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 | 2019-12-11 | 151.539993 | 151.869995 | 150.330002 | 151.699997 | 145.914047 | 18,856,600 | 151.359997 | 151.112897 | 151.869995 | 150.330002 | 151.173999 | 150.314999 | 144.6338 | 1.309326 | 150.621107 | 148.82878 | 145.964738 | 1.539993 | 1.672005 | 1.601031 | 147.217886 | up | 150.621107 | 148.82878 | 1.792327 | 2.038362 | -0.246035 | 152.933652 | 147.696347 | 64.824485 | 149.474999 | 147.849999 | 140.0425 | 139.235001 | 166.5 |
MSFT | 2019-12-12 | 151.649994 | 153.440002 | 151.020004 | 153.240005 | 147.395294 | 24,612,100 | 152.337501 | 151.236447 | 153.440002 | 151.020004 | 151.836002 | 150.6115 | 145.0056 | 1.263657 | 151.024015 | 149.155537 | 146.250043 | 2.419998 | 1.725433 | 1.682928 | 147.217886 | up | 151.024015 | 149.155537 | 1.868477 | 2.004385 | -0.135908 | 153.138813 | 148.084186 | 69.462155 | 150.044998 | 148.32 | 140.807499 | 139.235001 | 165.699997 |
MSFT | 2019-12-13 | 153 | 154.889999 | 152.830002 | 154.529999 | 148.636093 | 23,845,400 | 153.8125 | 151.786974 | 154.889999 | 151.786974 | 152.392001 | 150.935 | 145.3706 | 1.3972 | 151.563397 | 149.553646 | 146.574747 | 2.059997 | 1.74933 | 1.720635 | 148.698097 | up | 151.563397 | 149.553646 | 2.009751 | 2.005458 | 0.004293 | 153.729399 | 148.1406 | 72.70811 | 150.769997 | 149.324997 | 140.939999 | 139.445 | 166.720001 |
MSFT | 2019-12-16 | 155.110001 | 155.899994 | 154.820007 | 155.529999 | 149.597946 | 24,144,200 | 155.34 | 152.799737 | 155.899994 | 152.799737 | 153.226001 | 151.213 | 145.7188 | 1.71262 | 152.173643 | 149.996339 | 146.925933 | 1.369995 | 1.722235 | 1.685571 | 150.303289 | up | 152.173643 | 149.996339 | 2.177305 | 2.039828 | 0.137477 | 154.63824 | 147.787759 | 74.932505 | 152.549996 | 149.829995 | 141.802498 | 139.445 | 165.039993 |
MSFT | 2019-12-17 | 155.449997 | 155.710007 | 154.449997 | 154.690002 | 148.789993 | 25,425,600 | 155.075001 | 154.069869 | 155.710007 | 154.069869 | 153.938 | 151.4305 | 146.070201 | 1.865329 | 152.560775 | 150.344017 | 147.230407 | 1.26001 | 1.689219 | 1.643015 | 150.303289 | up | 152.560775 | 150.344017 | 2.216758 | 2.075214 | 0.141544 | 155.161157 | 147.699843 | 69.78714 | 152.689995 | 150.314995 | 142.560001 | 139.605003 | 162.279999 |
MSFT | 2019-12-18 | 154.300003 | 155.479996 | 154.179993 | 154.369995 | 148.482208 | 24,129,200 | 154.582497 | 154.572435 | 155.479996 | 154.179993 | 154.472 | 151.6295 | 146.4442 | 1.958457 | 152.839117 | 150.642238 | 147.510391 | 1.300003 | 1.661418 | 1.608713 | 150.303289 | up | 152.839117 | 150.642238 | 2.196879 | 2.099547 | 0.097332 | 155.546414 | 147.712585 | 67.87499 | 153.084999 | 150.979996 | 142.809998 | 139.82 | 165.460007 |
MSFT | 2019-12-19 | 154 | 155.770004 | 153.75 | 155.710007 | 149.771103 | 24,958,900 | 154.807503 | 154.577466 | 155.770004 | 153.75 | 154.966 | 151.934 | 146.793601 | 2.098039 | 153.280792 | 151.017628 | 147.831944 | 2.020004 | 1.687031 | 1.649842 | 150.303289 | up | 153.280792 | 151.017628 | 2.263164 | 2.13227 | 0.130894 | 156.130078 | 147.737923 | 71.407857 | 153.114998 | 151.089996 | 143.430004 | 140.395004 | 168.039993 |
MSFT | 2019-12-20 | 157.350006 | 158.490005 | 156.289993 | 157.410004 | 151.406296 | 53,477,500 | 157.385002 | 154.692484 | 158.490005 | 154.692484 | 155.542001 | 152.330501 | 147.1598 | 2.344689 | 153.916056 | 151.491138 | 148.207554 | 2.779998 | 1.7651 | 1.762858 | 152.101425 | up | 153.916056 | 151.491138 | 2.424918 | 2.1908 | 0.234118 | 157.019879 | 147.641122 | 75.142623 | 154.410004 | 152.57 | 143.430004 | 140.395004 | 172.779999 |
MSFT | 2019-12-23 | 158.119995 | 158.119995 | 157.270004 | 157.410004 | 151.406296 | 17,718,200 | 157.73 | 156.038743 | 158.119995 | 156.038743 | 155.918002 | 152.721501 | 147.514401 | 2.509845 | 154.453586 | 151.929572 | 148.568435 | 0.849991 | 1.699735 | 1.671571 | 152.680286 | up | 154.453586 | 151.929572 | 2.524014 | 2.257443 | 0.266571 | 157.741192 | 147.701811 | 75.142623 | 154.410004 | 152.57 | 143.907502 | 140.815003 | 170.229996 |
MSFT | 2019-12-24 | 157.479996 | 157.710007 | 157.119995 | 157.380005 | 151.377411 | 8,989,200 | 157.422501 | 156.884371 | 157.710007 | 156.884371 | 156.456003 | 153.029002 | 147.871001 | 2.687917 | 154.903804 | 152.333308 | 148.913987 | 0.590012 | 1.620469 | 1.563415 | 152.724755 | up | 154.903804 | 152.333308 | 2.570497 | 2.320053 | 0.250443 | 158.404836 | 147.653167 | 74.942282 | 154.755004 | 152.57 | 144.697502 | 141.605003 | 174.380005 |
MSFT | 2019-12-26 | 157.559998 | 158.729996 | 157.399994 | 158.669998 | 152.61821 | 14,520,600 | 158.089996 | 157.153436 | 158.729996 | 157.153436 | 157.316004 | 153.361002 | 148.213001 | 2.954848 | 155.483219 | 152.802692 | 149.296575 | 1.349991 | 1.601149 | 1.542073 | 153.438776 | up | 155.483219 | 152.802692 | 2.680527 | 2.392148 | 0.288378 | 159.270698 | 147.451305 | 77.696078 | 155.779999 | 152.689995 | 144.977501 | 141.885002 | 180.119995 |
MSFT | 2019-12-27 | 159.449997 | 159.550003 | 158.220001 | 158.960007 | 152.897141 | 18,412,800 | 159.045002 | 157.621716 | 159.550003 | 157.621716 | 157.966004 | 153.693002 | 148.584001 | 3.194997 | 156.018109 | 153.25879 | 149.675533 | 1.330002 | 1.581782 | 1.520866 | 154.322404 | up | 156.018109 | 153.25879 | 2.75932 | 2.465582 | 0.293737 | 160.082996 | 147.303007 | 78.274142 | 156.650002 | 153.099999 | 145.5075 | 142.275002 | 179.899994 |
MSFT | 2019-12-30 | 158.990005 | 159.020004 | 156.729996 | 157.589996 | 151.579391 | 16,348,400 | 158.0825 | 158.333359 | 159.020004 | 156.729996 | 158.002002 | 154.003501 | 148.942 | 3.259485 | 156.259938 | 153.57962 | 149.985904 | 2.290008 | 1.632369 | 1.59778 | 154.322404 | up | 156.259938 | 153.57962 | 2.680318 | 2.50853 | 0.171789 | 160.52247 | 147.484532 | 69.155711 | 156.650002 | 153.099999 | 145.5075 | 142.275002 | 183.630005 |
MSFT | 2019-12-31 | 156.770004 | 157.770004 | 156.449997 | 157.699997 | 151.685181 | 18,369,400 | 157.172501 | 158.20793 | 158.20793 | 156.449997 | 158.060001 | 154.411001 | 149.3478 | 3.181938 | 156.481486 | 153.884833 | 150.288418 | 1.320007 | 1.610058 | 1.570003 | 154.322404 | up | 156.481486 | 153.884833 | 2.596653 | 2.526154 | 0.070498 | 160.774877 | 148.047125 | 69.463308 | 156.650002 | 153.099999 | 145.75 | 142.275002 | 183.889999 |
MSFT | 2020-01-02 | 158.779999 | 160.729996 | 158.330002 | 160.619995 | 154.49382 | 22,622,100 | 159.614998 | 157.690215 | 160.729996 | 157.690215 | 158.707999 | 154.976501 | 149.7916 | 3.232283 | 157.118179 | 154.383734 | 150.693578 | 3.029999 | 1.711482 | 1.716002 | 154.381992 | up | 157.118179 | 154.383734 | 2.734446 | 2.567812 | 0.166633 | 161.441067 | 148.511934 | 76.237639 | 157.239998 | 153.689995 | 146.082501 | 142.275002 | 188.699997 |
MSFT | 2020-01-03 | 158.320007 | 159.949997 | 158.059998 | 158.619995 | 152.570114 | 21,116,200 | 158.737499 | 158.652607 | 159.949997 | 158.059998 | 158.697998 | 155.415 | 150.2366 | 3.092043 | 157.349228 | 154.697531 | 151.004418 | 2.559997 | 1.77209 | 1.800402 | 154.381992 | up | 157.349228 | 154.697531 | 2.651697 | 2.584589 | 0.067108 | 161.599087 | 149.230913 | 65.51679 | 158.509995 | 153.689995 | 146.147503 | 142.285004 | 184.440002 |
MSFT | 2020-01-06 | 157.080002 | 159.100006 | 156.509995 | 159.029999 | 152.964478 | 20,813,700 | 157.930001 | 158.695053 | 159.100006 | 156.509995 | 158.711996 | 155.870001 | 150.6724 | 2.906402 | 157.607808 | 155.018454 | 151.319146 | 2.590011 | 1.830513 | 1.879363 | 154.381992 | up | 157.607808 | 155.018454 | 2.589354 | 2.585542 | 0.003811 | 161.682805 | 150.057196 | 66.555112 | 158.589996 | 153.689995 | 146.862499 | 142.82 | 184.710007 |
MSFT | 2020-01-07 | 159.320007 | 159.669998 | 157.320007 | 157.580002 | 151.569809 | 21,634,100 | 158.472504 | 158.312527 | 159.669998 | 157.320007 | 158.709998 | 156.161501 | 151.0252 | 2.760116 | 157.60353 | 155.208199 | 151.56467 | 2.349991 | 1.867619 | 1.926426 | 154.381992 | up | 157.60353 | 155.208199 | 2.395331 | 2.5475 | -0.152169 | 161.681733 | 150.641268 | 59.707811 | 158.589996 | 153.689995 | 147.220001 | 142.860001 | 183.710007 |
MSFT | 2020-01-08 | 158.929993 | 160.800003 | 157.949997 | 160.089996 | 153.984039 | 27,746,500 | 159.442497 | 158.392515 | 160.800003 | 157.949997 | 159.187997 | 156.598 | 151.4124 | 2.648879 | 157.986063 | 155.569813 | 151.898997 | 3.220001 | 1.964217 | 2.055783 | 154.381992 | up | 157.986063 | 155.569813 | 2.41625 | 2.52125 | -0.105 | 161.895758 | 151.300243 | 66.191901 | 158.625 | 153.724999 | 148.032501 | 142.860001 | 185.350006 |
MSFT | 2020-01-09 | 161.839996 | 162.220001 | 161.029999 | 162.089996 | 155.907761 | 21,385,000 | 161.794998 | 158.917506 | 162.220001 | 158.917506 | 159.481998 | 157.146 | 151.7704 | 2.591195 | 158.617438 | 156.05279 | 152.298644 | 2.130005 | 1.976059 | 2.063205 | 155.435384 | up | 158.617438 | 156.05279 | 2.564648 | 2.52993 | 0.034718 | 162.328391 | 151.963609 | 70.294068 | 159.334999 | 154.434998 | 148.130001 | 142.860001 | 187.229996 |
MSFT | 2020-01-10 | 162.820007 | 163.220001 | 161.179993 | 161.339996 | 155.186356 | 20,725,900 | 162.139999 | 160.356252 | 163.220001 | 160.356252 | 160.025998 | 157.628 | 152.1406 | 2.415474 | 159.036293 | 156.444435 | 152.653206 | 2.040008 | 1.980627 | 2.060886 | 156.01734 | up | 159.036293 | 156.444435 | 2.591858 | 2.542315 | 0.049543 | 162.458947 | 152.797052 | 67.010461 | 159.834999 | 156.209999 | 148.574997 | 142.860001 | 187.279999 |
MSFT | 2020-01-13 | 161.759995 | 163.309998 | 161.259995 | 163.279999 | 157.052368 | 21,626,500 | 162.402497 | 161.248126 | 163.309998 | 161.248126 | 160.875998 | 158.13 | 152.514 | 2.497433 | 159.689171 | 156.950773 | 153.069943 | 2.050003 | 1.985583 | 2.059797 | 156.105605 | up | 159.689171 | 156.950773 | 2.738398 | 2.581532 | 0.156866 | 163.124866 | 153.135133 | 70.808928 | 159.879998 | 156.394997 | 148.574997 | 142.860001 | 184.419998 |
MSFT | 2020-01-14 | 163.389999 | 163.600006 | 161.720001 | 162.130005 | 155.946259 | 23,477,400 | 162.710003 | 161.825311 | 163.600006 | 161.720001 | 161.785998 | 158.51 | 152.8892 | 2.499035 | 160.064684 | 157.33442 | 153.42524 | 1.880005 | 1.978041 | 2.041818 | 156.534549 | up | 160.064684 | 157.33442 | 2.730264 | 2.611278 | 0.118986 | 163.508069 | 153.51193 | 65.960573 | 160.055001 | 156.935005 | 148.609997 | 142.860001 | 178.589996 |
MSFT | 2020-01-15 | 162.619995 | 163.940002 | 162.570007 | 163.179993 | 156.956161 | 21,417,900 | 163.077499 | 162.267657 | 163.940002 | 162.267657 | 162.403998 | 158.8925 | 153.2784 | 2.602232 | 160.543962 | 157.767425 | 153.807779 | 1.809997 | 1.966038 | 2.018636 | 157.199097 | up | 160.543962 | 157.767425 | 2.776537 | 2.64433 | 0.132207 | 164.096964 | 153.688035 | 68.107737 | 160.224999 | 157.135002 | 148.654999 | 142.860001 | 170.889999 |
MSFT | 2020-01-16 | 164.350006 | 166.240005 | 164.029999 | 166.169998 | 159.832169 | 23,865,400 | 165.197502 | 162.672578 | 166.240005 | 162.672578 | 163.219998 | 159.466499 | 153.7108 | 2.877975 | 161.409506 | 158.389838 | 154.292572 | 3.060012 | 2.044179 | 2.122774 | 158.766681 | up | 161.409506 | 158.389838 | 3.019668 | 2.719398 | 0.300271 | 165.22245 | 153.710548 | 73.277117 | 161.375 | 158.285004 | 148.654999 | 142.860001 | 168.070007 |
MSFT | 2020-01-17 | 167.419998 | 167.470001 | 165.429993 | 167.100006 | 160.726669 | 34,371,700 | 166.855 | 163.93504 | 167.470001 | 163.93504 | 164.372 | 160.103 | 154.1636 | 3.091291 | 162.284968 | 159.035036 | 154.794824 | 2.040008 | 2.043881 | 2.114497 | 160.106506 | up | 162.284968 | 159.035036 | 3.249932 | 2.825504 | 0.424428 | 166.285582 | 153.920418 | 74.653294 | 162.395004 | 158.900002 | 148.712498 | 142.860001 | 170.169998 |
MSFT | 2020-01-21 | 166.679993 | 168.190002 | 166.429993 | 166.5 | 160.149567 | 29,517,200 | 166.949997 | 165.39502 | 168.190002 | 165.39502 | 165.016 | 160.6425 | 154.6124 | 3.223006 | 162.933434 | 159.587996 | 155.253851 | 1.760009 | 2.023605 | 2.079048 | 161.072853 | up | 162.933434 | 159.587996 | 3.345438 | 2.929491 | 0.415947 | 167.088511 | 154.196488 | 72.074446 | 163.07 | 159.605003 | 148.662499 | 142.860001 | 158.179993 |
MSFT | 2020-01-22 | 167.399994 | 167.490005 | 165.679993 | 165.699997 | 159.380096 | 24,138,800 | 166.567497 | 166.172508 | 167.490005 | 165.679993 | 165.729999 | 161.056999 | 155.0412 | 3.317106 | 163.359059 | 160.040737 | 155.663504 | 1.810012 | 2.008348 | 2.052145 | 161.072853 | up | 163.359059 | 160.040737 | 3.318322 | 3.007257 | 0.311065 | 167.69121 | 154.422788 | 68.668371 | 164.610001 | 160.510002 | 149.182499 | 143.330001 | 162.009995 |
MSFT | 2020-01-23 | 166.190002 | 166.800003 | 165.270004 | 166.720001 | 160.361145 | 19,680,800 | 166.245003 | 166.370003 | 166.800003 | 165.270004 | 166.438 | 161.522499 | 155.4564 | 3.429714 | 163.876127 | 160.535497 | 156.097092 | 1.529999 | 1.97418 | 1.99993 | 161.072853 | up | 163.876127 | 160.535497 | 3.34063 | 3.073932 | 0.266698 | 168.381927 | 154.663071 | 70.57755 | 164.684998 | 160.970001 | 150.047497 | 144.055 | 172.789993 |
MSFT | 2020-01-24 | 167.509995 | 167.529999 | 164.449997 | 165.039993 | 158.745239 | 24,918,100 | 166.132496 | 166.307503 | 167.529999 | 164.449997 | 166.211999 | 161.905498 | 155.835 | 3.369949 | 164.055183 | 160.869163 | 156.447794 | 3.080002 | 2.053168 | 2.107937 | 161.072853 | up | 164.055183 | 160.869163 | 3.18602 | 3.09635 | 0.08967 | 168.645396 | 155.165601 | 63.693372 | 164.724999 | 160.970001 | 151.189995 | 144.559998 | 164.509995 |
MSFT | 2020-01-27 | 161.149994 | 163.380005 | 160.199997 | 162.279999 | 156.090561 | 32,078,100 | 161.752499 | 166.219999 | 166.219999 | 160.199997 | 165.247998 | 162.085999 | 156.1392 | 3.283088 | 163.782078 | 160.97367 | 156.676508 | 4.839996 | 2.252227 | 2.381143 | 161.072853 | up | 163.782078 | 160.97367 | 2.808408 | 3.038761 | -0.230353 | 168.652175 | 155.519822 | 54.319432 | 164.195 | 160.970001 | 151.502495 | 145.754998 | 170.550003 |
MSFT | 2020-01-28 | 163.779999 | 165.759995 | 163.070007 | 165.460007 | 159.149231 | 24,899,900 | 164.517502 | 163.986249 | 165.759995 | 163.070007 | 165.039999 | 162.410999 | 156.5022 | 3.279075 | 164.040221 | 161.305991 | 157.020959 | 3.479996 | 2.339924 | 2.491028 | 161.072853 | up | 164.040221 | 161.305991 | 2.73423 | 2.977855 | -0.243625 | 168.969149 | 155.852848 | 61.373203 | 164.195 | 160.970001 | 152.032497 | 145.754998 | 166.270004 |
MSFT | 2020-01-29 | 167.839996 | 168.75 | 165.690002 | 168.039993 | 161.630829 | 34,754,500 | 167.579998 | 164.251876 | 168.75 | 164.251876 | 165.507999 | 162.933498 | 156.9018 | 3.302931 | 164.655571 | 161.804806 | 157.453078 | 3.289993 | 2.407787 | 2.570925 | 161.072853 | up | 164.655571 | 161.804806 | 2.850765 | 2.952437 | -0.101672 | 169.539361 | 156.327636 | 65.965064 | 164.474999 | 162.519997 | 152.102497 | 145.754998 | 161.570007 |
MSFT | 2020-01-30 | 174.050003 | 174.050003 | 170.789993 | 172.779999 | 166.190033 | 51,597,500 | 172.9175 | 165.915937 | 174.050003 | 165.915937 | 166.719998 | 163.687498 | 157.358 | 3.737938 | 165.905483 | 162.617783 | 158.054133 | 6.01001 | 2.665088 | 2.914833 | 163.675498 | up | 165.905483 | 162.617783 | 3.287699 | 3.019489 | 0.26821 | 171.163375 | 156.211622 | 72.445917 | 167.125 | 165.25 | 153.490002 | 147.050003 | 150.619995 |
MSFT | 2020-01-31 | 172.210007 | 172.399994 | 169.580002 | 170.229996 | 163.737305 | 36,142,700 | 171.105 | 169.416718 | 172.399994 | 169.416718 | 167.757999 | 164.167999 | 157.7558 | 3.935323 | 166.570792 | 163.181651 | 158.531618 | 3.199997 | 2.703296 | 2.94335 | 163.675498 | up | 166.570792 | 163.181651 | 3.389142 | 3.09342 | 0.295722 | 172.038644 | 156.297353 | 65.247789 | 167.125 | 165.25 | 153.490002 | 147.050003 | 160.919998 |
MSFT | 2020-02-03 | 170.429993 | 174.5 | 170.399994 | 174.380005 | 167.729034 | 30,107,000 | 172.427498 | 170.260859 | 174.5 | 170.260859 | 170.178 | 164.955999 | 158.2356 | 4.324559 | 167.77221 | 164.011159 | 159.153124 | 4.270004 | 2.815204 | 3.076015 | 163.675498 | up | 167.77221 | 164.011159 | 3.761051 | 3.226946 | 0.534105 | 173.605117 | 156.306881 | 70.401988 | 167.349999 | 165.474999 | 153.662502 | 147.050003 | 153.630005 |
MSFT | 2020-02-04 | 177.139999 | 180.639999 | 176.309998 | 180.119995 | 173.250061 | 36,433,300 | 178.552498 | 171.344178 | 180.639999 | 171.344178 | 173.109998 | 166.010499 | 158.8456 | 5.271194 | 169.671869 | 165.204406 | 159.975354 | 6.259994 | 3.06126 | 3.394413 | 168.291759 | up | 169.671869 | 165.204406 | 4.467463 | 3.47505 | 0.992414 | 176.552887 | 155.46811 | 75.75752 | 170.419998 | 168.544998 | 154.234997 | 147.169999 | 139.059998 |
MSFT | 2020-02-05 | 184.029999 | 184.199997 | 178.410004 | 179.899994 | 173.038467 | 39,186,300 | 181.634999 | 174.948338 | 184.199997 | 174.948338 | 175.481998 | 167.126498 | 159.454 | 5.734751 | 171.245427 | 166.292968 | 160.756712 | 5.789993 | 3.25617 | 3.633971 | 170.403087 | up | 171.245427 | 166.292968 | 4.952459 | 3.770531 | 1.181927 | 178.596 | 155.656997 | 75.195913 | 172.199997 | 170.324997 | 154.875 | 147.580002 | 158.830002 |
MSFT | 2020-02-06 | 180.970001 | 183.820007 | 180.059998 | 183.630005 | 176.62619 | 27,751,400 | 182.120003 | 178.291668 | 183.820007 | 178.291668 | 177.651999 | 168.303499 | 160.1348 | 6.569494 | 173.150746 | 167.577193 | 161.653704 | 3.920013 | 3.303587 | 3.662575 | 170.952277 | up | 173.150746 | 167.577193 | 5.573554 | 4.131136 | 1.442418 | 181.442487 | 155.164511 | 78.153027 | 172.199997 | 170.324997 | 154.875 | 147.580002 | 135.419998 |
MSFT | 2020-02-07 | 182.850006 | 185.630005 | 182.479996 | 183.889999 | 176.876282 | 33,529,100 | 183.712502 | 180.205836 | 185.630005 | 180.205836 | 180.384 | 169.393499 | 160.788 | 7.256852 | 174.802939 | 168.785549 | 162.525716 | 3.150009 | 3.292617 | 3.611319 | 173.221045 | up | 174.802939 | 168.785549 | 6.01739 | 4.508387 | 1.509004 | 183.907203 | 154.879795 | 78.346805 | 174.350006 | 171.07 | 154.875 | 147.580002 | 146.570007 |
MSFT | 2020-02-10 | 183.580002 | 188.839996 | 183.25 | 188.699997 | 181.502853 | 35,844,300 | 186.092499 | 181.959169 | 188.839996 | 181.959169 | 183.247998 | 170.761499 | 161.5214 | 8.179015 | 176.940948 | 170.260693 | 163.552158 | 5.589996 | 3.456716 | 3.809186 | 174.617439 | up | 176.940948 | 170.260693 | 6.680255 | 4.94276 | 1.737495 | 187.11953 | 154.403468 | 81.598648 | 177.264999 | 172.674996 | 155.464997 | 148.169999 | 140.399994 |
MSFT | 2020-02-11 | 190.649994 | 190.699997 | 183.5 | 184.440002 | 177.405334 | 53,159,900 | 187.322498 | 184.025834 | 190.699997 | 183.5 | 184.111999 | 171.819499 | 162.1638 | 8.521709 | 178.094649 | 171.311012 | 164.371289 | 7.199997 | 3.724093 | 4.148267 | 174.655196 | up | 178.094649 | 171.311012 | 6.783636 | 5.310936 | 1.472701 | 188.862917 | 154.776082 | 71.375069 | 180.14 | 173.604996 | 156.099995 | 148.169999 | 142.710007 |
MSFT | 2020-02-12 | 185.580002 | 185.850006 | 181.850006 | 184.710007 | 177.664978 | 47,062,900 | 184.497505 | 185.674166 | 185.850006 | 181.850006 | 185.074002 | 172.948499 | 162.8304 | 8.664984 | 179.112396 | 172.30353 | 165.168886 | 4 | 3.743801 | 4.133441 | 174.655196 | up | 179.112396 | 172.30353 | 6.808866 | 5.610522 | 1.198344 | 190.278467 | 155.618532 | 71.617794 | 180.14 | 174.010002 | 156.139996 | 148.169999 | 137.350006 |
MSFT | 2020-02-13 | 183.080002 | 186.229996 | 182.869995 | 183.710007 | 176.703186 | 35,295,800 | 183.9725 | 185.085836 | 186.229996 | 182.869995 | 185.090002 | 173.975 | 163.5136 | 8.662895 | 179.819721 | 173.148455 | 165.895989 | 3.360001 | 3.716386 | 4.056097 | 174.655196 | up | 179.819721 | 173.148455 | 6.671266 | 5.822671 | 0.848596 | 191.30079 | 156.64921 | 69.274873 | 180.549996 | 174.324997 | 156.139996 | 148.169999 | 135.979996 |
MSFT | 2020-02-14 | 183.25 | 185.410004 | 182.649994 | 185.350006 | 178.28064 | 23,149,500 | 184.165001 | 184.529168 | 185.410004 | 182.649994 | 185.382004 | 174.934 | 164.2344 | 8.81371 | 180.670534 | 174.052273 | 166.658891 | 2.76001 | 3.648074 | 3.926488 | 174.655196 | up | 180.670534 | 174.052273 | 6.618261 | 5.981789 | 0.636472 | 192.561421 | 157.30658 | 70.953151 | 183.504998 | 175.449997 | 156.174999 | 149.735001 | 148.339996 |
MSFT | 2020-02-18 | 185.610001 | 187.699997 | 185.5 | 187.229996 | 180.088882 | 27,792,200 | 186.509999 | 184.347084 | 187.699997 | 184.347084 | 185.088004 | 175.9405 | 164.982 | 9.019008 | 181.679682 | 175.028401 | 167.465601 | 2.349991 | 3.555354 | 3.768838 | 175.293483 | up | 181.679682 | 175.028401 | 6.651281 | 6.115687 | 0.535594 | 193.978515 | 157.902484 | 72.788108 | 184.555001 | 175.449997 | 156.884998 | 150.709999 | 146.919998 |
MSFT | 2020-02-19 | 188.059998 | 188.179993 | 186.470001 | 187.279999 | 180.629044 | 29,997,500 | 187.497498 | 185.428541 | 188.179993 | 185.428541 | 185.656003 | 176.9795 | 165.729 | 9.071001 | 182.541269 | 175.935927 | 168.242637 | 1.709992 | 3.423542 | 3.562954 | 176.636136 | up | 182.541269 | 175.935927 | 6.605343 | 6.213618 | 0.391724 | 195.121503 | 158.837497 | 72.837258 | 185.379998 | 175.449997 | 158.022499 | 152.934998 | 156.110001 |
MSFT | 2020-02-20 | 186.949997 | 187.25 | 181.100006 | 184.419998 | 177.870605 | 36,862,400 | 184.93 | 186.46302 | 187.25 | 181.100006 | 185.598001 | 177.9155 | 166.3824 | 8.807862 | 182.830304 | 176.564376 | 168.877043 | 6.179993 | 3.620431 | 3.824658 | 176.636136 | up | 182.830304 | 176.564376 | 6.265928 | 6.22408 | 0.041848 | 195.531224 | 160.299776 | 65.545013 | 185.900002 | 175.449997 | 158.137497 | 152.979996 | 149.699997 |
MSFT | 2020-02-21 | 183.169998 | 183.5 | 177.25 | 178.589996 | 172.24762 | 48,572,600 | 180.627499 | 185.69651 | 185.69651 | 177.25 | 184.573999 | 178.509 | 166.927 | 8.404451 | 182.177949 | 176.714422 | 169.257943 | 7.169998 | 3.873972 | 4.159192 | 176.636136 | up | 182.177949 | 176.714422 | 5.463527 | 6.07197 | -0.608443 | 195.317901 | 161.700098 | 53.734961 | 183.974999 | 175.449997 | 158.495003 | 153.195 | 160.229996 |
MSFT | 2020-02-24 | 167.770004 | 174.550003 | 163.229996 | 170.889999 | 164.821091 | 68,311,100 | 169.110001 | 183.162004 | 183.162004 | 163.229996 | 181.681998 | 178.8015 | 167.3222 | 8.003239 | 180.441342 | 176.282983 | 169.321945 | 15.36 | 4.694402 | 5.279273 | 184.727817 | down | 180.441342 | 176.282983 | 4.158358 | 5.689247 | -1.530889 | 194.807979 | 162.795021 | 42.772998 | 176.964996 | 175.449997 | 158.68 | 153.455001 | 157.710007 |
MSFT | 2020-02-25 | 174.199997 | 174.839996 | 167.649994 | 168.070007 | 162.101242 | 68,073,300 | 171.189999 | 176.136002 | 176.136002 | 167.649994 | 177.85 | 179.091 | 167.6496 | 7.46047 | 178.538059 | 175.674615 | 169.27285 | 7.190002 | 4.87266 | 5.470345 | 184.727817 | down | 178.538059 | 175.674615 | 2.863444 | 5.124087 | -2.260642 | 194.011941 | 164.17006 | 39.587811 | 175.704995 | 175.449997 | 159.830002 | 154.605003 | 152.110001 |
MSFT | 2020-02-26 | 169.710007 | 173.259995 | 168.210007 | 170.169998 | 164.126648 | 56,206,100 | 170.337502 | 173.663 | 173.663 | 168.210007 | 174.428 | 179.3265 | 167.9882 | 7.071756 | 177.250665 | 175.266865 | 169.308032 | 5.189988 | 4.895326 | 5.44231 | 184.727817 | down | 177.250665 | 175.266865 | 1.9838 | 4.496029 | -2.51223 | 193.470011 | 165.182989 | 42.992308 | 175.704995 | 175.449997 | 160.647503 | 155.334999 | 155.259995 |
MSFT | 2020-02-27 | 163.320007 | 167.029999 | 157.979996 | 158.179993 | 152.562439 | 93,174,900 | 161.627499 | 172.000251 | 172.000251 | 157.979996 | 169.179999 | 178.8335 | 168.0612 | 8.159958 | 174.316716 | 174.001171 | 168.871638 | 12.190002 | 5.416374 | 6.117079 | 180.856234 | down | 174.316716 | 174.001171 | 0.315544 | 3.659932 | -3.344388 | 195.153416 | 162.513584 | 31.928711 | 173.079995 | 174.339996 | 161.337501 | 155.695 | 153.830002 |
MSFT | 2020-02-28 | 152.410004 | 163.710007 | 152 | 162.009995 | 156.256439 | 97,012,700 | 157.532502 | 166.813875 | 166.813875 | 152 | 165.863998 | 178.295 | 168.1908 | 8.902097 | 172.423374 | 173.112936 | 168.602554 | 11.710007 | 5.865919 | 6.676372 | 177.884119 | down | 172.423374 | 173.112936 | -0.689562 | 2.790033 | -3.479595 | 196.099193 | 160.490806 | 37.464699 | 170.089996 | 171.349999 | 162.560001 | 155.695 | 165.270004 |
MSFT | 2020-03-02 | 165.309998 | 172.919998 | 162.309998 | 172.789993 | 166.65361 | 71,030,800 | 168.332497 | 162.173188 | 172.919998 | 162.173188 | 166.243997 | 178.423 | 168.552799 | 8.797824 | 172.479777 | 173.089014 | 168.766768 | 10.910003 | 6.226211 | 7.099735 | 177.884119 | down | 172.479777 | 173.089014 | -0.609237 | 2.110179 | -2.719417 | 196.018647 | 160.827352 | 49.831712 | 170.089996 | 171.349999 | 162.827499 | 155.974999 | 163.490005 |
MSFT | 2020-03-03 | 173.800003 | 175 | 162.259995 | 164.509995 | 158.667679 | 71,677,000 | 168.892498 | 165.252842 | 175 | 162.259995 | 165.531995 | 177.929499 | 168.755599 | 9.299087 | 171.253657 | 172.453531 | 168.599835 | 12.740005 | 6.691482 | 7.663762 | 177.884119 | down | 171.253657 | 172.453531 | -1.199875 | 1.448169 | -2.648043 | 196.527673 | 159.331325 | 42.826124 | 169.625 | 171.349999 | 162.8475 | 155.974999 | 165.130005 |
MSFT | 2020-03-04 | 168.490005 | 170.699997 | 165.619995 | 170.550003 | 164.493164 | 49,814,400 | 168.84 | 167.07267 | 170.699997 | 165.619995 | 165.607996 | 177.450999 | 169.052399 | 9.425796 | 171.145402 | 172.312529 | 168.676312 | 6.190002 | 6.655662 | 7.516386 | 177.884119 | down | 171.145402 | 172.312529 | -1.167127 | 0.925109 | -2.092236 | 196.30259 | 158.599408 | 48.512464 | 167.75 | 171.349999 | 162.5825 | 156.459999 | 165.139999 |
MSFT | 2020-03-05 | 166.050003 | 170.869995 | 165.690002 | 166.270004 | 160.365173 | 47,817,300 | 167.220001 | 167.956335 | 170.869995 | 165.690002 | 167.225998 | 176.7695 | 169.229599 | 9.727322 | 170.395341 | 171.864935 | 168.581947 | 5.179993 | 6.550257 | 7.282747 | 177.884119 | down | 170.395341 | 171.864935 | -1.469594 | 0.446169 | -1.915763 | 196.224144 | 157.314856 | 45.090239 | 163.5 | 171.349999 | 162.5825 | 157.125 | 165.509995 |
MSFT | 2020-03-06 | 162.610001 | 163.110001 | 156 | 161.570007 | 155.832077 | 72,821,100 | 160.822502 | 167.588168 | 167.588168 | 156 | 167.138 | 175.6665 | 169.312799 | 10.149983 | 169.037597 | 171.102348 | 168.306969 | 10.270004 | 6.815953 | 7.581472 | 177.884119 | down | 169.037597 | 171.102348 | -2.06475 | -0.056015 | -2.008735 | 195.966466 | 155.366534 | 41.618255 | 163.5 | 171.349999 | 163.497498 | 157.515 | 173.699997 |
MSFT | 2020-03-09 | 151 | 157.75 | 150 | 150.619995 | 145.270966 | 70,419,300 | 152.342499 | 164.205335 | 164.205335 | 150 | 162.704001 | 174.003 | 169.177599 | 11.382761 | 166.20412 | 169.585136 | 167.613362 | 11.570007 | 7.155529 | 7.980326 | 177.815977 | down | 166.20412 | 169.585136 | -3.381016 | -0.721015 | -2.660001 | 196.768522 | 151.237478 | 34.879663 | 162.5 | 170.349999 | 166.1875 | 160.349999 | 171.880005 |
MSFT | 2020-03-10 | 158.160004 | 161.029999 | 152.580002 | 160.919998 | 155.205154 | 65,354,400 | 158.172501 | 158.273917 | 161.029999 | 152.580002 | 161.986001 | 172.614 | 169.222599 | 11.188233 | 165.391178 | 168.943274 | 167.350878 | 10.410004 | 7.387991 | 8.223294 | 177.815977 | down | 165.391178 | 168.943274 | -3.552096 | -1.287231 | -2.264865 | 194.990466 | 150.237534 | 44.055581 | 162.5 | 170.349999 | 166.1875 | 160.349999 | 177.039993 |
MSFT | 2020-03-11 | 157.130005 | 157.699997 | 151.149994 | 153.630005 | 148.174057 | 56,371,600 | 154.9025 | 158.223209 | 158.223209 | 151.149994 | 158.602002 | 171.0735 | 169.115999 | 11.588173 | 163.581767 | 167.808958 | 166.812804 | 9.770004 | 7.558135 | 8.377965 | 177.815977 | down | 163.581767 | 167.808958 | -4.227191 | -1.875223 | -2.351968 | 194.249847 | 147.897153 | 39.782871 | 162.5 | 170.349999 | 166.412499 | 160.574997 | 178.600006 |
MSFT | 2020-03-12 | 145.300003 | 153.470001 | 138.580002 | 139.059998 | 134.121475 | 93,226,400 | 144.102501 | 156.562855 | 156.562855 | 138.580002 | 153.160001 | 168.791 | 168.745399 | 13.151232 | 159.809187 | 165.679405 | 165.724459 | 15.050003 | 8.093268 | 9.045168 | 173.160507 | down | 159.809187 | 165.679405 | -5.870218 | -2.674222 | -3.195996 | 195.093464 | 142.488535 | 32.912493 | 156.790001 | 164.64 | 169.482498 | 163.644997 | 175.059998 |
MSFT | 2020-03-13 | 147.5 | 161.910004 | 140.729996 | 158.830002 | 153.189362 | 92,727,400 | 152.242501 | 150.332678 | 161.910004 | 140.729996 | 152.612 | 167.546999 | 168.767999 | 12.838752 | 159.658543 | 165.172042 | 165.454088 | 22.850006 | 9.147321 | 10.425652 | 173.160507 | down | 159.658543 | 165.172042 | -5.513499 | -3.242078 | -2.271421 | 193.224502 | 141.869496 | 46.431024 | 156.790001 | 164.64 | 171.262497 | 165.424996 | 167.820007 |
MSFT | 2020-03-16 | 140 | 149.350006 | 135 | 135.419998 | 130.610764 | 87,905,900 | 139.942501 | 151.287589 | 151.287589 | 135 | 149.572 | 165.050499 | 168.263999 | 13.996962 | 155.929536 | 162.968187 | 164.276281 | 23.830002 | 10.196084 | 11.766087 | 173.160507 | down | 155.929536 | 162.968187 | -7.038651 | -4.001392 | -3.037258 | 193.044424 | 137.056574 | 36.939112 | 152.934998 | 162.849999 | 171.262497 | 165.424996 | 173.520004 |
MSFT | 2020-03-17 | 140 | 147.5 | 135 | 146.570007 | 141.364761 | 81,059,800 | 142.267502 | 145.615045 | 147.5 | 135 | 146.702002 | 163.0175 | 168.023 | 13.551696 | 154.489609 | 161.753507 | 163.581917 | 12.5 | 10.360649 | 11.839479 | 173.160507 | down | 154.489609 | 161.753507 | -7.263898 | -4.653893 | -2.610005 | 190.120892 | 135.914107 | 42.924017 | 152.934998 | 162.849999 | 172.710003 | 166.14 | 171.419998 |
MSFT | 2020-03-18 | 138 | 146 | 135.020004 | 140.399994 | 135.41391 | 81,593,200 | 139.855 | 143.941273 | 146 | 135.020004 | 144.056 | 160.673499 | 167.650399 | 13.183556 | 152.321976 | 160.171765 | 162.672822 | 11.550003 | 10.445603 | 11.810531 | 173.160507 | down | 152.321976 | 160.171765 | -7.84979 | -5.293073 | -2.556717 | 187.040611 | 134.306387 | 40.626283 | 149.055001 | 162.849999 | 174.969997 | 167.744995 | 174.550003 |
MSFT | 2020-03-19 | 142.770004 | 150.149994 | 139 | 142.710007 | 137.641861 | 85,922,700 | 143.657501 | 141.898136 | 150.149994 | 139 | 144.786002 | 158.588 | 167.353 | 12.511303 | 150.843211 | 158.878302 | 161.889966 | 11.149994 | 10.495917 | 11.744477 | 173.160507 | down | 150.843211 | 158.878302 | -8.03509 | -5.841476 | -2.193614 | 183.610606 | 133.565393 | 41.880674 | 148.455002 | 161.589996 | 176.872498 | 168.674996 | 174.050003 |
MSFT | 2020-03-20 | 146 | 147.100006 | 135.860001 | 137.350006 | 132.472229 | 84,866,200 | 141.577503 | 142.777819 | 147.100006 | 135.860001 | 140.490002 | 156.526 | 166.8982 | 12.439447 | 148.767334 | 157.283613 | 160.927615 | 11.240005 | 10.549066 | 11.69403 | 173.160507 | down | 148.767334 | 157.283613 | -8.51628 | -6.376437 | -2.139843 | 181.404895 | 131.647105 | 39.780551 | 148.455002 | 161.589996 | 177.075001 | 168.674996 | 169.809998 |
MSFT | 2020-03-23 | 137.009995 | 140.570007 | 132.520004 | 135.979996 | 131.150848 | 78,975,200 | 136.520001 | 142.177661 | 142.177661 | 132.520004 | 140.602002 | 154.7805 | 166.376 | 12.76289 | 146.800051 | 155.705567 | 159.949277 | 8.050003 | 10.370561 | 11.329627 | 170.533887 | down | 146.800051 | 155.705567 | -8.905517 | -6.882253 | -2.023264 | 180.306279 | 129.254721 | 39.238935 | 147.215004 | 160.349999 | 177.437496 | 168.674996 | 177.429993 |
MSFT | 2020-03-24 | 143.75 | 149.600006 | 141.270004 | 148.339996 | 143.071945 | 82,516,700 | 145.740002 | 139.348831 | 149.600006 | 139.348831 | 140.956 | 153.793999 | 166.116 | 12.440048 | 147.036965 | 155.15997 | 159.494011 | 13.62001 | 10.602665 | 11.558666 | 170.533887 | down | 147.036965 | 155.15997 | -8.123004 | -7.130403 | -0.992601 | 178.674095 | 128.913904 | 46.337511 | 147.215004 | 160.349999 | 179.477497 | 168.674996 | 179.210007 |
MSFT | 2020-03-25 | 148.910004 | 154.330002 | 144.440002 | 146.919998 | 141.702332 | 75,638,200 | 148.650002 | 142.544416 | 154.330002 | 142.544416 | 142.260001 | 152.6315 | 165.7888 | 11.903983 | 147.01897 | 154.549601 | 159.000913 | 9.89 | 10.55176 | 11.391799 | 170.533887 | down | 147.01897 | 154.549601 | -7.530631 | -7.210449 | -0.320182 | 176.439466 | 128.823533 | 45.677274 | 147.215004 | 160.349999 | 180.002499 | 168.674996 | 174.570007 |
MSFT | 2020-03-26 | 148.399994 | 156.660004 | 148.369995 | 156.110001 | 150.565948 | 64,568,100 | 152.384999 | 145.597209 | 156.660004 | 145.597209 | 144.939999 | 152.528 | 165.6684 | 11.862128 | 148.417591 | 154.665186 | 158.887543 | 9.740006 | 10.493778 | 11.22662 | 170.533887 | down | 148.417591 | 154.665186 | -6.247596 | -7.017878 | 0.770282 | 176.252256 | 128.803744 | 50.584572 | 144.590004 | 159.885002 | 180.414997 | 169.949997 | 178.839996 |
MSFT | 2020-03-27 | 151.75 | 154.889999 | 149.199997 | 149.699997 | 144.383606 | 57,042,300 | 151.384998 | 148.991104 | 154.889999 | 148.991104 | 147.409998 | 151.9125 | 165.3988 | 11.661913 | 148.614884 | 154.297395 | 158.527247 | 6.910004 | 10.237794 | 10.794958 | 170.533887 | down | 148.614884 | 154.297395 | -5.682511 | -6.750805 | 1.068294 | 175.236326 | 128.588674 | 47.370219 | 144.590004 | 158.010002 | 180.674999 | 170.089996 | 180.759995 |
MSFT | 2020-03-30 | 152.440002 | 160.600006 | 150.009995 | 160.229996 | 154.539658 | 63,420,300 | 155.82 | 150.188051 | 160.600006 | 150.009995 | 152.259998 | 151.2845 | 165.28 | 10.783582 | 150.401824 | 154.736847 | 158.594022 | 10.900009 | 10.285095 | 10.805463 | 170.533887 | down | 150.401824 | 154.736847 | -4.335022 | -6.267648 | 1.932626 | 172.851665 | 129.717335 | 52.688783 | 146.560005 | 153.760002 | 179.712498 | 170.485001 | 182.539993 |
MSFT | 2020-03-31 | 159.399994 | 164.779999 | 156.559998 | 157.710007 | 152.109146 | 77,927,200 | 159.612499 | 153.004025 | 164.779999 | 153.004025 | 154.134 | 150.944501 | 165.0922 | 10.446578 | 151.52616 | 154.957081 | 158.559355 | 8.220001 | 10.137588 | 10.546917 | 170.533887 | down | 151.52616 | 154.957081 | -3.430921 | -5.700303 | 2.269382 | 171.837657 | 130.051345 | 51.351357 | 148.650002 | 153.760002 | 176.207497 | 170.515 | 183.600006 |
MSFT | 2020-04-01 | 153 | 157.75 | 150.820007 | 152.110001 | 146.708054 | 57,969,900 | 153.420002 | 156.308262 | 157.75 | 150.820007 | 155.172 | 150.022501 | 164.8044 | 9.384954 | 151.615982 | 154.746186 | 158.306439 | 6.929993 | 9.908474 | 10.185225 | 170.533887 | down | 151.615982 | 154.746186 | -3.130204 | -5.186283 | 2.056079 | 168.792408 | 131.252593 | 48.410552 | 148.650002 | 153.760002 | 175.577496 | 170.515 | 184.679993 |
MSFT | 2020-04-02 | 151.860001 | 155.479996 | 150.360001 | 155.259995 | 149.746155 | 49,630,700 | 153.239998 | 154.864132 | 155.479996 | 150.360001 | 155.001999 | 149.472 | 164.5956 | 8.678039 | 152.176599 | 154.784246 | 158.18697 | 5.119995 | 9.56644 | 9.678702 | 170.533887 | down | 152.176599 | 154.784246 | -2.607647 | -4.670556 | 2.062909 | 166.828078 | 132.115923 | 50.14025 | 148.650002 | 153.760002 | 175.577496 | 170.515 | 186.740005 |
MSFT | 2020-04-03 | 155.100006 | 157.380005 | 152.190002 | 153.830002 | 148.366943 | 41,243,300 | 154.625004 | 154.052065 | 157.380005 | 152.190002 | 155.828 | 149.085 | 164.3378 | 8.273273 | 152.430969 | 154.713561 | 158.016109 | 5.190003 | 9.253838 | 9.229832 | 170.533887 | down | 152.430969 | 154.713561 | -2.282592 | -4.192963 | 1.910371 | 165.631545 | 132.538455 | 49.331632 | 153.025002 | 153.760002 | 173.709996 | 170.860001 | 182.509995 |
MSFT | 2020-04-06 | 160.320007 | 166.5 | 157.580002 | 165.270004 | 159.400665 | 67,111,700 | 162.417503 | 154.338534 | 166.5 | 154.338534 | 156.836002 | 149.8175 | 164.3424 | 9.030244 | 154.406205 | 155.49552 | 158.300575 | 12.669998 | 9.497849 | 9.573848 | 170.533887 | down | 154.406205 | 155.49552 | -1.089315 | -3.572233 | 2.482919 | 167.877988 | 131.757013 | 55.512782 | 155.470001 | 153.760002 | 170.719997 | 171.349999 | 179.75 |
MSFT | 2020-04-07 | 169.589996 | 170 | 163.259995 | 163.490005 | 157.683899 | 62,769,000 | 166.584999 | 158.378019 | 170 | 158.378019 | 157.992001 | 149.946001 | 164.3666 | 9.212984 | 155.803713 | 156.087704 | 158.504082 | 6.740005 | 9.30086 | 9.290464 | 170.533887 | down | 155.803713 | 156.087704 | -0.283991 | -2.914585 | 2.630594 | 168.371969 | 131.520032 | 54.400754 | 159.184998 | 153.760002 | 170.719997 | 171.349999 | 180.529999 |
MSFT | 2020-04-08 | 165.669998 | 166.669998 | 163.5 | 165.130005 | 159.265625 | 48,318,200 | 165.2425 | 162.481509 | 166.669998 | 162.481509 | 160.596002 | 150.521001 | 164.36 | 9.795466 | 157.238527 | 156.757504 | 158.763923 | 3.179993 | 8.863655 | 8.679417 | 170.533887 | down | 157.238527 | 156.757504 | 0.481023 | -2.235463 | 2.716486 | 170.111933 | 130.930068 | 55.289427 | 159.599999 | 151.695 | 170.487499 | 171.349999 | 183.160004 |
MSFT | 2020-04-09 | 166.360001 | 167.369995 | 163.330002 | 165.139999 | 159.275269 | 51,385,100 | 165.549999 | 163.862005 | 167.369995 | 163.330002 | 162.572003 | 151.825001 | 164.302 | 9.924516 | 158.454138 | 157.37843 | 159.013965 | 4.039993 | 8.519108 | 8.215475 | 170.533887 | down | 158.454138 | 157.37843 | 1.075708 | -1.573229 | 2.648937 | 171.674032 | 131.975969 | 55.295144 | 160.004998 | 151.695 | 169.549999 | 171.349999 | 184.910004 |
MSFT | 2020-04-13 | 164.350006 | 165.570007 | 162.300003 | 165.509995 | 159.632111 | 41,905,300 | 164.432503 | 164.706002 | 165.570007 | 162.300003 | 164.908002 | 152.159 | 164.1566 | 10.278752 | 159.539654 | 157.980768 | 159.268711 | 3.270004 | 8.144172 | 7.720928 | 170.533887 | down | 159.539654 | 157.980768 | 1.558887 | -0.946806 | 2.505693 | 172.716505 | 131.601496 | 55.52192 | 160.180001 | 151.260002 | 167.424999 | 171.349999 | 183.630005 |
MSFT | 2020-04-14 | 169 | 173.75 | 168 | 173.699997 | 167.531311 | 52,874,300 | 171.112499 | 164.569252 | 173.75 | 164.569252 | 166.594 | 154.073 | 164.226 | 10.557997 | 161.718169 | 159.145155 | 159.834644 | 8.240005 | 8.151017 | 7.772835 | 147.556494 | up | 161.718169 | 159.145155 | 2.573014 | -0.242842 | 2.815856 | 175.188994 | 132.957007 | 60.32018 | 162.055001 | 153.135002 | 167.424999 | 171.349999 | 185.660004 |
MSFT | 2020-04-15 | 171.199997 | 173.570007 | 169.240005 | 171.880005 | 165.775925 | 40,940,800 | 171.472504 | 167.840876 | 173.570007 | 167.840876 | 168.272 | 155.3385 | 164.176 | 11.113575 | 163.281528 | 160.088477 | 160.307011 | 4.459992 | 7.887373 | 7.441551 | 149.080353 | up | 163.281528 | 160.088477 | 3.193051 | 0.444337 | 2.748714 | 177.56565 | 133.111351 | 58.802079 | 162.055001 | 153.135002 | 166.424999 | 170.349999 | 183.429993 |
MSFT | 2020-04-16 | 174.300003 | 177.279999 | 172.899994 | 177.039993 | 170.752655 | 50,479,600 | 175.379997 | 169.65669 | 177.279999 | 169.65669 | 170.653998 | 157.1705 | 164.1144 | 11.533454 | 165.398215 | 161.344145 | 160.963206 | 5.399994 | 7.709703 | 7.237395 | 153.377811 | up | 165.398215 | 161.344145 | 4.05407 | 1.166283 | 2.887787 | 180.237408 | 134.103592 | 61.741927 | 164.735001 | 154.900002 | 166.424999 | 170.349999 | 183.509995 |
MSFT | 2020-04-17 | 179.5 | 180 | 175.869995 | 178.600006 | 172.257278 | 52,765,600 | 178.4925 | 172.518343 | 180 | 172.518343 | 173.345999 | 158.965 | 164.0884 | 11.949684 | 167.42926 | 162.622357 | 161.654846 | 4.130005 | 7.45401 | 6.926656 | 157.155029 | up | 167.42926 | 162.622357 | 4.806903 | 1.894407 | 2.912496 | 182.864368 | 135.065633 | 62.610612 | 168.790001 | 156.260002 | 166.424999 | 170.349999 | 181.570007 |
MSFT | 2020-04-20 | 176.630005 | 178.75 | 174.990005 | 175.059998 | 168.843002 | 36,669,600 | 176.357502 | 175.505422 | 178.75 | 174.990005 | 175.256 | 160.8505 | 163.917 | 11.317994 | 168.60322 | 163.543664 | 162.180538 | 3.759995 | 7.190152 | 6.60999 | 157.155029 | up | 168.60322 | 163.543664 | 5.059556 | 2.527437 | 2.532119 | 183.486487 | 138.214512 | 59.319108 | 171.150002 | 156.260002 | 160.715 | 164.64 | 181.809998 |
MSFT | 2020-04-21 | 173.5 | 173.669998 | 166.110001 | 167.820007 | 161.860123 | 56,203,700 | 170.275002 | 175.931462 | 175.931462 | 166.110001 | 174.080002 | 162.4425 | 163.5956 | 9.76887 | 168.482725 | 163.86043 | 162.401693 | 8.949997 | 7.315855 | 6.843991 | 157.155029 | up | 168.482725 | 163.86043 | 4.622295 | 2.946409 | 1.675887 | 181.98024 | 142.904761 | 53.163405 | 171.150002 | 156.260002 | 160.715 | 164.64 | 181.399994 |
MSFT | 2020-04-22 | 171.389999 | 174 | 170.820007 | 173.520004 | 167.357681 | 34,620,200 | 172.432503 | 173.103232 | 174 | 170.820007 | 174.408002 | 163.701501 | 163.292 | 9.473826 | 169.257691 | 164.575954 | 162.837706 | 6.179993 | 7.234722 | 6.777591 | 157.155029 | up | 169.257691 | 164.575954 | 4.681737 | 3.293474 | 1.388263 | 182.649153 | 144.753848 | 56.951031 | 171.150002 | 156.260002 | 157.892498 | 162.849999 | 183.25 |
MSFT | 2020-04-23 | 174.110001 | 175.059998 | 170.910004 | 171.419998 | 165.332214 | 32,790,800 | 172.875 | 172.767867 | 175.059998 | 170.910004 | 173.284003 | 164.926501 | 163.0316 | 8.7457 | 169.590354 | 165.08292 | 163.174266 | 4.149994 | 7.014384 | 6.514831 | 157.155029 | up | 169.590354 | 165.08292 | 4.507434 | 3.536266 | 0.971167 | 182.417901 | 147.435101 | 55.180522 | 171.150002 | 156.260002 | 157.892498 | 162.849999 | 182.830002 |
MSFT | 2020-04-24 | 172.059998 | 174.559998 | 170.710007 | 174.550003 | 168.351105 | 34,277,600 | 172.970002 | 172.821434 | 174.559998 | 170.710007 | 172.474002 | 165.848501 | 162.8284 | 8.739317 | 170.353377 | 165.784186 | 163.620373 | 3.849991 | 6.788356 | 6.248347 | 157.155029 | up | 170.353377 | 165.784186 | 4.569191 | 3.742851 | 0.82634 | 183.327135 | 148.369867 | 57.310741 | 173.055001 | 156.260002 | 155.9525 | 162.849999 | 184.910004 |
MSFT | 2020-04-27 | 176.589996 | 176.899994 | 173.300003 | 174.050003 | 167.868866 | 33,194,400 | 175.209999 | 172.895718 | 176.899994 | 172.895718 | 172.272003 | 167.066001 | 162.6352 | 8.039318 | 170.922088 | 166.396468 | 164.029379 | 3.599991 | 6.560616 | 5.983512 | 157.155029 | up | 170.922088 | 166.396468 | 4.52562 | 3.899405 | 0.626215 | 183.144636 | 150.987366 | 56.845941 | 173.055001 | 156.260002 | 155.022499 | 162.849999 | 185.360001 |
MSFT | 2020-04-28 | 175.589996 | 175.669998 | 169.389999 | 169.809998 | 163.779434 | 34,392,700 | 172.614998 | 174.052858 | 175.669998 | 169.389999 | 172.670001 | 167.545001 | 162.3244 | 7.894674 | 170.750998 | 166.649322 | 164.256069 | 6.279999 | 6.540572 | 6.01316 | 157.155029 | up | 170.750998 | 166.649322 | 4.101675 | 3.939859 | 0.161816 | 183.334349 | 151.755654 | 52.925989 | 173.055001 | 156.260002 | 155.022499 | 162.849999 | 182.919998 |
MSFT | 2020-04-29 | 173.220001 | 177.679993 | 171.880005 | 177.429993 | 171.128815 | 51,286,600 | 175.052498 | 173.333928 | 177.679993 | 171.880005 | 173.451999 | 168.531001 | 162.1284 | 7.832905 | 171.778535 | 167.447891 | 164.772694 | 7.869995 | 6.635531 | 6.198844 | 157.155029 | up | 171.778535 | 167.447891 | 4.330645 | 4.018016 | 0.312629 | 184.196811 | 152.86519 | 58.468785 | 173.055001 | 160.635002 | 153.782501 | 161.610001 | 187.199997 |
MSFT | 2020-04-30 | 180 | 180.399994 | 176.229996 | 179.210007 | 172.845642 | 53,875,900 | 178.959999 | 174.193213 | 180.399994 | 174.193213 | 175.010001 | 169.886001 | 161.967 | 7.157643 | 172.921839 | 168.319158 | 165.338863 | 4.169998 | 6.459421 | 5.995959 | 160.327117 | up | 172.921839 | 168.319158 | 4.60268 | 4.134949 | 0.467731 | 184.201286 | 155.570716 | 59.663594 | 173.254998 | 162.419998 | 153.782501 | 161.610001 | 188.360001 |
MSFT | 2020-05-01 | 175.800003 | 178.639999 | 174.009995 | 174.570007 | 168.370438 | 39,370,500 | 175.755001 | 176.576606 | 178.639999 | 174.009995 | 175.014002 | 170.851501 | 161.77 | 6.336117 | 173.175403 | 168.782184 | 165.700869 | 5.200012 | 6.369463 | 5.916365 | 160.327117 | up | 173.175403 | 168.782184 | 4.393219 | 4.186603 | 0.206616 | 183.523735 | 158.179268 | 55.205157 | 173.254998 | 164.384995 | 153.782501 | 161.610001 | 189.800003 |
MSFT | 2020-05-04 | 174.490005 | 179 | 173.800003 | 178.839996 | 172.488724 | 30,372,900 | 176.532501 | 176.165804 | 179 | 173.800003 | 175.972 | 172.102001 | 161.775 | 5.158492 | 174.046879 | 169.527207 | 166.216129 | 5.199997 | 6.28593 | 5.844728 | 160.327117 | up | 174.046879 | 169.527207 | 4.519672 | 4.253217 | 0.266455 | 182.418985 | 161.785017 | 58.293797 | 174.894997 | 164.799996 | 152.237503 | 161.610001 | 196.839996 |
MSFT | 2020-05-05 | 180.619995 | 183.649994 | 179.899994 | 180.759995 | 174.340576 | 36,839,200 | 181.232495 | 176.349152 | 183.649994 | 176.349152 | 178.162 | 172.876501 | 161.9724 | 5.240924 | 175.079666 | 170.359266 | 166.786476 | 4.809998 | 6.180506 | 5.741255 | 164.55123 | up | 175.079666 | 170.359266 | 4.7204 | 4.346653 | 0.373747 | 183.358349 | 162.394652 | 59.641317 | 176.519997 | 166.829995 | 151.300003 | 161.610001 | 186.270004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.