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 | 2021-02-22 | 237.419998 | 237.929993 | 232.399994 | 234.509995 | 228.480179 | 36,446,900 | 235.564995 | 242.603281 | 242.603281 | 232.399994 | 241.433997 | 239.886499 | 227.086399 | 4.881398 | 240.487647 | 236.126526 | 230.002825 | 8.570007 | 4.670722 | 4.62049 | 231.191318 | up | 240.487647 | 236.126526 | 4.361121 | 5.538547 | -1.177426 | 249.649296 | 230.123703 | 47.827088 | 239.265 | 229.080002 | 217.807499 | 213.869995 | 231.850006 |
MSFT | 2021-02-23 | 230.330002 | 234.830002 | 228.729996 | 233.270004 | 227.272079 | 30,228,700 | 231.790001 | 239.084138 | 239.084138 | 228.729996 | 239.347998 | 240.073499 | 227.515799 | 4.522194 | 239.37724 | 235.914932 | 230.130949 | 6.100006 | 4.772814 | 4.768442 | 231.191318 | up | 239.37724 | 235.914932 | 3.462308 | 5.123299 | -1.660991 | 249.117886 | 231.029112 | 45.925531 | 237.430001 | 229.080002 | 217.807499 | 213.869995 | 235.770004 |
MSFT | 2021-02-24 | 230.009995 | 235.199997 | 229 | 234.550003 | 228.51915 | 26,339,700 | 232.189999 | 235.43707 | 235.43707 | 229 | 237.417999 | 240.184499 | 227.996399 | 4.345932 | 238.634588 | 235.813826 | 230.304246 | 6.199997 | 4.874756 | 4.911598 | 231.191318 | up | 238.634588 | 235.813826 | 2.820762 | 4.662792 | -1.84203 | 248.876362 | 231.492636 | 48.214397 | 237.430001 | 229.380005 | 217.2025 | 214.119995 | 242.350006 |
MSFT | 2021-02-25 | 232.080002 | 234.589996 | 227.880005 | 228.990005 | 223.102112 | 39,542,200 | 230.885002 | 233.813534 | 234.589996 | 227.880005 | 234.458002 | 239.989 | 228.310999 | 4.759166 | 237.150806 | 235.308358 | 230.252707 | 6.709991 | 5.005844 | 5.091437 | 246.085325 | down | 237.150806 | 235.308358 | 1.842448 | 4.098723 | -2.256275 | 249.507332 | 230.470668 | 40.245547 | 237.005005 | 231.709999 | 217.2025 | 215.619995 | 249.070007 |
MSFT | 2021-02-26 | 231.529999 | 235.369995 | 229.539993 | 232.380005 | 226.404953 | 37,819,200 | 232.204998 | 232.349268 | 235.369995 | 229.539993 | 232.740002 | 239.661501 | 228.674599 | 5.052221 | 236.416837 | 235.091443 | 230.33613 | 6.37999 | 5.103997 | 5.220292 | 246.085325 | down | 236.416837 | 235.091443 | 1.325394 | 3.544057 | -2.218663 | 249.765942 | 229.557059 | 46.095516 | 237.005005 | 234.275002 | 218.527497 | 218.14 | 247.860001 |
MSFT | 2021-03-01 | 235.899994 | 237.470001 | 233.149994 | 236.940002 | 230.847717 | 25,324,000 | 235.864998 | 232.277133 | 237.470001 | 232.277133 | 233.226004 | 239.9105 | 229.130799 | 4.767363 | 236.497324 | 235.228373 | 230.595106 | 5.089996 | 5.102997 | 5.207263 | 246.085325 | down | 236.497324 | 235.228373 | 1.268951 | 3.089036 | -1.820085 | 249.445227 | 230.375774 | 52.790671 | 236.095002 | 235.175003 | 219.362499 | 218.14 | 249.899994 |
MSFT | 2021-03-02 | 237.009995 | 237.300003 | 233.449997 | 233.869995 | 227.856628 | 22,812,500 | 235.407498 | 234.071065 | 237.300003 | 233.449997 | 233.346002 | 239.6215 | 229.422599 | 4.955469 | 236.093119 | 235.127752 | 230.723533 | 3.850006 | 5.013498 | 5.071537 | 246.085325 | down | 236.093119 | 235.127752 | 0.965367 | 2.664302 | -1.698935 | 249.532438 | 229.710563 | 48.42948 | 235.904999 | 235.175003 | 221.027504 | 219.115006 | 253.25 |
MSFT | 2021-03-03 | 232.160004 | 233.580002 | 227.259995 | 227.559998 | 221.708862 | 34,029,500 | 230.14 | 234.739281 | 234.739281 | 227.259995 | 231.948001 | 239.024 | 229.585399 | 5.642433 | 234.780331 | 234.567178 | 230.599472 | 6.61 | 5.127534 | 5.225383 | 246.085325 | down | 234.780331 | 234.567178 | 0.213153 | 2.174072 | -1.960919 | 250.308867 | 227.739134 | 40.942646 | 235.559998 | 236.695 | 221.027504 | 219.115006 | 255.850006 |
MSFT | 2021-03-04 | 226.740005 | 232.490005 | 224.259995 | 226.729996 | 220.900223 | 44,727,800 | 227.555 | 232.439641 | 232.490005 | 224.259995 | 231.495999 | 238.2105 | 229.748199 | 6.185732 | 233.541818 | 233.986646 | 230.447728 | 8.23001 | 5.349139 | 5.525846 | 244.952538 | down | 233.541818 | 233.986646 | -0.444828 | 1.650292 | -2.09512 | 250.581964 | 225.839036 | 40.065259 | 231.094994 | 235.195 | 223.082497 | 221.169999 | 255.910004 |
MSFT | 2021-03-05 | 229.520004 | 233.270004 | 226.460007 | 231.600006 | 225.645035 | 41,872,800 | 230.212505 | 229.99732 | 233.270004 | 226.460007 | 231.339999 | 237.690001 | 229.928399 | 6.286353 | 233.243078 | 233.809858 | 230.492916 | 6.809997 | 5.453486 | 5.654261 | 244.952538 | down | 233.243078 | 233.809858 | -0.56678 | 1.206878 | -1.773658 | 250.262707 | 225.117295 | 47.213126 | 230.864998 | 235.195 | 226.212501 | 224.300003 | 258.48999 |
MSFT | 2021-03-08 | 231.369995 | 233.369995 | 227.130005 | 227.389999 | 221.543259 | 35,267,400 | 229.814999 | 230.104913 | 233.369995 | 227.130005 | 229.429999 | 236.949501 | 229.997399 | 6.591979 | 232.342604 | 233.334313 | 230.371233 | 6.23999 | 5.509665 | 5.712834 | 244.952538 | down | 232.342604 | 233.334313 | -0.991709 | 0.767161 | -1.758869 | 250.133459 | 223.765543 | 42.494963 | 230.864998 | 235.195 | 227.3125 | 225.400002 | 255.589996 |
MSFT | 2021-03-09 | 232.880005 | 235.380005 | 231.669998 | 233.779999 | 227.768951 | 33,080,500 | 233.427502 | 229.959956 | 235.380005 | 229.959956 | 229.412 | 236.515001 | 230.252599 | 6.494628 | 232.563742 | 233.367327 | 230.50491 | 7.990006 | 5.686832 | 5.940551 | 244.952538 | down | 232.563742 | 233.367327 | -0.803585 | 0.453012 | -1.256596 | 249.504256 | 223.525745 | 50.569345 | 230.864998 | 235.195 | 227.462501 | 225.400002 | 259.5 |
MSFT | 2021-03-10 | 237 | 237 | 232.039993 | 232.419998 | 226.443909 | 29,746,800 | 234.614998 | 231.693729 | 237 | 231.693729 | 230.384 | 235.947501 | 230.445999 | 6.320878 | 232.541627 | 233.297154 | 230.580011 | 4.960007 | 5.634916 | 5.842497 | 244.952538 | down | 232.541627 | 233.297154 | -0.755527 | 0.211304 | -0.966831 | 248.589256 | 223.305745 | 48.992616 | 230.864998 | 235.195 | 228.627498 | 225.400002 | 260.73999 |
MSFT | 2021-03-11 | 234.960007 | 239.169998 | 234.309998 | 237.130005 | 231.032822 | 29,907,600 | 236.392502 | 233.154363 | 239.169998 | 233.154363 | 232.464001 | 235.663 | 230.689399 | 6.120133 | 233.247532 | 233.581069 | 230.836874 | 6.75 | 5.714565 | 5.933247 | 244.952538 | down | 233.247532 | 233.581069 | -0.333537 | 0.102336 | -0.435873 | 247.903267 | 223.422734 | 54.306271 | 231.714997 | 235.195 | 229.91 | 225.400002 | 258.73999 |
MSFT | 2021-03-12 | 234.009995 | 235.820007 | 233.229996 | 235.75 | 229.688309 | 22,653,700 | 234.7025 | 234.773433 | 235.820007 | 233.229996 | 233.294 | 235.226 | 230.921399 | 5.758 | 233.632527 | 233.741731 | 231.029545 | 3.900009 | 5.584954 | 5.729923 | 244.952538 | down | 233.632527 | 233.741731 | -0.109204 | 0.060028 | -0.169232 | 246.742001 | 223.71 | 52.578014 | 231.714997 | 235.195 | 231.584999 | 226.625 | 258.26001 |
MSFT | 2021-03-15 | 234.960007 | 235.190002 | 231.809998 | 234.809998 | 228.772476 | 26,034,900 | 234.192501 | 234.737966 | 235.190002 | 231.809998 | 234.778 | 234.717 | 231.183999 | 5.279516 | 233.813676 | 233.820861 | 231.177798 | 3.940002 | 5.467457 | 5.550931 | 244.952538 | down | 233.813676 | 233.820861 | -0.007185 | 0.046585 | -0.05377 | 245.276031 | 224.157968 | 51.378589 | 231.714997 | 235.195 | 231.584999 | 226.625 | 260.579987 |
MSFT | 2021-03-16 | 236.279999 | 240.059998 | 235.940002 | 237.710007 | 231.5979 | 28,092,200 | 237.497502 | 234.465234 | 240.059998 | 234.465234 | 235.564002 | 234.4175 | 231.489799 | 4.899314 | 234.413112 | 234.108946 | 231.433963 | 5.25 | 5.451925 | 5.520838 | 244.952538 | down | 234.413112 | 234.108946 | 0.304165 | 0.098101 | 0.206064 | 244.216128 | 224.618872 | 54.804085 | 232.159997 | 235.195 | 233.049999 | 226.625 | 257.170013 |
MSFT | 2021-03-17 | 236.149994 | 238.550003 | 233.229996 | 237.039993 | 230.945129 | 29,562,100 | 236.242497 | 235.981368 | 238.550003 | 233.229996 | 236.488001 | 234.0595 | 231.876799 | 4.381055 | 234.817247 | 234.326061 | 231.653808 | 5.320007 | 5.442502 | 5.500755 | 244.952538 | down | 234.817247 | 234.326061 | 0.491186 | 0.176718 | 0.314468 | 242.82161 | 225.29739 | 53.859957 | 233.260003 | 235.195 | 233.064998 | 226.625 | 261.149994 |
MSFT | 2021-03-18 | 232.559998 | 234.190002 | 230.330002 | 230.720001 | 224.787659 | 34,833,000 | 231.950001 | 236.111932 | 236.111932 | 230.330002 | 235.206 | 233.406001 | 232.133199 | 3.787846 | 234.186902 | 234.058945 | 231.617188 | 6.709991 | 5.533037 | 5.621679 | 244.952538 | down | 234.186902 | 234.058945 | 0.127956 | 0.166966 | -0.03901 | 240.981692 | 225.830309 | 45.8383 | 233.595002 | 235.195 | 233.3675 | 226.974999 | 261.549988 |
MSFT | 2021-03-19 | 231.020004 | 232.470001 | 229.350006 | 230.350006 | 224.427155 | 46,430,700 | 230.797504 | 234.030966 | 234.030966 | 229.350006 | 234.126001 | 232.875001 | 232.4952 | 3.395768 | 233.59661 | 233.784209 | 231.567494 | 3.119995 | 5.360677 | 5.37151 | 244.952538 | down | 233.59661 | 233.784209 | -0.187599 | 0.096053 | -0.283652 | 239.666536 | 226.083465 | 45.411886 | 234.705002 | 235.195 | 233.782501 | 227.515 | 261.970001 |
MSFT | 2021-03-22 | 230.270004 | 236.899994 | 230.139999 | 235.990005 | 229.922119 | 30,127,000 | 233.325001 | 232.414235 | 236.899994 | 230.139999 | 234.362002 | 232.949001 | 232.8492 | 3.448982 | 233.964825 | 233.947601 | 231.740926 | 6.759995 | 5.460628 | 5.510359 | 244.952538 | down | 233.964825 | 233.947601 | 0.017223 | 0.080287 | -0.063064 | 239.846965 | 226.051037 | 52.643721 | 234.705002 | 235.195 | 234.052498 | 227.515 | 254.559998 |
MSFT | 2021-03-23 | 237.490005 | 241.050003 | 237.070007 | 237.580002 | 231.471268 | 31,638,400 | 238.297504 | 232.869618 | 241.050003 | 232.869618 | 234.336001 | 233.164501 | 233.2084 | 3.601377 | 234.521006 | 234.216668 | 231.96991 | 5.059998 | 5.432012 | 5.465323 | 244.952538 | down | 234.521006 | 234.216668 | 0.304338 | 0.125097 | 0.179241 | 240.367255 | 225.961748 | 54.474789 | 235.200005 | 235.195 | 235.639999 | 227.515 | 252.509995 |
MSFT | 2021-03-24 | 237.850006 | 238 | 235.320007 | 235.460007 | 229.405746 | 25,620,100 | 236.657505 | 235.583561 | 238 | 235.320007 | 234.020004 | 233.210001 | 233.5678 | 3.625471 | 234.665468 | 234.308767 | 232.106776 | 2.679993 | 5.235439 | 5.18679 | 244.952538 | down | 234.665468 | 234.308767 | 0.3567 | 0.171418 | 0.185282 | 240.460943 | 225.95906 | 51.60943 | 235.200005 | 234.284997 | 235.887501 | 227.620003 | 252.179993 |
MSFT | 2021-03-25 | 235.300003 | 236.940002 | 231.570007 | 232.339996 | 226.365967 | 34,061,900 | 234.037502 | 236.120533 | 236.940002 | 231.570007 | 234.344003 | 233.377501 | 233.916 | 3.495291 | 234.307703 | 234.162932 | 232.115922 | 5.369995 | 5.24505 | 5.20511 | 244.952538 | down | 234.307703 | 234.162932 | 0.14477 | 0.166088 | -0.021318 | 240.368083 | 226.386919 | 47.638032 | 235.200005 | 234.094994 | 236.165001 | 227.620003 | 251.860001 |
MSFT | 2021-03-26 | 231.550003 | 236.710007 | 231.550003 | 236.479996 | 230.399521 | 25,479,900 | 234.072502 | 235.079018 | 236.710007 | 231.550003 | 235.570001 | 233.5825 | 234.3188 | 3.553457 | 234.641902 | 234.334567 | 232.287062 | 5.160004 | 5.238975 | 5.2006 | 244.952538 | down | 234.641902 | 234.334567 | 0.307335 | 0.194338 | 0.112997 | 240.689415 | 226.475586 | 52.825447 | 235.200005 | 234.059998 | 236.177502 | 227.620003 | 247.789993 |
MSFT | 2021-03-29 | 236.589996 | 236.800003 | 231.880005 | 235.240005 | 229.191391 | 25,227,500 | 235.127502 | 234.57576 | 236.800003 | 231.880005 | 235.420001 | 233.497501 | 234.7632 | 3.488659 | 234.733918 | 234.401636 | 232.402864 | 4.919998 | 5.216191 | 5.172539 | 244.952538 | down | 234.733918 | 234.401636 | 0.332281 | 0.221926 | 0.110355 | 240.474819 | 226.520182 | 51.189684 | 235.200005 | 232.654999 | 236.117501 | 227.620003 | 246.470001 |
MSFT | 2021-03-30 | 233.529999 | 233.850006 | 231.100006 | 231.850006 | 225.88858 | 24,792,000 | 232.582504 | 234.851631 | 234.851631 | 231.100006 | 234.274002 | 233.396501 | 235.1472 | 3.506502 | 234.290239 | 234.212627 | 232.381183 | 4.139999 | 5.13932 | 5.069285 | 244.952538 | down | 234.290239 | 234.212627 | 0.077612 | 0.193064 | -0.115451 | 240.409505 | 226.383497 | 46.912739 | 235.200005 | 232.654999 | 234.172501 | 227.620003 | 249.729996 |
MSFT | 2021-03-31 | 232.910004 | 239.100006 | 232.389999 | 235.770004 | 229.707809 | 43,623,500 | 235.042503 | 233.717068 | 239.100006 | 232.389999 | 234.336001 | 233.807001 | 235.5338 | 3.25911 | 234.517895 | 234.327988 | 232.514078 | 7.25 | 5.290083 | 5.287357 | 244.952538 | down | 234.517895 | 234.327988 | 0.189907 | 0.192432 | -0.002525 | 240.325221 | 227.288782 | 51.915683 | 235.200005 | 232.654999 | 233.255001 | 227.620003 | 252.460007 |
MSFT | 2021-04-01 | 238.470001 | 242.839996 | 238.050003 | 242.350006 | 236.118607 | 30,338,000 | 240.427502 | 234.379785 | 242.839996 | 234.379785 | 236.338003 | 234.588002 | 235.894001 | 3.344389 | 235.722835 | 234.922211 | 232.899801 | 7.069992 | 5.417219 | 5.46562 | 244.952538 | down | 235.722835 | 234.922211 | 0.800624 | 0.314071 | 0.486553 | 241.27678 | 227.899224 | 58.914832 | 236.489998 | 233.549996 | 233.405003 | 227.620003 | 247.179993 |
MSFT | 2021-04-05 | 242.759995 | 249.960007 | 242.699997 | 249.070007 | 242.665833 | 36,910,600 | 246.122502 | 237.403643 | 249.960007 | 237.403643 | 238.856006 | 235.461502 | 236.376001 | 4.577141 | 237.776246 | 235.970196 | 233.533927 | 7.610001 | 5.573847 | 5.680058 | 229.289827 | up | 237.776246 | 235.970196 | 1.80605 | 0.612466 | 1.193584 | 244.615783 | 226.307221 | 64.584562 | 240.530007 | 237.110001 | 234.357502 | 227.620003 | 246.229996 |
MSFT | 2021-04-06 | 247.610001 | 249.399994 | 246.880005 | 247.860001 | 241.486938 | 22,931,900 | 247.9375 | 241.763072 | 249.399994 | 241.763072 | 241.380005 | 236.485002 | 236.814201 | 4.950687 | 239.327593 | 236.850923 | 234.095733 | 2.519989 | 5.355714 | 5.364051 | 232.047845 | up | 239.327593 | 236.850923 | 2.476671 | 0.985307 | 1.491363 | 246.386375 | 226.583629 | 62.901345 | 240.530007 | 237.110001 | 235.640003 | 227.620003 | 239 |
MSFT | 2021-04-07 | 247.809998 | 250.929993 | 247.190002 | 249.899994 | 243.474472 | 22,719,800 | 248.957497 | 244.850286 | 250.929993 | 244.850286 | 244.990002 | 237.291002 | 237.221601 | 5.736902 | 240.954116 | 237.81752 | 234.715508 | 3.739991 | 5.240305 | 5.201645 | 233.455061 | up | 240.954116 | 237.81752 | 3.136596 | 1.415565 | 1.721031 | 248.764807 | 225.817197 | 64.577508 | 241.015 | 237.594994 | 235.635002 | 229.035004 | 243.029999 |
MSFT | 2021-04-08 | 252.770004 | 254.139999 | 252 | 253.25 | 246.738358 | 23,625,200 | 253.040001 | 246.903892 | 254.139999 | 246.903892 | 248.486002 | 238.332502 | 237.640001 | 6.627683 | 242.845791 | 238.960667 | 235.442351 | 4.240005 | 5.168855 | 5.105481 | 237.753555 | up | 242.845791 | 238.960667 | 3.885124 | 1.909477 | 1.975647 | 251.587868 | 225.077136 | 67.198432 | 242.620003 | 239.199997 | 235.540001 | 229.035004 | 248.149994 |
MSFT | 2021-04-09 | 252.869995 | 255.990005 | 252.440002 | 255.850006 | 249.2715 | 24,326,800 | 254.287502 | 249.971946 | 255.990005 | 249.971946 | 251.186002 | 239.268502 | 238.099001 | 7.686257 | 244.846439 | 240.211729 | 236.242651 | 3.550003 | 5.053223 | 4.949934 | 239.365203 | up | 244.846439 | 240.211729 | 4.63471 | 2.454523 | 2.180187 | 254.641016 | 223.895988 | 69.108827 | 243.545006 | 240.125 | 236.127499 | 229.035004 | 245.179993 |
MSFT | 2021-04-12 | 254.710007 | 257.670013 | 254.619995 | 255.910004 | 249.329926 | 27,148,700 | 255.727505 | 252.129724 | 257.670013 | 252.129724 | 252.554001 | 240.276502 | 238.438601 | 8.481345 | 246.548526 | 241.374564 | 237.01392 | 3.050018 | 4.910137 | 4.759942 | 241.865178 | up | 246.548526 | 241.374564 | 5.173962 | 2.998411 | 2.175551 | 257.239191 | 223.313813 | 69.153473 | 244.38501 | 242.06501 | 233.144997 | 229.035004 | 243.080002 |
MSFT | 2021-04-13 | 257.26001 | 259.190002 | 256.829987 | 258.48999 | 251.843582 | 23,837,500 | 257.942497 | 253.928614 | 259.190002 | 253.928614 | 254.679999 | 241.460502 | 238.969201 | 9.292165 | 248.385674 | 242.642374 | 237.856119 | 3.279998 | 4.793698 | 4.611948 | 244.174152 | up | 248.385674 | 242.642374 | 5.743301 | 3.547389 | 2.195912 | 260.044832 | 222.876172 | 71.088485 | 245.790001 | 243.160004 | 233.029999 | 229.035004 | 243.119995 |
MSFT | 2021-04-14 | 257.480011 | 258.829987 | 255.160004 | 255.589996 | 249.018143 | 23,070,900 | 256.765 | 255.935556 | 258.829987 | 255.160004 | 255.817999 | 242.354501 | 239.288001 | 9.760646 | 249.494032 | 243.601457 | 238.551565 | 3.669983 | 4.713433 | 4.517751 | 244.174152 | up | 249.494032 | 243.601457 | 5.892575 | 4.016426 | 1.876149 | 261.875793 | 222.833209 | 66.071359 | 248.620003 | 244.270004 | 233.029999 | 229.035004 | 246.479996 |
MSFT | 2021-04-15 | 257.929993 | 259.929993 | 257.730011 | 259.5 | 252.827652 | 25,627,500 | 258.772499 | 256.350278 | 259.929993 | 256.350278 | 257.067999 | 243.477502 | 239.687801 | 10.388849 | 251.033411 | 244.779127 | 239.373072 | 4.339997 | 4.686759 | 4.499976 | 245.330075 | up | 251.033411 | 244.779127 | 6.254285 | 4.463998 | 1.790287 | 264.2552 | 222.699804 | 69.225041 | 251.314995 | 244.64 | 233.029999 | 229.035004 | 245.169998 |
MSFT | 2021-04-16 | 259.470001 | 261 | 257.600006 | 260.73999 | 254.035751 | 24,878,600 | 259.702499 | 257.561388 | 261 | 257.561388 | 258.045996 | 244.978501 | 240.042601 | 10.614824 | 252.526731 | 245.961413 | 240.210991 | 3.399994 | 4.594847 | 4.389978 | 246.13007 | up | 252.526731 | 245.961413 | 6.565318 | 4.884262 | 1.681056 | 266.208149 | 223.748854 | 70.171937 | 253.940003 | 245.175003 | 233.029999 | 229.035004 | 250.779999 |
MSFT | 2021-04-19 | 260.190002 | 261.480011 | 257.820007 | 258.73999 | 252.087173 | 23,209,300 | 259.557503 | 258.631944 | 261.480011 | 257.820007 | 258.611993 | 246.398 | 240.377201 | 10.452653 | 253.482617 | 246.907974 | 240.937618 | 3.660004 | 4.528073 | 4.31698 | 246.699068 | up | 253.482617 | 246.907974 | 6.574643 | 5.222338 | 1.352305 | 267.303307 | 225.492693 | 66.611911 | 254.335007 | 245.415009 | 233.454998 | 229.035004 | 251.720001 |
MSFT | 2021-04-20 | 257.820007 | 260.200012 | 256.839996 | 258.26001 | 251.619553 | 19,722,900 | 258.280006 | 259.094723 | 260.200012 | 256.839996 | 258.565997 | 247.511501 | 240.698401 | 10.471728 | 254.217601 | 247.748866 | 241.616928 | 3.360016 | 4.44464 | 4.221284 | 246.699068 | up | 254.217601 | 247.748866 | 6.468735 | 5.471618 | 0.997117 | 268.454956 | 226.568045 | 65.749803 | 256.740006 | 245.415009 | 233.454998 | 229.035004 | 251.490005 |
MSFT | 2021-04-21 | 258.940002 | 260.679993 | 257.25 | 260.579987 | 253.879837 | 24,030,400 | 259.362496 | 258.687365 | 260.679993 | 257.25 | 259.563995 | 248.6615 | 241.060601 | 10.585952 | 255.196429 | 248.699319 | 242.360577 | 3.429993 | 4.372165 | 4.142155 | 246.699068 | up | 255.196429 | 248.699319 | 6.49711 | 5.676716 | 0.820394 | 269.833404 | 227.489595 | 67.911546 | 256.960007 | 245.415009 | 233.454998 | 229.035004 | 249.309998 |
MSFT | 2021-04-22 | 260.209991 | 261.779999 | 255.639999 | 257.170013 | 250.557571 | 25,606,200 | 258.700001 | 259.02493 | 261.779999 | 255.639999 | 259.097998 | 249.747 | 241.328601 | 10.269358 | 255.500058 | 249.326778 | 242.941339 | 6.14 | 4.498439 | 4.341939 | 246.699068 | up | 255.500058 | 249.326778 | 6.17328 | 5.776029 | 0.397251 | 270.285716 | 229.208285 | 61.743026 | 258.199997 | 245.565003 | 233.677498 | 229.035004 | 249.679993 |
MSFT | 2021-04-23 | 257.880005 | 261.51001 | 257.269989 | 261.149994 | 254.435165 | 21,462,600 | 259.4525 | 258.862465 | 261.51001 | 257.269989 | 259.179999 | 251.1875 | 241.6952 | 9.704199 | 256.369279 | 250.202572 | 243.655404 | 4.339997 | 4.487122 | 4.341745 | 246.699068 | up | 256.369279 | 250.202572 | 6.166707 | 5.854164 | 0.312542 | 270.595898 | 231.779102 | 65.663252 | 258.470002 | 245.565003 | 234.227501 | 229.035004 | 247.399994 |
MSFT | 2021-04-26 | 261.660004 | 262.440002 | 260.170013 | 261.549988 | 254.824875 | 19,763,300 | 261.455002 | 259.157482 | 262.440002 | 259.157482 | 259.741998 | 252.441 | 242.0364 | 9.315814 | 257.166311 | 251.043121 | 244.357152 | 2.269989 | 4.328755 | 4.134569 | 248.901299 | up | 257.166311 | 251.043121 | 6.12319 | 5.907969 | 0.21522 | 271.072628 | 233.809372 | 66.039892 | 258.800003 | 245.895004 | 234.395001 | 229.035004 | 247.300003 |
MSFT | 2021-04-27 | 261.579987 | 263.190002 | 260.119995 | 261.970001 | 255.234116 | 31,014,200 | 261.714996 | 260.306242 | 263.190002 | 260.119995 | 260.483997 | 253.777499 | 242.376 | 8.608767 | 257.90534 | 251.85252 | 245.047852 | 3.070007 | 4.238845 | 4.028113 | 249.570659 | up | 257.90534 | 251.85252 | 6.05282 | 5.93694 | 0.115881 | 270.995033 | 236.559966 | 66.455972 | 259.415001 | 246.665001 | 234.950001 | 229.035004 | 245.710007 |
MSFT | 2021-04-28 | 256.079987 | 256.540009 | 252.949997 | 254.559998 | 248.014664 | 46,903,100 | 255.032498 | 261.010619 | 261.010619 | 252.949997 | 259.279999 | 254.912999 | 242.5932 | 6.89056 | 257.390672 | 252.053074 | 245.420878 | 9.020004 | 4.580356 | 4.527302 | 249.570659 | up | 257.390672 | 252.053074 | 5.337599 | 5.817071 | -0.479473 | 268.694119 | 241.131878 | 53.907351 | 258.07 | 247.145004 | 234.950001 | 229.035004 | 250.789993 |
MSFT | 2021-04-29 | 255.460007 | 256.100006 | 249 | 252.509995 | 246.017334 | 40,589,000 | 253.267502 | 258.021558 | 258.021558 | 249 | 258.347995 | 255.749999 | 242.7594 | 5.268703 | 256.639799 | 252.08692 | 245.698882 | 7.100006 | 4.760331 | 4.784573 | 249.570659 | up | 256.639799 | 252.08692 | 4.552879 | 5.564233 | -1.011354 | 266.287405 | 245.212592 | 51.036168 | 256.095001 | 247.145004 | 235.197502 | 229.080002 | 253.809998 |
MSFT | 2021-04-30 | 249.740005 | 253.080002 | 249.600006 | 252.179993 | 245.695831 | 30,945,100 | 251.150002 | 255.64453 | 255.64453 | 249.600006 | 256.553995 | 256.241498 | 242.9272 | 4.327264 | 255.953675 | 252.093814 | 245.953043 | 3.479996 | 4.668879 | 4.654115 | 249.570659 | up | 255.953675 | 252.093814 | 3.859861 | 5.223359 | -1.363498 | 264.896026 | 247.586969 | 50.569244 | 256.095001 | 247.145004 | 234.742501 | 229.080002 | 252.570007 |
MSFT | 2021-05-03 | 253.399994 | 254.350006 | 251.119995 | 251.860001 | 245.384079 | 19,626,600 | 252.682499 | 253.397266 | 254.350006 | 251.119995 | 254.615998 | 256.380998 | 243.145 | 4.124108 | 255.323879 | 252.076494 | 246.184689 | 3.230011 | 4.566102 | 4.511705 | 249.570659 | up | 255.323879 | 252.076494 | 3.247384 | 4.828164 | -1.580779 | 264.629214 | 248.132781 | 50.090689 | 256.095001 | 247.145004 | 234.647499 | 229.080002 | 253.589996 |
MSFT | 2021-05-04 | 250.970001 | 251.210007 | 245.759995 | 247.789993 | 241.418716 | 32,756,100 | 248.932499 | 253.039882 | 253.039882 | 245.759995 | 251.779996 | 256.377497 | 243.4106 | 4.131744 | 254.164819 | 251.758976 | 246.247642 | 6.100006 | 4.675667 | 4.670535 | 262.496605 | down | 254.164819 | 251.758976 | 2.405844 | 4.3437 | -1.937856 | 264.640985 | 248.114009 | 44.342784 | 254.474999 | 247.145004 | 234.630001 | 229.080002 | 257.23999 |
MSFT | 2021-05-05 | 249.059998 | 249.5 | 245.820007 | 246.470001 | 240.132675 | 21,901,300 | 247.712502 | 250.986191 | 250.986191 | 245.820007 | 250.161997 | 256.205998 | 243.6746 | 4.471942 | 252.981001 | 251.3672 | 246.256362 | 3.679993 | 4.604547 | 4.571481 | 261.374445 | down | 252.981001 | 251.3672 | 1.613801 | 3.79772 | -2.183919 | 265.149882 | 247.262113 | 42.634067 | 254.474999 | 247.145004 | 233.927502 | 229.080002 | 257.890015 |
MSFT | 2021-05-06 | 246.449997 | 249.860001 | 244.690002 | 249.729996 | 243.308838 | 26,491,100 | 247.682499 | 249.349346 | 249.860001 | 244.690002 | 249.605997 | 256.029997 | 243.9782 | 4.659728 | 252.480847 | 251.245926 | 246.392583 | 5.169999 | 4.644937 | 4.631332 | 261.168999 | down | 252.480847 | 251.245926 | 1.234921 | 3.28516 | -2.050239 | 265.349453 | 246.710542 | 47.96689 | 253.940002 | 247.790001 | 233.927502 | 229.080002 | 259.890015 |
MSFT | 2021-05-07 | 252.149994 | 254.300003 | 251.169998 | 252.460007 | 245.968643 | 27,032,900 | 252.520001 | 248.515923 | 254.300003 | 248.515923 | 249.662 | 255.860497 | 244.4476 | 4.727779 | 252.47764 | 251.335857 | 246.630521 | 4.570007 | 4.639585 | 4.6252 | 261.168999 | down | 252.47764 | 251.335857 | 1.141783 | 2.856485 | -1.714702 | 265.316056 | 246.404939 | 51.991754 | 253.940002 | 250.620003 | 233.927502 | 229.080002 | 258.359985 |
MSFT | 2021-05-10 | 250.869995 | 251.729996 | 247.119995 | 247.179993 | 240.824402 | 29,299,900 | 249.224995 | 250.517962 | 251.729996 | 247.119995 | 248.725998 | 255.423997 | 244.7436 | 5.110485 | 251.662618 | 251.028016 | 246.652069 | 5.340012 | 4.689615 | 4.696681 | 261.168999 | down | 251.662618 | 251.028016 | 0.634602 | 2.412108 | -1.777506 | 265.644967 | 245.203027 | 44.777569 | 250.615006 | 252.945 | 235.019997 | 229.380005 | 257.380005 |
MSFT | 2021-05-11 | 244.550003 | 246.600006 | 242.570007 | 246.229996 | 239.898849 | 33,641,600 | 244.987503 | 249.871478 | 249.871478 | 242.570007 | 248.413999 | 254.810997 | 244.929399 | 5.44754 | 250.82683 | 250.672607 | 246.635517 | 4.609986 | 4.683927 | 4.688012 | 258.649041 | down | 250.82683 | 250.672607 | 0.154223 | 1.960531 | -1.806308 | 265.706076 | 243.915918 | 43.605204 | 249.335007 | 252.880005 | 238.820004 | 233.625 | 260.899994 |
MSFT | 2021-05-12 | 242.169998 | 244.380005 | 238.070007 | 239 | 232.854752 | 36,684,400 | 240.905003 | 247.429491 | 247.429491 | 238.070007 | 246.919998 | 253.981497 | 245.032 | 6.486656 | 249.007318 | 249.807969 | 246.336085 | 8.159989 | 4.932217 | 5.035209 | 256.330634 | down | 249.007318 | 249.807969 | -0.800652 | 1.408295 | -2.208946 | 266.95481 | 241.008185 | 35.901268 | 246.210007 | 250.630005 | 238.820004 | 236.190003 | 259.429993 |
MSFT | 2021-05-13 | 241.800003 | 245.600006 | 241.419998 | 243.029999 | 236.781128 | 29,624,300 | 242.962502 | 244.167247 | 245.600006 | 241.419998 | 245.579999 | 253.157997 | 245.3414 | 6.787666 | 248.08773 | 249.305897 | 246.206435 | 6.600006 | 5.051345 | 5.191689 | 256.330634 | down | 248.08773 | 249.305897 | -1.218167 | 0.883002 | -2.10117 | 266.73333 | 239.582665 | 42.047361 | 246.210007 | 250.630005 | 239.304997 | 237.574997 | 262.630005 |
MSFT | 2021-05-14 | 245.580002 | 249.179993 | 245.490005 | 248.149994 | 241.76944 | 23,901,100 | 247.099999 | 243.564874 | 249.179993 | 243.564874 | 244.717996 | 252.528497 | 245.7698 | 6.629455 | 248.097309 | 249.220275 | 246.282653 | 6.149994 | 5.12982 | 5.287519 | 256.330634 | down | 248.097309 | 249.220275 | -1.122966 | 0.481809 | -1.604774 | 265.787408 | 239.269586 | 48.768407 | 246.185005 | 250.630005 | 240.91 | 239.18 | 265.51001 |
MSFT | 2021-05-17 | 246.550003 | 246.589996 | 243.520004 | 245.179993 | 238.875839 | 24,970,200 | 245.459999 | 245.332436 | 246.589996 | 243.520004 | 244.317996 | 251.850498 | 246.041399 | 6.654117 | 247.648491 | 248.920995 | 246.239411 | 4.62999 | 5.094118 | 5.221767 | 256.330634 | down | 247.648491 | 248.920995 | -1.272504 | 0.130946 | -1.40345 | 265.158731 | 238.542264 | 45.473849 | 246.185005 | 250.630005 | 241.835003 | 240.125 | 265.269989 |
MSFT | 2021-05-18 | 246.270004 | 246.410004 | 242.899994 | 243.080002 | 236.829849 | 20,168,000 | 244.665001 | 245.396218 | 246.410004 | 242.899994 | 243.687998 | 251.091497 | 246.355199 | 6.749605 | 246.945647 | 248.488329 | 246.115513 | 3.51001 | 4.980967 | 5.050591 | 256.330634 | down | 246.945647 | 248.488329 | -1.542682 | -0.203779 | -1.338902 | 264.590708 | 237.592287 | 43.2491 | 246.185005 | 250.630005 | 243.22501 | 240.965004 | 266.690002 |
MSFT | 2021-05-19 | 239.309998 | 243.229996 | 238.600006 | 243.119995 | 237.415741 | 25,739,800 | 241.064999 | 245.030609 | 245.030609 | 238.600006 | 244.511997 | 250.218498 | 246.541999 | 6.584899 | 246.357085 | 248.090674 | 245.998041 | 4.62999 | 4.955898 | 5.008531 | 255.940593 | down | 246.357085 | 248.090674 | -1.733589 | -0.509741 | -1.223848 | 263.388296 | 237.048699 | 43.305986 | 246.185005 | 250.630005 | 244.475002 | 241.724999 | 265.019989 |
MSFT | 2021-05-20 | 243.960007 | 247.949997 | 243.860001 | 246.479996 | 240.696945 | 21,800,700 | 245.5625 | 243.047804 | 247.949997 | 243.047804 | 245.201996 | 249.683997 | 246.823199 | 6.422805 | 246.375994 | 247.971365 | 246.016942 | 4.830002 | 4.946905 | 4.990678 | 255.940593 | down | 246.375994 | 247.971365 | -1.59537 | -0.726867 | -0.868503 | 262.529607 | 236.838387 | 48.020205 | 244.900002 | 250.630005 | 246.445003 | 241.724999 | 268.720001 |
MSFT | 2021-05-21 | 247.570007 | 248.330002 | 244.740005 | 245.169998 | 239.417648 | 21,863,100 | 246.452503 | 244.305152 | 248.330002 | 244.305152 | 244.605997 | 248.884997 | 246.983999 | 5.893507 | 246.190456 | 247.763856 | 245.983728 | 3.589997 | 4.849983 | 4.85061 | 255.940593 | down | 246.190456 | 247.763856 | -1.5734 | -0.896174 | -0.677226 | 260.672012 | 237.097982 | 46.400229 | 243.625 | 250.630005 | 247.977497 | 242.094994 | 271.399994 |
MSFT | 2021-05-24 | 247.789993 | 251.160004 | 247.509995 | 250.779999 | 244.896042 | 21,411,500 | 249.309998 | 245.378828 | 251.160004 | 245.378828 | 245.725998 | 248.346498 | 247.284599 | 5.116149 | 246.89654 | 247.987274 | 246.171817 | 5.990006 | 4.931413 | 4.964549 | 255.940593 | down | 246.89654 | 247.987274 | -1.090734 | -0.935086 | -0.155648 | 258.578795 | 238.1142 | 53.616676 | 244.615006 | 250.630005 | 249.557503 | 242.629998 | 270.899994 |
MSFT | 2021-05-25 | 251.770004 | 252.75 | 250.820007 | 251.720001 | 245.81395 | 17,704,300 | 251.765003 | 247.344413 | 252.75 | 247.344413 | 247.453998 | 247.833998 | 247.622799 | 4.090117 | 247.638611 | 248.263772 | 246.389393 | 1.970001 | 4.719884 | 4.665095 | 255.940593 | down | 247.638611 | 248.263772 | -0.625162 | -0.873101 | 0.247939 | 256.014232 | 239.653763 | 54.716816 | 245.675003 | 250.630005 | 249.875008 | 242.870003 | 271.600006 |
MSFT | 2021-05-26 | 251.429993 | 252.940002 | 250.75 | 251.490005 | 245.589386 | 17,771,600 | 251.6525 | 249.554708 | 252.940002 | 249.554708 | 249.128 | 247.680498 | 247.898399 | 3.876435 | 248.231133 | 248.502753 | 246.589417 | 2.190002 | 4.539178 | 4.417585 | 255.940593 | down | 248.231133 | 248.502753 | -0.27162 | -0.752805 | 0.481185 | 255.433367 | 239.927628 | 54.376974 | 245.770004 | 250.630005 | 251.077507 | 242.870003 | 277.649994 |
MSFT | 2021-05-27 | 251.169998 | 251.479996 | 249.25 | 249.309998 | 243.460526 | 24,426,200 | 250.302498 | 250.603604 | 251.479996 | 249.25 | 249.694 | 247.520498 | 248.143799 | 3.729875 | 248.397112 | 248.562549 | 246.696106 | 2.240005 | 4.374951 | 4.199827 | 255.940593 | down | 248.397112 | 248.562549 | -0.165436 | -0.635331 | 0.469895 | 254.980248 | 240.060748 | 51.135088 | 245.770004 | 250.630005 | 251.187508 | 242.870003 | 277.660004 |
MSFT | 2021-05-28 | 251 | 252.080002 | 249.559998 | 249.679993 | 243.821823 | 18,270,200 | 250.579998 | 250.453051 | 252.080002 | 249.559998 | 250.595999 | 247.395498 | 248.522999 | 3.605314 | 248.594479 | 248.645322 | 246.813122 | 2.770004 | 4.260312 | 4.056845 | 255.940593 | down | 248.594479 | 248.645322 | -0.050844 | -0.518434 | 0.46759 | 254.606125 | 240.184871 | 51.661827 | 245.770004 | 250.630005 | 251.8825 | 243.019997 | 279.929993 |
MSFT | 2021-06-01 | 251.229996 | 251.289993 | 246.960007 | 247.399994 | 241.595337 | 23,213,300 | 249.219998 | 250.516525 | 251.289993 | 246.960007 | 249.919998 | 247.172498 | 248.863999 | 3.449188 | 248.410712 | 248.553076 | 246.836136 | 4.329986 | 4.265289 | 4.084159 | 255.940593 | down | 248.410712 | 248.553076 | -0.142364 | -0.44322 | 0.300856 | 254.070874 | 240.274121 | 48.21289 | 245.770004 | 250.630005 | 252.017502 | 243.019997 | 277.420013 |
MSFT | 2021-06-02 | 248.130005 | 249.270004 | 245.839996 | 247.300003 | 241.497681 | 19,406,700 | 247.635002 | 249.868261 | 249.868261 | 245.839996 | 249.035999 | 247.147998 | 249.090199 | 3.44631 | 248.239833 | 248.460255 | 246.854327 | 3.430008 | 4.205626 | 4.018744 | 255.940593 | down | 248.239833 | 248.460255 | -0.220422 | -0.39866 | 0.178238 | 254.040619 | 240.255378 | 48.061352 | 248.400002 | 250.630005 | 252.347504 | 243.349999 | 277.940002 |
MSFT | 2021-06-03 | 245.220001 | 246.339996 | 243 | 245.710007 | 239.944992 | 25,307,700 | 245.067501 | 248.751632 | 248.751632 | 243 | 247.879999 | 247.109998 | 249.252799 | 3.458348 | 247.850629 | 248.256533 | 246.809452 | 4.300003 | 4.212367 | 4.04687 | 255.940593 | down | 247.850629 | 248.256533 | -0.405904 | -0.400109 | -0.005795 | 254.026695 | 240.193302 | 45.606605 | 247.970001 | 247.305008 | 253.040001 | 243.724999 | 277.320007 |
MSFT | 2021-06-04 | 247.759995 | 251.649994 | 247.509995 | 250.789993 | 244.905792 | 25,281,100 | 249.427494 | 246.909566 | 251.649994 | 246.909566 | 248.175998 | 247.162998 | 249.559399 | 3.508374 | 248.302839 | 248.444197 | 246.965551 | 5.939987 | 4.335769 | 4.236182 | 255.940593 | down | 248.302839 | 248.444197 | -0.141358 | -0.348359 | 0.207001 | 254.179747 | 240.14625 | 53.736746 | 247.970001 | 247.085007 | 252.607502 | 243.724999 | 280.980011 |
MSFT | 2021-06-07 | 249.979996 | 254.089996 | 249.809998 | 253.809998 | 247.854935 | 23,079,200 | 251.922497 | 248.16853 | 254.089996 | 248.16853 | 249.001999 | 247.230498 | 249.988799 | 3.626643 | 249.150094 | 248.841664 | 247.233961 | 4.279998 | 4.331785 | 4.240563 | 255.940593 | down | 249.150094 | 248.841664 | 0.308431 | -0.217001 | 0.525431 | 254.483784 | 239.977212 | 57.777189 | 248.544998 | 246.210007 | 251.620003 | 243.724999 | 282.51001 |
MSFT | 2021-06-08 | 255.160004 | 256.01001 | 252.509995 | 252.570007 | 246.644028 | 22,455,000 | 254.062504 | 250.045514 | 256.01001 | 250.045514 | 250.036002 | 247.499999 | 250.310599 | 3.817918 | 249.676235 | 249.117837 | 247.443218 | 3.500015 | 4.272373 | 4.166508 | 255.940593 | down | 249.676235 | 249.117837 | 0.558397 | -0.061921 | 0.620319 | 255.135835 | 239.864162 | 55.628918 | 249.505005 | 247.040009 | 251.620003 | 243.724999 | 281.029999 |
MSFT | 2021-06-09 | 253.809998 | 255.529999 | 253.210007 | 253.589996 | 247.640106 | 17,937,600 | 254.035 | 252.054009 | 255.529999 | 252.054009 | 251.294 | 247.867999 | 250.677599 | 4.037457 | 250.278352 | 249.449108 | 247.684268 | 2.959992 | 4.178631 | 4.045857 | 255.940593 | down | 250.278352 | 249.449108 | 0.829243 | 0.116312 | 0.712932 | 255.942913 | 239.793084 | 57.0438 | 249.505005 | 247.040009 | 251.620003 | 243.724999 | 280.75 |
MSFT | 2021-06-10 | 254.289993 | 257.459991 | 253.669998 | 257.23999 | 251.204468 | 24,563,600 | 255.664993 | 253.044504 | 257.459991 | 253.044504 | 253.599997 | 248.779998 | 251.185398 | 3.988656 | 251.349373 | 250.026211 | 248.059002 | 3.869995 | 4.156586 | 4.028271 | 243.480183 | up | 251.349373 | 250.026211 | 1.323162 | 0.357682 | 0.965481 | 256.757309 | 240.802687 | 61.744815 | 250.229996 | 247.764999 | 250.810001 | 243.724999 | 277.01001 |
MSFT | 2021-06-11 | 257.98999 | 258.48999 | 256.609985 | 257.890015 | 251.839233 | 18,999,700 | 257.744995 | 254.354749 | 258.48999 | 254.354749 | 255.020001 | 249.522999 | 251.627799 | 4.237471 | 252.355626 | 250.608715 | 248.444532 | 1.880005 | 3.993973 | 3.813444 | 246.109655 | up | 252.355626 | 250.608715 | 1.746911 | 0.635528 | 1.111383 | 257.997941 | 241.048057 | 62.53124 | 250.744995 | 248.279999 | 250.810001 | 243.724999 | 279.320007 |
MSFT | 2021-06-14 | 257.899994 | 259.950012 | 256.799988 | 259.890015 | 253.792297 | 19,150,500 | 258.635002 | 256.049872 | 259.950012 | 256.049872 | 256.236005 | 250.11 | 251.978599 | 4.811529 | 253.514763 | 251.296218 | 248.893375 | 3.150024 | 3.933691 | 3.747102 | 247.133694 | up | 253.514763 | 251.296218 | 2.218544 | 0.952131 | 1.266413 | 259.733059 | 240.486941 | 64.920716 | 251.475006 | 249.01001 | 250.865001 | 243.724999 | 281.399994 |
MSFT | 2021-06-15 | 259.769989 | 259.98999 | 257.679993 | 258.359985 | 252.298187 | 18,038,900 | 258.949989 | 257.342437 | 259.98999 | 257.342437 | 257.394 | 250.769 | 252.164398 | 4.999669 | 254.260181 | 251.81946 | 249.264614 | 2.309997 | 3.817713 | 3.603392 | 248.024817 | up | 254.260181 | 251.81946 | 2.440721 | 1.249849 | 1.190872 | 260.768338 | 240.769661 | 61.680061 | 251.494995 | 249.029999 | 252.280002 | 243.724999 | 286.140015 |
MSFT | 2021-06-16 | 259.399994 | 260.579987 | 254.419998 | 257.380005 | 251.341187 | 27,220,000 | 257.944996 | 258.146213 | 260.579987 | 254.419998 | 258.152002 | 251.484 | 252.354798 | 4.862842 | 254.740154 | 252.231353 | 249.582865 | 6.159989 | 3.985018 | 3.859051 | 248.024817 | up | 254.740154 | 252.231353 | 2.508802 | 1.501639 | 1.007162 | 261.209683 | 241.758316 | 59.627034 | 254.044991 | 249.324997 | 251.780003 | 243.724999 | 289.670013 |
MSFT | 2021-06-17 | 256.070007 | 261.75 | 256.01001 | 260.899994 | 254.778549 | 27,565,500 | 258.682503 | 258.045605 | 261.75 | 256.01001 | 258.884003 | 252.373 | 252.574798 | 4.878499 | 255.687822 | 252.873474 | 250.026674 | 5.73999 | 4.110373 | 4.047145 | 248.024817 | up | 255.687822 | 252.873474 | 2.814348 | 1.764181 | 1.050167 | 262.129998 | 242.616001 | 64.232253 | 255.779999 | 249.910004 | 251.107506 | 243.724999 | 289.049988 |
MSFT | 2021-06-18 | 259.630005 | 262.299988 | 258.75 | 259.429993 | 253.343063 | 37,202,200 | 260.027497 | 258.364054 | 262.299988 | 258.364054 | 259.191998 | 253.020499 | 252.698398 | 4.914446 | 256.263541 | 253.359142 | 250.395431 | 3.549988 | 4.070346 | 3.997429 | 248.532706 | up | 256.263541 | 253.359142 | 2.904398 | 1.992225 | 0.912174 | 262.849392 | 243.191607 | 61.097907 | 257.404992 | 250.449997 | 248.420006 | 243.724999 | 286.540009 |
MSFT | 2021-06-21 | 259.820007 | 263.519989 | 257.920013 | 262.630005 | 256.468048 | 26,696,100 | 260.972504 | 259.195775 | 263.519989 | 257.920013 | 259.739996 | 253.8935 | 252.833998 | 4.996596 | 257.242997 | 254.045873 | 250.875219 | 5.599976 | 4.179605 | 4.157684 | 248.532706 | up | 257.242997 | 254.045873 | 3.197124 | 2.233204 | 0.963919 | 263.886692 | 243.900307 | 65.091333 | 258.364998 | 251.059998 | 248.420006 | 243.724999 | 286.220001 |
MSFT | 2021-06-22 | 262.720001 | 265.790009 | 262.399994 | 265.51001 | 259.280426 | 24,694,100 | 264.105004 | 260.084139 | 265.790009 | 260.084139 | 261.170001 | 254.63 | 253.025998 | 5.566603 | 258.514845 | 254.895068 | 251.449132 | 3.390015 | 4.123206 | 4.080917 | 251.85225 | up | 258.514845 | 254.895068 | 3.619777 | 2.510519 | 1.109258 | 265.763206 | 243.496795 | 68.250258 | 259.730004 | 252.195008 | 248.407505 | 243.724999 | 286.5 |
MSFT | 2021-06-23 | 265.98999 | 266.829987 | 264.429993 | 265.269989 | 259.046021 | 19,518,700 | 265.62999 | 262.094571 | 266.829987 | 262.094571 | 262.747998 | 255.3075 | 253.161598 | 6.001383 | 259.554098 | 255.663581 | 251.991126 | 2.399994 | 4.000119 | 3.912825 | 253.891515 | up | 259.554098 | 255.663581 | 3.890517 | 2.786518 | 1.103998 | 267.310266 | 243.304733 | 67.700416 | 260.624993 | 252.714997 | 248.407505 | 243.724999 | 284.910004 |
MSFT | 2021-06-24 | 266.160004 | 267.850006 | 265.470001 | 266.690002 | 260.432739 | 21,446,900 | 266.542503 | 263.862281 | 267.850006 | 263.862281 | 263.906 | 256.0675 | 253.383598 | 6.438991 | 260.651929 | 256.480353 | 252.567553 | 2.580017 | 3.898683 | 3.779544 | 255.321371 | up | 260.651929 | 256.480353 | 4.171576 | 3.06353 | 1.108046 | 268.945482 | 243.189517 | 69.277373 | 261.135002 | 253.225006 | 248.407505 | 244.825005 | 284.820007 |
MSFT | 2021-06-25 | 266.230011 | 267.25 | 264.76001 | 265.019989 | 258.80191 | 25,611,100 | 265.815003 | 265.202392 | 267.25 | 264.76001 | 265.023999 | 256.852999 | 253.493998 | 6.528861 | 261.323938 | 257.112918 | 253.055884 | 2.48999 | 3.798062 | 3.650589 | 255.321371 | up | 261.323938 | 257.112918 | 4.21102 | 3.293028 | 0.917992 | 269.910722 | 243.795276 | 65.243061 | 261.135002 | 255.425003 | 248.407505 | 245.160004 | 287.119995 |
MSFT | 2021-06-28 | 266.190002 | 268.899994 | 265.910004 | 268.720001 | 262.415131 | 19,590,000 | 267.43 | 265.508697 | 268.899994 | 265.508697 | 266.241998 | 257.805 | 253.653598 | 6.809986 | 262.461794 | 257.972702 | 253.670163 | 3.880005 | 3.803915 | 3.67353 | 256.384408 | up | 262.461794 | 257.972702 | 4.489092 | 3.532241 | 0.956851 | 271.424971 | 244.185028 | 69.483242 | 261.659996 | 255.949997 | 247.765003 | 246.270004 | 286.51001 |
MSFT | 2021-06-29 | 268.869995 | 271.649994 | 267.980011 | 271.399994 | 265.032227 | 19,937,800 | 269.974999 | 266.469349 | 271.649994 | 266.469349 | 267.419995 | 259.005 | 253.906798 | 6.992108 | 263.836902 | 258.967317 | 254.36545 | 3.669983 | 3.794349 | 3.673176 | 258.795476 | up | 263.836902 | 258.967317 | 4.869585 | 3.79971 | 1.069876 | 272.989216 | 245.020783 | 72.134906 | 263.830002 | 257.324997 | 247.127502 | 246.270004 | 289.519989 |
MSFT | 2021-06-30 | 270.690002 | 271.359985 | 269.600006 | 270.899994 | 264.543945 | 21,656,500 | 270.637497 | 268.222174 | 271.359985 | 268.222174 | 268.545996 | 260.184999 | 254.159598 | 6.903614 | 264.923531 | 259.851219 | 255.013864 | 1.799988 | 3.651895 | 3.485857 | 260.022425 | up | 264.923531 | 259.851219 | 5.072313 | 4.05423 | 1.018083 | 273.992228 | 246.377771 | 70.897165 | 264.785004 | 257.324997 | 247.622505 | 246.270004 | 289.459991 |
MSFT | 2021-07-01 | 269.609985 | 271.839996 | 269.600006 | 271.600006 | 265.22757 | 16,725,300 | 270.662498 | 269.429835 | 271.839996 | 269.429835 | 269.527997 | 261.479499 | 254.379999 | 6.459592 | 265.950681 | 260.721499 | 255.664301 | 2.23999 | 3.551044 | 3.36127 | 260.636191 | up | 265.950681 | 260.721499 | 5.229182 | 4.289221 | 0.939962 | 274.398683 | 248.560315 | 71.631083 | 264.880005 | 257.419998 | 248.152504 | 246.270004 | 288.329987 |
MSFT | 2021-07-02 | 272.820007 | 278 | 272.5 | 277.649994 | 271.13562 | 26,458,000 | 275.2425 | 270.046167 | 278 | 270.046167 | 272.053998 | 262.822499 | 254.789598 | 6.897546 | 267.750576 | 261.975462 | 256.526485 | 6.399994 | 3.754541 | 3.665143 | 264.254572 | up | 267.750576 | 261.975462 | 5.775114 | 4.586399 | 1.188715 | 276.617591 | 249.027407 | 77.023966 | 270.199997 | 260.5 | 248.200004 | 246.270004 | 286.440002 |
MSFT | 2021-07-06 | 278.029999 | 279.369995 | 274.299988 | 277.660004 | 271.145325 | 31,565,600 | 277.339997 | 272.644333 | 279.369995 | 272.644333 | 273.841998 | 264.014999 | 255.119798 | 7.306925 | 269.275103 | 263.13728 | 257.35525 | 5.070007 | 3.848503 | 3.805629 | 265.418105 | up | 269.275103 | 263.13728 | 6.137823 | 4.896684 | 1.241139 | 278.628849 | 249.401149 | 77.031746 | 271.899994 | 261.184998 | 248.200004 | 246.270004 | 286.950012 |
MSFT | 2021-07-07 | 279.399994 | 280.690002 | 277.149994 | 279.929993 | 273.362091 | 23,260,000 | 279.292496 | 274.992165 | 280.690002 | 274.992165 | 275.547998 | 265.382999 | 255.487398 | 7.606447 | 270.914317 | 264.381184 | 258.240534 | 3.540008 | 3.826467 | 3.779067 | 267.582797 | up | 270.914317 | 264.381184 | 6.533133 | 5.223974 | 1.309159 | 280.595892 | 250.170105 | 78.785999 | 272.725006 | 261.845001 | 248.200004 | 246.270004 | 289.809998 |
MSFT | 2021-07-08 | 276.899994 | 278.730011 | 274.869995 | 277.420013 | 270.911041 | 24,618,600 | 276.980003 | 277.14233 | 278.730011 | 274.869995 | 276.852002 | 266.5745 | 255.796399 | 7.527927 | 271.915193 | 265.347023 | 258.992671 | 5.059998 | 3.914577 | 3.90716 | 267.582797 | up | 271.915193 | 265.347023 | 6.56817 | 5.492813 | 1.075357 | 281.630353 | 251.518646 | 72.21789 | 272.725006 | 261.845001 | 248.200004 | 246.270004 | 292.850006 |
MSFT | 2021-07-09 | 275.720001 | 278.049988 | 275.320007 | 277.940002 | 271.418793 | 23,916,700 | 276.7575 | 277.061167 | 278.049988 | 275.320007 | 278.120001 | 267.6095 | 256.263999 | 7.599657 | 272.842087 | 266.279837 | 259.735703 | 2.729981 | 3.829963 | 3.789442 | 267.582797 | up | 272.842087 | 266.279837 | 6.56225 | 5.7067 | 0.85555 | 282.808815 | 252.410186 | 72.725186 | 273.300003 | 261.845001 | 249.515003 | 246.270004 | 294.600006 |
MSFT | 2021-07-12 | 279.160004 | 279.769989 | 276.579987 | 277.320007 | 270.813385 | 18,931,700 | 278.207497 | 276.909333 | 279.769989 | 276.579987 | 278.054004 | 268.581 | 256.760199 | 7.5334 | 273.530998 | 267.097627 | 260.425284 | 3.190002 | 3.784251 | 3.729498 | 267.582797 | up | 273.530998 | 267.097627 | 6.433371 | 5.852034 | 0.581336 | 283.647801 | 253.514199 | 71.05911 | 274.335007 | 264.099999 | 247.637505 | 246.665001 | 293.079987 |
MSFT | 2021-07-13 | 277.519989 | 282.850006 | 277.390015 | 280.980011 | 274.387421 | 26,120,100 | 279.685005 | 277.558415 | 282.850006 | 277.390015 | 278.718005 | 269.6355 | 257.336199 | 7.726418 | 274.677 | 268.125952 | 261.231352 | 5.529999 | 3.908947 | 3.909548 | 268.391366 | up | 274.677 | 268.125952 | 6.551048 | 5.991837 | 0.559211 | 285.088336 | 254.182663 | 74.738289 | 276.225006 | 266.330002 | 247.527504 | 247.145004 | 290.730011 |
MSFT | 2021-07-14 | 282.350006 | 283.660004 | 280.549988 | 282.51001 | 275.881622 | 23,113,700 | 282.267502 | 278.62171 | 283.660004 | 278.62171 | 279.234009 | 270.843001 | 257.9492 | 7.758553 | 275.882078 | 269.191438 | 262.065809 | 3.110016 | 3.851881 | 3.829595 | 270.616211 | up | 275.882078 | 269.191438 | 6.690641 | 6.131598 | 0.559043 | 286.360107 | 255.325894 | 76.105785 | 276.630005 | 268.085 | 247.377502 | 247.145004 | 296.769989 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.