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 | 2021-07-15 | 282 | 282.51001 | 279.829987 | 281.029999 | 274.43631 | 22,604,200 | 281.342499 | 280.444606 | 282.51001 | 279.829987 | 279.956006 | 272.025501 | 258.614 | 7.392259 | 276.674066 | 270.068368 | 262.809502 | 2.680023 | 3.768177 | 3.714638 | 270.616211 | up | 276.674066 | 270.068368 | 6.605698 | 6.226418 | 0.37928 | 286.810018 | 257.240983 | 72.043091 | 278.080002 | 268.435006 | 248.272507 | 247.145004 | 304.359985 |
MSFT | 2021-07-16 | 282.070007 | 284.100006 | 279.459991 | 280.75 | 274.162842 | 26,186,800 | 281.595001 | 280.893553 | 284.100006 | 279.459991 | 280.518005 | 273.018001 | 259.2996 | 7.148438 | 277.301133 | 270.8596 | 263.513051 | 4.640015 | 3.830451 | 3.807175 | 270.616211 | up | 277.301133 | 270.8596 | 6.441533 | 6.269441 | 0.172092 | 287.314877 | 258.721124 | 71.267974 | 279.199997 | 268.885002 | 248.272507 | 247.145004 | 304.649994 |
MSFT | 2021-07-19 | 278.929993 | 280.369995 | 274.450012 | 277.01001 | 270.51059 | 32,935,600 | 277.690003 | 281.244277 | 281.244277 | 274.450012 | 280.456006 | 273.897002 | 259.8452 | 6.434907 | 277.256345 | 271.315186 | 264.042344 | 6.299988 | 4.006846 | 4.056457 | 270.616211 | up | 277.256345 | 271.315186 | 5.941159 | 6.203784 | -0.262626 | 286.766816 | 261.027187 | 61.716419 | 279.275009 | 269.260002 | 248.997497 | 247.145004 | 302.619995 |
MSFT | 2021-07-20 | 278.029999 | 280.970001 | 276.26001 | 279.320007 | 272.766449 | 26,259,700 | 278.645004 | 279.46714 | 280.970001 | 276.26001 | 280.124005 | 274.731502 | 260.3824 | 5.961669 | 277.573831 | 271.908136 | 264.641468 | 4.709991 | 4.057071 | 4.12181 | 270.616211 | up | 277.573831 | 271.908136 | 5.665695 | 6.096167 | -0.430471 | 286.65484 | 262.808163 | 64.849932 | 279.275009 | 269.260002 | 249.512497 | 247.145004 | 302.01001 |
MSFT | 2021-07-21 | 278.899994 | 281.519989 | 277.290009 | 281.399994 | 274.797546 | 24,364,300 | 279.777497 | 279.056072 | 281.519989 | 277.290009 | 279.902002 | 275.526001 | 261.0668 | 5.722057 | 278.162472 | 272.611236 | 265.298665 | 4.22998 | 4.069422 | 4.132627 | 270.616211 | up | 278.162472 | 272.611236 | 5.551235 | 5.98718 | -0.435945 | 286.970115 | 264.081887 | 67.434625 | 279.275009 | 269.260002 | 250.242508 | 247.790001 | 299.089996 |
MSFT | 2021-07-22 | 283.839996 | 286.420013 | 283.420013 | 286.140015 | 279.426422 | 23,384,100 | 284.955009 | 279.416784 | 286.420013 | 279.416784 | 280.924005 | 276.569502 | 261.865 | 5.655879 | 279.389786 | 273.613368 | 266.115973 | 5.020019 | 4.137321 | 4.221366 | 272.255914 | up | 279.389786 | 273.613368 | 5.776418 | 5.945028 | -0.16861 | 287.881261 | 265.257744 | 72.413038 | 280.435013 | 270.420006 | 250.262497 | 250.620003 | 299.720001 |
MSFT | 2021-07-23 | 287.369995 | 289.98999 | 286.5 | 289.670013 | 282.873596 | 22,768,100 | 288.3825 | 282.185897 | 289.98999 | 282.185897 | 282.708008 | 277.718503 | 262.878401 | 5.873246 | 280.971359 | 274.802749 | 267.039661 | 3.849975 | 4.116797 | 4.184227 | 275.692313 | up | 280.971359 | 274.802749 | 6.16861 | 5.989744 | 0.178866 | 289.464994 | 265.972012 | 75.425975 | 282.220001 | 273 | 251.684994 | 250.630005 | 303.589996 |
MSFT | 2021-07-26 | 289 | 289.690002 | 286.640015 | 289.049988 | 282.268127 | 23,176,100 | 288.595001 | 285.284198 | 289.690002 | 285.284198 | 285.116003 | 278.920003 | 263.7988 | 5.589857 | 282.214225 | 275.8581 | 267.902811 | 3.049987 | 4.040596 | 4.070803 | 275.952599 | up | 282.214225 | 275.8581 | 6.356125 | 6.06302 | 0.293105 | 290.099717 | 267.740289 | 73.899302 | 282.220001 | 273.955002 | 252.845001 | 250.630005 | 301.880005 |
MSFT | 2021-07-27 | 289.429993 | 289.579987 | 282.950012 | 286.540009 | 279.817047 | 33,604,100 | 287.125 | 286.9396 | 289.579987 | 282.950012 | 286.560004 | 279.811003 | 264.566601 | 5.290659 | 282.87973 | 276.649353 | 268.633681 | 6.629975 | 4.225552 | 4.32672 | 275.952599 | up | 282.87973 | 276.649353 | 6.230378 | 6.096492 | 0.133886 | 290.392321 | 269.229686 | 67.907109 | 282.220001 | 273.955002 | 253.927494 | 250.630005 | 301.829987 |
MSFT | 2021-07-28 | 288.98999 | 290.149994 | 283.829987 | 286.220001 | 279.504517 | 33,566,900 | 287.297493 | 287.0323 | 290.149994 | 283.829987 | 287.524005 | 280.552004 | 265.387401 | 5.084439 | 283.393618 | 277.35829 | 269.323341 | 6.320007 | 4.375156 | 4.526049 | 275.952599 | up | 283.393618 | 277.35829 | 6.035329 | 6.084259 | -0.048931 | 290.720882 | 270.383125 | 67.159408 | 282.300003 | 276.274994 | 254.712498 | 250.794998 | 301.149994 |
MSFT | 2021-07-29 | 286.23999 | 288.619995 | 286.079987 | 286.5 | 279.777924 | 18,168,300 | 286.859993 | 287.164896 | 288.619995 | 286.079987 | 287.596002 | 281.332004 | 266.255801 | 4.708493 | 283.871523 | 278.035453 | 269.996935 | 2.540008 | 4.244074 | 4.327445 | 275.952599 | up | 283.871523 | 278.035453 | 5.83607 | 6.034621 | -0.198552 | 290.74899 | 271.915018 | 67.496634 | 282.300003 | 277.289994 | 255.962506 | 251.930008 | 301.140015 |
MSFT | 2021-07-30 | 285.170013 | 286.660004 | 283.910004 | 284.910004 | 278.22525 | 20,944,800 | 285.162506 | 287.012445 | 287.012445 | 283.910004 | 286.644 | 281.997504 | 267.091601 | 4.170452 | 284.031289 | 278.544679 | 270.581762 | 2.75 | 4.137354 | 4.1697 | 275.952599 | up | 284.031289 | 278.544679 | 5.48661 | 5.925019 | -0.438409 | 290.338408 | 273.656599 | 63.50853 | 283.205002 | 277.455002 | 256.669995 | 252.449997 | 300.179993 |
MSFT | 2021-08-02 | 286.359985 | 286.769989 | 283.73999 | 284.820007 | 278.137421 | 16,267,400 | 285.422493 | 286.087475 | 286.769989 | 283.73999 | 285.798004 | 282.356004 | 267.858401 | 4.084347 | 284.152631 | 279.009518 | 271.140124 | 3.029999 | 4.058257 | 4.05573 | 275.952599 | up | 284.152631 | 279.009518 | 5.143112 | 5.768638 | -0.625526 | 290.524699 | 274.18731 | 63.280616 | 283.720002 | 277.455002 | 257.180004 | 252.960007 | 300.209991 |
MSFT | 2021-08-03 | 285.420013 | 287.230011 | 284 | 287.119995 | 280.383423 | 17,879,000 | 285.942505 | 285.754984 | 287.230011 | 284 | 285.914001 | 282.829004 | 268.697401 | 4.059586 | 284.609148 | 279.610294 | 271.766786 | 3.230011 | 3.999097 | 3.973158 | 275.952599 | up | 284.609148 | 279.610294 | 4.998854 | 5.614681 | -0.615827 | 290.948177 | 274.709831 | 66.581352 | 286.550003 | 278.029999 | 258.280003 | 252.960007 | 297.25 |
MSFT | 2021-08-04 | 286.220001 | 287.589996 | 284.649994 | 286.51001 | 279.787689 | 16,191,300 | 286.2425 | 285.848744 | 287.589996 | 284.649994 | 285.972003 | 283.158005 | 269.412001 | 4.078863 | 284.901588 | 280.121384 | 272.344951 | 2.940002 | 3.923447 | 3.869843 | 275.952599 | up | 284.901588 | 280.121384 | 4.780204 | 5.447786 | -0.667582 | 291.31573 | 275.000279 | 64.914731 | 286.550003 | 279.065003 | 258.804997 | 253.485001 | 295.709991 |
MSFT | 2021-08-05 | 286.880005 | 289.630005 | 286.100006 | 289.519989 | 282.72702 | 13,900,200 | 288.032501 | 286.045622 | 289.630005 | 286.045622 | 286.576001 | 283.763004 | 270.168001 | 4.080345 | 285.612112 | 280.817577 | 273.018482 | 3.529999 | 3.895344 | 3.835858 | 276.35743 | up | 285.612112 | 280.817577 | 4.794534 | 5.317135 | -0.522601 | 291.923694 | 275.602313 | 69.033818 | 286.550003 | 279.875 | 260.5775 | 254.860001 | 296.98999 |
MSFT | 2021-08-06 | 288.51001 | 289.5 | 287.619995 | 289.459991 | 282.668457 | 16,589,300 | 288.772499 | 287.039062 | 289.5 | 287.039062 | 287.485998 | 284.339003 | 270.927401 | 4.02785 | 286.204093 | 281.457756 | 273.663247 | 1.899994 | 3.752819 | 3.642272 | 277.633182 | up | 286.204093 | 281.457756 | 4.746337 | 5.202976 | -0.456639 | 292.394703 | 276.283303 | 68.860276 | 286.550003 | 279.875 | 261.055 | 254.860001 | 299.790009 |
MSFT | 2021-08-09 | 289.75 | 291.549988 | 287.809998 | 288.329987 | 281.565002 | 16,117,600 | 289.359993 | 287.90578 | 291.549988 | 287.809998 | 288.187994 | 284.889502 | 271.707801 | 3.761639 | 286.531154 | 281.96681 | 274.238414 | 3.73999 | 3.751902 | 3.652044 | 278.723862 | up | 286.531154 | 281.96681 | 4.564343 | 5.075249 | -0.510906 | 292.41278 | 277.366224 | 65.519558 | 287.644989 | 282.024994 | 261.150001 | 254.955002 | 304.820007 |
MSFT | 2021-08-10 | 288.799988 | 289.25 | 285.200012 | 286.440002 | 279.719391 | 18,616,600 | 287.422501 | 288.632887 | 289.25 | 285.200012 | 288.051996 | 285.162502 | 272.443001 | 3.659724 | 286.51713 | 282.298158 | 274.716907 | 4.049988 | 3.773194 | 3.691838 | 278.723862 | up | 286.51713 | 282.298158 | 4.218972 | 4.903994 | -0.685021 | 292.481949 | 277.843054 | 60.254271 | 287.644989 | 282.924988 | 265.349999 | 258.035004 | 305.220001 |
MSFT | 2021-08-11 | 287.209991 | 288.660004 | 285.859985 | 286.950012 | 280.217407 | 13,955,900 | 287.169998 | 288.027694 | 288.660004 | 285.859985 | 288.139996 | 285.384502 | 273.234001 | 3.624854 | 286.583728 | 282.64274 | 275.196637 | 2.800019 | 3.703682 | 3.602656 | 278.723862 | up | 286.583728 | 282.64274 | 3.940988 | 4.711393 | -0.770405 | 292.63421 | 278.134794 | 61.161299 | 287.644989 | 283 | 266.542496 | 258.720001 | 299.869995 |
MSFT | 2021-08-12 | 286.630005 | 289.970001 | 286.339996 | 289.809998 | 283.010254 | 14,561,300 | 288.1875 | 287.598846 | 289.970001 | 286.339996 | 288.197998 | 285.823502 | 274.084201 | 3.60132 | 287.080077 | 283.173648 | 275.76971 | 3.630005 | 3.698419 | 3.605391 | 278.723862 | up | 287.080077 | 283.173648 | 3.906429 | 4.5504 | -0.643971 | 293.026142 | 278.620861 | 65.865575 | 287.644989 | 283 | 267.285004 | 259.380005 | 294.299988 |
MSFT | 2021-08-13 | 289.480011 | 292.899994 | 289.299988 | 292.850006 | 285.978973 | 18,249,000 | 291.1325 | 287.893173 | 292.899994 | 287.893173 | 288.876001 | 286.428502 | 275.027001 | 3.718598 | 287.967758 | 283.890415 | 276.439525 | 3.600006 | 3.69139 | 3.604853 | 280.285433 | up | 287.967758 | 283.890415 | 4.077343 | 4.455789 | -0.378445 | 293.865699 | 278.991305 | 70.022053 | 288.449997 | 283.675003 | 267.285004 | 259.380005 | 294.799988 |
MSFT | 2021-08-16 | 293.190002 | 294.820007 | 290.019989 | 294.600006 | 287.687897 | 22,507,600 | 293.157501 | 289.512836 | 294.820007 | 289.512836 | 290.130005 | 287.308002 | 275.903201 | 3.443733 | 288.988104 | 284.683718 | 277.151701 | 4.800018 | 3.770577 | 3.724369 | 281.246891 | up | 288.988104 | 284.683718 | 4.304386 | 4.425508 | -0.121122 | 294.195467 | 280.420536 | 72.126205 | 289.735001 | 284.63501 | 267.572502 | 259.380005 | 298.579987 |
MSFT | 2021-08-17 | 292.390015 | 293.429993 | 291.079987 | 293.079987 | 286.203522 | 20,075,300 | 292.494996 | 291.335169 | 293.429993 | 291.079987 | 291.458002 | 287.996001 | 276.688601 | 3.123489 | 289.617625 | 285.305664 | 277.77634 | 3.520019 | 3.75268 | 3.703934 | 281.246891 | up | 289.617625 | 285.305664 | 4.311961 | 4.402799 | -0.090838 | 294.242979 | 281.749022 | 67.682481 | 290.01001 | 284.63501 | 269.217503 | 259.380005 | 299.559998 |
MSFT | 2021-08-18 | 292.040009 | 294.820007 | 290.269989 | 290.730011 | 284.45224 | 21,813,000 | 291.965004 | 291.915082 | 294.820007 | 290.269989 | 292.214002 | 288.462502 | 277.451801 | 2.762365 | 289.788761 | 285.707467 | 278.284327 | 4.550018 | 3.809633 | 3.788543 | 281.246891 | up | 289.788761 | 285.707467 | 4.081294 | 4.338498 | -0.257204 | 293.987232 | 282.937772 | 61.385678 | 290.01001 | 284.63501 | 271.277504 | 260.460007 | 299.350006 |
MSFT | 2021-08-19 | 288.690002 | 297.470001 | 288.640015 | 296.769989 | 290.361816 | 29,850,500 | 292.892502 | 291.940043 | 297.470001 | 288.640015 | 293.606 | 288.994 | 278.315401 | 3.268294 | 290.862796 | 286.526913 | 279.009255 | 8.829986 | 4.16823 | 4.292687 | 281.246891 | up | 290.862796 | 286.526913 | 4.335883 | 4.337975 | -0.002092 | 295.530588 | 282.457413 | 69.293122 | 291.335007 | 285.960007 | 272.357502 | 260.865006 | 294.170013 |
MSFT | 2021-08-20 | 299.720001 | 305.839996 | 298.059998 | 304.359985 | 297.787842 | 40,817,600 | 301.994995 | 292.416272 | 305.839996 | 292.416272 | 295.907996 | 289.728499 | 279.257801 | 4.745191 | 292.939287 | 287.847882 | 280.003401 | 9.070007 | 4.518357 | 4.770419 | 287.63874 | up | 292.939287 | 287.847882 | 5.091405 | 4.488661 | 0.602744 | 299.21888 | 280.238117 | 75.956282 | 295.520004 | 290.145004 | 273.257504 | 260.865006 | 283.519989 |
MSFT | 2021-08-23 | 303.25 | 305.399994 | 301.850006 | 304.649994 | 298.071625 | 22,830,200 | 303.787499 | 297.205634 | 305.399994 | 297.205634 | 297.917993 | 290.508499 | 280.193001 | 5.794019 | 294.740934 | 289.092483 | 280.969934 | 3.549988 | 4.449187 | 4.648376 | 289.679873 | up | 294.740934 | 289.092483 | 5.648451 | 4.720619 | 0.927833 | 302.096537 | 278.920461 | 76.169066 | 295.849991 | 290.145004 | 274.0425 | 261.085007 | 284 |
MSFT | 2021-08-24 | 305.019989 | 305.649994 | 302 | 302.619995 | 296.085449 | 18,175,800 | 303.822495 | 300.496566 | 305.649994 | 300.496566 | 299.825995 | 291.312498 | 281.0476 | 6.307279 | 295.953097 | 290.094521 | 281.818956 | 3.649994 | 4.392102 | 4.548538 | 290.179384 | up | 295.953097 | 290.094521 | 5.858577 | 4.94821 | 0.910366 | 303.927057 | 278.69794 | 71.405427 | 296.089996 | 291.050003 | 274.267506 | 261.085007 | 281.920013 |
MSFT | 2021-08-25 | 304.299988 | 304.589996 | 300.420013 | 302.01001 | 295.488678 | 20,006,100 | 302.830002 | 302.15953 | 304.589996 | 300.420013 | 302.081995 | 292.101999 | 281.920601 | 6.616927 | 296.88493 | 290.977149 | 282.610762 | 4.169983 | 4.376237 | 4.510682 | 290.179384 | up | 296.88493 | 290.977149 | 5.907781 | 5.140124 | 0.767656 | 305.335852 | 278.868146 | 69.988988 | 297.240006 | 291.565003 | 274.267506 | 261.085007 | 289.100006 |
MSFT | 2021-08-26 | 300.98999 | 302.429993 | 298.950012 | 299.089996 | 292.631714 | 17,666,100 | 300.364998 | 302.494766 | 302.494766 | 298.950012 | 302.545996 | 292.731499 | 282.7548 | 6.654697 | 297.224171 | 291.578101 | 283.257007 | 3.479981 | 4.312218 | 4.407612 | 290.179384 | up | 297.224171 | 291.578101 | 5.64607 | 5.241313 | 0.404756 | 306.040893 | 279.422104 | 63.495743 | 297.240006 | 294.395004 | 274.267506 | 261.085007 | 283.109985 |
MSFT | 2021-08-27 | 298.98999 | 300.869995 | 296.829987 | 299.720001 | 293.248108 | 22,605,700 | 299.102493 | 301.429882 | 301.429882 | 296.829987 | 301.617999 | 293.471999 | 283.531201 | 6.561898 | 297.608145 | 292.181205 | 283.902614 | 4.040008 | 4.292775 | 4.370852 | 290.179384 | up | 297.608145 | 292.181205 | 5.42694 | 5.278439 | 0.148501 | 306.595794 | 280.348203 | 64.266038 | 297.240006 | 294.395004 | 275.427509 | 262.24501 | 288.76001 |
MSFT | 2021-08-30 | 301.119995 | 304.220001 | 301.059998 | 303.589996 | 297.034515 | 16,348,100 | 302.497498 | 300.266188 | 304.220001 | 300.266188 | 301.406 | 294.410498 | 284.414401 | 6.601486 | 298.52843 | 293.0263 | 284.674668 | 4.5 | 4.307576 | 4.383766 | 290.179384 | up | 298.52843 | 293.0263 | 5.502129 | 5.323177 | 0.178952 | 307.613471 | 281.207525 | 68.643232 | 297.240006 | 294.395004 | 277.610001 | 264.029999 | 293.109985 |
MSFT | 2021-08-31 | 304.420013 | 304.5 | 301.5 | 301.880005 | 295.36145 | 26,285,300 | 303.075005 | 301.381843 | 304.5 | 301.381843 | 301.258002 | 295.148499 | 285.199401 | 6.568513 | 299.044057 | 293.68213 | 285.349388 | 3 | 4.214178 | 4.24539 | 290.263831 | up | 299.044057 | 293.68213 | 5.361926 | 5.330927 | 0.030999 | 308.285525 | 282.011472 | 64.862496 | 297.240006 | 294.395004 | 278.087501 | 264.029999 | 294.850006 |
MSFT | 2021-09-01 | 302.869995 | 305.190002 | 301.48999 | 301.829987 | 295.312531 | 18,983,800 | 302.844994 | 302.228424 | 305.190002 | 301.48999 | 301.221997 | 295.914497 | 285.9258 | 6.399201 | 299.472661 | 294.285675 | 285.995686 | 3.700012 | 4.177452 | 4.190852 | 290.76744 | up | 299.472661 | 294.285675 | 5.186986 | 5.302139 | -0.115153 | 308.7129 | 283.116095 | 64.750155 | 301.334992 | 294.789993 | 278.087501 | 264.294998 | 294.850006 |
MSFT | 2021-09-02 | 302.200012 | 303.359985 | 300.179993 | 301.149994 | 294.647247 | 16,285,600 | 301.722496 | 302.536709 | 303.359985 | 300.179993 | 301.633997 | 296.495998 | 286.6434 | 6.31541 | 299.730712 | 294.794143 | 286.589972 | 3.179992 | 4.106205 | 4.089766 | 290.76744 | up | 299.730712 | 294.794143 | 4.936569 | 5.229025 | -0.292456 | 309.126817 | 283.865178 | 63.14886 | 301.239991 | 294.789993 | 279.287499 | 264.375 | 294.230011 |
MSFT | 2021-09-03 | 300.98999 | 302.600006 | 300.26001 | 301.140015 | 294.637451 | 14,747,900 | 301.247505 | 302.129602 | 302.600006 | 300.26001 | 301.917999 | 297.079999 | 287.332401 | 6.168869 | 299.947528 | 295.264208 | 287.160562 | 2.339996 | 3.980047 | 3.914789 | 290.76744 | up | 299.947528 | 295.264208 | 4.68332 | 5.119884 | -0.436563 | 309.417737 | 284.742261 | 63.124189 | 301.239991 | 294.789993 | 279.794998 | 264.375 | 292.880005 |
MSFT | 2021-09-07 | 301.01001 | 301.089996 | 298.200012 | 300.179993 | 293.698151 | 17,180,400 | 300.120003 | 301.688554 | 301.688554 | 298.200012 | 301.235999 | 297.672499 | 288.035601 | 5.844791 | 299.983292 | 295.62834 | 287.671128 | 2.940003 | 3.905758 | 3.81731 | 290.76744 | up | 299.983292 | 295.62834 | 4.354952 | 4.966897 | -0.611946 | 309.362081 | 285.982917 | 60.668517 | 301.009995 | 294.789993 | 280.330002 | 264.375 | 296.309998 |
MSFT | 2021-09-08 | 299.779999 | 300.609985 | 297.470001 | 300.209991 | 293.727478 | 15,046,800 | 299.517494 | 300.904278 | 300.904278 | 297.470001 | 300.901996 | 298.360999 | 288.6654 | 5.230776 | 300.018169 | 295.967722 | 288.162848 | 3.139984 | 3.85106 | 3.749578 | 290.76744 | up | 300.018169 | 295.967722 | 4.050447 | 4.783607 | -0.73316 | 308.82255 | 287.899447 | 60.719938 | 301.009995 | 294.919998 | 280.587502 | 264.375 | 302.75 |
MSFT | 2021-09-09 | 300.820007 | 302.140015 | 297 | 297.25 | 290.831421 | 19,927,000 | 299.302506 | 300.210886 | 302.140015 | 297 | 299.985999 | 298.875998 | 289.182401 | 4.504843 | 299.592297 | 296.062705 | 288.519207 | 5.140015 | 3.943128 | 3.888622 | 290.76744 | up | 299.592297 | 296.062705 | 3.529591 | 4.532804 | -1.003213 | 307.885683 | 289.866313 | 53.313309 | 301.009995 | 295.244995 | 282.290001 | 266.574997 | 304.209991 |
MSFT | 2021-09-10 | 298.420013 | 299.920013 | 295.380005 | 295.709991 | 289.324738 | 19,633,400 | 297.357506 | 299.756696 | 299.920013 | 295.380005 | 298.897998 | 299.170998 | 289.6786 | 4.050141 | 298.995019 | 296.036578 | 288.801199 | 4.540008 | 3.985763 | 3.95376 | 290.76744 | up | 298.995019 | 296.036578 | 2.958441 | 4.217931 | -1.259491 | 307.27128 | 291.070715 | 49.902708 | 300.285004 | 295.520004 | 282.807503 | 266.574997 | 307.290009 |
MSFT | 2021-09-13 | 297.549988 | 298.540009 | 294.079987 | 296.98999 | 290.576965 | 23,652,900 | 296.789994 | 298.557101 | 298.557101 | 294.079987 | 298.067993 | 299.377997 | 290.1864 | 3.808675 | 298.686553 | 296.107201 | 289.122328 | 4.460022 | 4.019638 | 4.004386 | 290.76744 | up | 298.686553 | 296.107201 | 2.579352 | 3.890215 | -1.310864 | 306.995348 | 291.760646 | 52.616009 | 299.634995 | 295.520004 | 283.212502 | 266.574997 | 308.230011 |
MSFT | 2021-09-14 | 299.559998 | 301.390015 | 298.100006 | 299.790009 | 293.316589 | 21,853,400 | 299.710007 | 297.673547 | 301.390015 | 297.673547 | 297.989996 | 299.637497 | 290.6292 | 3.639028 | 298.856315 | 296.380002 | 289.540668 | 4.400025 | 4.046809 | 4.04395 | 290.76744 | up | 298.856315 | 296.380002 | 2.476313 | 3.607435 | -1.131122 | 306.915552 | 292.359442 | 57.977676 | 299.634995 | 295.520004 | 283.212502 | 266.574997 | 307.410004 |
MSFT | 2021-09-15 | 303.26001 | 305.320007 | 301.820007 | 304.820007 | 298.237976 | 28,356,300 | 303.805008 | 298.691777 | 305.320007 | 298.691777 | 298.911999 | 300.224498 | 291.172401 | 3.468459 | 299.773806 | 297.005187 | 290.139858 | 5.529998 | 4.152751 | 4.192555 | 290.992342 | up | 299.773806 | 297.005187 | 2.768619 | 3.439672 | -0.671053 | 307.161416 | 293.28758 | 65.524586 | 299.699997 | 295.520004 | 284.834992 | 267.274994 | 310.76001 |
MSFT | 2021-09-16 | 303.76001 | 305.309998 | 300.76001 | 305.220001 | 298.629333 | 19,550,800 | 303.762505 | 301.248392 | 305.309998 | 300.76001 | 300.506 | 300.948997 | 291.678201 | 2.836656 | 300.611682 | 297.613692 | 290.731236 | 4.549988 | 4.181125 | 4.228298 | 290.992342 | up | 300.611682 | 297.613692 | 2.99799 | 3.351336 | -0.353345 | 306.62231 | 295.275685 | 66.04679 | 299.699997 | 295.849991 | 285.284989 | 267.274994 | 309.160004 |
MSFT | 2021-09-17 | 304.170013 | 304.5 | 299.529999 | 299.869995 | 293.394836 | 41,372,500 | 302.017502 | 302.505449 | 304.5 | 299.529999 | 301.338 | 301.103998 | 292.1272 | 2.676461 | 300.497577 | 297.780826 | 291.089619 | 5.690002 | 4.288902 | 4.374469 | 290.992342 | up | 300.497577 | 297.780826 | 2.716751 | 3.224419 | -0.507668 | 306.456919 | 295.751077 | 54.217565 | 299.699997 | 296.089996 | 285.322495 | 267.274994 | 308.130005 |
MSFT | 2021-09-20 | 296.329987 | 298.720001 | 289.519989 | 294.299988 | 287.945068 | 38,278,700 | 294.717491 | 302.261475 | 302.261475 | 289.519989 | 300.8 | 300.600998 | 292.4544 | 2.962381 | 299.544102 | 297.522986 | 291.215516 | 10.350006 | 4.721838 | 4.972022 | 290.992342 | up | 299.544102 | 297.522986 | 2.021116 | 2.983758 | -0.962642 | 306.52576 | 294.676236 | 45.150733 | 297.419998 | 297.240006 | 285.322495 | 267.274994 | 310.109985 |
MSFT | 2021-09-21 | 295.690002 | 297.540009 | 294.070007 | 294.799988 | 288.434296 | 22,364,100 | 295.525002 | 298.489483 | 298.489483 | 294.070007 | 299.801996 | 300.108498 | 292.804 | 3.070612 | 298.814238 | 297.321282 | 291.356083 | 3.470002 | 4.632421 | 4.82182 | 290.992342 | up | 298.814238 | 297.321282 | 1.492956 | 2.685598 | -1.192642 | 306.249722 | 293.967273 | 46.023344 | 297.419998 | 297.240006 | 286.0625 | 267.949997 | 323.170013 |
MSFT | 2021-09-22 | 296.730011 | 300.220001 | 294.51001 | 298.579987 | 292.13266 | 26,626,300 | 297.510002 | 297.007242 | 300.220001 | 294.51001 | 298.553992 | 299.906497 | 293.155999 | 3.029306 | 298.778199 | 297.41452 | 291.639373 | 5.709991 | 4.70939 | 4.910637 | 290.992342 | up | 298.778199 | 297.41452 | 1.36368 | 2.421214 | -1.057534 | 305.965108 | 293.847886 | 52.212991 | 297.419998 | 297.240006 | 287.185005 | 268.910004 | 324.350006 |
MSFT | 2021-09-23 | 298.850006 | 300.899994 | 297.529999 | 299.559998 | 293.091553 | 18,604,600 | 299.209999 | 297.258622 | 300.899994 | 297.258622 | 297.421991 | 299.783997 | 293.496999 | 2.989035 | 298.898476 | 297.573444 | 291.949986 | 3.369995 | 4.613719 | 4.756573 | 290.992342 | up | 298.898476 | 297.573444 | 1.325032 | 2.201978 | -0.876946 | 305.762068 | 293.805926 | 53.695532 | 297.419998 | 297.240006 | 287.32251 | 271.165001 | 331.619995 |
MSFT | 2021-09-24 | 298.230011 | 299.799988 | 296.929993 | 299.350006 | 292.886108 | 14,999,000 | 298.5775 | 298.234311 | 299.799988 | 296.929993 | 297.317993 | 299.796997 | 293.863399 | 2.986422 | 298.967942 | 297.705041 | 292.240183 | 2.869995 | 4.489167 | 4.567915 | 290.992342 | up | 298.967942 | 297.705041 | 1.262901 | 2.014162 | -0.751261 | 305.769842 | 293.824152 | 53.313857 | 297.419998 | 297.240006 | 287.32251 | 272.315003 | 329.369995 |
MSFT | 2021-09-27 | 296.140015 | 296.470001 | 292.940002 | 294.170013 | 287.817932 | 23,571,700 | 294.930008 | 298.405905 | 298.405905 | 292.940002 | 297.291998 | 299.519498 | 294.131799 | 3.24096 | 298.229799 | 297.443187 | 292.315863 | 6.410004 | 4.62637 | 4.752124 | 290.992342 | up | 298.229799 | 297.443187 | 0.786612 | 1.768652 | -0.98204 | 306.001417 | 293.037579 | 44.845727 | 297.419998 | 297.679993 | 288.647507 | 274.989998 | 333.130005 |
MSFT | 2021-09-28 | 289.799988 | 290.779999 | 282.75 | 283.519989 | 277.397919 | 43,186,200 | 286.712494 | 296.667956 | 296.667956 | 282.75 | 295.035999 | 298.515997 | 294.261999 | 4.695169 | 295.966751 | 296.411839 | 291.970926 | 11.420013 | 5.11163 | 5.418913 | 303.021739 | down | 295.966751 | 296.411839 | -0.445088 | 1.325904 | -1.770992 | 307.906335 | 289.125659 | 33.177654 | 294.029999 | 294.199997 | 292.832504 | 279.525002 | 334 |
MSFT | 2021-09-29 | 285.100006 | 286.769989 | 283.01001 | 284 | 277.867584 | 26,353,700 | 284.720001 | 291.690225 | 291.690225 | 283.01001 | 292.120001 | 297.621997 | 294.355599 | 5.630091 | 294.125713 | 295.492444 | 291.658341 | 3.759979 | 5.015084 | 5.25302 | 300.649059 | down | 294.125713 | 295.492444 | -1.366731 | 0.787377 | -2.154108 | 308.882179 | 286.361815 | 34.011018 | 293.625 | 294.199997 | 292.997497 | 279.754997 | 336.440002 |
MSFT | 2021-09-30 | 285.709991 | 287.829987 | 281.619995 | 281.920013 | 275.832458 | 32,343,600 | 284.269997 | 288.205113 | 288.205113 | 281.619995 | 288.592004 | 296.626498 | 294.365999 | 6.534464 | 292.247913 | 294.487079 | 291.276446 | 6.209992 | 5.100434 | 5.348717 | 300.649059 | down | 292.247913 | 294.487079 | -2.239166 | 0.182069 | -2.421234 | 309.695427 | 283.557569 | 32.140508 | 291.259995 | 293.470001 | 293.57 | 280.129997 | 336.059998 |
MSFT | 2021-10-01 | 282.119995 | 289.980011 | 281.290009 | 289.100006 | 282.857391 | 30,086,300 | 285.622505 | 286.237555 | 289.980011 | 281.290009 | 286.542004 | 296.023999 | 294.425199 | 6.649936 | 291.763619 | 294.088036 | 291.191095 | 8.690002 | 5.356832 | 5.682845 | 300.649059 | down | 291.763619 | 294.088036 | -2.324417 | -0.319228 | -2.005188 | 309.323871 | 282.724127 | 43.659382 | 291.095002 | 293.305008 | 294.402504 | 280.129997 | 336.98999 |
MSFT | 2021-10-04 | 287.399994 | 287.75 | 280.25 | 283.109985 | 276.996704 | 31,350,700 | 284.627495 | 285.93003 | 287.75 | 280.25 | 284.329999 | 295.122497 | 294.293998 | 7.125031 | 290.432291 | 293.274847 | 290.874189 | 8.850006 | 5.606344 | 5.999561 | 300.649059 | down | 290.432291 | 293.274847 | -2.842556 | -0.823894 | -2.018662 | 309.37256 | 280.872435 | 37.882112 | 290.574997 | 292.785004 | 295.817505 | 280.129997 | 335.950012 |
MSFT | 2021-10-05 | 284.049988 | 290.399994 | 284.049988 | 288.76001 | 282.52478 | 24,993,000 | 286.814995 | 285.278762 | 290.399994 | 284.049988 | 285.378003 | 294.551498 | 294.288199 | 7.155923 | 290.175017 | 292.940415 | 290.79128 | 7.290009 | 5.726606 | 6.128606 | 300.649059 | down | 290.175017 | 292.940415 | -2.765398 | -1.212195 | -1.553203 | 308.863345 | 280.239652 | 45.24242 | 290.574997 | 292.785004 | 295.817505 | 280.129997 | 330.799988 |
MSFT | 2021-10-06 | 285.779999 | 293.630005 | 285.51001 | 293.109985 | 286.780823 | 28,002,600 | 289.5075 | 286.046879 | 293.630005 | 285.51001 | 287.2 | 294.196498 | 294.419598 | 7.035535 | 290.626551 | 292.952976 | 290.88221 | 8.119995 | 5.897563 | 6.327745 | 300.649059 | down | 290.626551 | 292.952976 | -2.326425 | -1.435041 | -0.891384 | 308.267569 | 280.125427 | 50.14073 | 290.024994 | 292.785004 | 295.817505 | 280.925003 | 332.429993 |
MSFT | 2021-10-07 | 295.179993 | 296.640015 | 293.920013 | 294.850006 | 288.483215 | 20,430,500 | 295.147507 | 287.777189 | 296.640015 | 287.777189 | 289.785998 | 294.076498 | 294.592198 | 7.001096 | 291.276313 | 293.093496 | 291.037809 | 3.53003 | 5.728453 | 6.047974 | 300.649059 | down | 291.276313 | 293.093496 | -1.817183 | -1.511469 | -0.305714 | 308.078691 | 280.074306 | 51.990762 | 288.445008 | 292.785004 | 295.817505 | 281.880005 | 336.720001 |
MSFT | 2021-10-08 | 296.220001 | 296.640015 | 293.76001 | 294.850006 | 288.483215 | 17,685,700 | 295.367508 | 291.462348 | 296.640015 | 291.462348 | 290.935998 | 294.033499 | 294.759199 | 6.993172 | 291.826112 | 293.223608 | 291.187307 | 2.880005 | 5.524993 | 5.731177 | 300.649059 | down | 291.826112 | 293.223608 | -1.397496 | -1.488675 | 0.091178 | 308.019843 | 280.047155 | 51.990762 | 288.445008 | 292.785004 | 298.062492 | 281.880005 | 336.070007 |
MSFT | 2021-10-11 | 292.920013 | 297.970001 | 292.75 | 294.230011 | 287.876648 | 19,298,600 | 294.467506 | 293.414928 | 297.970001 | 292.75 | 293.160004 | 293.8955 | 294.945599 | 6.958908 | 292.195943 | 293.298156 | 291.306629 | 5.220001 | 5.503207 | 5.680059 | 300.649059 | down | 292.195943 | 293.298156 | -1.102214 | -1.411383 | 0.309169 | 307.813316 | 279.977685 | 51.20561 | 289.110001 | 292.785004 | 298.014992 | 284.119995 | 339.51001 |
MSFT | 2021-10-12 | 295.339996 | 295.440002 | 292.350006 | 292.880005 | 286.555786 | 17,974,100 | 294.002502 | 293.941217 | 295.440002 | 292.350006 | 293.984003 | 293.55 | 295.106799 | 6.821021 | 292.301183 | 293.267182 | 291.36833 | 3.089996 | 5.330835 | 5.421053 | 300.649059 | down | 292.301183 | 293.267182 | -0.965999 | -1.322306 | 0.356307 | 307.192041 | 279.907959 | 49.454296 | 289.110001 | 292.785004 | 298.014992 | 285.134995 | 339.119995 |
MSFT | 2021-10-13 | 294.910004 | 297.279999 | 293.48999 | 296.309998 | 289.911713 | 23,416,300 | 295.497498 | 293.97186 | 297.279999 | 293.48999 | 294.624005 | 293.1245 | 295.290599 | 6.328647 | 292.917924 | 293.492576 | 291.562121 | 4.399994 | 5.264347 | 5.318947 | 300.649059 | down | 292.917924 | 293.492576 | -0.574652 | -1.172775 | 0.598123 | 305.781793 | 280.467206 | 53.779652 | 289.110001 | 292.785004 | 297.899994 | 285.300003 | 341.269989 |
MSFT | 2021-10-14 | 299.209991 | 303.269989 | 297.829987 | 302.75 | 296.212677 | 27,262,900 | 300.764992 | 294.734679 | 303.269989 | 294.734679 | 296.204004 | 293.000999 | 295.615399 | 6.100163 | 294.430551 | 294.178311 | 292.000861 | 6.959991 | 5.385464 | 5.483051 | 284.100834 | up | 294.430551 | 294.178311 | 0.25224 | -0.887772 | 1.140012 | 305.201325 | 280.800674 | 60.597387 | 291.759995 | 292.785004 | 297.964996 | 285.300003 | 343.109985 |
MSFT | 2021-10-15 | 302.339996 | 304.450012 | 300.519989 | 304.209991 | 297.641144 | 25,384,800 | 302.879997 | 297.749835 | 304.450012 | 297.749835 | 298.076001 | 293.217999 | 295.909199 | 6.42587 | 295.93508 | 294.921399 | 292.479651 | 3.930023 | 5.281504 | 5.327749 | 286.501755 | up | 295.93508 | 294.921399 | 1.013682 | -0.507481 | 1.521163 | 306.069739 | 280.366259 | 61.967056 | 294.25 | 292.785004 | 298.127495 | 285.875 | 339.829987 |
MSFT | 2021-10-18 | 303.570007 | 308.209991 | 302.690002 | 307.290009 | 300.654633 | 22,729,300 | 305.440002 | 300.314916 | 308.209991 | 300.314916 | 300.688001 | 293.8675 | 296.265799 | 7.155999 | 297.681992 | 295.837592 | 293.060449 | 5.519989 | 5.298539 | 5.346973 | 289.409079 | up | 297.681992 | 295.837592 | 1.8444 | -0.037105 | 1.881505 | 308.179498 | 279.555503 | 64.750791 | 296.860001 | 294.229996 | 297.902504 | 286.910004 | 337.679993 |
MSFT | 2021-10-19 | 308.350006 | 309.299988 | 307.220001 | 308.230011 | 301.574341 | 17,682,100 | 308.275002 | 302.877459 | 309.299988 | 302.877459 | 303.758002 | 294.539001 | 296.663799 | 7.845052 | 299.304764 | 296.755549 | 293.655334 | 2.079987 | 5.068642 | 5.020274 | 293.199172 | up | 299.304764 | 296.755549 | 2.549215 | 0.480159 | 2.069056 | 310.229105 | 278.848898 | 65.578835 | 300.824997 | 294.774994 | 297.577499 | 287.720001 | 337.910004 |
MSFT | 2021-10-20 | 309.209991 | 309.700012 | 306.109985 | 307.410004 | 300.772003 | 16,537,100 | 308.107498 | 305.57623 | 309.700012 | 305.57623 | 305.978003 | 294.980502 | 297.083199 | 8.318611 | 300.551724 | 297.544768 | 294.194733 | 3.590027 | 4.963027 | 4.877249 | 293.273251 | up | 300.551724 | 297.544768 | 3.006956 | 0.985518 | 2.021438 | 311.617725 | 278.343279 | 64.162841 | 301.025009 | 294.975006 | 297.577499 | 287.720001 | 329.679993 |
MSFT | 2021-10-21 | 307.170013 | 311.019989 | 306.359985 | 310.76001 | 304.049683 | 16,918,100 | 308.827499 | 306.841864 | 311.019989 | 306.359985 | 307.580005 | 295.540503 | 297.559399 | 8.992792 | 302.12223 | 298.523675 | 294.844351 | 4.660004 | 4.941382 | 4.855525 | 294.123413 | up | 302.12223 | 298.523675 | 3.598555 | 1.508126 | 2.090429 | 313.526086 | 277.55492 | 67.271914 | 301.684998 | 295.634995 | 297.610001 | 289.169998 | 336.630005 |
MSFT | 2021-10-22 | 310.399994 | 311.089996 | 307.799988 | 309.160004 | 302.484253 | 17,449,300 | 309.612496 | 307.834682 | 311.089996 | 307.799988 | 308.570008 | 296.031003 | 297.9464 | 9.466568 | 303.204964 | 299.311551 | 295.40575 | 3.290008 | 4.823427 | 4.698973 | 295.348073 | up | 303.204964 | 299.311551 | 3.893413 | 1.985183 | 1.90823 | 314.964139 | 277.097866 | 64.398275 | 301.720001 | 295.669998 | 297.774994 | 290.069992 | 330.589996 |
MSFT | 2021-10-25 | 309.359985 | 309.399994 | 306.459991 | 308.130005 | 301.476501 | 17,554,500 | 308.337494 | 308.723589 | 309.399994 | 306.459991 | 308.738007 | 296.729002 | 298.252 | 9.829817 | 303.962663 | 299.96477 | 295.90474 | 2.940003 | 4.688897 | 4.523076 | 295.348073 | up | 303.962663 | 299.96477 | 3.997893 | 2.387725 | 1.610168 | 316.388637 | 277.069368 | 62.546031 | 302.289993 | 295.669998 | 297.894997 | 290.145004 | 330.079987 |
MSFT | 2021-10-26 | 311 | 312.399994 | 308.600006 | 310.109985 | 303.413696 | 28,107,300 | 310.527496 | 308.530541 | 312.399994 | 308.530541 | 309.114002 | 298.058502 | 298.562199 | 9.74707 | 304.908405 | 300.716267 | 296.461808 | 4.269989 | 4.658975 | 4.497767 | 297.006698 | up | 304.908405 | 300.716267 | 4.192138 | 2.748608 | 1.44353 | 317.552643 | 278.564362 | 64.650835 | 305.114991 | 296.324997 | 297.330002 | 290.145004 | 329.48999 |
MSFT | 2021-10-27 | 316 | 326.100006 | 316 | 323.170013 | 316.191742 | 52,588,700 | 320.317505 | 309.529019 | 326.100006 | 309.529019 | 312.266003 | 300.017003 | 299.164 | 10.665572 | 307.717883 | 302.379508 | 297.509189 | 15.990021 | 5.468335 | 5.646993 | 304.109025 | up | 307.717883 | 302.379508 | 5.338375 | 3.266561 | 2.071814 | 321.348147 | 278.685859 | 74.736017 | 313.309998 | 303.175003 | 297.330002 | 290.145004 | 323.01001 |
MSFT | 2021-10-28 | 324.329987 | 324.869995 | 321.359985 | 324.350006 | 317.346252 | 26,297,900 | 323.727493 | 314.923262 | 324.869995 | 314.923262 | 314.984003 | 302.138503 | 299.8364 | 11.087957 | 310.276671 | 304.006952 | 298.56177 | 3.51001 | 5.328455 | 5.433294 | 306.815107 | up | 310.276671 | 304.006952 | 6.269719 | 3.867193 | 2.402526 | 324.314416 | 279.962589 | 75.41841 | 314.395004 | 303.175003 | 297.330002 | 290.145004 | 326.190002 |
MSFT | 2021-10-29 | 324.130005 | 332 | 323.899994 | 331.619995 | 324.459259 | 34,766,000 | 327.912499 | 319.325377 | 332 | 319.325377 | 319.476001 | 304.264502 | 300.5334 | 12.449205 | 313.560259 | 306.052362 | 299.858171 | 8.100006 | 5.526423 | 5.699966 | 310.8501 | up | 313.560259 | 306.052362 | 7.507897 | 4.595334 | 2.912563 | 329.162912 | 279.366092 | 79.154257 | 319.054993 | 306.125 | 297.330002 | 290.145004 | 334.920013 |
MSFT | 2021-11-01 | 331.359985 | 331.48999 | 326.369995 | 329.369995 | 322.257843 | 27,073,200 | 329.647491 | 323.618938 | 331.48999 | 323.618938 | 323.723999 | 306.577502 | 301.0336 | 12.60836 | 315.992526 | 307.779595 | 301.015497 | 5.25 | 5.506678 | 5.654969 | 311.965085 | up | 315.992526 | 307.779595 | 8.212932 | 5.318853 | 2.894079 | 331.794223 | 281.360782 | 75.338092 | 319.054993 | 306.125 | 297.330002 | 290.145004 | 334.970001 |
MSFT | 2021-11-02 | 330.309998 | 333.450012 | 330 | 333.130005 | 325.936676 | 26,487,100 | 331.722504 | 326.633215 | 333.450012 | 326.633215 | 328.328003 | 308.796002 | 301.6032 | 13.19805 | 318.629062 | 309.657403 | 302.27489 | 4.080017 | 5.404774 | 5.497474 | 315.232584 | up | 318.629062 | 309.657403 | 8.971659 | 6.049414 | 2.922244 | 335.192102 | 282.399903 | 77.307044 | 319.904999 | 306.850006 | 297.549995 | 290.145004 | 333.100006 |
MSFT | 2021-11-03 | 333.899994 | 334.899994 | 330.649994 | 334 | 326.787872 | 21,500,100 | 333.362496 | 329.177859 | 334.899994 | 329.177859 | 330.494 | 310.840503 | 302.2308 | 13.79392 | 320.993821 | 311.460558 | 303.519012 | 4.25 | 5.32229 | 5.372726 | 316.656815 | up | 320.993821 | 311.460558 | 9.533263 | 6.746184 | 2.787079 | 338.428343 | 283.252662 | 77.74969 | 320.679993 | 307.574997 | 294.114998 | 290.145004 | 342.540009 |
MSFT | 2021-11-04 | 332.890015 | 336.540009 | 329.51001 | 336.440002 | 329.175171 | 23,992,200 | 333.845009 | 331.270177 | 336.540009 | 329.51001 | 332.911999 | 312.920003 | 302.9194 | 14.37894 | 323.370157 | 313.310887 | 304.810031 | 7.029999 | 5.444269 | 5.538454 | 316.656815 | up | 323.370157 | 313.310887 | 10.05927 | 7.408801 | 2.650468 | 341.677883 | 284.162123 | 78.987629 | 321.5 | 308.395005 | 293.912499 | 290.145004 | 339.399994 |
MSFT | 2021-11-05 | 338.51001 | 338.790009 | 334.420013 | 336.059998 | 328.803406 | 22,570,100 | 336.945008 | 332.557593 | 338.790009 | 332.557593 | 333.8 | 314.980502 | 303.6588 | 14.604156 | 325.32244 | 314.996007 | 306.03552 | 4.369996 | 5.367535 | 5.421608 | 320.340187 | up | 325.32244 | 314.996007 | 10.326434 | 7.992328 | 2.334106 | 344.188814 | 285.772191 | 78.25738 | 323.695008 | 309.520005 | 292.364998 | 291.050003 | 328.339996 |
MSFT | 2021-11-08 | 337.299988 | 337.649994 | 334.440002 | 336.98999 | 329.713318 | 20,897,000 | 336.594994 | 334.7513 | 337.649994 | 334.440002 | 335.323999 | 317.118501 | 304.4042 | 14.53627 | 327.117448 | 316.625191 | 307.249421 | 3.209992 | 5.213425 | 5.200446 | 320.443659 | up | 327.117448 | 316.625191 | 10.492257 | 8.492314 | 1.999944 | 346.191041 | 288.045961 | 78.774563 | 327.395005 | 309.520005 | 292.200005 | 291.565003 | 334.649994 |
MSFT | 2021-11-09 | 337.109985 | 338.720001 | 334.529999 | 335.950012 | 328.695801 | 21,307,400 | 336.577499 | 335.673147 | 338.720001 | 334.529999 | 335.888 | 319.272002 | 305.0514 | 13.9343 | 328.476304 | 318.056659 | 308.374934 | 4.190002 | 5.140323 | 5.099402 | 321.326794 | up | 328.476304 | 318.056659 | 10.419645 | 8.87778 | 1.541865 | 347.140601 | 291.403402 | 76.580838 | 330.074997 | 311.419999 | 291.68 | 293.044998 | 324.899994 |
MSFT | 2021-11-10 | 334.570007 | 334.630005 | 329.920013 | 330.799988 | 323.656952 | 25,500,900 | 332.480003 | 336.125323 | 336.125323 | 329.920013 | 335.247998 | 320.996501 | 305.6298 | 13.049082 | 328.833794 | 319.000609 | 309.254348 | 6.029999 | 5.203872 | 5.192462 | 321.326794 | up | 328.833794 | 319.000609 | 9.833185 | 9.068861 | 0.764324 | 347.094666 | 294.898336 | 66.678222 | 331.345002 | 312.15001 | 291.68 | 293.044998 | 323.799988 |
MSFT | 2021-11-11 | 331.25 | 333.769989 | 330.51001 | 332.429993 | 325.25177 | 16,849,800 | 331.989998 | 334.302663 | 334.302663 | 330.51001 | 334.445996 | 322.480501 | 306.2418 | 12.542637 | 329.387055 | 319.995378 | 310.163197 | 3.259979 | 5.065022 | 4.999213 | 321.326794 | up | 329.387055 | 319.995378 | 9.391677 | 9.133424 | 0.258253 | 347.565776 | 297.395226 | 68.084887 | 332.580002 | 315.570008 | 291.404999 | 293.044998 | 319.910004 |
MSFT | 2021-11-12 | 333.920013 | 337.230011 | 333.790009 | 336.720001 | 329.449158 | 23,831,000 | 335.415009 | 333.146331 | 337.230011 | 333.146331 | 334.577997 | 324.106001 | 306.9532 | 12.150686 | 330.515201 | 321.234239 | 311.20464 | 4.800018 | 5.046093 | 4.979294 | 321.326794 | up | 330.515201 | 321.234239 | 9.280961 | 9.162932 | 0.11803 | 348.407373 | 299.80463 | 71.49548 | 334.15001 | 315.570008 | 290.615006 | 293.044998 | 327.290009 |
MSFT | 2021-11-15 | 337.540009 | 337.880005 | 334.029999 | 336.070007 | 328.813141 | 16,723,000 | 336.380005 | 334.28067 | 337.880005 | 334.029999 | 334.394 | 325.545001 | 307.6518 | 11.75202 | 331.369786 | 322.333185 | 312.179753 | 3.850006 | 4.960659 | 4.866365 | 321.355907 | up | 331.369786 | 322.333185 | 9.036601 | 9.137665 | -0.101064 | 349.049041 | 302.040961 | 70.270185 | 334.15001 | 315.570008 | 290.615006 | 293.044998 | 333.200012 |
MSFT | 2021-11-16 | 335.679993 | 340.670013 | 335.51001 | 339.51001 | 332.178955 | 20,886,800 | 337.842507 | 335.330337 | 340.670013 | 335.330337 | 335.106 | 327.109001 | 308.4384 | 11.402632 | 332.622128 | 323.605542 | 313.251527 | 5.160003 | 4.974897 | 4.895729 | 323.402825 | up | 332.622128 | 323.605542 | 9.016586 | 9.11345 | -0.096864 | 349.914265 | 304.303738 | 72.91572 | 335.090012 | 316.51001 | 290.947502 | 293.044998 | 334.690002 |
MSFT | 2021-11-17 | 338.940002 | 342.190002 | 338 | 339.119995 | 332.404327 | 19,053,400 | 339.5625 | 336.586422 | 342.190002 | 336.586422 | 336.770001 | 328.694501 | 309.2166 | 10.702478 | 333.6218 | 324.754761 | 314.265977 | 4.190002 | 4.918834 | 4.825156 | 325.619533 | up | 333.6218 | 324.754761 | 8.867039 | 9.064167 | -0.197128 | 350.099456 | 307.289546 | 72.132008 | 336.055008 | 317.839996 | 290.947502 | 293.044998 | 342.450012 |
MSFT | 2021-11-18 | 338.179993 | 342.450012 | 337.119995 | 341.269989 | 334.511749 | 22,463,500 | 339.754997 | 338.074461 | 342.450012 | 337.119995 | 338.538 | 330.22 | 310.097 | 10.172904 | 334.798445 | 325.978111 | 315.324958 | 5.330017 | 4.948204 | 4.875642 | 325.619533 | up | 334.798445 | 325.978111 | 8.820333 | 9.015401 | -0.195067 | 350.565807 | 309.874192 | 73.803554 | 336.185013 | 320.14 | 290.947502 | 293.044998 | 341.25 |
MSFT | 2021-11-19 | 342.640015 | 345.100006 | 342.200012 | 343.109985 | 336.315338 | 21,963,400 | 343.262505 | 338.914729 | 345.100006 | 338.914729 | 339.815997 | 331.917499 | 311.045 | 9.265868 | 336.077143 | 327.247139 | 316.414567 | 3.830017 | 4.868333 | 4.77108 | 329.33677 | up | 336.077143 | 327.247139 | 8.830004 | 8.978321 | -0.148317 | 350.449234 | 313.385764 | 75.175861 | 337.51001 | 322.809998 | 292.272499 | 293.044998 | 341.950012 |
MSFT | 2021-11-22 | 344.619995 | 349.670013 | 339.549988 | 339.829987 | 333.10022 | 31,031,100 | 343.417496 | 341.088617 | 349.670013 | 339.549988 | 340.567993 | 333.502498 | 311.9018 | 7.531645 | 336.654504 | 328.179202 | 317.332819 | 10.120025 | 5.243454 | 5.305974 | 329.33677 | up | 336.654504 | 328.179202 | 8.475302 | 8.877717 | -0.402416 | 348.565788 | 318.439207 | 68.30656 | 339.795013 | 326.180008 | 293.517502 | 293.044998 | 339.320007 |
MSFT | 2021-11-23 | 337.049988 | 339.450012 | 333.559998 | 337.679993 | 330.992859 | 30,427,600 | 336.934998 | 342.253056 | 342.253056 | 333.559998 | 340.20199 | 334.880998 | 312.6596 | 5.181061 | 336.812271 | 328.882964 | 318.130747 | 6.269989 | 5.316778 | 5.402376 | 329.33677 | up | 336.812271 | 328.882964 | 7.929307 | 8.688035 | -0.758728 | 345.24312 | 324.518876 | 64.167536 | 340.090012 | 327.889999 | 295.544998 | 294.229996 | 336.320007 |
MSFT | 2021-11-24 | 336.279999 | 338.160004 | 333.910004 | 337.910004 | 331.218323 | 21,661,300 | 336.565003 | 339.594027 | 339.594027 | 333.910004 | 339.959992 | 335.617998 | 313.3214 | 4.419983 | 336.981153 | 329.551634 | 318.906404 | 4.25 | 5.24058 | 5.287138 | 329.33677 | up | 336.981153 | 329.551634 | 7.42952 | 8.436332 | -1.006813 | 344.457964 | 326.778031 | 64.415956 | 341.615006 | 327.889999 | 297.799996 | 294.774994 | 334.75 |
MSFT | 2021-11-26 | 334.350006 | 337.929993 | 328.119995 | 329.679993 | 323.151276 | 24,217,200 | 332.519997 | 338.079515 | 338.079515 | 328.119995 | 337.641992 | 335.884497 | 313.810599 | 3.825542 | 335.857898 | 329.561142 | 319.328898 | 9.809998 | 5.566967 | 5.739424 | 329.33677 | up | 335.857898 | 329.561142 | 6.296756 | 8.008417 | -1.711661 | 343.53558 | 328.233414 | 50.835516 | 338.895004 | 328.014999 | 298.000008 | 294.975006 | 329.01001 |
MSFT | 2021-11-29 | 334.940002 | 339.029999 | 334.73999 | 336.630005 | 329.963623 | 28,563,500 | 336.334999 | 335.299756 | 339.029999 | 334.73999 | 336.345996 | 336.134998 | 314.5458 | 3.693347 | 335.976684 | 330.084761 | 320.007373 | 9.350006 | 5.837184 | 6.100482 | 329.33677 | up | 335.976684 | 330.084761 | 5.891922 | 7.585118 | -1.693196 | 343.521691 | 328.748304 | 58.745285 | 338.895004 | 328.065002 | 298.659996 | 295.634995 | 316.380005 |
MSFT | 2021-11-30 | 335.320007 | 337.779999 | 328.98999 | 330.589996 | 324.043243 | 42,885,600 | 333.169998 | 335.817377 | 337.779999 | 328.98999 | 334.497998 | 336.195998 | 315.2716 | 3.584196 | 335.147962 | 330.122186 | 320.422377 | 8.790009 | 6.0481 | 6.369435 | 329.33677 | up | 335.147962 | 330.122186 | 5.025776 | 7.07325 | -2.047473 | 343.36439 | 329.027606 | 51.057387 | 338.895004 | 328.065002 | 298.695 | 295.669998 | 313.880005 |
MSFT | 2021-12-01 | 335.130005 | 339.279999 | 329.390015 | 330.079987 | 323.543396 | 33,337,600 | 333.470002 | 334.493688 | 339.279999 | 329.390015 | 332.977997 | 336.043497 | 315.9772 | 3.780998 | 334.368274 | 330.11906 | 320.801107 | 9.889984 | 6.32252 | 6.72149 | 329.33677 | up | 334.368274 | 330.11906 | 4.249214 | 6.508442 | -2.259229 | 343.605492 | 328.481502 | 50.456932 | 338.895004 | 329.13501 | 298.979996 | 295.669998 | 314.040009 |
MSFT | 2021-12-02 | 330.299988 | 333.48999 | 327.799988 | 329.48999 | 322.965027 | 30,766,000 | 330.269989 | 333.981845 | 333.981845 | 327.799988 | 331.293994 | 335.817996 | 316.5954 | 4.03523 | 333.617769 | 330.072462 | 321.141848 | 5.690002 | 6.27734 | 6.618341 | 329.33677 | up | 333.617769 | 330.072462 | 3.545306 | 5.915815 | -2.370509 | 343.888455 | 327.747537 | 49.728343 | 338.735001 | 332.835007 | 300.719994 | 296.324997 | 314.269989 |
MSFT | 2021-12-03 | 331.98999 | 332.700012 | 318.029999 | 323.01001 | 316.613373 | 41,779,300 | 326.432503 | 332.125917 | 332.700012 | 318.029999 | 329.959998 | 335.146497 | 317.0644 | 4.941861 | 331.985806 | 329.549318 | 321.215109 | 14.670013 | 6.876817 | 7.423508 | 347.63553 | down | 331.985806 | 329.549318 | 2.436488 | 5.21995 | -2.783462 | 345.030219 | 325.262774 | 42.474068 | 333.850006 | 333.850006 | 308.2425 | 303.175003 | 314.980011 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.