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 | 2020-05-06 | 182.080002 | 184.199997 | 181.630005 | 182.539993 | 176.057343 | 32,139,300 | 182.612499 | 178.790823 | 184.199997 | 178.790823 | 179.184 | 173.829 | 162.2618 | 5.175906 | 176.227409 | 171.261542 | 167.404261 | 3.440002 | 5.984756 | 5.51113 | 166.381612 | up | 176.227409 | 171.261542 | 4.965867 | 4.470496 | 0.495371 | 184.180813 | 163.477187 | 60.902524 | 176.794998 | 167.279999 | 150.160004 | 161.610001 | 187.740005 |
MSFT | 2020-05-07 | 184.169998 | 184.550003 | 182.580002 | 183.600006 | 177.079727 | 28,316,000 | 183.725002 | 180.701661 | 184.550003 | 180.701661 | 180.061999 | 174.7525 | 162.5304 | 5.189834 | 177.361654 | 172.175502 | 168.039389 | 2.01001 | 5.700846 | 5.161018 | 168.08195 | up | 177.361654 | 172.175502 | 5.186152 | 4.613627 | 0.572525 | 185.132168 | 164.372833 | 61.670693 | 176.970001 | 167.455002 | 151.205002 | 161.610001 | 188.940002 |
MSFT | 2020-05-08 | 184.979996 | 185 | 183.360001 | 184.679993 | 178.121353 | 30,877,800 | 184.504998 | 182.213332 | 185 | 182.213332 | 182.083997 | 175.7295 | 163.0604 | 5.123822 | 178.487553 | 173.101761 | 168.691961 | 1.639999 | 5.410785 | 4.808916 | 169.753253 | up | 178.487553 | 173.101761 | 5.385792 | 4.76806 | 0.617732 | 185.977144 | 165.481856 | 62.479543 | 177.195 | 167.680001 | 151.205002 | 161.610001 | 193.570007 |
MSFT | 2020-05-11 | 183.149994 | 187.509995 | 182.850006 | 186.740005 | 180.10817 | 30,892,700 | 185.0625 | 183.359165 | 187.509995 | 182.850006 | 183.663998 | 176.791 | 163.555 | 5.094242 | 179.757161 | 174.112001 | 169.399728 | 4.659989 | 5.357157 | 4.794023 | 170.797931 | up | 179.757161 | 174.112001 | 5.64516 | 4.94348 | 0.70168 | 186.979485 | 166.602516 | 64.038421 | 179.695 | 169.849999 | 151.205002 | 161.610001 | 194.240005 |
MSFT | 2020-05-12 | 186.800003 | 187.039993 | 182.300003 | 182.509995 | 176.028397 | 32,038,200 | 184.662499 | 184.210832 | 187.039993 | 182.300003 | 184.013998 | 177.2315 | 163.7494 | 5.192842 | 180.180674 | 174.734075 | 169.913856 | 4.73999 | 5.313073 | 4.78862 | 170.797931 | up | 180.180674 | 174.734075 | 5.446599 | 5.044104 | 0.402495 | 187.617184 | 166.845816 | 58.649925 | 180.654999 | 172.544999 | 153.392502 | 161.610001 | 196.320007 |
MSFT | 2020-05-13 | 182.550003 | 184.050003 | 176.539993 | 179.75 | 173.366425 | 44,711,500 | 180.7225 | 184.436665 | 184.436665 | 176.539993 | 183.456 | 177.625 | 164.0542 | 5.062525 | 180.114416 | 175.105625 | 170.299587 | 7.51001 | 5.469997 | 5.060759 | 170.797931 | up | 180.114416 | 175.105625 | 5.008791 | 5.037041 | -0.02825 | 187.75005 | 167.49995 | 55.375776 | 180.654999 | 174.904999 | 154.615002 | 161.610001 | 195.149994 |
MSFT | 2020-05-14 | 177.539993 | 180.690002 | 175.679993 | 180.529999 | 174.118729 | 41,873,900 | 178.609997 | 182.579583 | 182.579583 | 175.679993 | 182.841998 | 177.7995 | 164.2538 | 5.101299 | 180.178352 | 175.50743 | 170.70078 | 5.010009 | 5.437141 | 5.055684 | 170.797931 | up | 180.178352 | 175.50743 | 4.670922 | 4.963817 | -0.292896 | 188.002099 | 167.596902 | 56.121289 | 180.654999 | 174.904999 | 156.4725 | 161.610001 | 200.570007 |
MSFT | 2020-05-15 | 179.059998 | 187.059998 | 177 | 183.160004 | 176.655304 | 46,610,400 | 181.57 | 180.59479 | 187.059998 | 177 | 182.538001 | 178.0275 | 164.5916 | 5.239005 | 180.637068 | 176.074288 | 171.189377 | 10.059998 | 5.767345 | 5.556115 | 170.797931 | up | 180.637068 | 176.074288 | 4.56278 | 4.88361 | -0.32083 | 188.505511 | 167.54949 | 58.630908 | 181.594994 | 174.904999 | 155.647499 | 161.610001 | 201.910004 |
MSFT | 2020-05-18 | 185.75 | 186.199997 | 183.960007 | 184.910004 | 178.343155 | 35,264,500 | 185.205002 | 181.082395 | 186.199997 | 181.082395 | 182.172 | 178.520001 | 165.0584 | 5.405689 | 181.294442 | 176.728785 | 171.72744 | 3.039993 | 5.572534 | 5.304503 | 170.797931 | up | 181.294442 | 176.728785 | 4.565657 | 4.82002 | -0.254362 | 189.331379 | 167.708622 | 60.259648 | 181.594994 | 174.904999 | 155.849999 | 161.610001 | 197.839996 |
MSFT | 2020-05-19 | 185.029999 | 186.600006 | 183.490005 | 183.630005 | 177.108643 | 26,799,100 | 184.687504 | 183.143698 | 186.600006 | 183.143698 | 182.396002 | 179.3105 | 165.718601 | 4.890014 | 181.65376 | 177.239987 | 172.194208 | 3.110001 | 5.396639 | 5.085053 | 170.797931 | up | 181.65376 | 177.239987 | 4.413773 | 4.73877 | -0.324997 | 189.090528 | 169.530472 | 58.447078 | 181.594994 | 176.809998 | 155.720001 | 161.610001 | 200.339996 |
MSFT | 2020-05-20 | 184.809998 | 185.850006 | 183.940002 | 185.660004 | 179.565262 | 31,261,300 | 185.065003 | 183.915601 | 185.850006 | 183.915601 | 183.578003 | 179.9175 | 166.213401 | 4.886878 | 182.270105 | 177.863692 | 172.722278 | 2.220001 | 5.169736 | 4.798548 | 170.797931 | up | 182.270105 | 177.863692 | 4.406414 | 4.672299 | -0.265885 | 189.691255 | 170.143745 | 60.477487 | 181.594994 | 176.809998 | 157.595001 | 161.610001 | 196.330002 |
MSFT | 2020-05-21 | 185.399994 | 186.669998 | 183.289993 | 183.429993 | 177.408478 | 29,119,500 | 184.697495 | 184.490302 | 186.669998 | 183.289993 | 184.158002 | 180.518 | 166.8094 | 4.511202 | 182.448549 | 178.27601 | 173.142188 | 3.380005 | 5.041898 | 4.656693 | 171.009915 | up | 182.448549 | 178.27601 | 4.172539 | 4.572347 | -0.399808 | 189.540404 | 171.495596 | 57.172533 | 181.594994 | 176.809998 | 157.595001 | 161.610001 | 198.440002 |
MSFT | 2020-05-22 | 183.190002 | 184.460007 | 182.539993 | 183.509995 | 177.485855 | 20,826,900 | 183.424999 | 184.593898 | 184.593898 | 182.539993 | 184.228 | 180.966 | 167.6984 | 4.32854 | 182.611849 | 178.663713 | 173.548769 | 1.920014 | 4.818907 | 4.383025 | 171.009915 | up | 182.611849 | 178.663713 | 3.948136 | 4.447505 | -0.499369 | 189.62308 | 172.30892 | 57.262765 | 181.369996 | 176.809998 | 159.817501 | 161.610001 | 203.509995 |
MSFT | 2020-05-26 | 186.339996 | 186.5 | 181.100006 | 181.570007 | 175.609543 | 36,073,600 | 183.877502 | 184.009449 | 186.5 | 181.100006 | 183.560001 | 181.342 | 168.1532 | 4.011137 | 182.451565 | 178.878994 | 173.863327 | 5.399994 | 4.860413 | 4.484722 | 171.009915 | up | 182.451565 | 178.878994 | 3.572572 | 4.272518 | -0.699947 | 189.364274 | 173.319726 | 54.276496 | 181.369996 | 176.809998 | 162.525002 | 161.610001 | 204.699997 |
MSFT | 2020-05-27 | 180.199997 | 181.990005 | 176.600006 | 181.809998 | 175.841629 | 39,517,100 | 180.150002 | 183.943475 | 183.943475 | 176.600006 | 183.195999 | 181.942 | 169.081 | 2.953385 | 182.352863 | 179.096105 | 174.174962 | 5.389999 | 4.898241 | 4.57525 | 171.009915 | up | 182.352863 | 179.096105 | 3.256757 | 4.069366 | -0.812609 | 187.848769 | 176.035231 | 54.591974 | 181.369996 | 176.809998 | 163.705002 | 161.610001 | 206.259995 |
MSFT | 2020-05-28 | 180.740005 | 184.149994 | 180.380005 | 181.399994 | 175.445099 | 33,810,200 | 181.6675 | 182.046738 | 184.149994 | 180.380005 | 182.343997 | 182.1405 | 169.7776 | 2.761337 | 182.206268 | 179.266764 | 174.458296 | 3.769989 | 4.817651 | 4.494724 | 171.009915 | up | 182.206268 | 179.266764 | 2.939504 | 3.843394 | -0.90389 | 187.663174 | 176.617826 | 53.907656 | 181.830002 | 178.449997 | 163.705002 | 161.610001 | 210.699997 |
MSFT | 2020-05-29 | 182.729996 | 184.270004 | 180.410004 | 183.25 | 177.23439 | 42,130,400 | 182.665001 | 181.857119 | 184.270004 | 180.410004 | 182.307999 | 182.3425 | 170.6346 | 2.682318 | 182.366842 | 179.561818 | 174.803069 | 3.86 | 4.749247 | 4.431251 | 171.009915 | up | 182.366842 | 179.561818 | 2.805024 | 3.63572 | -0.830696 | 187.707136 | 176.977863 | 56.554017 | 181.635002 | 178.449997 | 163.705002 | 161.610001 | 208.25 |
MSFT | 2020-06-01 | 182.539993 | 183 | 181.460007 | 182.830002 | 176.828156 | 22,622,400 | 182.457501 | 182.26106 | 183 | 181.460007 | 182.172 | 182.755499 | 171.437 | 1.961691 | 182.438097 | 179.803906 | 175.117851 | 1.789993 | 4.537872 | 4.167126 | 171.009915 | up | 182.438097 | 179.803906 | 2.634191 | 3.435414 | -0.801223 | 186.678882 | 178.832117 | 55.771148 | 181.635002 | 178.449997 | 163.705002 | 161.610001 | 212.830002 |
MSFT | 2020-06-02 | 184.25 | 185 | 181.350006 | 184.910004 | 178.839859 | 30,794,600 | 183.877503 | 182.35928 | 185 | 181.350006 | 182.84 | 183.059 | 172.3882 | 1.785687 | 182.818391 | 180.182135 | 175.501857 | 3.649994 | 4.474452 | 4.115412 | 171.009915 | up | 182.818391 | 180.182135 | 2.636255 | 3.275582 | -0.639327 | 186.630374 | 179.487626 | 58.812012 | 181.635002 | 178.449997 | 164.657501 | 161.610001 | 214.320007 |
MSFT | 2020-06-03 | 184.820007 | 185.940002 | 183.580002 | 185.360001 | 179.275116 | 27,311,000 | 184.925003 | 183.118391 | 185.940002 | 183.118391 | 183.55 | 183.289 | 173.3758 | 1.770163 | 183.209408 | 180.565681 | 175.888451 | 2.36 | 4.32342 | 3.939871 | 172.940388 | up | 183.209408 | 180.565681 | 2.643727 | 3.149211 | -0.505484 | 186.829326 | 179.748674 | 59.46138 | 181.635002 | 178.449997 | 164.657501 | 160.349999 | 213.669998 |
MSFT | 2020-06-04 | 184.300003 | 185.839996 | 182.300003 | 182.919998 | 176.915207 | 28,761,800 | 183.84 | 184.021697 | 185.839996 | 182.300003 | 183.854001 | 183.308 | 174.0674 | 1.763728 | 183.164883 | 180.740075 | 176.164197 | 3.539993 | 4.267461 | 3.899883 | 172.940388 | up | 183.164883 | 180.740075 | 2.424808 | 3.00433 | -0.579522 | 186.835457 | 179.780544 | 54.448666 | 181.550003 | 179.695 | 164.657501 | 160.349999 | 207.070007 |
MSFT | 2020-06-05 | 182.619995 | 187.729996 | 182.009995 | 187.199997 | 181.054718 | 39,893,600 | 184.889996 | 183.930849 | 187.729996 | 182.009995 | 184.644 | 183.488 | 174.873 | 1.967076 | 183.78567 | 181.218588 | 176.596974 | 5.720001 | 4.371214 | 4.081895 | 172.940388 | up | 183.78567 | 181.218588 | 2.567082 | 2.916881 | -0.349799 | 187.422152 | 179.553848 | 60.70616 | 182.165001 | 180.765 | 166.845001 | 160.349999 | 208.350006 |
MSFT | 2020-06-08 | 185.940002 | 188.550003 | 184.440002 | 188.360001 | 182.176651 | 33,211,600 | 186.822502 | 184.410422 | 188.550003 | 184.410422 | 185.75 | 183.672 | 175.518 | 2.237913 | 184.489413 | 181.747581 | 177.058269 | 4.110001 | 4.352556 | 4.084706 | 174.240885 | up | 184.489413 | 181.747581 | 2.741832 | 2.881871 | -0.140039 | 188.147825 | 179.196175 | 62.220945 | 182.575005 | 181.175003 | 167.837498 | 160.349999 | 208.039993 |
MSFT | 2020-06-09 | 188 | 190.699997 | 187.259995 | 189.800003 | 183.569366 | 29,783,900 | 188.939999 | 185.616462 | 190.699997 | 185.616462 | 186.728 | 183.825 | 176.32 | 2.542568 | 185.306427 | 182.344057 | 177.557945 | 3.440002 | 4.287373 | 4.020235 | 176.91929 | up | 185.306427 | 182.344057 | 2.96237 | 2.897971 | 0.064399 | 188.910136 | 178.739864 | 64.07252 | 185.540001 | 182.25 | 168.819996 | 160.349999 | 203.919998 |
MSFT | 2020-06-10 | 191.130005 | 198.520004 | 191.009995 | 196.839996 | 190.37822 | 43,872,300 | 194.375 | 187.27823 | 198.520004 | 187.27823 | 189.023999 | 184.5415 | 177.0522 | 3.84038 | 187.080822 | 183.41783 | 178.314104 | 8.720001 | 4.60399 | 4.490212 | 181.294364 | up | 187.080822 | 183.41783 | 3.662992 | 3.050975 | 0.612017 | 192.22226 | 176.860741 | 71.441665 | 189.465004 | 187.099999 | 169.847496 | 159.885002 | 202.880005 |
MSFT | 2020-06-11 | 193.130005 | 195.759995 | 186.070007 | 186.270004 | 180.155243 | 52,854,700 | 190.307503 | 190.826615 | 195.759995 | 186.070007 | 189.694 | 184.8675 | 177.6234 | 3.685859 | 186.956081 | 183.629102 | 178.6261 | 10.769989 | 5.044418 | 5.11819 | 181.294364 | up | 186.956081 | 183.629102 | 3.326979 | 3.106176 | 0.220803 | 192.239218 | 177.495783 | 53.649059 | 189.935005 | 187.099999 | 171.674996 | 158.084999 | 211.600006 |
MSFT | 2020-06-12 | 190.539993 | 191.720001 | 185.179993 | 187.740005 | 181.576996 | 43,373,600 | 188.794998 | 190.567059 | 191.720001 | 185.179993 | 189.802002 | 185.228001 | 178.336 | 3.590658 | 187.076685 | 183.933614 | 178.983508 | 6.540008 | 5.151246 | 5.260371 | 181.294364 | up | 187.076685 | 183.933614 | 3.143071 | 3.113555 | 0.029516 | 192.409317 | 178.046684 | 55.315806 | 189.935005 | 187.099999 | 172.037499 | 158.360001 | 208.75 |
MSFT | 2020-06-15 | 184.580002 | 190.820007 | 184.009995 | 188.940002 | 182.737595 | 32,770,200 | 187.087502 | 189.681028 | 190.820007 | 184.009995 | 189.918002 | 185.517001 | 179.009601 | 3.647606 | 187.363349 | 184.304457 | 179.373959 | 6.810012 | 5.269729 | 5.415336 | 181.294364 | up | 187.363349 | 184.304457 | 3.058892 | 3.102622 | -0.043731 | 192.812214 | 178.221788 | 56.685096 | 190.265 | 187.099999 | 172.212502 | 158.535004 | 211.75 |
MSFT | 2020-06-16 | 192.889999 | 195.580002 | 191.460007 | 193.570007 | 187.215591 | 42,556,700 | 193.375004 | 188.384265 | 195.580002 | 188.384265 | 190.672003 | 185.950001 | 179.804401 | 4.062203 | 188.318219 | 184.990794 | 179.930666 | 6.64 | 5.367606 | 5.537802 | 181.294364 | up | 188.318219 | 184.990794 | 3.327425 | 3.147583 | 0.179842 | 194.074406 | 177.825596 | 61.57741 | 190.265 | 187.099999 | 172.4375 | 158.760002 | 202.539993 |
MSFT | 2020-06-17 | 195.029999 | 196.320007 | 193.690002 | 194.240005 | 187.863617 | 25,687,800 | 194.820003 | 190.879634 | 196.320007 | 190.879634 | 190.152005 | 186.480501 | 180.383801 | 4.420297 | 189.229263 | 185.675921 | 180.491817 | 2.75 | 5.180634 | 5.259022 | 181.294364 | up | 189.229263 | 185.675921 | 3.553342 | 3.228735 | 0.324608 | 195.321095 | 177.639907 | 62.242013 | 190.265 | 187.099999 | 174.772499 | 160.015 | 201.300003 |
MSFT | 2020-06-18 | 194 | 196.490005 | 194 | 196.320007 | 189.875305 | 23,061,600 | 195.202503 | 192.849819 | 196.490005 | 192.849819 | 192.162005 | 187.013501 | 181.040401 | 4.929516 | 190.320147 | 186.464372 | 181.11253 | 2.490005 | 4.988446 | 4.98212 | 181.294364 | up | 190.320147 | 186.464372 | 3.855775 | 3.354143 | 0.501632 | 196.872532 | 177.15447 | 64.306175 | 191.265 | 187.099999 | 176.599999 | 160.015 | 203.850006 |
MSFT | 2020-06-19 | 198.589996 | 199.289993 | 194.369995 | 195.149994 | 188.743713 | 44,441,100 | 196.849995 | 194.026161 | 199.289993 | 194.026161 | 193.644003 | 187.599501 | 181.640801 | 5.171763 | 191.0632 | 187.107751 | 181.663019 | 4.919998 | 4.983557 | 4.975908 | 181.90227 | up | 191.0632 | 187.107751 | 3.955449 | 3.474404 | 0.481045 | 197.943026 | 177.255976 | 62.244834 | 191.649994 | 187.484993 | 177.779999 | 160.015 | 202.020004 |
MSFT | 2020-06-22 | 195.789993 | 200.759995 | 195.229996 | 200.570007 | 193.985809 | 32,818,900 | 198.087498 | 195.438078 | 200.759995 | 195.229996 | 195.970004 | 188.452502 | 182.349401 | 5.827129 | 192.525786 | 188.104955 | 182.40447 | 5.610001 | 5.028303 | 5.039317 | 182.877044 | up | 192.525786 | 188.104955 | 4.420831 | 3.663689 | 0.757141 | 200.10676 | 176.798244 | 67.450083 | 192.384995 | 188.680001 | 177.779999 | 160.015 | 204.059998 |
MSFT | 2020-06-23 | 202.089996 | 203.949997 | 201.429993 | 201.910004 | 195.281799 | 30,917,400 | 202.344998 | 196.762788 | 203.949997 | 196.762788 | 197.638003 | 189.469501 | 183.077401 | 6.317074 | 193.969512 | 189.127551 | 183.169393 | 3.37999 | 4.910566 | 4.873384 | 188.069842 | up | 193.969512 | 189.127551 | 4.84196 | 3.899344 | 0.942617 | 202.10365 | 176.835353 | 68.602599 | 193.979996 | 190.275002 | 178.249997 | 160.015 | 203.899994 |
MSFT | 2020-06-24 | 201.600006 | 203.25 | 196.559998 | 197.839996 | 191.345428 | 36,740,600 | 199.8125 | 199.553893 | 203.25 | 196.559998 | 198.358002 | 190.271001 | 183.560201 | 6.311027 | 194.564971 | 189.772918 | 183.74471 | 6.690002 | 5.037669 | 5.055046 | 188.069842 | up | 194.564971 | 189.772918 | 4.792053 | 4.077885 | 0.714168 | 202.893056 | 177.648947 | 61.481931 | 193.979996 | 190.275002 | 178.249997 | 160.015 | 205.009995 |
MSFT | 2020-06-25 | 197.800003 | 200.610001 | 195.470001 | 200.339996 | 193.763351 | 27,803,900 | 198.555 | 199.683196 | 200.610001 | 195.470001 | 199.161999 | 191.218001 | 184.129401 | 6.330818 | 195.453436 | 190.555664 | 184.395506 | 5.14 | 5.044978 | 5.063542 | 188.069842 | up | 195.453436 | 190.555664 | 4.897772 | 4.241863 | 0.655909 | 203.879638 | 178.556365 | 63.956697 | 193.979996 | 190.275002 | 179.202496 | 160.015 | 216.539993 |
MSFT | 2020-06-26 | 199.729996 | 199.889999 | 194.880005 | 196.330002 | 189.88501 | 54,675,800 | 197.707501 | 199.119098 | 199.889999 | 194.880005 | 199.398001 | 191.872002 | 184.515201 | 6.137011 | 195.588293 | 190.983393 | 184.863525 | 5.459991 | 5.074622 | 5.103187 | 188.069842 | up | 195.588293 | 190.983393 | 4.6049 | 4.31447 | 0.290429 | 204.146023 | 179.59798 | 57.567644 | 197.705002 | 190.275002 | 179.202496 | 160.015 | 213.289993 |
MSFT | 2020-06-29 | 195.779999 | 198.529999 | 193.550003 | 198.440002 | 191.925751 | 26,701,600 | 196.575001 | 198.413299 | 198.529999 | 193.550003 | 198.972 | 192.652502 | 184.912001 | 5.915156 | 196.027017 | 191.535734 | 185.395936 | 4.979996 | 5.067863 | 5.090867 | 188.069842 | up | 196.027017 | 191.535734 | 4.491283 | 4.349833 | 0.14145 | 204.482814 | 180.822189 | 59.840947 | 198.75 | 190.275002 | 179.202496 | 160.015 | 212.940002 |
MSFT | 2020-06-30 | 197.880005 | 204.399994 | 197.740005 | 203.509995 | 196.829315 | 34,310,300 | 200.8825 | 197.49415 | 204.399994 | 197.49415 | 199.291998 | 193.582501 | 185.481001 | 6.093281 | 197.178244 | 192.422717 | 186.106291 | 6.659989 | 5.181586 | 5.24778 | 188.069842 | up | 197.178244 | 192.422717 | 4.755528 | 4.430972 | 0.324556 | 205.769062 | 181.39594 | 64.7305 | 198.974999 | 190.5 | 179.089997 | 160.015 | 216.350006 |
MSFT | 2020-07-01 | 203.139999 | 206.350006 | 201.770004 | 204.699997 | 197.98024 | 32,061,200 | 203.990002 | 199.188325 | 206.350006 | 199.188325 | 200.663998 | 194.549501 | 186.2186 | 6.252245 | 198.335437 | 193.332145 | 186.835456 | 4.580002 | 5.138616 | 5.181002 | 188.516999 | up | 198.335437 | 193.332145 | 5.003292 | 4.545436 | 0.457857 | 207.05399 | 182.045011 | 65.783542 | 199.950005 | 191.475006 | 179.089997 | 160.015 | 212.479996 |
MSFT | 2020-07-02 | 205.679993 | 208.020004 | 205 | 206.259995 | 199.488998 | 29,315,800 | 206.239998 | 201.589163 | 208.020004 | 201.589163 | 201.847998 | 195.716501 | 186.8734 | 6.144631 | 199.5546 | 194.289763 | 187.597203 | 3.320007 | 5.008715 | 4.994902 | 191.525295 | up | 199.5546 | 194.289763 | 5.264837 | 4.689316 | 0.575521 | 208.005762 | 183.427239 | 67.167464 | 200.785004 | 194.200005 | 179.089997 | 160.015 | 208.25 |
MSFT | 2020-07-06 | 208.830002 | 211.130005 | 208.089996 | 210.699997 | 203.783264 | 31,897,600 | 209.6875 | 203.914581 | 211.130005 | 203.914581 | 204.721997 | 196.891501 | 187.659 | 6.655963 | 201.269276 | 195.505336 | 188.503195 | 4.87001 | 4.998808 | 4.982413 | 194.662761 | up | 201.269276 | 195.505336 | 5.76394 | 4.904241 | 0.859699 | 210.203427 | 183.579574 | 70.788809 | 202.340004 | 195.770005 | 180.14 | 160.015 | 203.380005 |
MSFT | 2020-07-07 | 210.449997 | 214.669998 | 207.990005 | 208.25 | 201.413712 | 33,600,700 | 210.34 | 206.80104 | 214.669998 | 206.80104 | 206.683997 | 197.886001 | 188.333 | 6.798543 | 202.343234 | 196.449385 | 189.277579 | 6.679993 | 5.118892 | 5.152171 | 195.873488 | up | 202.343234 | 196.449385 | 5.893848 | 5.102162 | 0.791686 | 211.483086 | 184.288915 | 66.434435 | 204.110001 | 198.010002 | 180.0425 | 160.015 | 209.190002 |
MSFT | 2020-07-08 | 210.070007 | 213.259995 | 208.690002 | 212.830002 | 205.843353 | 33,600,000 | 211.212502 | 208.57052 | 213.259995 | 208.57052 | 208.547998 | 199.037501 | 189.1086 | 7.289518 | 203.956583 | 197.662764 | 190.201204 | 5.009995 | 5.111114 | 5.137954 | 195.873488 | up | 203.956583 | 197.662764 | 6.293818 | 5.340494 | 0.953325 | 213.616536 | 184.458465 | 70.133032 | 204.110001 | 198.010002 | 180.0425 | 160.015 | 208.699997 |
MSFT | 2020-07-09 | 216.330002 | 216.380005 | 211.470001 | 214.320007 | 207.284454 | 33,121,700 | 214.625004 | 209.891511 | 216.380005 | 209.891511 | 210.472 | 199.911501 | 189.9988 | 8.023166 | 205.550956 | 198.896634 | 191.147039 | 4.910004 | 5.096749 | 5.115159 | 198.579527 | up | 205.550956 | 198.896634 | 6.654322 | 5.603259 | 1.051062 | 215.957834 | 183.865169 | 71.243205 | 204.965004 | 199.195 | 180.0425 | 160.015 | 208.899994 |
MSFT | 2020-07-10 | 213.619995 | 214.080002 | 211.080002 | 213.669998 | 206.655762 | 26,177,600 | 213.112499 | 212.258257 | 214.080002 | 211.080002 | 211.954001 | 201.281501 | 190.7236 | 7.909756 | 206.800039 | 199.990957 | 192.030292 | 3.240005 | 4.964124 | 4.927643 | 198.579527 | up | 206.800039 | 199.990957 | 6.809082 | 5.844424 | 0.964658 | 217.101013 | 185.461989 | 70.020447 | 204.965004 | 199.195 | 180.0425 | 160.015 | 210.279999 |
MSFT | 2020-07-13 | 214.479996 | 215.800003 | 206.5 | 207.070007 | 200.27243 | 38,135,600 | 210.962502 | 212.685378 | 215.800003 | 206.5 | 211.228003 | 202.248001 | 191.2808 | 7.327571 | 206.841573 | 200.515332 | 192.620085 | 9.300003 | 5.27383 | 5.364879 | 198.579527 | up | 206.841573 | 200.515332 | 6.326241 | 5.940787 | 0.385454 | 216.903144 | 187.592858 | 58.955915 | 207.060005 | 199.195 | 180.622502 | 160.015 | 211.490005 |
MSFT | 2020-07-14 | 206.130005 | 208.850006 | 202.029999 | 208.350006 | 201.510406 | 37,591,800 | 206.340004 | 211.82394 | 211.82394 | 202.029999 | 211.248004 | 203.218501 | 191.9564 | 6.733526 | 207.073639 | 201.095678 | 193.236945 | 6.820007 | 5.384271 | 5.510392 | 198.579527 | up | 207.073639 | 201.095678 | 5.977962 | 5.948222 | 0.02974 | 216.685552 | 189.75145 | 60.267233 | 209.075005 | 200.195 | 181.465 | 164.5 | 209.699997 |
MSFT | 2020-07-15 | 209.559998 | 211.330002 | 205.029999 | 208.039993 | 201.210587 | 32,179,400 | 208.489998 | 209.081972 | 211.330002 | 205.029999 | 210.290002 | 203.942001 | 192.5404 | 6.41196 | 207.222309 | 201.610071 | 193.817457 | 6.300003 | 5.449681 | 5.589353 | 198.579527 | up | 207.222309 | 201.610071 | 5.612238 | 5.881025 | -0.268788 | 216.76592 | 191.118081 | 59.769164 | 209.205002 | 200.195 | 181.875004 | 166.495003 | 214.580002 |
MSFT | 2020-07-16 | 205.399994 | 205.699997 | 202.309998 | 203.919998 | 197.225845 | 29,940,700 | 204.332497 | 208.785985 | 208.785985 | 202.309998 | 208.21 | 204.426 | 193.0036 | 5.992706 | 206.714261 | 201.781177 | 194.213635 | 5.729995 | 5.469703 | 5.603417 | 198.579527 | up | 206.714261 | 201.781177 | 4.933084 | 5.691437 | -0.758353 | 216.411412 | 192.440588 | 53.447426 | 209.205002 | 200.195 | 183.895001 | 169.534996 | 213.020004 |
MSFT | 2020-07-17 | 204.470001 | 205.039993 | 201.389999 | 202.880005 | 196.219971 | 31,635,300 | 203.445 | 206.559241 | 206.559241 | 201.389999 | 206.052002 | 204.754 | 193.410401 | 5.697965 | 206.124376 | 201.862572 | 194.553492 | 3.649994 | 5.339724 | 5.408075 | 198.579527 | up | 206.124376 | 201.862572 | 4.261804 | 5.40551 | -1.143706 | 216.14993 | 193.35807 | 51.953622 | 208.885002 | 200.195 | 188.282501 | 173.860001 | 213.690002 |
MSFT | 2020-07-20 | 205 | 212.300003 | 203.009995 | 211.600006 | 204.653717 | 36,884,800 | 207.977501 | 205.00212 | 212.300003 | 203.009995 | 206.958002 | 205.576501 | 193.970401 | 5.419118 | 206.96678 | 202.583863 | 195.221983 | 9.419998 | 5.631172 | 5.809267 | 198.579527 | up | 206.96678 | 202.583863 | 4.382917 | 5.200992 | -0.818075 | 216.414737 | 194.738265 | 61.635634 | 208.885002 | 200.195 | 188.517502 | 174.265 | 216.470001 |
MSFT | 2020-07-21 | 213.660004 | 213.940002 | 208.029999 | 208.75 | 201.897278 | 37,990,400 | 211.095001 | 206.489811 | 213.940002 | 206.489811 | 207.038 | 205.9855 | 194.451801 | 5.329316 | 207.241122 | 203.040614 | 195.752494 | 5.910003 | 5.651089 | 5.819341 | 198.579527 | up | 207.241122 | 203.040614 | 4.200508 | 5.000895 | -0.800387 | 216.644131 | 195.326869 | 57.55347 | 208.885002 | 200.195 | 188.517502 | 174.440003 | 221.149994 |
MSFT | 2020-07-22 | 209.199997 | 212.300003 | 208.389999 | 211.75 | 204.798813 | 49,605,700 | 210.41 | 208.792406 | 212.300003 | 208.389999 | 207.780002 | 206.4775 | 194.952001 | 5.387163 | 207.934795 | 203.685754 | 196.379847 | 3.910004 | 5.526725 | 5.628407 | 198.579527 | up | 207.934795 | 203.685754 | 4.249042 | 4.850524 | -0.601483 | 217.251826 | 195.703174 | 60.517759 | 208.595001 | 203.920006 | 188.682499 | 174.440003 | 226.580002 |
MSFT | 2020-07-23 | 207.190002 | 210.919998 | 202.149994 | 202.539993 | 195.891113 | 67,457,000 | 205.699997 | 209.601203 | 210.919998 | 202.149994 | 207.504001 | 206.7125 | 195.352601 | 5.084559 | 207.104826 | 203.600883 | 196.621421 | 9.600006 | 5.817674 | 6.025567 | 198.579527 | up | 207.104826 | 203.600883 | 3.503943 | 4.581208 | -1.077265 | 216.881617 | 196.543383 | 49.165928 | 208.595001 | 204.965004 | 188.682499 | 174.440003 | 228.910004 |
MSFT | 2020-07-24 | 200.419998 | 202.860001 | 197.509995 | 201.300003 | 194.691833 | 39,827,000 | 200.522499 | 207.6506 | 207.6506 | 197.509995 | 207.188 | 206.7605 | 195.783601 | 5.025421 | 206.211776 | 203.430447 | 196.804895 | 5.350006 | 5.784269 | 5.958011 | 198.579527 | up | 206.211776 | 203.430447 | 2.781329 | 4.221232 | -1.439903 | 216.811342 | 196.709659 | 47.864152 | 205.724999 | 204.965004 | 188.682499 | 175.355003 | 225.529999 |
MSFT | 2020-07-27 | 201.470001 | 203.970001 | 200.860001 | 203.850006 | 197.158157 | 30,160,900 | 202.537502 | 204.08655 | 204.08655 | 200.860001 | 205.638 | 207.136501 | 196.250001 | 4.452618 | 205.848427 | 203.461526 | 197.081174 | 3.11 | 5.59325 | 5.67321 | 198.579527 | up | 205.848427 | 203.461526 | 2.386901 | 3.854366 | -1.467465 | 216.041737 | 198.231264 | 50.751959 | 205.724999 | 204.965004 | 189.182499 | 178.050003 | 227.270004 |
MSFT | 2020-07-28 | 203.610001 | 204.699997 | 201.740005 | 202.020004 | 195.388184 | 23,251,400 | 203.017502 | 203.312026 | 204.699997 | 201.740005 | 204.292001 | 207.315501 | 196.627201 | 4.146013 | 205.259439 | 203.354746 | 197.274853 | 2.959992 | 5.40516 | 5.401888 | 198.579527 | up | 205.259439 | 203.354746 | 1.904693 | 3.464431 | -1.559739 | 215.607526 | 199.023475 | 48.668545 | 205.724999 | 204.965004 | 189.567494 | 180.794998 | 231.649994 |
MSFT | 2020-07-29 | 202.5 | 204.649994 | 202.009995 | 204.059998 | 197.361267 | 19,632,600 | 203.304997 | 203.164764 | 204.649994 | 202.009995 | 202.754001 | 207.343001 | 197.010201 | 4.121192 | 205.074909 | 203.406987 | 197.540937 | 2.639999 | 5.207649 | 5.125699 | 198.579527 | up | 205.074909 | 203.406987 | 1.667922 | 3.10513 | -1.437207 | 215.585385 | 199.100616 | 51.079429 | 205.724999 | 204.965004 | 190.532498 | 181.529999 | 217.300003 |
MSFT | 2020-07-30 | 201 | 204.460007 | 199.570007 | 203.899994 | 197.206482 | 25,079,600 | 202.232502 | 203.23488 | 204.460007 | 199.570007 | 203.026001 | 207.303001 | 197.415601 | 4.151963 | 204.894153 | 203.443506 | 197.790312 | 4.89 | 5.184959 | 5.102129 | 198.579527 | up | 204.894153 | 203.443506 | 1.450647 | 2.774233 | -1.323586 | 215.606926 | 198.999075 | 50.87759 | 205.724999 | 204.965004 | 192.127499 | 183.125 | 214.25 |
MSFT | 2020-07-31 | 204.399994 | 205.100006 | 199.009995 | 205.009995 | 198.280045 | 51,044,000 | 203.379998 | 202.733691 | 205.100006 | 199.009995 | 203.767999 | 207.240501 | 197.8026 | 4.177817 | 204.911975 | 203.559542 | 198.073437 | 6.090011 | 5.249606 | 5.200917 | 198.579527 | up | 204.911975 | 203.559542 | 1.352433 | 2.489873 | -1.13744 | 215.596136 | 198.884866 | 52.28617 | 205.724999 | 204.965004 | 192.127499 | 183.125 | 202.660004 |
MSFT | 2020-08-03 | 211.520004 | 217.639999 | 210.440002 | 216.539993 | 209.431549 | 78,983,000 | 214.035 | 203.056844 | 217.639999 | 203.056844 | 206.305997 | 207.5325 | 198.4648 | 4.613688 | 206.700901 | 204.521057 | 198.797616 | 12.630004 | 5.776777 | 5.943826 | 198.579527 | up | 206.700901 | 204.521057 | 2.179844 | 2.427867 | -0.248023 | 216.759876 | 198.305125 | 63.874204 | 207.574997 | 205.595001 | 192.127499 | 185.029999 | 211.289993 |
MSFT | 2020-08-04 | 214.169998 | 214.770004 | 210.309998 | 213.289993 | 206.288254 | 49,280,100 | 213.134998 | 208.545922 | 214.770004 | 208.545922 | 208.559995 | 207.7845 | 199.0604 | 4.789242 | 207.714607 | 205.170608 | 199.365944 | 6.229995 | 5.80915 | 5.972443 | 198.579527 | up | 207.714607 | 205.170608 | 2.543999 | 2.451094 | 0.092906 | 217.362985 | 198.206015 | 59.488519 | 207.574997 | 205.595001 | 193.990002 | 185.029999 | 205.369995 |
MSFT | 2020-08-05 | 214.899994 | 215 | 211.570007 | 212.940002 | 205.949722 | 28,806,400 | 213.602501 | 210.84046 | 215 | 210.84046 | 210.335995 | 207.79 | 199.6878 | 4.795401 | 208.518514 | 205.746119 | 199.89826 | 3.429993 | 5.63921 | 5.718198 | 198.579527 | up | 208.518514 | 205.746119 | 2.772396 | 2.515354 | 0.257042 | 217.380802 | 198.199198 | 59.018561 | 207.574997 | 207.574997 | 194.512501 | 185.029999 | 204.029999 |
MSFT | 2020-08-06 | 212.339996 | 216.369995 | 211.550003 | 216.350006 | 209.247787 | 32,656,800 | 214.1525 | 212.22148 | 216.369995 | 211.550003 | 212.825998 | 207.8915 | 200.3786 | 4.959564 | 209.723359 | 206.531592 | 200.543427 | 4.819992 | 5.580695 | 5.628377 | 198.579527 | up | 209.723359 | 206.531592 | 3.191767 | 2.650637 | 0.541131 | 217.810628 | 197.972372 | 62.155534 | 208.324997 | 207.574997 | 194.737499 | 185.254998 | 205.410004 |
MSFT | 2020-08-07 | 214.850006 | 215.699997 | 210.929993 | 212.479996 | 205.504822 | 27,820,400 | 213.489998 | 213.18699 | 215.699997 | 210.929993 | 214.319998 | 207.832 | 201.0002 | 4.893286 | 210.147457 | 206.972214 | 201.011527 | 5.420013 | 5.569217 | 5.607541 | 198.579527 | up | 210.147457 | 206.972214 | 3.175243 | 2.755558 | 0.419685 | 217.618571 | 198.045429 | 56.838068 | 208.324997 | 207.574997 | 195.712505 | 186.230004 | 208.779999 |
MSFT | 2020-08-10 | 211.669998 | 211.880005 | 206.350006 | 208.25 | 201.413712 | 36,716,500 | 209.537502 | 213.338494 | 213.338494 | 206.350006 | 212.661999 | 207.891 | 201.5002 | 4.890728 | 209.855541 | 207.066865 | 201.295389 | 6.12999 | 5.609272 | 5.659786 | 198.579527 | up | 209.855541 | 207.066865 | 2.788676 | 2.762181 | 0.026494 | 217.672455 | 198.109544 | 51.638024 | 208.324997 | 207.574997 | 197.492504 | 187.065003 | 205.050003 |
MSFT | 2020-08-11 | 207.160004 | 207.649994 | 203.139999 | 203.380005 | 196.703568 | 36,446,500 | 205.332501 | 211.437998 | 211.437998 | 203.139999 | 210.680002 | 207.6425 | 201.911201 | 4.991406 | 208.859304 | 206.793764 | 201.377139 | 5.110001 | 5.57361 | 5.604807 | 198.579527 | up | 208.859304 | 206.793764 | 2.06554 | 2.622853 | -0.557313 | 217.625311 | 197.659688 | 46.377289 | 208.324997 | 207.574997 | 199.055004 | 190.260002 | 202.910004 |
MSFT | 2020-08-12 | 205.289993 | 210.279999 | 204.75 | 209.190002 | 202.322815 | 28,013,100 | 207.377499 | 208.385249 | 210.279999 | 204.75 | 209.930002 | 207.7 | 202.3968 | 5.002837 | 208.910181 | 206.971263 | 201.683526 | 6.899994 | 5.668352 | 5.734326 | 198.579527 | up | 208.910181 | 206.971263 | 1.938917 | 2.486066 | -0.547149 | 217.705673 | 197.694327 | 52.583649 | 208.324997 | 207.574997 | 201.060001 | 192.029999 | 200.389999 |
MSFT | 2020-08-13 | 209.440002 | 211.350006 | 208.149994 | 208.699997 | 201.848938 | 22,588,900 | 209.41 | 207.881374 | 211.350006 | 207.881374 | 208.4 | 207.939 | 202.8636 | 4.926343 | 208.877845 | 207.099318 | 201.958681 | 3.200012 | 5.492042 | 5.480895 | 198.579527 | up | 208.877845 | 207.099318 | 1.778527 | 2.344558 | -0.566031 | 217.791686 | 198.086314 | 52.036625 | 210.389999 | 207.574997 | 201.060001 | 192.029999 | 202.539993 |
MSFT | 2020-08-14 | 208.759995 | 209.589996 | 207.509995 | 208.899994 | 202.042358 | 17,958,900 | 208.689995 | 208.645687 | 209.589996 | 207.509995 | 207.684 | 208.239999 | 203.3832 | 4.782789 | 208.881252 | 207.232701 | 202.23089 | 2.080001 | 5.248325 | 5.140805 | 198.579527 | up | 208.881252 | 207.232701 | 1.648551 | 2.205357 | -0.556806 | 217.805577 | 198.674422 | 52.254944 | 209.754997 | 207.574997 | 202.080002 | 192.885002 | 207.419998 |
MSFT | 2020-08-17 | 209.600006 | 211.190002 | 208.919998 | 210.279999 | 203.377045 | 20,184,800 | 209.997501 | 208.667841 | 211.190002 | 208.667841 | 208.089999 | 208.173999 | 203.8448 | 4.742924 | 209.096444 | 207.458427 | 202.546541 | 2.290008 | 5.037016 | 4.855726 | 198.579527 | up | 209.096444 | 207.458427 | 1.638017 | 2.091889 | -0.453872 | 217.659846 | 198.688152 | 53.817033 | 209.754997 | 207.574997 | 202.080002 | 192.885002 | 200.589996 |
MSFT | 2020-08-18 | 210.529999 | 212.360001 | 209.210007 | 211.490005 | 204.547333 | 21,336,200 | 210.897503 | 209.332671 | 212.360001 | 209.210007 | 209.711999 | 208.310999 | 204.3074 | 4.79967 | 209.464684 | 207.757062 | 202.897265 | 3.149994 | 4.902229 | 4.685152 | 198.579527 | up | 209.464684 | 207.757062 | 1.707622 | 2.015036 | -0.307414 | 217.91034 | 198.711658 | 55.201036 | 209.754997 | 207.574997 | 203.127503 | 194.130005 | 203.190002 |
MSFT | 2020-08-19 | 211.490005 | 212.100006 | 209.25 | 209.699997 | 203.306351 | 27,627,600 | 210.635002 | 210.115087 | 212.100006 | 209.25 | 209.813998 | 208.208499 | 204.7054 | 4.743929 | 209.500886 | 207.900983 | 203.164039 | 2.850006 | 4.755642 | 4.501638 | 198.579527 | up | 209.500886 | 207.900983 | 1.599903 | 1.932009 | -0.332106 | 217.696357 | 198.720641 | 52.685678 | 209.419998 | 207.574997 | 204.635002 | 195.090004 | 207.820007 |
MSFT | 2020-08-20 | 209.539993 | 215 | 208.910004 | 214.580002 | 208.037598 | 26,981,500 | 212.0075 | 210.375045 | 215 | 208.910004 | 210.989999 | 208.8105 | 205.0602 | 4.750669 | 210.282289 | 208.395726 | 203.611724 | 6.089996 | 4.850953 | 4.660474 | 198.579527 | up | 210.282289 | 208.395726 | 1.886563 | 1.92292 | -0.036357 | 218.311838 | 199.309161 | 58.268645 | 209.07 | 207.574997 | 204.700001 | 195.090004 | 209.440002 |
MSFT | 2020-08-21 | 213.860001 | 216.25 | 212.850006 | 213.020004 | 206.525146 | 36,249,300 | 213.995003 | 211.191272 | 216.25 | 211.191272 | 211.814001 | 209.3965 | 205.5952 | 4.491236 | 210.703476 | 208.738265 | 203.980676 | 3.399994 | 4.747313 | 4.534426 | 200.946726 | up | 210.703476 | 208.738265 | 1.965211 | 1.931378 | 0.033833 | 218.378971 | 200.414028 | 55.994057 | 209.695 | 207.574997 | 204.700001 | 195.090004 | 207.259995 |
MSFT | 2020-08-24 | 214.789993 | 215.520004 | 212.429993 | 213.690002 | 207.174728 | 25,460,100 | 214.107498 | 212.593137 | 215.520004 | 212.429993 | 212.496002 | 209.888499 | 206.1142 | 4.389474 | 211.162941 | 209.10506 | 204.361434 | 3.090011 | 4.628934 | 4.389984 | 200.946726 | up | 211.162941 | 209.10506 | 2.057881 | 1.956679 | 0.101203 | 218.667447 | 201.109552 | 56.774501 | 210.5 | 207.574997 | 204.540001 | 196.029999 | 210.330002 |
MSFT | 2020-08-25 | 213.100006 | 216.610001 | 213.100006 | 216.470001 | 209.869949 | 23,043,700 | 214.820004 | 213.350318 | 216.610001 | 213.100006 | 213.492001 | 210.610999 | 206.6648 | 4.211794 | 211.979412 | 209.650611 | 204.83628 | 3.509995 | 4.54901 | 4.301985 | 201.949048 | up | 211.979412 | 209.650611 | 2.328801 | 2.031103 | 0.297698 | 219.034587 | 202.187412 | 59.948491 | 212.059998 | 207.574997 | 204.540001 | 196.029999 | 212.460007 |
MSFT | 2020-08-26 | 217.880005 | 222.089996 | 217.360001 | 221.149994 | 214.407242 | 39,600,800 | 219.619999 | 214.085161 | 222.089996 | 214.085161 | 215.782001 | 211.465499 | 207.2164 | 4.53406 | 213.390271 | 210.502417 | 205.476033 | 5.619995 | 4.625509 | 4.433786 | 206.42364 | up | 213.390271 | 210.502417 | 2.887853 | 2.202453 | 0.6854 | 220.533619 | 202.397379 | 64.65385 | 214.799996 | 209.799996 | 204.540001 | 196.029999 | 206.190002 |
MSFT | 2020-08-27 | 222.889999 | 231.149994 | 219.399994 | 226.580002 | 219.671692 | 57,602,200 | 225.004997 | 216.85258 | 231.149994 | 216.85258 | 218.182001 | 212.599499 | 207.8632 | 5.311797 | 215.41946 | 211.69335 | 206.30364 | 11.75 | 5.134401 | 5.165408 | 209.778771 | up | 215.41946 | 211.69335 | 3.726111 | 2.507185 | 1.218926 | 223.223093 | 201.975906 | 69.178343 | 220.029999 | 214.329995 | 206.257504 | 196.029999 | 210.380005 |
MSFT | 2020-08-28 | 228.179993 | 230.639999 | 226.580002 | 228.910004 | 221.930664 | 26,292,900 | 228.5775 | 220.928789 | 230.639999 | 220.928789 | 221.360001 | 213.7945 | 208.515 | 6.138575 | 217.494928 | 212.968657 | 207.190164 | 4.059997 | 5.057658 | 5.054867 | 213.445401 | up | 217.494928 | 212.968657 | 4.526271 | 2.911002 | 1.615269 | 226.07165 | 201.51735 | 70.89968 | 220.029999 | 214.329995 | 206.780003 | 196.029999 | 205.910004 |
MSFT | 2020-08-31 | 227 | 228.699997 | 224.309998 | 225.529999 | 218.653717 | 28,774,200 | 226.384999 | 224.753144 | 228.699997 | 224.309998 | 223.728 | 214.244 | 209.1226 | 6.657418 | 218.731093 | 213.899127 | 207.909373 | 4.600006 | 5.024968 | 5.00938 | 213.445401 | up | 218.731093 | 213.899127 | 4.831966 | 3.295195 | 1.536771 | 227.558837 | 200.929164 | 65.210216 | 220.029999 | 215.079995 | 205.345001 | 196.029999 | 209.830002 |
MSFT | 2020-09-01 | 225.509995 | 227.449997 | 224.429993 | 227.270004 | 220.340652 | 25,725,500 | 226.164997 | 225.569071 | 227.449997 | 224.429993 | 225.888001 | 214.943001 | 209.6566 | 7.258743 | 220.044772 | 214.889562 | 208.668613 | 3.020004 | 4.881757 | 4.810443 | 213.445401 | up | 220.044772 | 214.889562 | 5.155209 | 3.667198 | 1.488012 | 229.460488 | 200.425514 | 66.692028 | 220.029999 | 215.079995 | 205.345001 | 196.029999 | 210.580002 |
MSFT | 2020-09-02 | 227.970001 | 232.860001 | 227.350006 | 231.649994 | 224.587112 | 34,080,800 | 229.957501 | 225.867034 | 232.860001 | 225.867034 | 227.988001 | 215.8785 | 210.2514 | 8.139269 | 221.830191 | 216.131076 | 209.569844 | 5.589997 | 4.932345 | 4.888398 | 215.439809 | up | 221.830191 | 216.131076 | 5.699115 | 4.073581 | 1.625534 | 232.157038 | 199.599963 | 70.139821 | 222.644997 | 215.934998 | 205.345001 | 196.029999 | 215.809998 |
MSFT | 2020-09-03 | 229.270004 | 229.309998 | 214.960007 | 217.300003 | 210.674667 | 58,400,300 | 222.710003 | 227.912267 | 229.309998 | 214.960007 | 226.132001 | 215.926 | 210.6406 | 8.144935 | 221.133239 | 216.217663 | 209.872988 | 16.689987 | 5.772177 | 6.068557 | 215.439809 | up | 221.133239 | 216.217663 | 4.915576 | 4.24198 | 0.673596 | 232.215871 | 199.63613 | 51.376153 | 222.644997 | 215.934998 | 205.345001 | 196.490006 | 221.399994 |
MSFT | 2020-09-04 | 215.100006 | 218.360001 | 205.190002 | 214.25 | 207.717636 | 59,664,100 | 213.225002 | 225.311135 | 225.311135 | 205.190002 | 223.2 | 216.0145 | 210.9188 | 8.115083 | 220.074279 | 216.07191 | 210.044635 | 13.169999 | 6.300593 | 6.778701 | 232.111105 | down | 220.074279 | 216.07191 | 4.002369 | 4.194058 | -0.191689 | 232.244666 | 199.784335 | 48.411751 | 219.025002 | 215.934998 | 205.345001 | 196.490006 | 222.860001 |
MSFT | 2020-09-08 | 206.5 | 210.029999 | 202.199997 | 202.660004 | 196.481018 | 52,924,300 | 205.3475 | 219.268069 | 219.268069 | 202.199997 | 218.626001 | 215.735001 | 211.0454 | 8.484442 | 217.39516 | 215.078436 | 209.755042 | 12.050003 | 6.711265 | 7.305831 | 228.032492 | down | 217.39516 | 215.078436 | 2.316724 | 3.818591 | -1.501867 | 232.703886 | 198.766116 | 39.164099 | 217.529999 | 217.529999 | 205.345001 | 196.490006 | 220.860001 |
MSFT | 2020-09-09 | 207.600006 | 214.839996 | 206.699997 | 211.289993 | 204.847885 | 45,679,000 | 210.107498 | 212.307784 | 214.839996 | 206.699997 | 215.429999 | 216.1305 | 211.3024 | 8.051523 | 216.455903 | 214.79781 | 209.815236 | 12.179992 | 7.101888 | 7.793248 | 228.032492 | down | 216.455903 | 214.79781 | 1.658093 | 3.386491 | -1.728398 | 232.233545 | 200.027455 | 47.244938 | 217.529999 | 217.529999 | 206.584999 | 197.120003 | 219.660004 |
MSFT | 2020-09-10 | 213.399994 | 214.740005 | 204.110001 | 205.369995 | 199.108353 | 35,461,500 | 209.404999 | 211.207641 | 214.740005 | 204.110001 | 210.173999 | 215.9395 | 211.3396 | 8.267252 | 214.750379 | 214.099454 | 209.640913 | 10.630004 | 7.353897 | 8.076923 | 228.032492 | down | 214.750379 | 214.099454 | 0.650925 | 2.839378 | -2.188453 | 232.474003 | 199.404996 | 43.023165 | 217.529999 | 217.529999 | 206.584999 | 197.120003 | 219.660004 |
MSFT | 2020-09-11 | 207.199997 | 208.630005 | 201.240005 | 204.029999 | 197.809235 | 33,620,100 | 205.275002 | 210.30632 | 210.30632 | 201.240005 | 207.519998 | 215.706 | 211.3262 | 8.54381 | 213.10109 | 213.353568 | 209.420877 | 7.39 | 7.356475 | 8.008231 | 228.032492 | down | 213.10109 | 213.353568 | -0.252478 | 2.221007 | -2.473485 | 232.793619 | 198.61838 | 42.105995 | 217.050003 | 217.050003 | 207.574997 | 197.120003 | 214.220001 |
MSFT | 2020-09-14 | 204.240005 | 209.199997 | 204.029999 | 205.410004 | 199.147156 | 30,375,800 | 205.720001 | 207.790661 | 209.199997 | 204.029999 | 205.751999 | 215.5315 | 211.3092 | 8.723875 | 211.917846 | 212.765156 | 209.263588 | 5.169998 | 7.200298 | 7.724408 | 228.032492 | down | 211.917846 | 212.765156 | -0.84731 | 1.607343 | -2.454654 | 232.97925 | 198.083751 | 43.443189 | 217.050003 | 217.050003 | 207.949997 | 197.120003 | 214.649994 |
MSFT | 2020-09-15 | 208.419998 | 209.779999 | 206.929993 | 208.779999 | 202.414429 | 21,823,900 | 208.477497 | 206.755331 | 209.779999 | 206.755331 | 206.975998 | 215.4565 | 211.2708 | 8.77768 | 211.4351 | 212.469959 | 209.244623 | 4.369995 | 6.998134 | 7.388966 | 228.032492 | down | 211.4351 | 212.469959 | -1.034859 | 1.078903 | -2.113762 | 233.011861 | 197.901139 | 46.681876 | 217.050003 | 217.050003 | 207.949997 | 197.120003 | 214.800003 |
MSFT | 2020-09-16 | 210.619995 | 210.649994 | 204.639999 | 205.050003 | 198.798126 | 26,328,100 | 207.739998 | 207.616414 | 210.649994 | 204.639999 | 205.728 | 215.1345 | 211.2068 | 9.0449 | 210.452777 | 211.920333 | 209.080129 | 6.009995 | 6.927553 | 7.251069 | 228.032492 | down | 210.452777 | 211.920333 | -1.467555 | 0.569611 | -2.037167 | 233.224301 | 197.044699 | 43.699102 | 215.275002 | 217.050003 | 207.949997 | 199.010002 | 214.889999 |
MSFT | 2020-09-17 | 200.050003 | 204.330002 | 199.960007 | 202.910004 | 196.723389 | 34,011,300 | 201.812504 | 207.678206 | 207.678206 | 199.960007 | 205.236002 | 214.795001 | 211.0084 | 9.380813 | 209.292351 | 211.252901 | 208.838163 | 5.089996 | 6.796298 | 7.034962 | 223.24989 | down | 209.292351 | 211.252901 | -1.96055 | 0.063579 | -2.024129 | 233.556627 | 196.033374 | 42.039442 | 209.160004 | 216.410004 | 207.949997 | 199.025002 | 216.229996 |
MSFT | 2020-09-18 | 202.800003 | 203.649994 | 196.25 | 200.389999 | 194.280243 | 55,225,300 | 200.772499 | 204.745355 | 204.745355 | 196.25 | 204.508002 | 214.0855 | 210.7298 | 9.919103 | 207.922758 | 210.448242 | 208.506862 | 7.399994 | 6.83942 | 7.071465 | 221.164392 | down | 207.922758 | 210.448242 | -2.525483 | -0.454233 | -2.07125 | 233.923707 | 194.247294 | 40.10771 | 205.544998 | 214.555001 | 207.949997 | 199.495003 | 210.080002 |
MSFT | 2020-09-21 | 197.190002 | 202.710007 | 196.380005 | 202.539993 | 196.364639 | 39,839,700 | 199.705002 | 202.758927 | 202.758927 | 196.380005 | 203.934 | 213.5615 | 210.5072 | 10.249661 | 207.09464 | 209.862445 | 208.272867 | 6.330002 | 6.803033 | 6.997319 | 220.536962 | down | 207.09464 | 209.862445 | -2.767805 | -0.916948 | -1.850857 | 234.060822 | 193.062178 | 42.533886 | 205.544998 | 214.555001 | 208.982498 | 199.495003 | 213.25 |
MSFT | 2020-09-22 | 205.059998 | 208.100006 | 202.080002 | 207.419998 | 201.095856 | 33,517,100 | 205.665001 | 201.231964 | 208.100006 | 201.231964 | 203.661999 | 213.248 | 210.5142 | 10.341005 | 207.144695 | 209.681523 | 208.239422 | 6.020004 | 6.747102 | 6.899587 | 220.536962 | down | 207.144695 | 209.681523 | -2.536828 | -1.240924 | -1.295904 | 233.93001 | 192.565989 | 47.711452 | 205.495003 | 214.555001 | 208.664997 | 199.824997 | 202.679993 |
MSFT | 2020-09-23 | 207.899994 | 208.100006 | 200.029999 | 200.589996 | 194.474106 | 30,803,800 | 204.154999 | 203.448483 | 208.100006 | 200.029999 | 202.769998 | 212.453999 | 210.359 | 10.684535 | 206.13628 | 209.008077 | 207.939444 | 8.070007 | 6.841595 | 7.016629 | 220.536962 | down | 206.13628 | 209.008077 | -2.871797 | -1.567098 | -1.304698 | 233.823069 | 191.08493 | 42.006922 | 203.449997 | 214.555001 | 208.664997 | 199.824997 | 204.720001 |
MSFT | 2020-09-24 | 199.850006 | 205.570007 | 199.199997 | 203.190002 | 196.994858 | 31,202,500 | 201.952503 | 203.801741 | 205.570007 | 199.199997 | 202.825998 | 211.556 | 210.262 | 10.669927 | 205.683007 | 208.577108 | 207.753191 | 6.37001 | 6.807911 | 6.951967 | 220.536962 | down | 205.683007 | 208.577108 | -2.894102 | -1.832499 | -1.061603 | 232.895854 | 190.216145 | 44.716674 | 203.449997 | 214.555001 | 208.664997 | 199.824997 | 202.470001 |
MSFT | 2020-09-25 | 203.550003 | 209.039993 | 202.539993 | 207.820007 | 201.483688 | 29,437,300 | 205.737499 | 202.877122 | 209.039993 | 202.539993 | 204.311999 | 210.618 | 210.34 | 10.088398 | 206.011776 | 208.521027 | 207.755812 | 6.5 | 6.785917 | 6.906771 | 220.536962 | down | 206.011776 | 208.521027 | -2.509251 | -1.967849 | -0.541401 | 230.794796 | 190.441204 | 49.263091 | 203.449997 | 214.555001 | 208.497498 | 200.824997 | 202.330002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.