852201 | 53.811243 | 136.735001 | 137.794998 | 136 | 136.229996 | 149.970001 |
MSFT | 2019-10-11 | 140.119995 | 141.029999 | 139.5 | 139.679993 | 133.896881 | 25,446,000 | 140.082497 | 138.097725 | 141.029999 | 138.097725 | 137.961999 | 138.043 | 137.2092 | 1.577564 | 137.966091 | 137.767181 | 137.146514 | 1.929993 | 2.455399 | 2.400088 | 141.119499 | down | 137.966091 | 137.767181 | 0.19891 | 0.081485 | 0.117425 | 141.198129 | 134.887871 | 55.137066 | 137.125 | 137.794998 | 136.225002 | 136.229996 | 150.339996 |
MSFT | 2019-10-14 | 139.690002 | 140.289993 | 139.520004 | 139.550003 | 133.772263 | 13,304,300 | 139.762501 | 139.090111 | 140.289993 | 139.090111 | 138.448001 | 138.204 | 137.2622 | 1.557727 | 138.209769 | 137.899242 | 137.240769 | 0.769989 | 2.335012 | 2.237078 | 141.119499 | down | 138.209769 | 137.899242 | 0.310528 | 0.127294 | 0.183234 | 141.319454 | 135.088546 | 54.757689 | 137.125 | 137.794998 | 136.412502 | 136.229996 | 150.389999 |
MSFT | 2019-10-15 | 140.059998 | 141.789993 | 139.809998 | 141.570007 | 135.708633 | 19,695,700 | 140.807499 | 139.426306 | 141.789993 | 139.426306 | 139.628003 | 138.413 | 137.4494 | 1.715219 | 138.726729 | 138.17115 | 137.410543 | 2.23999 | 2.328225 | 2.237369 | 134.087887 | up | 138.726729 | 138.17115 | 0.555579 | 0.212951 | 0.342628 | 141.843438 | 134.982563 | 59.429298 | 137.504997 | 137.794998 | 136.272503 | 136.229996 | 149.619995 |
MSFT | 2019-10-16 | 140.789993 | 140.990005 | 139.529999 | 140.410004 | 134.596634 | 20,751,600 | 140.43 | 140.116902 | 140.990005 | 139.529999 | 140.062003 | 138.5075 | 137.5638 | 1.772532 | 138.985694 | 138.336991 | 137.528169 | 2.040008 | 2.307638 | 2.217633 | 134.087887 | up | 138.985694 | 138.336991 | 0.648703 | 0.300101 | 0.348602 | 142.052564 | 134.962437 | 55.862075 | 138.704994 | 137.794998 | 136.272503 | 136.229996 | 149.479996 |
MSFT | 2019-10-17 | 140.949997 | 141.419998 | 139.020004 | 139.690002 | 133.906479 | 21,460,600 | 140.27 | 140.273451 | 141.419998 | 139.020004 | 140.180002 | 138.4385 | 137.652 | 1.692587 | 139.094049 | 138.437214 | 137.612947 | 2.399994 | 2.314235 | 2.235869 | 134.087887 | up | 139.094049 | 138.437214 | 0.656835 | 0.371448 | 0.285387 | 141.823674 | 135.053326 | 53.707202 | 138.704994 | 137.794998 | 136.775002 | 136.229996 | 149.589996 |
MSFT | 2019-10-18 | 139.759995 | 140 | 136.559998 | 137.410004 | 131.720856 | 32,273,500 | 138.432499 | 140.271726 | 140.271726 | 136.559998 | 139.726004 | 138.337 | 137.6224 | 1.690234 | 138.834966 | 138.361125 | 137.604988 | 3.440002 | 2.394647 | 2.356283 | 134.087887 | up | 138.834966 | 138.361125 | 0.473841 | 0.391927 | 0.081914 | 141.717468 | 134.956533 | 47.463405 | 138.704994 | 137.794998 | 136.775002 | 136.229996 | 151.229996 |
MSFT | 2019-10-21 | 138.449997 | 138.5 | 137.009995 | 138.429993 | 132.698624 | 20,078,200 | 138.097496 | 139.352113 | 139.352113 | 137.009995 | 139.502002 | 138.3015 | 137.6368 | 1.679905 | 138.772662 | 138.366226 | 137.637341 | 1.490005 | 2.330029 | 2.269655 | 134.087887 | up | 138.772662 | 138.366226 | 0.406436 | 0.394829 | 0.011608 | 141.66131 | 134.94169 | 50.249886 | 139.174996 | 137.794998 | 136.880001 | 136.229996 | 152.029999 |
MSFT | 2019-10-22 | 138.970001 | 140.009995 | 136.259995 | 136.369995 | 130.723923 | 27,431,000 | 137.902497 | 138.724804 | 140.009995 | 136.259995 | 138.462 | 138.250999 | 137.6484 | 1.723676 | 138.403021 | 138.218357 | 137.587641 | 3.75 | 2.431456 | 2.417689 | 134.087887 | up | 138.403021 | 138.218357 | 0.184664 | 0.352796 | -0.168132 | 141.698351 | 134.803648 | 45.052671 | 139.024994 | 137.794998 | 136.880001 | 136.229996 | 152.320007 |
MSFT | 2019-10-23 | 136.880005 | 137.449997 | 135.610001 | 137.240005 | 131.557892 | 29,844,600 | 136.795002 | 138.31365 | 138.31365 | 135.610001 | 137.828 | 138.145 | 137.6212 | 1.71706 | 138.224095 | 138.145886 | 137.574009 | 1.839996 | 2.389209 | 2.35992 | 134.087887 | up | 138.224095 | 138.145886 | 0.078209 | 0.297878 | -0.219669 | 141.57912 | 134.71088 | 47.521327 | 138.699997 | 137.794998 | 136.880001 | 136.229996 | 151.380005 |
MSFT | 2019-10-24 | 139.389999 | 140.419998 | 138.669998 | 139.940002 | 134.146118 | 37,029,300 | 139.604999 | 137.554326 | 140.419998 | 137.554326 | 137.878 | 138.165 | 137.7404 | 1.736385 | 138.488081 | 138.278784 | 137.666793 | 3.179993 | 2.445693 | 2.441927 | 134.087887 | up | 138.488081 | 138.278784 | 0.209297 | 0.280162 | -0.070865 | 141.63777 | 134.69223 | 54.372492 | 138.699997 | 137.794998 | 136.829998 | 136.229996 | 149.550003 |
MSFT | 2019-10-25 | 139.339996 | 141.139999 | 139.199997 | 140.729996 | 134.903397 | 25,959,700 | 140.102497 | 138.579663 | 141.139999 | 138.579663 | 138.541998 | 138.315 | 137.8814 | 1.824188 | 138.832991 | 138.460355 | 137.786918 | 1.940002 | 2.409573 | 2.391735 | 134.087887 | up | 138.832991 | 138.460355 | 0.372636 | 0.298657 | 0.073979 | 141.963377 | 134.666623 | 56.175285 | 138.699997 | 137.504997 | 137.874996 | 136.574997 | 149.309998 |
MSFT | 2019-10-28 | 144.399994 | 145.669998 | 143.509995 | 144.190002 | 138.220154 | 35,280,100 | 144.442497 | 139.34108 | 145.669998 | 139.34108 | 139.694 | 138.573 | 138.0426 | 2.24662 | 139.657147 | 138.884773 | 138.03802 | 4.940002 | 2.590318 | 2.646562 | 136.650312 | up | 139.657147 | 138.884773 | 0.772373 | 0.3934 | 0.378973 | 143.066241 | 134.07976 | 63.05957 | 140.64 | 139.445 | 137.874996 | 136.574997 | 149.850006 |
MSFT | 2019-10-29 | 144.080002 | 144.5 | 142.649994 | 142.830002 | 136.916473 | 20,589,500 | 143.515 | 141.891789 | 144.5 | 141.891789 | 140.986001 | 138.861 | 138.131 | 2.407258 | 140.145278 | 139.177013 | 138.22594 | 1.850006 | 2.537438 | 2.566906 | 136.650312 | up | 140.145278 | 139.177013 | 0.968266 | 0.508373 | 0.459892 | 143.675516 | 134.046484 | 59.127884 | 140.64 | 139.445 | 138.157497 | 136.574997 | 149.929993 |
MSFT | 2019-10-30 | 143.520004 | 145 | 142.789993 | 144.610001 | 138.622757 | 18,496,600 | 143.98 | 142.703394 | 145 | 142.703394 | 142.460001 | 139.359 | 138.278 | 2.517949 | 140.832159 | 139.579456 | 138.476296 | 2.210007 | 2.51405 | 2.531216 | 136.650312 | up | 140.832159 | 139.579456 | 1.252702 | 0.657239 | 0.595463 | 144.394899 | 134.323102 | 62.429596 | 140.64 | 139.445 | 138.299999 | 136.574997 | 151.75 |
MSFT | 2019-10-31 | 144.899994 | 144.929993 | 142.990005 | 143.369995 | 137.434097 | 24,605,100 | 144.047497 | 143.341697 | 144.929993 | 142.990005 | 143.145999 | 139.7135 | 138.3696 | 2.560384 | 141.222595 | 139.860237 | 138.668206 | 1.939988 | 2.473046 | 2.472093 | 136.650312 | up | 141.222595 | 139.860237 | 1.362358 | 0.798263 | 0.564095 | 144.834267 | 134.592733 | 58.862309 | 140.64 | 139.445 | 138.299999 | 136.574997 | 151.360001 |
MSFT | 2019-11-01 | 144.259995 | 144.419998 | 142.970001 | 143.720001 | 137.769638 | 33,128,400 | 143.842499 | 143.694597 | 144.419998 | 142.970001 | 143.744 | 139.9935 | 138.4884 | 2.680343 | 141.606811 | 140.146145 | 138.866315 | 1.449997 | 2.399971 | 2.369884 | 136.650312 | up | 141.606811 | 140.146145 | 1.460666 | 0.930744 | 0.529923 | 145.354186 | 134.632815 | 59.564646 | 140.64 | 139.445 | 138.299999 | 136.574997 | 151.130005 |
MSFT | 2019-11-04 | 144.830002 | 145 | 144.160004 | 144.550003 | 138.565231 | 16,912,000 | 144.635002 | 143.768548 | 145 | 143.768548 | 143.816 | 140.365001 | 138.711601 | 2.774365 | 142.05961 | 140.472357 | 139.089205 | 1.279999 | 2.319973 | 2.260895 | 137.797316 | up | 142.05961 | 140.472357 | 1.587253 | 1.062045 | 0.525208 | 145.913731 | 134.81627 | 61.253999 | 140.64 | 139.445 | 138.392498 | 136.574997 | 151.699997 |
MSFT | 2019-11-05 | 144.970001 | 145.020004 | 143.910004 | 144.460007 | 138.478989 | 18,250,200 | 144.590004 | 144.201775 | 145.020004 | 143.910004 | 144.142001 | 140.804501 | 138.891801 | 2.686298 | 142.428902 | 140.767738 | 139.299825 | 1.11 | 2.233546 | 2.145806 | 138.027587 | up | 142.428902 | 140.767738 | 1.661163 | 1.181869 | 0.479294 | 146.177098 | 135.431905 | 60.956621 | 142.169998 | 139.445 | 138.392498 | 136.574997 | 153.240005 |
MSFT | 2019-11-06 | 144.369995 | 144.520004 | 143.199997 | 144.059998 | 138.095535 | 16,575,800 | 144.037499 | 144.39589 | 144.520004 | 143.199997 | 144.032001 | 141.095501 | 139.058201 | 2.709008 | 142.67984 | 141.01161 | 139.486498 | 1.320007 | 2.168293 | 2.063226 | 138.027587 | up | 142.67984 | 141.01161 | 1.66823 | 1.279141 | 0.389089 | 146.513517 | 135.677485 | 59.572259 | 142.434998 | 139.445 | 138.579998 | 136.574997 | 154.529999 |
MSFT | 2019-11-07 | 143.839996 | 144.880005 | 143.770004 | 144.259995 | 138.287247 | 17,786,700 | 144.1875 | 144.216694 | 144.880005 | 143.770004 | 144.210001 | 141.3535 | 139.232201 | 2.754293 | 142.922941 | 141.252231 | 139.673694 | 1.110001 | 2.092701 | 1.967903 | 138.421295 | up | 142.922941 | 141.252231 | 1.67071 | 1.357455 | 0.313255 | 146.862087 | 135.844914 | 60.06065 | 144.159996 | 139.445 | 137.787499 | 136.574997 | 155.529999 |
MSFT | 2019-11-08 | 143.979996 | 145.990005 | 143.759995 | 145.960007 | 139.916885 | 16,732,700 | 144.922501 | 144.202097 | 145.990005 | 143.759995 | 144.658002 | 141.667501 | 139.389001 | 2.907195 | 143.390182 | 141.600955 | 139.920216 | 2.23001 | 2.102509 | 1.994114 | 138.892658 | up | 143.390182 | 141.600955 | 1.789227 | 1.443809 | 0.345417 | 147.481891 | 135.853111 | 64.037605 | 144.32 | 140.800003 | 137.375 | 136.574997 | 154.690002 |
MSFT | 2019-11-11 | 145.339996 | 146.419998 | 144.729996 | 146.110001 | 140.060669 | 14,362,600 | 145.649998 | 144.562299 | 146.419998 | 144.562299 | 144.970002 | 141.995501 | 139.554001 | 3.023454 | 143.808615 | 141.934958 | 140.162953 | 1.690002 | 2.073044 | 1.963703 | 139.683889 | up | 143.808615 | 141.934958 | 1.873657 | 1.529779 | 0.343878 | 148.042409 | 135.948593 | 64.374671 | 144.604996 | 141.015 | 137.375 | 136.574997 | 154.369995 |
MSFT | 2019-11-12 | 146.279999 | 147.570007 | 146.059998 | 147.070007 | 140.980927 | 18,641,600 | 146.745003 | 145.106148 | 147.570007 | 145.106148 | 145.492002 | 142.270501 | 139.774601 | 3.226055 | 144.310368 | 142.315332 | 140.433818 | 1.510009 | 2.032827 | 1.918333 | 141.060002 | up | 144.310368 | 142.315332 | 1.995036 | 1.62283 | 0.372205 | 148.722612 | 135.81839 | 66.536505 | 145.270004 | 141.590004 | 137.2925 | 136.574997 | 155.710007 |
MSFT | 2019-11-13 | 146.740005 | 147.460007 | 146.279999 | 147.309998 | 141.210999 | 16,919,200 | 146.947502 | 145.925576 | 147.460007 | 145.925576 | 146.142002 | 142.615501 | 139.968201 | 3.381808 | 144.771849 | 142.685307 | 140.703472 | 1.180008 | 1.971912 | 1.844501 | 141.3365 | up | 144.771849 | 142.685307 | 2.086542 | 1.715573 | 0.370969 | 149.379116 | 135.851885 | 67.074407 | 145.270004 | 141.590004 | 137.2925 | 136.574997 | 157.410004 |
MSFT | 2019-11-14 | 147.020004 | 148.410004 | 147 | 148.059998 | 141.929932 | 19,729,800 | 147.622502 | 146.436539 | 148.410004 | 146.436539 | 146.902002 | 143.034001 | 140.128401 | 3.515956 | 145.277718 | 143.083433 | 140.991963 | 1.410004 | 1.931775 | 1.801051 | 142.301848 | up | 145.277718 | 143.083433 | 2.194286 | 1.811315 | 0.382971 | 150.065913 | 136.002088 | 68.764206 | 145.805001 | 142.010002 | 137.2925 | 136.574997 | 157.410004 |
MSFT | 2019-11-15 | 148.929993 | 149.990005 | 148.270004 | 149.970001 | 143.760849 | 23,485,700 | 149.290001 | 147.02952 | 149.990005 | 147.02952 | 147.704001 | 143.662 | 140.345801 | 3.57968 | 145.999608 | 143.593549 | 141.344043 | 1.930007 | 1.931649 | 1.813947 | 143.688164 | up | 145.999608 | 143.593549 | 2.406059 | 1.930264 | 0.475795 | 150.821361 | 136.50264 | 72.618278 | 146.595001 | 142.800003 | 137.264999 | 136.574997 | 157.380005 |
MSFT | 2019-11-18 | 150.070007 | 150.550003 | 148.979996 | 150.339996 | 144.115479 | 21,534,000 | 149.985001 | 148.15976 | 150.550003 | 148.15976 | 148.55 | 144.257501 | 140.602201 | 3.653386 | 146.66736 | 144.093286 | 141.696825 | 1.570007 | 1.905817 | 1.789553 | 144.396341 | up | 146.66736 | 144.093286 | 2.574074 | 2.059026 | 0.515048 | 151.564273 | 136.950728 | 73.305405 | 146.875 | 143.080002 | 137.459999 | 136.574997 | 158.669998 |
MSFT | 2019-11-19 | 150.880005 | 151.330002 | 150.199997 | 150.389999 | 144.163467 | 23,935,700 | 150.700001 | 149.07238 | 151.330002 | 149.07238 | 149.213998 | 144.958501 | 140.888401 | 3.396315 | 147.240074 | 144.559709 | 142.037734 | 1.130005 | 1.850402 | 1.723598 | 145.594205 | up | 147.240074 | 144.559709 | 2.680365 | 2.183294 | 0.497071 | 151.751131 | 138.16587 | 73.402546 | 147.544999 | 143.470002 | 137.459999 | 136.574997 | 158.960007 |
MSFT | 2019-11-20 | 150.309998 | 150.839996 | 148.460007 | 149.619995 | 143.913361 | 25,696,800 | 149.807499 | 149.886191 | 150.839996 | 148.460007 | 149.675998 | 145.5775 | 141.158401 | 3.023203 | 147.606215 | 144.934545 | 142.335078 | 2.379989 | 1.88823 | 1.789237 | 145.594205 | up | 147.606215 | 144.934545 | 2.671671 | 2.280969 | 0.390701 | 151.623905 | 139.531095 | 69.224988 | 147.544999 | 143.470002 | 137.649997 | 136.574997 | 157.589996 |
MSFT | 2019-11-21 | 149.399994 | 149.800003 | 148.5 | 149.479996 | 143.778717 | 18,576,100 | 149.294998 | 149.846845 | 149.846845 | 148.5 | 149.959997 | 146.0545 | 141.3976 | 2.833566 | 147.894489 | 145.271245 | 142.615271 | 1.300003 | 1.846214 | 1.740314 | 145.594205 | up | 147.894489 | 145.271245 | 2.623244 | 2.349424 | 0.27382 | 151.721632 | 140.387368 | 68.46207 | 148.029999 | 143.470002 | 138.249996 | 136.574997 | 157.699997 |
MSFT | 2019-11-22 | 150.070007 | 150.300003 | 148.820007 | 149.589996 | 143.884552 | 15,901,800 | 149.695003 | 149.570922 | 150.300003 | 148.820007 | 149.883996 | 146.4975 | 141.643 | 2.643535 | 148.155337 | 145.591152 | 142.888789 | 1.479996 | 1.820055 | 1.714282 | 145.594205 | up | 148.155337 | 145.591152 | 2.564184 | 2.392376 | 0.171808 | 151.784569 | 141.21043 | 68.753457 | 148.695 | 143.470002 | 138.249996 | 137.099999 | 160.619995 |
MSFT | 2019-11-25 | 150 | 151.350006 | 149.919998 | 151.229996 | 145.461975 | 22,420,900 | 150.625 | 149.632962 | 151.350006 | 149.632962 | 150.061996 | 146.8495 | 141.941 | 2.785027 | 148.628361 | 146.008845 | 143.215895 | 1.76001 | 1.815766 | 1.718855 | 145.594205 | up | 148.628361 | 146.008845 | 2.619517 | 2.437804 | 0.181712 | 152.419554 | 141.279445 | 72.789928 | 148.815003 | 143.480004 | 138.249996 | 137.099999 | 158.619995 |
MSFT | 2019-11-26 | 151.360001 | 152.419998 | 151.320007 | 152.029999 | 146.231461 | 24,620,100 | 151.782501 | 150.128981 | 152.419998 | 150.128981 | 150.389996 | 147.309499 | 142.2338 | 2.845313 | 149.15169 | 146.454856 | 143.561546 | 1.190002 | 1.771069 | 1.665969 | 146.872094 | up | 149.15169 | 146.454856 | 2.696834 | 2.48961 | 0.207224 | 153.000126 | 141.618873 | 74.519133 | 149.709999 | 144.015 | 138.484997 | 137.309998 | 159.029999 |
MSFT | 2019-11-27 | 152.330002 | 152.5 | 151.520004 | 152.320007 | 146.510406 | 15,184,400 | 152.167503 | 150.955741 | 152.5 | 150.955741 | 150.929999 | 147.695 | 142.5098 | 2.979456 | 149.639123 | 146.889312 | 143.905016 | 0.979996 | 1.714564 | 1.597372 | 147.217886 | up | 149.639123 | 146.889312 | 2.749812 | 2.541651 | 0.208161 | 153.653912 | 141.736087 | 75.135999 | 150.385002 | 144.055001 | 138.409996 | 137.309998 | 157.580002 |
MSFT | 2019-11-29 | 152.100006 | 152.300003 | 151.279999 | 151.380005 | 145.606262 | 11,977,300 | 151.765003 | 151.561622 | 152.300003 | 151.279999 | 151.310001 | 148.0955 | 142.716 | 2.904911 | 149.906951 | 147.221956 | 144.198152 | 1.040008 | 1.666381 | 1.541636 | 147.217886 | up | 149.906951 | 147.221956 | 2.684996 | 2.57032 | 0.114676 | 153.905322 | 142.285679 | 69.281404 | 150.480004 | 145.584999 | 138.247498 | 137.309998 | 160.089996 |
MSFT | 2019-12-02 | 151.809998 | 151.830002 | 148.320007 | 149.550003 | 143.846039 | 27,418,400 | 150.377503 | 151.663313 | 151.830002 | 148.320007 | 151.302002 | 148.387 | 142.9182 | 2.729977 | 149.852036 | 147.394404 | 144.408029 | 3.509995 | 1.798068 | 1.738472 | 147.217886 | up | 149.852036 | 147.394404 | 2.457633 | 2.547782 | -0.09015 | 153.846955 | 142.927045 | 59.552648 | 150.410004 | 145.849999 | 138.247498 | 137.309998 | 162.089996 |
MSFT | 2019-12-03 | 147.490005 | 149.429993 | 146.649994 | 149.309998 | 143.615189 | 24,066,000 | 148.219997 | 151.020408 | 151.020408 | 146.649994 | 150.918002 | 148.625 | 143.1216 | 2.581302 | 149.768646 | 147.536299 | 144.600263 | 2.900009 | 1.876778 | 1.854625 | 147.217886 | up | 149.768646 | 147.536299 | 2.232346 | 2.484695 | -0.252349 | 153.787604 | 143.462396 | 58.394495 | 149.574997 | 147.574997 | 138.102497 | 137.309998 | 161.339996 |
MSFT | 2019-12-04 | 150.139999 | 150.179993 | 149.199997 | 149.850006 | 144.134628 | 17,574,700 | 149.842499 | 149.620203 | 150.179993 | 149.199997 | 150.482004 | 148.8945 | 143.371 | 2.398466 | 149.781163 | 147.707685 | 144.806135 | 0.979996 | 1.812722 | 1.767162 | 147.217886 | up | 149.781163 | 147.707685 | 2.073478 | 2.402452 | -0.328974 | 153.691432 | 144.097568 | 60.266826 | 149.574997 | 147.574997 | 140.0425 | 138.959999 | 163.279999 |
MSFT | 2019-12-05 | 150.050003 | 150.320007 | 149.479996 | 149.929993 | 144.211594 | 17,869,100 | 149.945 | 149.731351 | 150.320007 | 149.479996 | 150.004001 | 149.188 | 143.5824 | 2.118554 | 149.80406 | 147.872301 | 145.007071 | 0.840011 | 1.743243 | 1.674447 | 147.217886 | up | 149.80406 | 147.872301 | 1.931759 | 2.308313 | -0.376554 | 153.425107 | 144.950892 | 60.550019 | 149.574997 | 147.644997 | 140.0425 | 139.235001 | 162.130005 |
MSFT | 2019-12-06 | 150.990005 | 151.869995 | 150.270004 | 151.75 | 145.962158 | 16,403,500 | 151.220001 | 149.838175 | 151.869995 | 149.838175 | 150.078 | 149.5625 | 143.8266 | 1.846059 | 150.103435 | 148.159538 | 145.271499 | 1.940002 | 1.757297 | 1.701003 | 147.217886 | up | 150.103435 | 148.159538 | 1.943898 | 2.23543 | -0.291532 | 153.254618 | 145.870382 | 66.415534 | 149.574997 | 147.735001 | 140.0425 | 139.235001 | 163.179993 |
MSFT | 2019-12-09 | 151.070007 | 152.210007 | 150.910004 | 151.360001 | 145.587006 | 16,687,400 | 151.387505 | 150.529088 | 152.210007 | 150.529088 | 150.44 | 149.8325 | 144.0992 | 1.678749 | 150.296753 | 148.396609 | 145.510264 | 1.300003 | 1.724633 | 1.660903 | 147.217886 | up | 150.296753 | 148.396609 | 1.900144 | 2.168373 | -0.268229 | 153.189998 | 146.475001 | 64.212339 | 149.574997 | 147.735001 | 140.0425 | 139.235001 | 166.169998 |
MSFT | 2019-12-10 | 151.289993 | 151.889999 | 150.759995 | 151.130005 | 145.365784 | 16,476,100 | 151.267498 | 150.958296 | 151.889999 | 150.759995 | 150.804001 | 150.0835 | 144.3412 | 1.452988 | 150.424946 | 148.599083 | 145.730646 | 1.130004 | 1.68216 | 1.607813 | 147.217886 | up | 150.424946 | 148.599083 | 1.825863 | 2.099871 | -0.274008 | 152.989475 | 147.177525 | 62.887423 | 149.574997 | 147.849999 | 140.0425 | 139.235001 | 167.100006 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.