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 | 2020-09-28 | 210.880005 | 212.570007 | 208.059998 | 209.440002 | 203.054306 | 32,004,900 | 210.237503 | 204.30731 | 212.570007 | 204.30731 | 205.692001 | 209.6445 | 210.4712 | 9.123642 | 206.539195 | 208.589099 | 207.821858 | 4.75 | 6.640494 | 6.691094 | 220.536962 | down | 206.539195 | 208.589099 | -2.049904 | -1.98426 | -0.065643 | 227.891784 | 191.397216 | 50.788065 | 204.410004 | 214.555001 | 208.322498 | 200.824997 | 206.429993 |
MSFT | 2020-09-29 | 209.350006 | 210.070007 | 206.809998 | 207.259995 | 200.940765 | 24,221,900 | 208.372502 | 207.272407 | 210.070007 | 206.809998 | 205.66 | 208.731 | 210.3844 | 8.329476 | 206.650088 | 208.490647 | 207.799825 | 3.260009 | 6.399031 | 6.347985 | 220.536962 | down | 206.650088 | 208.490647 | -1.840559 | -1.95552 | 0.114961 | 225.389951 | 192.072048 | 48.66818 | 204.410004 | 214.555001 | 208.634998 | 200.824997 | 216.389999 |
MSFT | 2020-09-30 | 207.729996 | 211.979996 | 206.539993 | 210.330002 | 203.917145 | 33,829,100 | 209.144997 | 207.822454 | 211.979996 | 206.539993 | 207.608002 | 207.884 | 210.416 | 7.118312 | 207.216228 | 208.626895 | 207.899047 | 5.440003 | 6.330529 | 6.257187 | 220.536962 | down | 207.216228 | 208.626895 | -1.410667 | -1.84655 | 0.435882 | 222.120624 | 193.647375 | 51.724135 | 204.410004 | 214.555001 | 209.037499 | 200.824997 | 223.289993 |
MSFT | 2020-10-01 | 213.490005 | 213.990005 | 211.320007 | 212.460007 | 205.982208 | 27,158,400 | 212.815006 | 208.483725 | 213.990005 | 208.483725 | 209.462003 | 206.9245 | 210.4302 | 4.590847 | 208.022963 | 208.91083 | 208.077908 | 3.660003 | 6.139777 | 5.997468 | 220.536962 | down | 208.022963 | 208.91083 | -0.887866 | -1.654813 | 0.766947 | 216.106194 | 197.742806 | 53.780098 | 205.185005 | 214.555001 | 209.817498 | 200.824997 | 223.720001 |
MSFT | 2020-10-02 | 208 | 210.990005 | 205.539993 | 206.190002 | 199.903381 | 33,154,800 | 207.68 | 210.649366 | 210.990005 | 205.539993 | 209.136002 | 206.369 | 210.5032 | 3.887622 | 207.740969 | 208.709287 | 208.003873 | 6.920014 | 6.195508 | 6.089723 | 220.536962 | down | 207.740969 | 208.709287 | -0.968317 | -1.517514 | 0.549196 | 214.144244 | 198.593757 | 47.383042 | 206.595001 | 214.555001 | 212.299996 | 203.049996 | 218.389999 |
MSFT | 2020-10-05 | 207.220001 | 210.410004 | 206.979996 | 210.380005 | 203.965622 | 21,331,600 | 208.747502 | 209.164683 | 210.410004 | 206.979996 | 209.324002 | 206.1755 | 210.6848 | 3.556962 | 208.146975 | 208.833044 | 208.097054 | 4.220002 | 6.054401 | 5.902751 | 220.536962 | down | 208.146975 | 208.833044 | -0.686069 | -1.351225 | 0.665156 | 213.289425 | 199.061576 | 51.532051 | 206.595001 | 214.555001 | 217.179997 | 211.305001 | 211.009995 |
MSFT | 2020-10-06 | 208.820007 | 210.179993 | 204.820007 | 205.910004 | 199.631943 | 28,554,300 | 207.432503 | 208.956092 | 210.179993 | 204.820007 | 209.054004 | 206.338 | 210.726 | 3.460843 | 207.802825 | 208.616522 | 208.011288 | 5.559998 | 6.019086 | 5.868476 | 220.536962 | down | 207.802825 | 208.616522 | -0.813697 | -1.243719 | 0.430022 | 213.259687 | 199.416314 | 47.251387 | 206.595001 | 214.555001 | 217.179997 | 212.349999 | 216.550003 |
MSFT | 2020-10-07 | 207.059998 | 210.110001 | 206.720001 | 209.830002 | 203.432373 | 25,681,100 | 208.430001 | 208.194297 | 210.110001 | 206.720001 | 208.954004 | 206.265001 | 210.8822 | 3.364963 | 208.114699 | 208.70641 | 208.08261 | 4.199997 | 5.889151 | 5.701628 | 220.536962 | down | 208.114699 | 208.70641 | -0.591711 | -1.113318 | 0.521607 | 212.994927 | 199.535075 | 51.088524 | 208.264999 | 214.555001 | 217.554997 | 212.349999 | 215.440002 |
MSFT | 2020-10-08 | 210.509995 | 211.190002 | 208.320007 | 210.580002 | 204.159531 | 19,925,800 | 210.150002 | 208.312149 | 211.190002 | 208.312149 | 208.578003 | 206.525501 | 211.0126 | 3.491324 | 208.493976 | 208.845194 | 208.180547 | 2.869995 | 5.673497 | 5.418465 | 220.536962 | down | 208.493976 | 208.845194 | -0.351218 | -0.960898 | 0.60968 | 213.508149 | 199.542853 | 51.810805 | 209.405006 | 214.555001 | 217.554997 | 212.349999 | 216.509995 |
MSFT | 2020-10-09 | 211.229996 | 215.860001 | 211.229996 | 215.809998 | 209.230087 | 26,458,000 | 213.532498 | 209.231075 | 215.860001 | 209.231075 | 210.502002 | 207.114501 | 211.2508 | 4.004165 | 209.619518 | 209.361106 | 208.479741 | 5.279999 | 5.64539 | 5.404618 | 220.536962 | down | 209.619518 | 209.361106 | 0.258412 | -0.717036 | 0.975448 | 215.122832 | 199.106171 | 56.621369 | 210.340004 | 212.779999 | 219.289998 | 213.205002 | 217.229996 |
MSFT | 2020-10-12 | 218.789993 | 223.860001 | 216.809998 | 221.399994 | 214.649643 | 40,461,400 | 220.214997 | 211.381786 | 223.860001 | 211.381786 | 212.706 | 207.914001 | 211.5786 | 5.093957 | 211.431899 | 210.252875 | 208.986418 | 8.050003 | 5.817148 | 5.669156 | 203.32753 | up | 211.431899 | 210.252875 | 1.179024 | -0.337824 | 1.516848 | 218.101914 | 197.726088 | 61.092103 | 214.340004 | 210.055001 | 219.289998 | 213.205002 | 214.460007 |
MSFT | 2020-10-13 | 222.720001 | 225.210007 | 220.429993 | 222.860001 | 216.06514 | 28,950,800 | 222.805001 | 215.798391 | 225.210007 | 215.798391 | 216.095999 | 208.618001 | 211.705 | 6.094606 | 213.190068 | 211.186736 | 209.53048 | 4.780014 | 5.743067 | 5.580242 | 206.079273 | up | 213.190068 | 211.186736 | 2.003332 | 0.130407 | 1.872925 | 220.807212 | 196.42879 | 62.188223 | 215.015007 | 210.730004 | 217.48 | 213.205002 | 211.080002 |
MSFT | 2020-10-14 | 223 | 224.220001 | 219.130005 | 220.860001 | 214.126099 | 23,421,700 | 221.802502 | 219.301696 | 224.220001 | 219.130005 | 218.301999 | 209.408501 | 211.8564 | 6.610909 | 214.370058 | 211.903274 | 209.974775 | 5.089996 | 5.696419 | 5.531218 | 206.079273 | up | 214.370058 | 211.903274 | 2.466784 | 0.597683 | 1.869101 | 222.630319 | 196.186682 | 59.706783 | 215.015007 | 210.730004 | 217.529999 | 213.205002 | 212.419998 |
MSFT | 2020-10-15 | 217.100006 | 220.360001 | 216.009995 | 219.660004 | 212.962692 | 22,733,100 | 218.282502 | 220.552099 | 220.552099 | 216.009995 | 220.118 | 210.246001 | 211.990801 | 6.802527 | 215.183896 | 212.477847 | 210.354588 | 4.850006 | 5.635961 | 5.463096 | 206.079273 | up | 215.183896 | 212.477847 | 2.706049 | 1.019356 | 1.686693 | 223.851054 | 196.640947 | 58.206066 | 215.015007 | 210.730004 | 217.529999 | 213.205002 | 210.389999 |
MSFT | 2020-10-16 | 220.149994 | 222.289993 | 219.320007 | 219.660004 | 212.962692 | 26,057,900 | 220.355 | 219.4173 | 222.289993 | 219.320007 | 220.888001 | 211.209501 | 212.057 | 6.696932 | 215.872528 | 213.009859 | 210.719506 | 2.969986 | 5.445534 | 5.213785 | 206.079273 | up | 215.872528 | 213.009859 | 2.862669 | 1.388019 | 1.474651 | 224.603365 | 197.815637 | 58.206066 | 215.015007 | 210.730004 | 217.529999 | 213.205002 | 210.110001 |
MSFT | 2020-10-19 | 220.419998 | 222.300003 | 213.720001 | 214.220001 | 207.688553 | 27,625,800 | 217.665001 | 219.88615 | 222.300003 | 213.720001 | 219.452002 | 211.793501 | 212.091801 | 6.40399 | 215.618293 | 213.099499 | 210.85678 | 8.580002 | 5.669425 | 5.550407 | 206.079273 | up | 215.618293 | 213.099499 | 2.518794 | 1.614174 | 0.90462 | 224.601481 | 198.985521 | 51.412024 | 215.965004 | 210.730004 | 217.050003 | 215.184998 | 213.860001 |
MSFT | 2020-10-20 | 215.800003 | 217.369995 | 213.089996 | 214.649994 | 208.105438 | 22,753,500 | 215.227497 | 218.775575 | 218.775575 | 213.089996 | 217.810001 | 212.155001 | 212.2198 | 6.347934 | 215.469324 | 213.21435 | 211.005534 | 4.279999 | 5.57018 | 5.423366 | 206.079273 | up | 215.469324 | 213.21435 | 2.254974 | 1.742334 | 0.51264 | 224.850869 | 199.459133 | 51.89004 | 216.765007 | 210.730004 | 217.050003 | 215.184998 | 213.869995 |
MSFT | 2020-10-21 | 213.119995 | 216.919998 | 213.119995 | 214.800003 | 208.250885 | 22,724,900 | 214.489998 | 217.001536 | 217.001536 | 213.119995 | 216.598001 | 212.865502 | 212.4482 | 5.752709 | 215.366351 | 213.331806 | 211.154336 | 3.800003 | 5.443739 | 5.26103 | 206.079273 | up | 215.366351 | 213.331806 | 2.034545 | 1.800776 | 0.233769 | 224.370919 | 201.360084 | 52.067208 | 218.220002 | 210.730004 | 217.050003 | 215.184998 | 215.229996 |
MSFT | 2020-10-22 | 213.929993 | 216.059998 | 211.699997 | 214.889999 | 208.33812 | 22,351,500 | 214.144997 | 215.745767 | 216.059998 | 211.699997 | 215.644 | 213.450501 | 212.5622 | 5.293583 | 215.293066 | 213.447228 | 211.300833 | 4.360001 | 5.366329 | 5.170927 | 206.079273 | up | 215.293066 | 213.447228 | 1.845839 | 1.809789 | 0.03605 | 224.037666 | 202.863336 | 52.180982 | 218.455002 | 210.730004 | 216.162502 | 215.184998 | 214.070007 |
MSFT | 2020-10-23 | 215.029999 | 216.279999 | 213.160004 | 216.229996 | 209.637268 | 18,879,600 | 215.175 | 214.945382 | 216.279999 | 213.160004 | 214.957999 | 213.871001 | 212.7128 | 5.154993 | 215.437209 | 213.653359 | 211.494133 | 3.119995 | 5.205877 | 4.965834 | 206.079273 | up | 215.437209 | 213.653359 | 1.783851 | 1.804601 | -0.02075 | 224.180986 | 203.561015 | 53.93427 | 218.455002 | 210.730004 | 212.785004 | 215.184998 | 216.210007 |
MSFT | 2020-10-26 | 213.850006 | 216.339996 | 208.100006 | 210.080002 | 203.674789 | 37,111,600 | 212.092503 | 215.060191 | 216.339996 | 208.100006 | 214.129999 | 213.903001 | 212.7364 | 5.127955 | 214.613024 | 213.388666 | 211.438677 | 8.23999 | 5.422599 | 5.293249 | 206.079273 | up | 214.613024 | 213.388666 | 1.224358 | 1.688552 | -0.464194 | 224.15891 | 203.647091 | 45.659769 | 216.160004 | 210.795006 | 210.049999 | 214.555001 | 215.369995 |
MSFT | 2020-10-27 | 211.589996 | 214.669998 | 210.330002 | 213.25 | 206.748138 | 36,700,300 | 212.459999 | 213.576347 | 214.669998 | 210.330002 | 213.85 | 214.202501 | 212.795801 | 4.888899 | 214.403328 | 213.378394 | 211.50971 | 4.589996 | 5.363127 | 5.222924 | 206.079273 | up | 214.403328 | 213.378394 | 1.024934 | 1.555829 | -0.530895 | 223.980299 | 204.424703 | 49.924316 | 215.200005 | 212.205002 | 210.049999 | 214.555001 | 214.240005 |
MSFT | 2020-10-28 | 207.669998 | 208.839996 | 202.100006 | 202.679993 | 196.500397 | 51,195,600 | 205.322498 | 213.018173 | 213.018173 | 202.100006 | 211.425998 | 213.820001 | 212.6196 | 5.47228 | 212.599738 | 212.58592 | 211.163446 | 11.149994 | 5.776475 | 5.815631 | 222.916894 | down | 212.599738 | 212.58592 | 0.013818 | 1.247427 | -1.233609 | 224.764561 | 202.87544 | 38.948376 | 212.200005 | 212.205002 | 210.025002 | 214.555001 | 214.360001 |
MSFT | 2020-10-29 | 204.070007 | 207.360001 | 203.369995 | 204.720001 | 198.478226 | 31,432,600 | 204.880001 | 209.170336 | 209.170336 | 203.369995 | 209.391998 | 213.433 | 212.52 | 5.835176 | 211.387471 | 212.003259 | 210.910762 | 4.680008 | 5.698156 | 5.702069 | 222.471204 | down | 211.387471 | 212.003259 | -0.615789 | 0.874783 | -1.490572 | 225.103351 | 201.762649 | 41.616236 | 212.200005 | 212.205002 | 209.002499 | 214.555001 | 214.289993 |
MSFT | 2020-10-30 | 203.5 | 204.289993 | 199.619995 | 202.470001 | 196.296783 | 36,953,700 | 202.469997 | 207.025168 | 207.025168 | 199.619995 | 206.639999 | 213.247 | 212.2778 | 6.130041 | 210.015552 | 211.297092 | 210.579752 | 5.100006 | 5.655431 | 5.641863 | 218.880582 | down | 210.015552 | 211.297092 | -1.28154 | 0.443519 | -1.725059 | 225.507082 | 200.986919 | 39.562769 | 208.494995 | 212.415001 | 209.002499 | 214.555001 | 216.009995 |
MSFT | 2020-11-02 | 204.289993 | 205.279999 | 200.119995 | 202.330002 | 196.161057 | 30,842,200 | 203.004997 | 204.747583 | 205.279999 | 200.119995 | 205.089999 | 212.8445 | 212.064 | 6.57624 | 208.83316 | 210.632863 | 210.256232 | 5.160004 | 5.620043 | 5.593677 | 218.880582 | down | 208.83316 | 210.632863 | -1.799703 | -0.005126 | -1.794578 | 225.99698 | 199.692021 | 39.43239 | 208.269997 | 212.415001 | 209.002499 | 214.555001 | 211.800003 |
MSFT | 2020-11-03 | 203.889999 | 208.119995 | 203.119995 | 206.429993 | 200.136063 | 27,512,000 | 205.389996 | 203.87629 | 208.119995 | 203.119995 | 203.725998 | 212.8705 | 211.9188 | 6.54835 | 208.463442 | 210.321539 | 210.106184 | 5.789993 | 5.632183 | 5.613308 | 218.880582 | down | 208.463442 | 210.321539 | -1.858098 | -0.37572 | -1.482378 | 225.967199 | 199.7738 | 45.134796 | 207.979996 | 212.415001 | 209.482502 | 214.555001 | 210.520004 |
MSFT | 2020-11-04 | 214.020004 | 218.320007 | 212.419998 | 216.389999 | 209.792404 | 42,311,800 | 215.287502 | 204.633143 | 218.320007 | 204.633143 | 206.467999 | 213.198499 | 211.9172 | 6.552329 | 209.682912 | 210.771055 | 210.352608 | 11.890014 | 6.079171 | 6.240979 | 218.880582 | down | 209.682912 | 210.771055 | -1.088143 | -0.518205 | -0.569938 | 226.303158 | 200.093841 | 55.977824 | 208.970001 | 212.415001 | 209.482502 | 214.555001 | 213.259995 |
MSFT | 2020-11-05 | 222.039993 | 224.119995 | 221.149994 | 223.289993 | 216.481995 | 36,080,100 | 222.649994 | 209.960322 | 224.119995 | 209.960322 | 210.181998 | 213.833999 | 211.96 | 6.892528 | 211.776309 | 211.698384 | 210.859956 | 7.729996 | 6.197087 | 6.389881 | 203.465353 | up | 211.776309 | 211.698384 | 0.077926 | -0.398979 | 0.476904 | 227.619055 | 200.048943 | 61.634579 | 211.869995 | 212.415001 | 209.482502 | 214.555001 | 214.199997 |
MSFT | 2020-11-06 | 222.259995 | 224.360001 | 218.029999 | 223.720001 | 216.898911 | 25,231,900 | 222.092499 | 216.305158 | 224.360001 | 216.305158 | 214.431998 | 214.229499 | 211.9028 | 7.230535 | 213.6138 | 212.588874 | 211.364272 | 6.330002 | 6.206581 | 6.383893 | 203.465353 | up | 213.6138 | 212.588874 | 1.024926 | -0.114198 | 1.139124 | 228.690568 | 199.76843 | 61.962613 | 211.989998 | 212.415001 | 209.870003 | 214.555001 | 214.130005 |
MSFT | 2020-11-09 | 224.440002 | 228.119995 | 217.880005 | 218.389999 | 211.731415 | 44,395,000 | 222.2075 | 219.198829 | 228.119995 | 217.880005 | 217.643997 | 214.078999 | 211.6924 | 7.103641 | 214.3486 | 213.018587 | 211.63979 | 10.23999 | 6.494681 | 6.769502 | 203.465353 | up | 214.3486 | 213.018587 | 1.330013 | 0.174645 | 1.155369 | 228.286282 | 199.871716 | 55.615051 | 213.869995 | 213.869995 | 210.575001 | 214.555001 | 219.279999 |
MSFT | 2020-11-10 | 214.5 | 216.5 | 209.720001 | 211.009995 | 204.576416 | 44,045,100 | 212.932499 | 220.703164 | 220.703164 | 209.720001 | 218.559997 | 213.486499 | 211.402 | 6.821269 | 213.834969 | 212.869802 | 211.615093 | 8.669998 | 6.650061 | 6.959552 | 203.465353 | up | 213.834969 | 212.869802 | 0.965166 | 0.332749 | 0.632417 | 227.129036 | 199.843962 | 48.245399 | 213.869995 | 213.869995 | 210.575001 | 214.555001 | 219.419998 |
MSFT | 2020-11-11 | 212.389999 | 218.039993 | 212.199997 | 216.550003 | 209.947556 | 29,440,800 | 214.794998 | 216.817832 | 218.039993 | 212.199997 | 218.591998 | 213.270999 | 211.1876 | 6.641782 | 214.252666 | 213.14241 | 211.808618 | 7.029998 | 6.677199 | 6.966597 | 203.465353 | up | 214.252666 | 213.14241 | 1.110256 | 0.48825 | 0.622006 | 226.554563 | 199.987435 | 53.253179 | 213.869995 | 213.869995 | 210.575001 | 214.555001 | 218.589996 |
MSFT | 2020-11-12 | 217.210007 | 219.110001 | 214.460007 | 215.440002 | 208.871368 | 21,593,900 | 216.555004 | 215.806415 | 219.110001 | 214.460007 | 217.022 | 213.059999 | 210.8634 | 6.493506 | 214.435333 | 213.312602 | 211.951026 | 4.649994 | 6.532399 | 6.734936 | 203.465353 | up | 214.435333 | 213.312602 | 1.122731 | 0.615147 | 0.507585 | 226.047012 | 200.072986 | 52.164084 | 214.119995 | 213.869995 | 211.41 | 214.555001 | 222.589996 |
MSFT | 2020-11-13 | 216.360001 | 217.419998 | 214.160004 | 216.509995 | 209.908722 | 18,621,100 | 216.1125 | 216.18071 | 217.419998 | 214.160004 | 215.579999 | 212.902499 | 210.8476 | 6.361865 | 214.754512 | 213.549446 | 212.129809 | 3.259994 | 6.298656 | 6.387442 | 203.465353 | up | 214.754512 | 213.549446 | 1.205066 | 0.733131 | 0.471936 | 225.626228 | 200.178769 | 53.158556 | 215.619995 | 213.869995 | 211.980003 | 214.555001 | 223.940002 |
MSFT | 2020-11-16 | 214.869995 | 217.740005 | 214.520004 | 217.229996 | 210.60675 | 24,953,300 | 216.09 | 216.146605 | 217.740005 | 214.520004 | 215.347998 | 213.052998 | 210.9072 | 6.429912 | 215.135356 | 213.822079 | 212.329816 | 3.220001 | 6.078752 | 6.070698 | 203.465353 | up | 215.135356 | 213.822079 | 1.313277 | 0.84916 | 0.464117 | 225.912822 | 200.193175 | 53.853759 | 218.919998 | 213.869995 | 211.560002 | 214.555001 | 221.020004 |
MSFT | 2020-11-17 | 216.100006 | 217.679993 | 214.080002 | 214.460007 | 207.921219 | 24,154,100 | 215.580002 | 216.118302 | 217.679993 | 214.080002 | 216.038001 | 213.043499 | 211.1432 | 6.427568 | 215.031456 | 213.869333 | 212.413353 | 3.599991 | 5.901698 | 5.823627 | 203.465353 | up | 215.031456 | 213.869333 | 1.162123 | 0.911752 | 0.25037 | 225.898636 | 200.188362 | 50.734075 | 218.919998 | 213.869995 | 212.197502 | 214.555001 | 222.75 |
MSFT | 2020-11-18 | 213.649994 | 215.169998 | 210.929993 | 211.080002 | 205.180084 | 28,372,800 | 212.707497 | 215.849152 | 215.849152 | 210.929993 | 214.944 | 212.857499 | 211.139 | 6.427888 | 214.42354 | 213.662716 | 212.361065 | 4.240005 | 5.783005 | 5.665265 | 203.465353 | up | 214.42354 | 213.662716 | 0.760824 | 0.881567 | -0.120743 | 225.713275 | 200.001723 | 47.145217 | 218.919998 | 213.869995 | 212.872505 | 214.555001 | 224.960007 |
MSFT | 2020-11-19 | 211.380005 | 213.029999 | 209.929993 | 212.419998 | 206.482635 | 24,792,700 | 211.689999 | 214.278324 | 214.278324 | 209.929993 | 214.34 | 212.733999 | 211.28 | 6.410487 | 214.115303 | 213.570663 | 212.363376 | 3.100006 | 5.591362 | 5.408739 | 203.465353 | up | 214.115303 | 213.570663 | 0.54464 | 0.814181 | -0.269541 | 225.554972 | 199.913026 | 48.694709 | 218.919998 | 213.869995 | 212.872505 | 214.555001 | 224.149994 |
MSFT | 2020-11-20 | 212.199997 | 213.289993 | 210 | 210.389999 | 204.509354 | 22,843,100 | 211.469997 | 212.984162 | 213.289993 | 210 | 213.116 | 212.441999 | 211.4072 | 6.375774 | 213.542179 | 213.335058 | 212.285989 | 3.289993 | 5.426979 | 5.196865 | 203.465353 | up | 213.542179 | 213.335058 | 0.207121 | 0.692769 | -0.485648 | 225.193548 | 199.69045 | 46.472044 | 214.415001 | 213.869995 | 212.872505 | 214.555001 | 221.679993 |
MSFT | 2020-11-23 | 210.949997 | 212.289993 | 208.160004 | 210.110001 | 204.237198 | 25,683,500 | 210.377499 | 212.227079 | 212.289993 | 208.160004 | 211.692001 | 212.443499 | 211.5012 | 6.375193 | 213.014152 | 213.096165 | 212.200656 | 4.129989 | 5.334337 | 5.090177 | 203.465353 | up | 213.014152 | 213.096165 | -0.082013 | 0.537813 | -0.619826 | 225.193885 | 199.693113 | 46.159081 | 213.635003 | 213.869995 | 212.872505 | 214.555001 | 222.419998 |
MSFT | 2020-11-24 | 209.589996 | 214.25 | 208.860001 | 213.860001 | 207.882355 | 33,979,700 | 211.64 | 211.302289 | 214.25 | 208.860001 | 211.572 | 212.473999 | 211.6028 | 6.380711 | 213.144282 | 213.152745 | 212.265728 | 5.389999 | 5.338313 | 5.120159 | 203.465353 | up | 213.144282 | 213.152745 | -0.008463 | 0.428558 | -0.437021 | 225.235422 | 199.712576 | 50.925761 | 213.635003 | 213.869995 | 213.347504 | 214.555001 | 217.690002 |
MSFT | 2020-11-25 | 215.110001 | 215.289993 | 212.460007 | 213.869995 | 207.89209 | 21,012,900 | 214.182499 | 211.471144 | 215.289993 | 211.471144 | 212.129999 | 213.033499 | 211.7792 | 5.95298 | 213.25593 | 213.205875 | 212.32864 | 2.829986 | 5.159146 | 4.891142 | 203.465353 | up | 213.25593 | 213.205875 | 0.050055 | 0.352857 | -0.302802 | 224.93946 | 201.127539 | 50.938228 | 212.950005 | 213.869995 | 213.747505 | 214.555001 | 217.899994 |
MSFT | 2020-11-27 | 214.850006 | 216.270004 | 214.039993 | 215.229996 | 209.21405 | 14,512,200 | 215.0975 | 212.826822 | 216.270004 | 212.826822 | 212.691998 | 213.558999 | 212.0256 | 5.635923 | 213.559633 | 213.35581 | 212.442419 | 2.400009 | 4.962065 | 4.642029 | 203.465353 | up | 213.559633 | 213.35581 | 0.203823 | 0.32305 | -0.119227 | 224.830844 | 202.287154 | 52.699147 | 212.950005 | 213.869995 | 214.475003 | 214.555001 | 212.25 |
MSFT | 2020-11-30 | 214.100006 | 214.759995 | 210.839996 | 214.070007 | 208.086517 | 33,064,800 | 213.442501 | 213.962161 | 214.759995 | 210.839996 | 213.428 | 214.138999 | 212.2992 | 4.995135 | 213.638152 | 213.408713 | 212.506246 | 4.39 | 4.921203 | 4.616826 | 203.465353 | up | 213.638152 | 213.408713 | 0.229439 | 0.304328 | -0.074889 | 224.129269 | 204.148729 | 51.0172 | 212.919999 | 213.869995 | 214.592503 | 214.555001 | 218.289993 |
MSFT | 2020-12-01 | 214.509995 | 217.320007 | 213.350006 | 216.210007 | 210.166687 | 30,904,500 | 215.347504 | 213.702331 | 217.320007 | 213.350006 | 214.648001 | 214.832999 | 212.5726 | 4.162995 | 214.033822 | 213.616217 | 212.651492 | 3.970001 | 4.85326 | 4.552143 | 203.465353 | up | 214.033822 | 213.616217 | 0.417605 | 0.326983 | 0.090622 | 223.15899 | 206.507009 | 53.937964 | 212.740006 | 213.869995 | 214.592503 | 214.555001 | 219.619995 |
MSFT | 2020-12-02 | 214.880005 | 215.470001 | 212.800003 | 215.369995 | 209.350113 | 23,724,500 | 214.630001 | 214.524917 | 215.470001 | 212.800003 | 214.95 | 215.28 | 212.7316 | 3.6632 | 214.239387 | 213.746126 | 212.7581 | 3.410004 | 4.750171 | 4.437929 | 203.465353 | up | 214.239387 | 213.746126 | 0.493261 | 0.360239 | 0.133022 | 222.6064 | 207.953599 | 52.611814 | 212.740006 | 213.869995 | 213.477505 | 214.555001 | 217.490005 |
MSFT | 2020-12-03 | 214.610001 | 216.380005 | 213.649994 | 214.240005 | 208.251724 | 25,120,900 | 214.720001 | 214.577459 | 216.380005 | 213.649994 | 215.024002 | 215.1725 | 213.0046 | 3.660458 | 214.239482 | 213.78271 | 212.816214 | 2.730011 | 4.605874 | 4.267137 | 203.465353 | up | 214.239482 | 213.78271 | 0.456772 | 0.379546 | 0.077227 | 222.493415 | 207.851584 | 50.802328 | 212.740006 | 213.869995 | 213.702503 | 214.555001 | 214.929993 |
MSFT | 2020-12-04 | 214.220001 | 215.380005 | 213.179993 | 214.360001 | 208.368393 | 24,666,000 | 214.285 | 214.64873 | 215.380005 | 213.179993 | 214.850003 | 214.726 | 213.228 | 3.12342 | 214.258023 | 213.825472 | 212.876754 | 2.200012 | 4.434026 | 4.060425 | 203.465353 | up | 214.258023 | 213.825472 | 0.432551 | 0.390147 | 0.042405 | 220.97284 | 208.47916 | 50.995075 | 212.740006 | 213.869995 | 212.202503 | 214.555001 | 216.339996 |
MSFT | 2020-12-07 | 214.369995 | 215.539993 | 212.990005 | 214.289993 | 208.300339 | 24,620,000 | 214.297497 | 214.466865 | 215.539993 | 212.990005 | 214.894 | 214.2545 | 213.3574 | 2.296578 | 214.262942 | 213.859881 | 212.932175 | 2.549988 | 4.299452 | 3.909381 | 203.465353 | up | 214.262942 | 213.859881 | 0.403061 | 0.39273 | 0.010331 | 218.847655 | 209.661345 | 50.869857 | 213.090004 | 213.869995 | 212.202503 | 214.555001 | 213.020004 |
MSFT | 2020-12-08 | 213.970001 | 216.949997 | 212.889999 | 216.009995 | 209.972244 | 23,284,100 | 214.954998 | 214.382181 | 216.949997 | 212.889999 | 214.853998 | 214.1355 | 213.4888 | 2.126367 | 214.531719 | 214.019149 | 213.052874 | 4.059998 | 4.282348 | 3.924443 | 203.465353 | up | 214.531719 | 214.019149 | 0.512571 | 0.416698 | 0.095873 | 218.388233 | 209.882766 | 53.867078 | 214.080002 | 214.119995 | 210.454998 | 214.555001 | 212.649994 |
MSFT | 2020-12-09 | 215.160004 | 215.229996 | 211.210007 | 211.800003 | 205.879929 | 32,440,600 | 213.350003 | 214.668589 | 215.229996 | 211.210007 | 214.139999 | 214.175 | 213.5796 | 2.07189 | 214.111455 | 213.854768 | 213.003742 | 4.799988 | 4.319323 | 4.011997 | 203.465353 | up | 214.111455 | 213.854768 | 0.256688 | 0.384696 | -0.128008 | 218.31878 | 210.03122 | 46.404811 | 214.080002 | 215.619995 | 210.342499 | 214.555001 | 216.440002 |
MSFT | 2020-12-10 | 211.770004 | 213.080002 | 210.360001 | 210.520004 | 204.635712 | 26,733,300 | 211.432503 | 214.009296 | 214.009296 | 210.360001 | 213.395999 | 213.8735 | 213.5834 | 2.145524 | 213.558924 | 213.607748 | 212.90634 | 2.720001 | 4.205085 | 3.882798 | 203.465353 | up | 213.558924 | 213.607748 | -0.048824 | 0.297992 | -0.346816 | 218.164547 | 209.582453 | 44.391281 | 213.840004 | 218.14 | 210.197498 | 214.555001 | 224.339996 |
MSFT | 2020-12-11 | 210.050003 | 213.320007 | 209.110001 | 213.259995 | 207.299118 | 30,979,400 | 211.435002 | 212.720899 | 213.320007 | 209.110001 | 213.175998 | 213.7645 | 213.5994 | 2.116937 | 213.512935 | 213.581989 | 212.920209 | 4.210006 | 4.205437 | 3.915519 | 203.465353 | up | 213.512935 | 213.581989 | -0.069053 | 0.224583 | -0.293636 | 217.998373 | 209.530626 | 49.447881 | 213.215004 | 218.14 | 210.692501 | 214.555001 | 224.970001 |
MSFT | 2020-12-14 | 213.100006 | 216.210007 | 212.880005 | 214.199997 | 208.212845 | 28,798,400 | 214.097504 | 212.07795 | 216.210007 | 212.07795 | 213.157999 | 213.649 | 213.7596 | 2.020059 | 213.618637 | 213.627767 | 212.970397 | 3.330002 | 4.142906 | 3.856967 | 203.465353 | up | 213.618637 | 213.627767 | -0.00913 | 0.17784 | -0.18697 | 217.689117 | 209.608882 | 51.091 | 213.029999 | 218.14 | 212.142498 | 214.555001 | 225.949997 |
MSFT | 2020-12-15 | 215.169998 | 215.419998 | 212.240005 | 214.130005 | 208.144836 | 27,000,600 | 214.240002 | 213.087727 | 215.419998 | 212.240005 | 212.782001 | 213.494 | 213.8346 | 1.841902 | 213.697309 | 213.66497 | 213.015872 | 3.179993 | 4.074126 | 3.78927 | 203.465353 | up | 213.697309 | 213.66497 | 0.032339 | 0.14874 | -0.116401 | 217.177804 | 209.810197 | 50.958184 | 213.029999 | 218.14 | 212.2025 | 214.555001 | 229.529999 |
MSFT | 2020-12-16 | 214.75 | 220.110001 | 214.720001 | 219.279999 | 213.150879 | 35,023,300 | 217.215 | 213.663864 | 220.110001 | 213.663864 | 214.278 | 213.735 | 214.102 | 2.245961 | 214.556184 | 214.080898 | 213.261524 | 5.979996 | 4.21026 | 4.008342 | 205.389974 | up | 214.556184 | 214.080898 | 0.475287 | 0.214049 | 0.261237 | 218.226921 | 209.243079 | 59.334811 | 214.610001 | 214.135003 | 213.869995 | 214.555001 | 232.330002 |
MSFT | 2020-12-17 | 219.869995 | 220.889999 | 217.919998 | 219.419998 | 213.286957 | 32,515,800 | 219.524998 | 215.439432 | 220.889999 | 215.439432 | 216.057999 | 214.152 | 214.2938 | 2.488234 | 215.304463 | 214.476387 | 213.503033 | 2.970001 | 4.12167 | 3.904508 | 207.691474 | up | 215.304463 | 214.476387 | 0.828077 | 0.336855 | 0.491222 | 219.128467 | 209.175532 | 59.537142 | 215 | 214.525002 | 213.869995 | 214.555001 | 232.899994 |
MSFT | 2020-12-18 | 218.589996 | 219.690002 | 216.020004 | 218.589996 | 212.480164 | 63,354,900 | 218.2225 | 217.482215 | 219.690002 | 216.020004 | 217.123999 | 214.4605 | 214.453999 | 2.64005 | 215.80993 | 214.781099 | 213.702521 | 3.669998 | 4.089408 | 3.881057 | 207.691474 | up | 215.80993 | 214.781099 | 1.028831 | 0.47525 | 0.553581 | 219.740599 | 209.1804 | 57.704049 | 215 | 214.525002 | 213.869995 | 214.555001 | 238.929993 |
MSFT | 2020-12-21 | 217.550003 | 224 | 217.279999 | 222.589996 | 216.368347 | 37,181,900 | 220.355 | 217.852357 | 224 | 217.279999 | 218.801999 | 215.070499 | 214.589599 | 3.030591 | 216.853017 | 215.359535 | 214.05105 | 6.720001 | 4.277307 | 4.164951 | 208.145145 | up | 216.853017 | 215.359535 | 1.493482 | 0.678896 | 0.814585 | 221.131681 | 209.009318 | 63.531515 | 216.555001 | 216.080002 | 213.994995 | 214.555001 | 231.960007 |
MSFT | 2020-12-22 | 222.690002 | 225.630005 | 221.850006 | 223.940002 | 217.680603 | 22,612,200 | 223.527504 | 219.103678 | 225.630005 | 219.103678 | 220.763998 | 215.762 | 214.6404 | 3.395068 | 217.943322 | 215.995126 | 214.438852 | 3.779999 | 4.241785 | 4.126456 | 211.360637 | up | 217.943322 | 215.995126 | 1.948197 | 0.932757 | 1.01544 | 222.552135 | 208.971864 | 65.270667 | 217.370003 | 216.895005 | 214.744995 | 214.555001 | 239.649994 |
MSFT | 2020-12-23 | 223.110001 | 223.559998 | 220.800003 | 221.020004 | 214.842224 | 18,699,600 | 222.122502 | 221.315591 | 223.559998 | 220.800003 | 221.111999 | 216.12 | 214.6036 | 3.557564 | 218.416658 | 216.367339 | 214.696936 | 3.139999 | 4.163086 | 4.02781 | 211.360637 | up | 218.416658 | 216.367339 | 2.049319 | 1.156069 | 0.89325 | 223.235127 | 209.004872 | 58.745033 | 217.370003 | 216.895005 | 216.394997 | 212.779999 | 239.509995 |
MSFT | 2020-12-24 | 221.419998 | 223.610001 | 221.199997 | 222.75 | 216.523865 | 10,550,600 | 222.244999 | 221.719046 | 223.610001 | 221.199997 | 221.778 | 216.564 | 214.6414 | 3.807338 | 219.083326 | 216.840128 | 215.012743 | 2.589997 | 4.050723 | 3.884029 | 211.360637 | up | 219.083326 | 216.840128 | 2.243198 | 1.373495 | 0.869703 | 224.178676 | 208.949324 | 61.218877 | 218.935005 | 216.895005 | 216.394997 | 212.184998 | 243 |
MSFT | 2020-12-28 | 224.449997 | 226.029999 | 223.020004 | 224.960007 | 218.672089 | 17,933,500 | 224.615002 | 221.982023 | 226.029999 | 221.982023 | 223.052002 | 217.0505 | 214.7474 | 4.226485 | 219.987431 | 217.441601 | 215.402832 | 3.279999 | 3.995671 | 3.823626 | 213.054123 | up | 219.987431 | 217.441601 | 2.54583 | 1.607962 | 0.937868 | 225.50347 | 208.597531 | 64.174327 | 219.135002 | 217.095002 | 216.394997 | 212.184998 | 242.009995 |
MSFT | 2020-12-29 | 226.309998 | 227.179993 | 223.580002 | 224.149994 | 217.884705 | 17,403,200 | 225.304997 | 223.298512 | 227.179993 | 223.298512 | 223.364001 | 217.5545 | 214.837199 | 4.447586 | 220.627825 | 217.938519 | 215.745857 | 3.599991 | 3.967408 | 3.801263 | 213.97621 | up | 220.627825 | 217.938519 | 2.689306 | 1.824231 | 0.865076 | 226.449673 | 208.659327 | 62.300298 | 220.949997 | 217.669999 | 216.394997 | 212.184998 | 242.199997 |
MSFT | 2020-12-30 | 225.229996 | 225.630005 | 221.470001 | 221.679993 | 215.483749 | 20,272,300 | 223.502499 | 224.301754 | 225.630005 | 221.470001 | 222.912 | 217.827999 | 214.986399 | 4.528015 | 220.789697 | 218.215665 | 215.978569 | 4.160004 | 3.981165 | 3.837137 | 213.97621 | up | 220.789697 | 218.215665 | 2.574032 | 1.974191 | 0.599841 | 226.884029 | 208.771969 | 56.848681 | 221.599999 | 217.669999 | 214.142498 | 212.184998 | 242.470001 |
MSFT | 2020-12-31 | 221.699997 | 223 | 219.679993 | 222.419998 | 216.203094 | 20,942,100 | 221.699997 | 223.902127 | 223.902127 | 219.679993 | 223.191998 | 218.180499 | 215.141799 | 4.600429 | 221.040513 | 218.527097 | 216.231174 | 3.320007 | 3.933939 | 3.785424 | 213.97621 | up | 221.040513 | 218.527097 | 2.513415 | 2.082036 | 0.43138 | 227.381357 | 208.979641 | 58.033522 | 221.599999 | 218.019997 | 213.752499 | 212.184998 | 243.770004 |
MSFT | 2021-01-04 | 222.529999 | 223 | 214.809998 | 217.690002 | 211.605286 | 37,130,100 | 219.5075 | 222.801062 | 223 | 214.809998 | 222.179999 | 218.352999 | 215.199599 | 4.508664 | 220.525049 | 218.46509 | 216.288383 | 8.190002 | 4.237944 | 4.225882 | 213.97621 | up | 220.525049 | 218.46509 | 2.059959 | 2.077621 | -0.017661 | 227.370327 | 209.335671 | 48.808416 | 220.994996 | 218.144997 | 213.752499 | 212.184998 | 242.820007 |
MSFT | 2021-01-05 | 217.259995 | 218.520004 | 215.699997 | 217.899994 | 211.809387 | 23,823,000 | 217.344998 | 221.154281 | 221.154281 | 215.699997 | 220.767996 | 218.529999 | 215.259799 | 4.41211 | 220.121195 | 218.423231 | 216.351583 | 2.820007 | 4.136663 | 4.085294 | 213.97621 | up | 220.121195 | 218.423231 | 1.697964 | 2.001689 | -0.303726 | 227.354219 | 209.705779 | 49.194543 | 220.994996 | 218.144997 | 213.41 | 212.184998 | 244.490005 |
MSFT | 2021-01-06 | 212.169998 | 216.490005 | 211.940002 | 212.25 | 206.317368 | 35,930,700 | 213.212501 | 219.249639 | 219.249639 | 211.940002 | 218.387997 | 218.427999 | 215.180199 | 4.5371 | 218.910242 | 217.965955 | 216.190737 | 5.959992 | 4.2669 | 4.272764 | 227.033295 | down | 218.910242 | 217.965955 | 0.944287 | 1.790209 | -0.845922 | 227.502199 | 209.353799 | 40.371212 | 219.559998 | 218.144997 | 213.41 | 212.184998 | 244.990005 |
MSFT | 2021-01-07 | 214.039993 | 219.339996 | 213.710007 | 218.289993 | 212.188553 | 27,694,500 | 216.344997 | 216.23107 | 219.339996 | 213.710007 | 217.709997 | 218.541999 | 215.344399 | 4.501652 | 218.814819 | 217.989958 | 216.273061 | 7.089996 | 4.46855 | 4.554487 | 227.033295 | down | 218.814819 | 217.989958 | 0.824861 | 1.597139 | -0.772278 | 227.545304 | 209.538694 | 50.576442 | 219.559998 | 218.144997 | 213.394997 | 212.184998 | 243.699997 |
MSFT | 2021-01-08 | 218.679993 | 220.580002 | 217.029999 | 219.619995 | 213.481354 | 22,956,200 | 218.977497 | 216.288034 | 220.580002 | 216.288034 | 217.149997 | 218.932999 | 215.471799 | 4.215776 | 218.938692 | 218.110701 | 216.404313 | 3.550003 | 4.40294 | 4.454039 | 227.033295 | down | 218.938692 | 218.110701 | 0.827991 | 1.44331 | -0.615319 | 227.364551 | 210.501447 | 52.504072 | 219.559998 | 218.144997 | 213.305 | 212.184998 | 244.199997 |
MSFT | 2021-01-11 | 218.470001 | 218.910004 | 216.729996 | 217.490005 | 211.410904 | 23,031,300 | 217.900002 | 217.632765 | 218.910004 | 216.729996 | 217.109997 | 219.281499 | 215.767999 | 3.745575 | 218.715817 | 218.064724 | 216.446889 | 2.889999 | 4.294872 | 4.297635 | 227.033295 | down | 218.715817 | 218.064724 | 0.651094 | 1.284866 | -0.633773 | 226.772648 | 211.790349 | 49.194897 | 219.559998 | 218.144997 | 213.305 | 212.25 | 243.789993 |
MSFT | 2021-01-12 | 216.5 | 217.100006 | 213.320007 | 214.929993 | 208.922424 | 23,249,300 | 215.462502 | 217.766383 | 217.766383 | 213.320007 | 216.515997 | 219.364999 | 215.972199 | 3.620809 | 218.133383 | 217.832521 | 216.387403 | 4.169998 | 4.285953 | 4.284871 | 227.033295 | down | 218.133383 | 217.832521 | 0.300861 | 1.088065 | -0.787204 | 226.606617 | 212.12338 | 45.48435 | 218.785004 | 218.144997 | 213.305 | 213.659996 | 240.970001 |
MSFT | 2021-01-13 | 214.020004 | 216.759995 | 213.929993 | 216.339996 | 210.293076 | 20,087,100 | 215.262497 | 216.614442 | 216.759995 | 213.929993 | 217.333996 | 219.471999 | 216.249599 | 3.489378 | 217.857477 | 217.721964 | 216.385544 | 2.830002 | 4.181956 | 4.139384 | 227.033295 | down | 217.857477 | 217.721964 | 0.135513 | 0.897555 | -0.762042 | 226.450754 | 212.493243 | 47.818852 | 217.470001 | 218.144997 | 213.305 | 213.659996 | 234.509995 |
MSFT | 2021-01-14 | 215.910004 | 217.460007 | 212.740005 | 213.020004 | 207.065826 | 29,480,800 | 214.782505 | 215.93847 | 217.460007 | 212.740005 | 216.279999 | 219.416498 | 216.463399 | 3.586298 | 217.11325 | 217.373671 | 216.253562 | 4.720002 | 4.220388 | 4.197446 | 227.033295 | down | 217.11325 | 217.373671 | -0.26042 | 0.66596 | -0.92638 | 226.589094 | 212.243903 | 43.134987 | 217.470001 | 218.144997 | 213.48 | 213.659996 | 233.270004 |
MSFT | 2021-01-15 | 213.520004 | 214.509995 | 212.029999 | 212.649994 | 206.706177 | 31,746,500 | 213.177498 | 215.360487 | 215.360487 | 212.029999 | 214.885998 | 219.084998 | 216.587799 | 3.892896 | 216.426596 | 217.023769 | 216.112245 | 2.479996 | 4.096074 | 4.025701 | 225.3471 | down | 216.426596 | 217.023769 | -0.597173 | 0.413333 | -1.010506 | 226.870791 | 211.299206 | 42.633777 | 216.260002 | 218.144997 | 214.099998 | 213.869995 | 234.550003 |
MSFT | 2021-01-19 | 213.75 | 216.979996 | 212.630005 | 216.440002 | 210.390259 | 30,480,900 | 214.950001 | 214.268993 | 216.979996 | 212.630005 | 214.675998 | 218.935998 | 216.588799 | 3.936188 | 216.428658 | 216.980527 | 216.125099 | 4.349991 | 4.114211 | 4.05813 | 225.3471 | down | 216.428658 | 216.980527 | -0.551869 | 0.220293 | -0.772161 | 226.808374 | 211.063622 | 49.151287 | 216.260002 | 218.144997 | 214.849998 | 213.869995 | 228.990005 |
MSFT | 2021-01-20 | 217.699997 | 225.789993 | 217.289993 | 224.339996 | 218.069412 | 37,777,300 | 221.279995 | 214.609497 | 225.789993 | 214.609497 | 216.557998 | 219.223498 | 216.609799 | 4.115493 | 217.645787 | 217.525673 | 216.447251 | 9.349991 | 4.488196 | 4.587316 | 225.3471 | down | 217.645787 | 217.525673 | 0.120114 | 0.200257 | -0.080143 | 227.454483 | 210.992513 | 59.484171 | 218.909996 | 218.144997 | 215.990002 | 213.869995 | 232.380005 |
MSFT | 2021-01-21 | 224.699997 | 226.300003 | 222.419998 | 224.970001 | 218.681824 | 30,709,400 | 224.5975 | 217.944746 | 226.300003 | 217.944746 | 218.283999 | 219.342499 | 216.634799 | 4.250164 | 218.772589 | 218.077104 | 216.781477 | 3.880005 | 4.444753 | 4.516585 | 225.3471 | down | 218.772589 | 218.077104 | 0.695485 | 0.299303 | 0.396182 | 227.842828 | 210.84217 | 60.179122 | 219.165001 | 219.559998 | 215.677502 | 213.869995 | 236.940002 |
MSFT | 2021-01-22 | 227.080002 | 230.070007 | 225.800003 | 225.949997 | 219.634399 | 30,172,700 | 227.225002 | 221.271123 | 230.070007 | 221.271123 | 220.869998 | 219.442998 | 216.785999 | 4.386187 | 219.876806 | 218.660282 | 217.141027 | 5.100006 | 4.491557 | 4.574927 | 214.210224 | up | 219.876806 | 218.660282 | 1.216524 | 0.482747 | 0.733777 | 228.215372 | 210.670625 | 61.291372 | 221.050003 | 221.005005 | 215.584999 | 213.869995 | 233.869995 |
MSFT | 2021-01-25 | 229.119995 | 229.779999 | 224.220001 | 229.529999 | 223.114365 | 33,152,100 | 228.162499 | 224.248062 | 229.779999 | 224.220001 | 224.245999 | 219.868498 | 217.156399 | 4.926693 | 221.361912 | 219.465446 | 217.626869 | 5.559998 | 4.567874 | 4.673434 | 214.210224 | up | 221.361912 | 219.465446 | 1.896467 | 0.765491 | 1.130976 | 229.721883 | 210.015113 | 65.123723 | 221.050003 | 221.005005 | 215.584999 | 213.869995 | 227.559998 |
MSFT | 2021-01-26 | 231.860001 | 234.179993 | 230.080002 | 232.330002 | 225.83609 | 49,169,600 | 232.1125 | 226.20528 | 234.179993 | 226.20528 | 227.423999 | 220.347498 | 217.471999 | 5.636212 | 223.049311 | 220.418376 | 218.203462 | 4.649994 | 4.57374 | 4.67109 | 218.116727 | up | 223.049311 | 220.418376 | 2.630935 | 1.13858 | 1.492355 | 231.619923 | 209.075074 | 67.808217 | 223.104996 | 223.059998 | 214.372502 | 213.869995 | 226.729996 |
MSFT | 2021-01-27 | 238 | 240.440002 | 230.139999 | 232.899994 | 226.390152 | 69,870,600 | 235.369999 | 229.15889 | 240.440002 | 229.15889 | 229.135999 | 220.744498 | 217.821199 | 6.226888 | 224.564801 | 221.34294 | 218.779797 | 10.300003 | 4.982759 | 5.233981 | 219.588056 | up | 224.564801 | 221.34294 | 3.22186 | 1.555236 | 1.666624 | 233.198274 | 208.290721 | 68.342418 | 226.235001 | 226.190002 | 214.762501 | 213.869995 | 231.600006 |
MSFT | 2021-01-28 | 235.610001 | 242.639999 | 235.089996 | 238.929993 | 232.251617 | 49,111,200 | 238.067497 | 232.264444 | 242.639999 | 232.264444 | 231.927997 | 221.483498 | 218.269599 | 7.415847 | 226.77483 | 222.645685 | 219.570001 | 9.740005 | 5.322562 | 5.684584 | 221.811246 | up | 226.77483 | 222.645685 | 4.129145 | 2.070018 | 2.059128 | 236.315192 | 206.651803 | 73.375896 | 227.334999 | 227.290001 | 214.762501 | 213.869995 | 227.389999 |
MSFT | 2021-01-29 | 235.990005 | 238.020004 | 231.350006 | 231.960007 | 225.476456 | 42,503,100 | 234.330006 | 235.165971 | 238.020004 | 231.350006 | 233.129999 | 221.997498 | 218.564199 | 7.777619 | 227.57255 | 223.335635 | 220.055883 | 7.579987 | 5.483807 | 5.874124 | 221.811246 | up | 227.57255 | 223.335635 | 4.236915 | 2.503397 | 1.733518 | 237.552736 | 206.44226 | 61.25275 | 227.635002 | 227.290001 | 216.317501 | 213.869995 | 233.779999 |
MSFT | 2021-02-01 | 235.059998 | 242.5 | 232.429993 | 239.649994 | 232.951462 | 33,314,200 | 237.409996 | 234.747988 | 242.5 | 232.429993 | 235.153998 | 222.858998 | 219.067999 | 8.723604 | 229.430618 | 224.544106 | 220.82428 | 10.539993 | 5.844963 | 6.340711 | 221.811246 | up | 229.430618 | 224.544106 | 4.886512 | 2.98002 | 1.906492 | 240.306207 | 205.411789 | 67.611003 | 229.964996 | 227.290001 | 217.132504 | 213.869995 | 232.419998 |
MSFT | 2021-02-02 | 241.300003 | 242.309998 | 238.690002 | 239.509995 | 232.815399 | 25,916,300 | 240.4525 | 236.078992 | 242.309998 | 236.078992 | 236.589997 | 223.949998 | 219.636599 | 9.382671 | 230.981291 | 225.65269 | 221.557053 | 3.619996 | 5.686037 | 6.068639 | 222.294082 | up | 230.981291 | 225.65269 | 5.328601 | 3.449736 | 1.878865 | 242.71534 | 205.184656 | 67.394181 | 232.529999 | 227.290001 | 217.132504 | 213.869995 | 237.130005 |
MSFT | 2021-02-03 | 239.570007 | 245.089996 | 239.259995 | 243 | 236.20784 | 27,158,100 | 241.73 | 238.265746 | 245.089996 | 238.265746 | 238.609998 | 225.204998 | 220.248199 | 10.175966 | 232.830323 | 226.937676 | 222.397953 | 5.830001 | 5.69632 | 6.044776 | 224.040669 | up | 232.830323 | 226.937676 | 5.892647 | 3.938319 | 1.954329 | 245.55693 | 204.853066 | 69.978818 | 234.654999 | 228.514999 | 217.915005 | 213.869995 | 235.75 |
MSFT | 2021-02-04 | 242.660004 | 243.240005 | 240.369995 | 242.009995 | 235.245529 | 25,296,100 | 242.07 | 239.997873 | 243.240005 | 239.997873 | 239.225998 | 226.692998 | 220.880599 | 10.356154 | 234.242581 | 228.054144 | 223.167052 | 2.87001 | 5.494441 | 5.727299 | 224.623103 | up | 234.242581 | 228.054144 | 6.188437 | 4.388342 | 1.800094 | 247.405305 | 205.980691 | 68.324284 | 234.654999 | 228.514999 | 218.115002 | 213.869995 | 234.809998 |
MSFT | 2021-02-05 | 242.229996 | 243.279999 | 240.419998 | 242.199997 | 235.430222 | 18,054,800 | 242.032498 | 241.033936 | 243.279999 | 240.419998 | 241.273996 | 227.888498 | 221.522399 | 10.709122 | 235.466799 | 229.101985 | 223.913442 | 2.860001 | 5.306266 | 5.440569 | 225.528291 | up | 235.466799 | 229.101985 | 6.364814 | 4.783636 | 1.581177 | 249.306742 | 206.470254 | 68.478321 | 237.584999 | 228.514999 | 219.309998 | 213.869995 | 237.710007 |
MSFT | 2021-02-08 | 243.149994 | 243.679993 | 240.809998 | 242.470001 | 235.692673 | 22,211,900 | 242.527497 | 241.533217 | 243.679993 | 240.809998 | 241.837998 | 229.030998 | 222.094599 | 10.995613 | 236.544214 | 230.092208 | 224.641151 | 2.869995 | 5.132247 | 5.183512 | 226.69446 | up | 236.544214 | 230.092208 | 6.452006 | 5.11731 | 1.334695 | 251.022224 | 207.039773 | 68.711175 | 237.614998 | 228.514999 | 219.634999 | 213.869995 | 237.039993 |
MSFT | 2021-02-09 | 241.869995 | 244.759995 | 241.380005 | 243.770004 | 236.956314 | 23,565,000 | 242.945 | 242.030357 | 244.759995 | 241.380005 | 242.689999 | 230.344998 | 222.692599 | 11.113478 | 237.655874 | 231.105378 | 225.391302 | 3.37999 | 5.007086 | 5.00316 | 228.060521 | up | 237.655874 | 231.105378 | 6.550496 | 5.403947 | 1.146548 | 252.571954 | 208.118043 | 69.865419 | 238.220001 | 228.514999 | 219.809998 | 213.869995 | 230.720001 |
MSFT | 2021-02-10 | 245 | 245.919998 | 240.889999 | 242.820007 | 236.032883 | 22,186,700 | 243.657501 | 242.487678 | 245.919998 | 240.889999 | 242.654001 | 231.739499 | 223.244399 | 10.823437 | 238.450356 | 231.973129 | 226.07478 | 5.029999 | 5.008722 | 5.005844 | 228.387468 | up | 238.450356 | 231.973129 | 6.477227 | 5.618603 | 0.858624 | 253.386374 | 210.092624 | 67.894337 | 238.635002 | 228.93 | 219.569996 | 213.869995 | 230.350006 |
MSFT | 2021-02-11 | 244.779999 | 245.149994 | 242.149994 | 244.490005 | 237.656219 | 15,751,100 | 244.142498 | 243.07259 | 245.149994 | 242.149994 | 243.150003 | 233.146999 | 223.852799 | 10.542143 | 239.379533 | 232.900305 | 226.796946 | 3 | 4.865242 | 4.805259 | 229.234216 | up | 239.379533 | 232.900305 | 6.479228 | 5.790728 | 0.6885 | 254.231285 | 212.062714 | 69.522153 | 239.174996 | 228.93 | 219.569996 | 213.869995 | 235.990005 |
MSFT | 2021-02-12 | 243.929993 | 245.300003 | 242.729996 | 244.990005 | 238.142227 | 16,561,100 | 244.237499 | 243.607544 | 245.300003 | 242.729996 | 243.708004 | 234.745499 | 224.428399 | 9.721532 | 240.242683 | 233.795838 | 227.510399 | 2.570007 | 4.701297 | 4.581734 | 230.269797 | up | 240.242683 | 233.795838 | 6.446844 | 5.921952 | 0.524893 | 254.188563 | 215.302435 | 70.012387 | 242.305 | 228.974999 | 218.852497 | 213.869995 | 237.580002 |
MSFT | 2021-02-16 | 245.029999 | 246.130005 | 242.919998 | 243.699997 | 236.88829 | 26,728,500 | 244.445 | 243.922522 | 246.130005 | 242.919998 | 243.954004 | 236.298 | 224.994999 | 8.396183 | 240.774577 | 234.52948 | 228.145286 | 3.210007 | 4.594776 | 4.444561 | 231.191318 | up | 240.774577 | 234.52948 | 6.245098 | 5.986581 | 0.258517 | 253.090366 | 219.505633 | 67.017271 | 242.695 | 229.080002 | 218.852497 | 213.869995 | 235.460007 |
MSFT | 2021-02-17 | 241.320007 | 244.309998 | 240.940002 | 244.199997 | 237.921036 | 21,653,500 | 242.692501 | 244.183761 | 244.309998 | 240.940002 | 244.040002 | 237.685999 | 225.594199 | 7.141401 | 241.301565 | 235.245814 | 228.774882 | 3.369996 | 4.507292 | 4.337105 | 231.191318 | up | 241.301565 | 235.245814 | 6.055751 | 6.000415 | 0.055336 | 251.968802 | 223.403196 | 67.595901 | 243.25 | 229.080002 | 218.852497 | 213.869995 | 232.339996 |
MSFT | 2021-02-18 | 241.800003 | 243.929993 | 240.860001 | 243.789993 | 237.521561 | 16,925,600 | 242.594998 | 243.438131 | 243.929993 | 240.860001 | 244.233999 | 238.658499 | 226.182799 | 6.526144 | 241.6844 | 235.878716 | 229.36371 | 3.339996 | 4.423914 | 4.237394 | 231.191318 | up | 241.6844 | 235.878716 | 5.805684 | 5.961469 | -0.155785 | 251.710787 | 225.606212 | 66.564658 | 243.275002 | 229.080002 | 218.852497 | 213.869995 | 236.479996 |
MSFT | 2021-02-19 | 243.75 | 243.860001 | 240.179993 | 240.970001 | 234.774063 | 25,262,600 | 242.189999 | 243.016564 | 243.860001 | 240.179993 | 243.529999 | 239.458499 | 226.716399 | 5.686496 | 241.574492 | 236.255848 | 229.818859 | 3.680008 | 4.370777 | 4.181655 | 231.191318 | up | 241.574492 | 236.255848 | 5.318644 | 5.832904 | -0.51426 | 250.831492 | 228.085507 | 59.806429 | 243.154999 | 229.080002 | 218.465 | 213.869995 | 235.240005 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.