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 | 2021-12-06 | 323.950012 | 327.450012 | 319.230011 | 326.190002 | 319.730408 | 30,032,600 | 324.205009 | 329.27921 | 329.27921 | 319.230011 | 327.871997 | 334.652997 | 317.6012 | 5.323885 | 331.094144 | 329.30048 | 321.410203 | 8.220001 | 6.972759 | 7.503158 | 345.849484 | down | 331.094144 | 329.30048 | 1.793664 | 4.534693 | -2.741029 | 345.300767 | 324.005226 | 46.591597 | 328.740006 | 333.850006 | 308.785004 | 303.175003 | 318.269989 |
MSFT | 2021-12-07 | 331.640015 | 335.799988 | 330.100006 | 334.920013 | 328.287506 | 31,021,900 | 333.115006 | 326.74211 | 335.799988 | 326.74211 | 328.738 | 334.549498 | 318.4162 | 5.29611 | 331.682739 | 329.716741 | 321.939999 | 9.609986 | 7.161132 | 7.71384 | 345.849484 | down | 331.682739 | 329.716741 | 1.965998 | 4.020954 | -2.054956 | 345.141718 | 323.957278 | 55.919658 | 328.654999 | 333.850006 | 312.589996 | 306.125 | 304.799988 |
MSFT | 2021-12-08 | 335.309998 | 335.5 | 330.799988 | 334.970001 | 328.336548 | 24,761,000 | 334.144997 | 329.928558 | 335.5 | 329.928558 | 329.716003 | 334.500497 | 319.4452 | 5.286996 | 332.188472 | 330.105872 | 322.45098 | 4.700012 | 6.985338 | 7.412458 | 345.849484 | down | 332.188472 | 330.105872 | 2.0826 | 3.633283 | -1.550683 | 345.07449 | 323.926505 | 55.967082 | 328.654999 | 333.850006 | 312.589996 | 306.125 | 310.200012 |
MSFT | 2021-12-09 | 334.410004 | 336.48999 | 332.119995 | 333.100006 | 326.503571 | 22,214,200 | 334.029999 | 332.036777 | 336.48999 | 332.036777 | 330.438006 | 334.615498 | 320.4272 | 5.226941 | 332.328708 | 330.327659 | 322.868589 | 4.369995 | 6.798528 | 7.108211 | 345.849484 | down | 332.328708 | 330.327659 | 2.001048 | 3.306836 | -1.305788 | 345.06938 | 324.161617 | 53.642123 | 328.654999 | 333.850006 | 313.377502 | 306.850006 | 302.649994 |
MSFT | 2021-12-10 | 334.980011 | 343 | 334.790009 | 342.540009 | 335.756653 | 38,095,700 | 338.827507 | 333.033388 | 343 | 333.033388 | 334.344006 | 335.120999 | 321.6396 | 5.486865 | 333.899677 | 331.232278 | 323.640017 | 9.899994 | 7.020061 | 7.38739 | 345.849484 | down | 333.899677 | 331.232278 | 2.667399 | 3.178949 | -0.511549 | 346.09473 | 324.147269 | 62.182737 | 330.515 | 333.850006 | 314.127495 | 307.574997 | 303.329987 |
MSFT | 2021-12-13 | 340.679993 | 343.790009 | 339.079987 | 339.399994 | 332.678833 | 28,899,400 | 340.737496 | 335.930448 | 343.790009 | 335.930448 | 336.986005 | 335.254999 | 322.6456 | 5.560206 | 334.74588 | 331.837294 | 324.258055 | 4.710022 | 6.855058 | 7.119653 | 345.849484 | down | 334.74588 | 331.837294 | 2.908586 | 3.124876 | -0.21629 | 346.375412 | 324.134586 | 58.333058 | 330.910004 | 333.850006 | 314.947502 | 308.395005 | 301.600006 |
MSFT | 2021-12-14 | 333.220001 | 334.640015 | 324.109985 | 328.339996 | 321.837799 | 44,438,700 | 330.077499 | 338.333972 | 338.333972 | 324.109985 | 335.670001 | 334.868498 | 323.5502 | 5.765448 | 333.760359 | 331.578235 | 324.418131 | 15.290009 | 7.457555 | 7.936688 | 345.849484 | down | 333.760359 | 331.578235 | 2.182124 | 2.936326 | -0.754201 | 346.399394 | 323.337603 | 47.239558 | 330.910004 | 333.850006 | 316.607506 | 309.520005 | 296.029999 |
MSFT | 2021-12-15 | 328.609985 | 335.190002 | 324.5 | 334.649994 | 328.022858 | 35,381,100 | 330.737495 | 334.205735 | 335.190002 | 324.5 | 335.606 | 334.625497 | 324.468 | 5.660995 | 333.897226 | 331.805773 | 324.819381 | 10.690002 | 7.688444 | 8.21202 | 345.849484 | down | 333.897226 | 331.805773 | 2.091453 | 2.767351 | -0.675898 | 345.947488 | 323.303507 | 52.759417 | 330.910004 | 333.850006 | 318.457505 | 309.520005 | 296.369995 |
MSFT | 2021-12-16 | 335.709991 | 336.76001 | 323.019989 | 324.899994 | 318.465942 | 35,034,800 | 330.097496 | 332.471615 | 336.76001 | 323.019989 | 333.965997 | 333.914497 | 325.1038 | 5.952288 | 332.513036 | 331.294233 | 324.822542 | 13.740021 | 8.120699 | 8.76482 | 345.849484 | down | 332.513036 | 331.294233 | 1.218803 | 2.457642 | -1.238839 | 345.819074 | 322.009921 | 44.936344 | 331.51001 | 333.850006 | 320.747498 | 309.520005 | 288.48999 |
MSFT | 2021-12-17 | 320.880005 | 324.920013 | 317.25 | 323.799988 | 317.387695 | 47,750,300 | 321.712502 | 331.284556 | 331.284556 | 317.25 | 330.217993 | 333.040997 | 325.6828 | 6.096181 | 331.172567 | 330.739104 | 324.782442 | 7.670013 | 8.088507 | 8.655339 | 345.849484 | down | 331.172567 | 330.739104 | 0.433463 | 2.052806 | -1.619343 | 345.233359 | 320.848636 | 44.141109 | 330.520005 | 333.460007 | 321.747506 | 309.520005 | 296.709991 |
MSFT | 2021-12-20 | 320.049988 | 322.799988 | 317.570007 | 319.910004 | 313.574768 | 28,326,500 | 320.082497 | 326.498529 | 326.498529 | 317.570007 | 326.319995 | 331.880998 | 326.184 | 6.283778 | 329.439865 | 329.936949 | 324.591366 | 6.229981 | 7.955755 | 8.412803 | 345.423408 | down | 329.439865 | 329.936949 | -0.497083 | 1.542828 | -2.039911 | 344.448555 | 319.313442 | 41.354006 | 330.520005 | 333.460007 | 324.075005 | 309.520005 | 299.839996 |
MSFT | 2021-12-21 | 323.290009 | 327.730011 | 319.799988 | 327.290009 | 320.808655 | 24,740,600 | 324.527504 | 323.290513 | 327.730011 | 319.799988 | 326.109998 | 331.253999 | 326.8452 | 6.070896 | 329.109118 | 329.740879 | 324.697195 | 7.930023 | 7.953917 | 8.364525 | 345.423408 | down | 329.109118 | 329.740879 | -0.631761 | 1.10791 | -1.739671 | 343.395791 | 319.112208 | 48.055107 | 330.520005 | 333.460007 | 324.860009 | 309.520005 | 308.26001 |
MSFT | 2021-12-22 | 328.299988 | 333.609985 | 325.75 | 333.200012 | 326.601532 | 24,831,500 | 330.214996 | 323.909008 | 333.609985 | 323.909008 | 325.820001 | 331.03 | 327.6516 | 5.901604 | 329.738487 | 329.997111 | 325.030639 | 7.859985 | 7.947208 | 8.314071 | 345.423408 | down | 329.738487 | 329.997111 | -0.258624 | 0.834603 | -1.093228 | 342.833209 | 319.226791 | 52.714716 | 330.520005 | 333.460007 | 324.860009 | 309.520005 | 310.980011 |
MSFT | 2021-12-23 | 332.75 | 336.390015 | 332.730011 | 334.690002 | 328.062073 | 19,617,800 | 334.140007 | 327.062002 | 336.390015 | 327.062002 | 327.778003 | 330.869 | 328.4192 | 5.745902 | 330.500258 | 330.344733 | 325.409437 | 3.660004 | 7.640979 | 7.848665 | 345.423408 | down | 330.500258 | 330.344733 | 0.155526 | 0.698788 | -0.543262 | 342.360805 | 319.377195 | 53.838965 | 330.520005 | 333.460007 | 325.800011 | 310.460007 | 308.76001 |
MSFT | 2021-12-27 | 335.459991 | 342.480011 | 335.429993 | 342.450012 | 335.668396 | 19,947,000 | 338.955002 | 330.601005 | 342.480011 | 330.601005 | 331.508008 | 331.507501 | 329.2132 | 6.290531 | 332.338682 | 331.24142 | 326.077695 | 7.790009 | 7.651624 | 7.842799 | 345.423408 | down | 332.338682 | 331.24142 | 1.097262 | 0.778483 | 0.318779 | 344.088564 | 318.926438 | 59.270353 | 329.865006 | 333.460007 | 326.947502 | 311.220001 | 313.459991 |
MSFT | 2021-12-28 | 343.149994 | 343.809998 | 340.320007 | 341.25 | 334.492157 | 15,661,500 | 342.1325 | 334.778003 | 343.809998 | 334.778003 | 335.776007 | 331.738501 | 329.954 | 6.567279 | 333.709654 | 331.982796 | 326.672688 | 3.489991 | 7.354365 | 7.407518 | 345.423408 | down | 333.709654 | 331.982796 | 1.726858 | 0.968158 | 0.7587 | 344.873059 | 318.603943 | 58.131276 | 330.529999 | 333.460007 | 328.162506 | 311.350006 | 301.25 |
MSFT | 2021-12-29 | 341.299988 | 344.299988 | 339.679993 | 341.950012 | 335.178345 | 15,042,000 | 341.807495 | 338.455251 | 344.299988 | 338.455251 | 338.708008 | 332.306502 | 330.6472 | 6.943218 | 334.977401 | 332.721109 | 327.271798 | 4.619995 | 7.159052 | 7.128766 | 345.423408 | down | 334.977401 | 332.721109 | 2.256293 | 1.225785 | 1.030508 | 346.192939 | 318.420065 | 58.630733 | 330.774994 | 333.460007 | 330.160004 | 312.675003 | 305.940002 |
MSFT | 2021-12-30 | 341.910004 | 343.130005 | 338.820007 | 339.320007 | 332.600342 | 15,994,500 | 340.795006 | 340.131373 | 343.130005 | 338.820007 | 339.932007 | 332.768503 | 331.269 | 7.093067 | 335.645494 | 333.209916 | 327.744277 | 4.309998 | 6.955549 | 6.846889 | 345.423408 | down | 335.645494 | 333.209916 | 2.435579 | 1.467743 | 0.967835 | 346.954636 | 318.582369 | 55.931143 | 330.774994 | 330.774994 | 332.98751 | 314.960007 | 300.950012 |
MSFT | 2021-12-31 | 338.51001 | 339.359985 | 335.850006 | 336.320007 | 329.659821 | 18,000,800 | 337.510002 | 340.46319 | 340.46319 | 335.850006 | 340.258008 | 333.110004 | 331.8472 | 7.091331 | 335.749266 | 333.440293 | 328.08058 | 3.509979 | 6.709436 | 6.513198 | 345.423408 | down | 335.749266 | 333.440293 | 2.308973 | 1.635989 | 0.672983 | 347.292665 | 318.927342 | 52.936944 | 330.934998 | 330.774994 | 333.990005 | 314.960007 | 304.559998 |
MSFT | 2022-01-03 | 335.350006 | 338 | 329.779999 | 334.75 | 328.120819 | 28,865,100 | 334.470001 | 338.986596 | 338.986596 | 329.779999 | 338.718005 | 333.697003 | 332.327 | 6.685573 | 335.595532 | 333.537308 | 328.342126 | 8.220001 | 6.817334 | 6.683878 | 345.423408 | down | 335.595532 | 333.537308 | 2.058224 | 1.720436 | 0.337788 | 347.068149 | 320.325858 | 51.386552 | 332.049988 | 330.774994 | 334.752502 | 314.960007 | 311.209991 |
MSFT | 2022-01-04 | 334.829987 | 335.200012 | 326.119995 | 329.01001 | 322.494568 | 32,674,300 | 331.290001 | 336.728299 | 336.728299 | 326.119995 | 336.270007 | 333.838004 | 332.724 | 6.547221 | 334.582375 | 333.201953 | 328.368318 | 9.080017 | 6.978954 | 6.923492 | 345.423408 | down | 334.582375 | 333.201953 | 1.380422 | 1.652433 | -0.272011 | 346.932446 | 320.743561 | 46.073676 | 335.024994 | 330.774994 | 333.455002 | 314.960007 | 302.380005 |
MSFT | 2022-01-05 | 325.859985 | 326.070007 | 315.980011 | 316.380005 | 310.114716 | 40,054,300 | 321.072502 | 334.00915 | 334.00915 | 315.980011 | 331.156006 | 332.911003 | 332.889 | 7.611903 | 331.782011 | 331.955883 | 327.898188 | 13.029999 | 7.411172 | 7.534143 | 343.627438 | down | 331.782011 | 331.955883 | -0.173872 | 1.287172 | -1.461044 | 348.13481 | 317.687197 | 37.007117 | 330.14 | 330.14 | 333.480003 | 314.960007 | 295.040009 |
MSFT | 2022-01-06 | 313.149994 | 318.700012 | 311.48999 | 313.880005 | 307.664124 | 39,646,100 | 314.305 | 327.540826 | 327.540826 | 311.48999 | 326.068005 | 331.856503 | 332.964401 | 8.695372 | 329.027856 | 330.616929 | 327.348455 | 7.210022 | 7.396804 | 7.501731 | 337.600194 | down | 329.027856 | 330.616929 | -1.589073 | 0.711923 | -2.300996 | 349.247247 | 314.465759 | 35.517241 | 327.894989 | 327.894989 | 333.480003 | 314.960007 | 295 |
MSFT | 2022-01-07 | 314.149994 | 316.5 | 310.089996 | 314.040009 | 307.820984 | 32,720,000 | 313.695 | 320.922913 | 320.922913 | 310.089996 | 321.612006 | 330.903503 | 332.781801 | 9.553994 | 326.722033 | 329.389009 | 326.826555 | 6.410004 | 7.326318 | 7.392558 | 335.472672 | down | 326.722033 | 329.389009 | -2.666976 | 0.036144 | -2.703119 | 350.011492 | 311.795515 | 35.695676 | 327.194992 | 327.194992 | 334.015007 | 314.960007 | 300.470001 |
MSFT | 2022-01-10 | 309.48999 | 314.720001 | 304.690002 | 314.269989 | 308.046448 | 44,289,500 | 310.792496 | 317.308956 | 317.308956 | 304.690002 | 317.516004 | 329.490002 | 332.5802 | 9.829074 | 324.806334 | 328.269081 | 326.334141 | 10.029999 | 7.519438 | 7.656302 | 332.673908 | down | 324.806334 | 328.269081 | -3.462747 | -0.663635 | -2.799113 | 349.14815 | 309.831854 | 35.969938 | 324.494995 | 324.494995 | 335.785004 | 314.960007 | 299.5 |
MSFT | 2022-01-11 | 313.380005 | 316.609985 | 309.890015 | 314.980011 | 308.742401 | 29,386,800 | 313.715004 | 314.050726 | 316.609985 | 309.890015 | 314.710004 | 328.269003 | 332.247401 | 10.047567 | 323.294592 | 327.284706 | 325.888881 | 6.71997 | 7.462333 | 7.562669 | 332.673908 | down | 323.294592 | 327.284706 | -3.990114 | -1.32893 | -2.661183 | 348.364137 | 308.17387 | 36.865219 | 323.910004 | 324.494995 | 333.850006 | 314.960007 | 290.730011 |
MSFT | 2022-01-12 | 319.670013 | 323.410004 | 317.079987 | 318.269989 | 311.967255 | 34,372,200 | 319.607498 | 313.882865 | 323.410004 | 313.882865 | 315.088001 | 327.765503 | 332.0254 | 10.293134 | 322.521576 | 326.616949 | 325.590101 | 8.429993 | 7.531452 | 7.649401 | 332.673908 | down | 322.521576 | 326.616949 | -4.095373 | -1.882219 | -2.213154 | 348.35177 | 307.179236 | 40.98296 | 322.024994 | 324.494995 | 331.295006 | 314.960007 | 287.929993 |
MSFT | 2022-01-13 | 320.470001 | 320.880005 | 304 | 304.799988 | 298.764008 | 45,366,000 | 312.537499 | 316.745182 | 320.880005 | 304 | 313.271997 | 326.273003 | 331.4588 | 11.352002 | 319.795178 | 325.000878 | 324.774802 | 16.880005 | 8.199206 | 8.572462 | 332.673908 | down | 319.795178 | 325.000878 | -5.2057 | -2.546915 | -2.658785 | 348.977006 | 303.568999 | 31.829595 | 321 | 324.149994 | 331.252503 | 314.960007 | 287.720001 |
MSFT | 2022-01-14 | 304.25 | 310.820007 | 303.75 | 310.200012 | 304.057068 | 39,846,400 | 307.255005 | 314.64134 | 314.64134 | 303.75 | 312.503998 | 325.538004 | 330.9828 | 11.907853 | 318.318999 | 323.904517 | 324.203242 | 7.070007 | 8.118549 | 8.422216 | 332.551652 | down | 318.318999 | 323.904517 | -5.585519 | -3.154636 | -2.430883 | 349.353709 | 301.722298 | 37.824842 | 319.475006 | 324.024994 | 331.252503 | 314.960007 | 280.269989 |
MSFT | 2022-01-18 | 304.070007 | 309.799988 | 301.73999 | 302.649994 | 296.656525 | 42,333,200 | 304.564995 | 310.948172 | 310.948172 | 301.73999 | 310.179999 | 324.480504 | 330.307 | 12.962733 | 315.908383 | 322.330108 | 323.358016 | 8.460022 | 8.14294 | 8.425997 | 331.04798 | down | 315.908383 | 322.330108 | -6.421726 | -3.808054 | -2.613672 | 350.40597 | 298.555038 | 33.401827 | 313.904999 | 323.019989 | 331.252503 | 314.960007 | 294.589996 |
MSFT | 2022-01-19 | 306.290009 | 313.910004 | 302.700012 | 303.329987 | 297.323059 | 45,933,900 | 306.557503 | 307.756584 | 313.910004 | 302.700012 | 307.849994 | 323.651503 | 329.6524 | 13.775123 | 313.973245 | 320.922692 | 322.572604 | 11.26001 | 8.365587 | 8.709398 | 331.04798 | down | 313.973245 | 320.922692 | -6.949447 | -4.436332 | -2.513115 | 351.20175 | 296.101256 | 34.1487 | 312.574997 | 323.019989 | 332.182503 | 314.960007 | 297.309998 |
MSFT | 2022-01-20 | 309.070007 | 311.649994 | 301.140015 | 301.600006 | 295.627319 | 35,380,700 | 305.865005 | 307.157043 | 311.649994 | 301.140015 | 304.515997 | 322.367003 | 328.9446 | 14.591558 | 312.06967 | 319.491382 | 321.750149 | 10.509979 | 8.518758 | 8.889456 | 331.04798 | down | 312.06967 | 319.491382 | -7.421712 | -5.033408 | -2.388304 | 351.550118 | 293.183888 | 33.130726 | 312.27501 | 322.720002 | 332.380005 | 314.960007 | 298.790009 |
MSFT | 2022-01-21 | 302.690002 | 304.109985 | 295.609985 | 296.029999 | 290.167694 | 57,984,400 | 299.609993 | 306.511024 | 306.511024 | 295.609985 | 302.762 | 320.508502 | 328.1462 | 15.479291 | 309.602028 | 317.753502 | 320.741515 | 8.5 | 8.517418 | 8.850511 | 326.411517 | down | 309.602028 | 317.753502 | -8.151474 | -5.657021 | -2.494452 | 351.467085 | 289.54992 | 30.027061 | 309.509995 | 319.954987 | 332.380005 | 314.960007 | 294.950012 |
MSFT | 2022-01-24 | 292.200012 | 297.109985 | 276.049988 | 296.369995 | 290.500916 | 85,731,500 | 290.432495 | 303.060509 | 303.060509 | 276.049988 | 299.995996 | 318.592502 | 327.4576 | 15.994558 | 307.566331 | 316.169538 | 319.78577 | 21.059997 | 9.413317 | 10.071459 | 316.794364 | down | 307.566331 | 316.169538 | -8.603208 | -6.246259 | -2.356949 | 350.581619 | 286.603385 | 30.455324 | 299.729996 | 310.174988 | 332.380005 | 314.960007 | 300.190002 |
MSFT | 2022-01-25 | 291.519989 | 294.98999 | 285.170013 | 288.48999 | 282.777008 | 72,848,600 | 290.042496 | 296.746502 | 296.746502 | 285.170013 | 297.163995 | 315.894501 | 326.5788 | 16.306422 | 304.631509 | 314.119201 | 318.558484 | 11.199982 | 9.540936 | 10.184312 | 316.794364 | down | 304.631509 | 314.119201 | -9.487692 | -6.894545 | -2.593147 | 348.507344 | 283.281658 | 26.419419 | 299.729996 | 310.174988 | 332.680008 | 316.860001 | 295.920013 |
MSFT | 2022-01-26 | 307.98999 | 308.5 | 293.029999 | 296.709991 | 290.834198 | 90,428,900 | 301.557495 | 293.394499 | 308.5 | 293.029999 | 295.839996 | 313.6675 | 325.7786 | 15.691167 | 303.412814 | 312.82963 | 317.70168 | 20.01001 | 10.288727 | 11.166881 | 316.794364 | down | 303.412814 | 312.82963 | -9.416816 | -7.399 | -2.017817 | 345.049835 | 282.285166 | 35.953965 | 298.464997 | 310.174988 | 331.990006 | 317.590012 | 289.859985 |
MSFT | 2022-01-27 | 302.660004 | 307.299988 | 297.929993 | 299.839996 | 293.902161 | 53,481,300 | 301.932495 | 297.475997 | 307.299988 | 297.475997 | 295.487994 | 311.562 | 325.054 | 14.474439 | 302.86315 | 311.867435 | 317.001222 | 10.589997 | 10.310246 | 11.109193 | 316.794364 | down | 302.86315 | 311.867435 | -9.004285 | -7.720057 | -1.284229 | 340.510878 | 282.613121 | 39.18545 | 294.979996 | 310.174988 | 331.990006 | 321.01001 | 278.910004 |
MSFT | 2022-01-28 | 300.230011 | 308.480011 | 294.450012 | 308.26001 | 302.155487 | 49,743,700 | 302.855011 | 299.704246 | 308.480011 | 294.450012 | 297.933996 | 310.009 | 324.429 | 12.922519 | 303.693436 | 311.600218 | 316.65843 | 14.029999 | 10.575943 | 11.401274 | 316.794364 | down | 303.693436 | 311.600218 | -7.906783 | -7.757402 | -0.149381 | 335.854038 | 284.163961 | 46.941138 | 294.979996 | 310.174988 | 331.990006 | 321.01001 | 275.850006 |
MSFT | 2022-01-31 | 308.950012 | 312.380005 | 306.369995 | 310.980011 | 304.821625 | 46,444,500 | 309.670006 | 301.279629 | 312.380005 | 301.279629 | 300.856 | 308.742 | 323.8662 | 11.354124 | 304.814447 | 311.554277 | 316.435746 | 6.01001 | 10.249805 | 10.862147 | 316.794364 | down | 304.814447 | 311.554277 | -6.73983 | -7.553887 | 0.814058 | 331.450248 | 286.033752 | 49.195163 | 294.979996 | 310.174988 | 331.990006 | 321.01001 | 288.5 |
MSFT | 2022-02-01 | 310.410004 | 310.630005 | 305.130005 | 308.76001 | 302.645599 | 40,950,400 | 308.732506 | 305.474817 | 310.630005 | 305.130005 | 304.910004 | 307.4425 | 323.216 | 9.567535 | 305.421457 | 311.347294 | 316.134737 | 5.850006 | 9.935533 | 10.360933 | 316.794364 | down | 305.421457 | 311.347294 | -5.925837 | -7.228277 | 1.30244 | 326.57757 | 288.30743 | 47.424357 | 294.214997 | 310.174988 | 331.990006 | 321.01001 | 285.589996 |
MSFT | 2022-02-02 | 309.630005 | 315.119995 | 308.880005 | 313.459991 | 307.252441 | 36,636,000 | 311.772499 | 307.103662 | 315.119995 | 307.103662 | 308.260004 | 306.664999 | 322.623001 | 8.265908 | 306.658155 | 311.50379 | 316.029845 | 6.359985 | 9.680137 | 9.960838 | 316.794364 | down | 306.658155 | 311.50379 | -4.845636 | -6.751749 | 1.906113 | 323.196815 | 290.133184 | 51.411907 | 295.584992 | 310.174988 | 331.662506 | 321.580002 | 280.070007 |
MSFT | 2022-02-03 | 309.48999 | 311.230011 | 299.959991 | 301.25 | 295.284241 | 43,730,000 | 305.482498 | 309.43808 | 311.230011 | 299.959991 | 308.542004 | 305.908499 | 321.851401 | 8.018644 | 305.826131 | 310.74425 | 315.450243 | 13.5 | 9.952984 | 10.314754 | 316.794364 | down | 305.826131 | 310.74425 | -4.91812 | -6.385023 | 1.466904 | 321.945787 | 289.871211 | 42.412406 | 295.584992 | 310.174988 | 331.995003 | 323.75 | 276.440002 |
MSFT | 2022-02-04 | 300.209991 | 308.799988 | 299.970001 | 305.940002 | 299.881439 | 35,096,500 | 303.729996 | 307.460289 | 308.799988 | 299.970001 | 308.078003 | 305.511499 | 321.216601 | 7.796687 | 305.843649 | 310.38838 | 315.077293 | 8.829987 | 9.87277 | 10.166278 | 316.794364 | down | 305.843649 | 310.38838 | -4.544731 | -6.016965 | 1.472234 | 321.104873 | 289.918125 | 46.300755 | 300.145004 | 309.589997 | 332.1175 | 325.095001 | 287.149994 |
MSFT | 2022-02-07 | 306.170013 | 307.839996 | 299.899994 | 300.950012 | 294.990265 | 28,533,300 | 303.715004 | 305.595142 | 307.839996 | 299.899994 | 306.072003 | 304.856999 | 320.477401 | 7.589753 | 305.090782 | 309.689242 | 314.523282 | 7.940002 | 9.734715 | 9.94365 | 316.794364 | down | 305.090782 | 309.689242 | -4.59846 | -5.733264 | 1.134804 | 320.036504 | 289.677494 | 42.975901 | 304.074997 | 307.704987 | 330.774994 | 326.180008 | 294.390015 |
MSFT | 2022-02-08 | 301.25 | 305.559998 | 299.950012 | 304.559998 | 298.528717 | 32,421,200 | 302.830002 | 304.655073 | 305.559998 | 299.950012 | 305.232001 | 304.3715 | 319.975001 | 7.259303 | 305.009123 | 309.309298 | 314.132565 | 5.609986 | 9.440092 | 9.510284 | 316.794364 | down | 305.009123 | 309.309298 | -4.300175 | -5.446646 | 1.146471 | 318.890106 | 289.852893 | 45.997184 | 304.785004 | 307.024994 | 330.854996 | 327.889999 | 295.220001 |
MSFT | 2022-02-09 | 309.869995 | 311.929993 | 307.390015 | 311.209991 | 305.047089 | 31,284,700 | 310.099999 | 303.742538 | 311.929993 | 303.742538 | 304.782001 | 304.182999 | 319.466601 | 7.014144 | 305.963103 | 309.45009 | 314.017954 | 7.369995 | 9.292228 | 9.296255 | 316.794364 | down | 305.963103 | 309.45009 | -3.486987 | -5.054714 | 1.567727 | 318.211286 | 290.154712 | 51.133425 | 304.785004 | 305.625 | 331.412491 | 327.889999 | 300.429993 |
MSFT | 2022-02-10 | 304.040009 | 309.119995 | 300.700012 | 302.380005 | 296.391907 | 45,386,200 | 304.060005 | 306.921268 | 309.119995 | 300.700012 | 305.008002 | 303.388499 | 318.902401 | 6.185505 | 305.411857 | 308.92638 | 313.561564 | 10.509979 | 9.37921 | 9.417627 | 316.794364 | down | 305.411857 | 308.92638 | -3.514523 | -4.746676 | 1.232153 | 315.759509 | 291.01749 | 45.01165 | 307.509995 | 301.059998 | 332.899994 | 328.014999 | 299.160004 |
MSFT | 2022-02-11 | 303.190002 | 304.290009 | 294.220001 | 295.040009 | 289.197266 | 39,175,600 | 299.185005 | 305.490637 | 305.490637 | 294.220001 | 302.828003 | 302.9005 | 318.201602 | 6.447729 | 303.816188 | 307.89776 | 312.835228 | 10.070008 | 9.428553 | 9.482865 | 316.794364 | down | 303.816188 | 307.89776 | -4.081572 | -4.613655 | 0.532083 | 315.795959 | 290.005042 | 40.654508 | 304.669998 | 299.729996 | 330.14 | 328.065002 | 304.059998 |
MSFT | 2022-02-14 | 293.769989 | 296.76001 | 291.350006 | 295 | 289.158051 | 36,359,500 | 294.220001 | 302.337821 | 302.337821 | 291.350006 | 301.638001 | 302.1405 | 317.511802 | 6.437857 | 302.459851 | 306.94237 | 312.135808 | 5.410004 | 9.141514 | 9.075579 | 316.794364 | down | 302.459851 | 306.94237 | -4.482519 | -4.587428 | 0.104909 | 315.016214 | 289.264786 | 40.63142 | 303.235001 | 299.729996 | 327.894989 | 328.065002 | 299.48999 |
MSFT | 2022-02-15 | 300.01001 | 300.799988 | 297.019989 | 300.470001 | 294.519714 | 27,058,300 | 299.574997 | 298.278911 | 300.799988 | 297.019989 | 300.820001 | 302.0315 | 317.061002 | 6.447225 | 302.153721 | 306.462935 | 311.678325 | 5.799988 | 8.902833 | 8.74802 | 316.794364 | down | 302.153721 | 306.462935 | -4.309215 | -4.531785 | 0.22257 | 314.925949 | 289.137051 | 45.212545 | 301.64 | 299.729996 | 327.194992 | 329.13501 | 304.100006 |
MSFT | 2022-02-16 | 298.369995 | 300.869995 | 293.679993 | 299.5 | 294.175964 | 29,982,100 | 298.104996 | 298.926954 | 300.869995 | 293.679993 | 298.478003 | 301.840001 | 316.527202 | 6.463486 | 301.745456 | 305.947162 | 311.200744 | 7.190002 | 8.780488 | 8.592218 | 316.794364 | down | 301.745456 | 305.947162 | -4.201707 | -4.465769 | 0.264063 | 314.766973 | 288.913029 | 44.55596 | 301.64 | 299.729996 | 324.494995 | 327.180008 | 303.679993 |
MSFT | 2022-02-17 | 296.359985 | 296.799988 | 290 | 290.730011 | 285.561859 | 32,461,600 | 293.472496 | 298.515975 | 298.515975 | 290 | 296.148004 | 301.296501 | 315.643401 | 6.925251 | 300.050772 | 304.819966 | 310.39797 | 9.5 | 8.831882 | 8.682996 | 316.794364 | down | 300.050772 | 304.819966 | -4.769194 | -4.526454 | -0.24274 | 315.147002 | 287.446 | 39.036304 | 300.964997 | 299.729996 | 324.202499 | 327.180008 | 310.700012 |
MSFT | 2022-02-18 | 293.049988 | 293.859985 | 286.309998 | 287.929993 | 282.811615 | 34,264,000 | 290.287491 | 295.994235 | 295.994235 | 286.309998 | 294.726001 | 300.891501 | 314.702601 | 7.465252 | 298.186037 | 303.568857 | 309.516873 | 7.549987 | 8.740318 | 8.569696 | 315.794078 | down | 298.186037 | 303.568857 | -5.38282 | -4.697728 | -0.685093 | 315.822005 | 285.960996 | 37.441505 | 299.119996 | 298.464997 | 323.259994 | 327.180008 | 315.410004 |
MSFT | 2022-02-22 | 285 | 291.540009 | 284.5 | 287.720001 | 282.605347 | 41,736,100 | 287.190003 | 293.140863 | 293.140863 | 284.5 | 293.270001 | 300.459001 | 313.795001 | 7.974212 | 296.575877 | 302.394868 | 308.662093 | 7.040009 | 8.618867 | 8.416727 | 313.270185 | down | 296.575877 | 302.394868 | -5.81899 | -4.92198 | -0.89701 | 316.407425 | 284.510577 | 37.318369 | 298.214997 | 295.584992 | 322.574997 | 326.835007 | 313.859985 |
MSFT | 2022-02-23 | 290.179993 | 291.700012 | 280.100006 | 280.269989 | 275.287811 | 37,811,200 | 285.5625 | 290.165433 | 291.700012 | 280.100006 | 289.229999 | 300.048001 | 312.549601 | 8.79334 | 294.067279 | 300.755988 | 307.548678 | 11.600006 | 8.831806 | 8.735055 | 312.105173 | down | 294.067279 | 300.755988 | -6.688708 | -5.275326 | -1.413383 | 317.634681 | 282.461322 | 33.152646 | 294.610001 | 295.584992 | 321.75 | 326.710007 | 308.309998 |
MSFT | 2022-02-24 | 272.51001 | 295.160004 | 271.519989 | 294.589996 | 289.353241 | 56,989,700 | 283.445 | 287.863966 | 295.160004 | 271.519989 | 288.247998 | 299.942001 | 311.653401 | 8.848302 | 294.147697 | 300.299248 | 307.040494 | 23.640015 | 9.889535 | 10.225551 | 312.105173 | down | 294.147697 | 300.299248 | -6.15155 | -5.450571 | -0.70098 | 317.638605 | 282.245398 | 45.699679 | 287.904999 | 293.319992 | 318.462494 | 325.705002 | 309.420013 |
MSFT | 2022-02-25 | 295.140015 | 297.630005 | 291.649994 | 297.309998 | 292.024872 | 32,546,700 | 295.432503 | 285.654483 | 297.630005 | 285.654483 | 289.563995 | 299.815501 | 311.032801 | 8.8679 | 294.634205 | 300.077822 | 306.658906 | 5.980011 | 9.610283 | 9.800997 | 312.105173 | down | 294.634205 | 300.077822 | -5.443617 | -5.44918 | 0.005563 | 317.551302 | 282.079701 | 47.707419 | 286.194992 | 293.319992 | 317.797493 | 325.705002 | 314.970001 |
MSFT | 2022-02-28 | 294.309998 | 299.140015 | 293 | 298.790009 | 293.478577 | 34,627,500 | 296.310006 | 290.543493 | 299.140015 | 290.543493 | 291.735999 | 299.342001 | 310.315601 | 8.643255 | 295.273559 | 299.982428 | 306.350322 | 6.140015 | 9.362407 | 9.434899 | 312.105173 | down | 295.273559 | 299.982428 | -4.708869 | -5.301118 | 0.592249 | 316.628511 | 282.055491 | 48.816381 | 286.194992 | 293.319992 | 317.497506 | 325.405014 | 310.880005 |
MSFT | 2022-03-01 | 296.399994 | 299.970001 | 292.149994 | 294.950012 | 289.706848 | 31,217,800 | 295.8675 | 293.426749 | 299.970001 | 292.149994 | 293.182001 | 298.540501 | 309.716602 | 8.241134 | 295.223783 | 299.609657 | 305.903251 | 7.820007 | 9.252236 | 9.273409 | 312.105173 | down | 295.223783 | 299.609657 | -4.385874 | -5.118069 | 0.732195 | 315.02277 | 282.058233 | 46.085567 | 286.194992 | 293.319992 | 314.732491 | 322.639999 | 299.5 |
MSFT | 2022-03-02 | 295.359985 | 301.470001 | 293.700012 | 300.190002 | 294.853699 | 31,873,000 | 297.68 | 294.647125 | 301.470001 | 293.700012 | 297.166003 | 298.112001 | 309.244402 | 7.897434 | 295.987817 | 299.652645 | 305.679202 | 7.769989 | 9.146361 | 9.123067 | 312.105173 | down | 295.987817 | 299.652645 | -3.664828 | -4.827421 | 1.162592 | 313.906869 | 282.317133 | 50.181052 | 286.494995 | 293.319992 | 304.952492 | 312.860001 | 301.369995 |
MSFT | 2022-03-03 | 302.890015 | 303.130005 | 294.049988 | 295.920013 | 290.659637 | 27,314,500 | 298.997505 | 296.163562 | 303.130005 | 294.049988 | 297.432007 | 297.235002 | 308.764602 | 7.029566 | 295.977385 | 299.376154 | 305.296488 | 9.080017 | 9.141622 | 9.118762 | 312.105173 | down | 295.977385 | 299.376154 | -3.398769 | -4.54169 | 1.142922 | 311.294135 | 283.175869 | 47.044922 | 287.324997 | 293.319992 | 304.952492 | 312.860001 | 296.970001 |
MSFT | 2022-03-04 | 294.290009 | 295.660004 | 287.170013 | 289.859985 | 284.707275 | 32,356,500 | 291.745003 | 297.580534 | 297.580534 | 287.170013 | 295.942004 | 296.665501 | 308.016002 | 7.147562 | 295.036247 | 298.671252 | 304.691135 | 8.75 | 9.113649 | 9.081886 | 312.105173 | down | 295.036247 | 298.671252 | -3.635006 | -4.360353 | 0.725348 | 310.960626 | 282.370377 | 42.943071 | 287.324997 | 293.319992 | 304.319992 | 312.860001 | 285.26001 |
MSFT | 2022-03-07 | 288.529999 | 289.690002 | 278.529999 | 278.910004 | 273.951996 | 43,157,200 | 283.915001 | 294.662768 | 294.662768 | 278.529999 | 291.966003 | 295.314001 | 306.930201 | 7.824979 | 292.555286 | 297.207456 | 303.680111 | 11.329986 | 9.271959 | 9.306696 | 312.030089 | down | 292.555286 | 297.207456 | -4.65217 | -4.418717 | -0.233453 | 310.963959 | 279.664044 | 36.714013 | 287.324997 | 293.319992 | 302.577492 | 312.860001 | 282.059998 |
MSFT | 2022-03-08 | 277.799988 | 283.959991 | 270 | 275.850006 | 270.946381 | 48,159,500 | 276.902496 | 289.288885 | 289.288885 | 270 | 288.146002 | 294.059001 | 305.753401 | 8.822691 | 289.985243 | 295.625423 | 302.588734 | 13.959991 | 9.606818 | 9.772026 | 306.296072 | down | 289.985243 | 295.625423 | -5.64018 | -4.663009 | -0.97717 | 311.704383 | 276.413619 | 35.178346 | 286.565003 | 292.559998 | 302.577492 | 312.860001 | 287.619995 |
MSFT | 2022-03-09 | 283.440002 | 289.600006 | 280.779999 | 288.5 | 283.37149 | 35,204,500 | 285.580002 | 283.09569 | 289.600006 | 280.779999 | 285.808002 | 293.256001 | 304.674401 | 8.543058 | 289.756744 | 295.097614 | 302.036235 | 13.75 | 9.90276 | 10.169823 | 306.296072 | down | 289.756744 | 295.097614 | -5.34087 | -4.798581 | -0.542288 | 310.342117 | 276.169885 | 45.3543 | 286.565003 | 292.559998 | 302.577492 | 312.860001 | 279.829987 |
MSFT | 2022-03-10 | 283.019989 | 286.600006 | 280.579987 | 285.589996 | 280.513184 | 30,628,000 | 283.947495 | 284.337846 | 286.600006 | 280.579987 | 283.741998 | 291.975002 | 303.561201 | 7.575222 | 289.115706 | 294.393346 | 301.391284 | 7.920013 | 9.761135 | 9.944842 | 306.296072 | down | 289.115706 | 294.393346 | -5.27764 | -4.894393 | -0.383247 | 307.125445 | 276.824558 | 43.65648 | 286.565003 | 292.559998 | 302.194992 | 312.860001 | 280.519989 |
MSFT | 2022-03-11 | 287.959991 | 289.51001 | 279.429993 | 280.070007 | 275.09137 | 27,209,300 | 284.2425 | 284.14267 | 289.51001 | 279.429993 | 281.784003 | 290.859502 | 302.323601 | 7.604963 | 287.72406 | 293.332358 | 300.555156 | 10.080017 | 9.783912 | 9.95836 | 306.296072 | down | 287.72406 | 293.332358 | -5.608298 | -5.037174 | -0.571124 | 306.069427 | 275.649576 | 40.555146 | 286.565003 | 290.964997 | 302.87999 | 312.860001 | 285.299988 |
MSFT | 2022-03-14 | 280.339996 | 285.399994 | 275.820007 | 276.440002 | 271.525848 | 30,660,700 | 279.5 | 284.192585 | 285.399994 | 275.820007 | 281.290002 | 289.929501 | 301.066001 | 8.182205 | 285.988051 | 292.081072 | 299.609463 | 9.579987 | 9.769346 | 9.920522 | 306.296072 | down | 285.988051 | 292.081072 | -6.093021 | -5.248343 | -0.844678 | 306.29391 | 273.565092 | 38.612552 | 286.565003 | 290.964997 | 302.87999 | 312.860001 | 286.359985 |
MSFT | 2022-03-15 | 280.350006 | 287.820007 | 278.730011 | 287.149994 | 282.045532 | 34,245,100 | 283.512505 | 281.846293 | 287.820007 | 278.730011 | 283.55 | 289.537001 | 300.082601 | 8.114171 | 286.166812 | 291.715807 | 299.120857 | 11.380005 | 9.884393 | 10.066471 | 306.296072 | down | 286.166812 | 291.715807 | -5.548996 | -5.308474 | -0.240522 | 305.765342 | 273.30866 | 46.72134 | 286.565003 | 290.964997 | 304.8675 | 312.860001 | 280.809998 |
MSFT | 2022-03-16 | 289.109985 | 294.570007 | 283.200012 | 294.390015 | 289.15683 | 37,826,300 | 290.317505 | 282.679399 | 294.570007 | 282.679399 | 284.728003 | 289.233002 | 299.275401 | 7.790441 | 287.43192 | 291.913897 | 298.935333 | 11.369995 | 9.990508 | 10.196823 | 306.296072 | down | 287.43192 | 291.913897 | -4.481977 | -5.143174 | 0.661198 | 304.813884 | 273.652119 | 51.395349 | 282.830002 | 290.964997 | 305.889992 | 310.174988 | 274.029999 |
MSFT | 2022-03-17 | 293.290009 | 295.609985 | 289.369995 | 295.220001 | 289.972046 | 30,816,600 | 293.372498 | 286.498452 | 295.609985 | 286.498452 | 286.654004 | 289.019002 | 298.599601 | 7.548599 | 288.630086 | 292.158793 | 298.789634 | 6.23999 | 9.722614 | 9.80114 | 306.296072 | down | 288.630086 | 292.158793 | -3.528707 | -4.820281 | 1.291574 | 304.116199 | 273.921805 | 51.916126 | 282.804993 | 290.964997 | 305.904999 | 310.174988 | 280.720001 |
MSFT | 2022-03-18 | 295.369995 | 301 | 292.730011 | 300.429993 | 295.089417 | 43,390,600 | 297.3825 | 289.935475 | 301 | 289.935475 | 290.726001 | 289.504001 | 298.280601 | 7.964474 | 290.445456 | 292.771475 | 298.853962 | 8.269989 | 9.618855 | 9.648025 | 306.296072 | down | 290.445456 | 292.771475 | -2.326018 | -4.321428 | 1.99541 | 305.432949 | 273.575052 | 55.163666 | 285.5 | 289.559998 | 305.205002 | 310.174988 | 270.220001 |
MSFT | 2022-03-21 | 298.890015 | 300.140015 | 294.899994 | 299.160004 | 293.84198 | 28,351,200 | 298.272507 | 293.658987 | 300.140015 | 293.658987 | 295.270001 | 290.065501 | 297.986201 | 8.238802 | 291.786156 | 293.244699 | 298.865964 | 5.529999 | 9.326794 | 9.236222 | 306.296072 | down | 291.786156 | 293.244699 | -1.458543 | -3.748851 | 2.290308 | 306.543106 | 273.587897 | 54.202666 | 288.410004 | 287.145005 | 304.284996 | 310.174988 | 283.220001 |
MSFT | 2022-03-22 | 299.799988 | 305 | 298.769989 | 304.059998 | 298.654877 | 27,599,700 | 301.907494 | 295.965747 | 305 | 295.965747 | 298.652002 | 290.882501 | 297.7866 | 8.785976 | 293.674439 | 294.045832 | 299.069651 | 6.230011 | 9.105595 | 8.935601 | 306.296072 | down | 293.674439 | 294.045832 | -0.371393 | -3.07336 | 2.701967 | 308.454454 | 273.310549 | 57.293957 | 290.410004 | 287.5 | 302.199997 | 310.174988 | 289.630005 |
MSFT | 2022-03-23 | 300.51001 | 303.230011 | 297.720001 | 299.48999 | 294.166138 | 25,715,400 | 300.237503 | 298.93662 | 303.230011 | 297.720001 | 299.671997 | 291.843501 | 297.491 | 8.613537 | 294.56914 | 294.449103 | 299.086135 | 6.339997 | 8.908052 | 8.676041 | 306.296072 | down | 294.56914 | 294.449103 | 0.120036 | -2.43468 | 2.554717 | 309.070574 | 274.616428 | 53.656263 | 290.410004 | 287.5 | 301.482498 | 310.174988 | 277.519989 |
MSFT | 2022-03-24 | 299.140015 | 304.200012 | 298.320007 | 304.100006 | 298.694214 | 24,484,500 | 301.44001 | 299.587062 | 304.200012 | 298.320007 | 301.447998 | 292.319002 | 297.2734 | 9.025764 | 296.035427 | 295.163985 | 299.282757 | 5.880005 | 8.691763 | 8.396437 | 306.296072 | down | 296.035427 | 295.163985 | 0.871442 | -1.773456 | 2.644898 | 310.37053 | 274.267474 | 56.646539 | 290.410004 | 287.5 | 300.684998 | 310.174988 | 284.470001 |
MSFT | 2022-03-25 | 305.230011 | 305.5 | 299.290009 | 303.679993 | 298.281647 | 22,566,500 | 303.425003 | 300.513536 | 305.5 | 299.290009 | 302.097998 | 292.637502 | 296.9816 | 9.31879 | 297.211514 | 295.7948 | 299.455198 | 6.209991 | 8.514494 | 8.177792 | 306.296072 | down | 297.211514 | 295.7948 | 1.416713 | -1.135422 | 2.552136 | 311.275082 | 273.999921 | 56.290172 | 292.115006 | 287.75 | 300.684998 | 310.174988 | 281.779999 |
MSFT | 2022-03-28 | 304.329987 | 310.799988 | 304.329987 | 310.700012 | 305.176849 | 29,578,200 | 307.539994 | 301.96927 | 310.799988 | 301.96927 | 304.406 | 293.233002 | 297.099601 | 10.081942 | 299.286667 | 296.89889 | 299.896171 | 7.119995 | 8.414887 | 8.072013 | 283.348949 | up | 299.286667 | 296.89889 | 2.387777 | -0.430782 | 2.81856 | 313.396886 | 273.069117 | 60.736244 | 297 | 290.399994 | 300.347496 | 310.174988 | 289.980011 |
MSFT | 2022-03-29 | 313.910004 | 315.820007 | 309.049988 | 315.410004 | 309.803162 | 30,393,400 | 313.547501 | 304.754632 | 315.820007 | 304.754632 | 306.676001 | 294.256001 | 297.203801 | 11.237171 | 301.767181 | 298.270084 | 300.504557 | 6.770019 | 8.297396 | 7.941813 | 288.609558 | up | 301.767181 | 298.270084 | 3.497097 | 0.354794 | 3.142303 | 316.730344 | 271.781659 | 63.424405 | 302.595001 | 292.910004 | 298.792496 | 310.174988 | 277.350006 |
MSFT | 2022-03-30 | 313.76001 | 315.950012 | 311.579987 | 313.859985 | 308.280731 | 28,163,600 | 313.787499 | 309.151066 | 315.950012 | 309.151066 | 309.55 | 294.9395 | 297.428 | 12.006504 | 303.627612 | 299.424891 | 301.028299 | 4.370025 | 8.016869 | 7.584634 | 291.011096 | up | 303.627612 | 299.424891 | 4.202721 | 1.124379 | 3.078342 | 318.952509 | 270.926492 | 61.921922 | 304.340012 | 292.975006 | 296.899994 | 310.174988 | 274.730011 |
MSFT | 2022-03-31 | 313.899994 | 315.140015 | 307.890015 | 308.309998 | 302.829315 | 33,422,100 | 311.310006 | 311.469282 | 315.140015 | 307.890015 | 310.391998 | 295.559 | 297.527601 | 12.373784 | 304.347979 | 300.083047 | 301.313856 | 7.25 | 7.962093 | 7.551171 | 291.011096 | up | 304.347979 | 300.083047 | 4.264932 | 1.75249 | 2.512442 | 320.306567 | 270.811432 | 56.739004 | 305.425003 | 292.975006 | 295.097496 | 310.174988 | 264.579987 |
MSFT | 2022-04-01 | 309.369995 | 310.130005 | 305.540009 | 309.420013 | 303.919586 | 27,110,500 | 308.615006 | 311.389644 | 311.389644 | 305.540009 | 311.540002 | 296.537001 | 297.684001 | 12.669107 | 305.128292 | 300.774674 | 301.631744 | 4.589996 | 7.721229 | 7.255054 | 291.011096 | up | 305.128292 | 300.774674 | 4.353618 | 2.272715 | 2.080902 | 321.875215 | 271.198787 | 57.505109 | 306.835007 | 292.975006 | 290.612496 | 307.909989 | 269.5 |
MSFT | 2022-04-04 | 310.089996 | 315.109985 | 309.709991 | 314.970001 | 309.370941 | 24,289,600 | 312.469993 | 310.002325 | 315.109985 | 309.709991 | 312.394 | 298.340001 | 298.062801 | 12.594208 | 306.642401 | 301.82618 | 302.154813 | 5.689972 | 7.576139 | 7.098545 | 291.114352 | up | 306.642401 | 301.82618 | 4.816221 | 2.781416 | 2.034805 | 323.528417 | 273.151585 | 61.204428 | 306.835007 | 292.975006 | 289.757492 | 307.909989 | 260.549988 |
MSFT | 2022-04-05 | 313.269989 | 314.869995 | 309.869995 | 310.880005 | 305.353699 | 23,156,700 | 312.222496 | 311.236159 | 314.869995 | 309.869995 | 311.488 | 300.091501 | 298.353001 | 11.706418 | 307.29434 | 302.496834 | 302.496978 | 5.100006 | 7.399273 | 6.898691 | 291.673921 | up | 307.29434 | 302.496834 | 4.797506 | 3.184634 | 1.612872 | 323.504337 | 276.678665 | 57.249213 | 307.13501 | 292.975006 | 289.757492 | 307.909989 | 255.350006 |
MSFT | 2022-04-06 | 305.190002 | 307 | 296.709991 | 299.5 | 294.175964 | 40,110,400 | 302.099998 | 311.729327 | 311.729327 | 296.709991 | 308.616003 | 300.641501 | 298.573201 | 11.387207 | 306.095211 | 302.274846 | 302.379449 | 14.170014 | 7.882897 | 7.625824 | 291.673921 | up | 306.095211 | 302.274846 | 3.820365 | 3.311781 | 0.508584 | 323.415915 | 277.867087 | 47.961939 | 306.330002 | 292.975006 | 289.757492 | 307.909989 | 261.119995 |
MSFT | 2022-04-07 | 296.660004 | 303.649994 | 296.350006 | 301.369995 | 296.012726 | 31,411,200 | 299.5075 | 306.914663 | 306.914663 | 296.350006 | 307.228003 | 301.430501 | 298.666401 | 10.822087 | 305.368255 | 302.20782 | 302.339863 | 7.299988 | 7.841261 | 7.59324 | 291.673921 | up | 305.368255 | 302.20782 | 3.160435 | 3.281511 | -0.121077 | 323.074675 | 279.786327 | 49.414152 | 306.150009 | 292.975006 | 289.907494 | 307.909989 | 261.5 |
MSFT | 2022-04-08 | 300.440002 | 301.119995 | 296.279999 | 296.970001 | 291.690918 | 24,361,900 | 298.702499 | 303.211081 | 303.211081 | 296.279999 | 304.738 | 302.275501 | 298.609001 | 9.664309 | 304.076216 | 301.819833 | 302.12928 | 5.089996 | 7.644742 | 7.342916 | 291.673921 | up | 304.076216 | 301.819833 | 2.256382 | 3.076485 | -0.820103 | 321.604119 | 282.946882 | 46.150653 | 306.115006 | 292.975006 | 290.322495 | 307.909989 | 266.820007 |
MSFT | 2022-04-11 | 291.790009 | 292.609985 | 285 | 285.26001 | 280.189117 | 34,569,300 | 288.665001 | 300.95679 | 300.95679 | 285 | 298.796002 | 302.716501 | 298.149001 | 8.561674 | 301.181415 | 300.59318 | 301.46774 | 11.970001 | 7.953689 | 7.805624 | 312.221865 | down | 301.181415 | 300.59318 | 0.588235 | 2.578835 | -1.9906 | 319.839849 | 285.593153 | 38.805305 | 300.475006 | 292.975006 | 290.322495 | 307.909989 | 254.080002 |
MSFT | 2022-04-12 | 289.23999 | 290.73999 | 280.48999 | 282.059998 | 277.045959 | 30,966,700 | 285.632492 | 294.810896 | 294.810896 | 280.48999 | 293.032001 | 302.462001 | 297.570601 | 9.107032 | 298.239658 | 299.220352 | 300.706652 | 10.25 | 8.117711 | 8.050062 | 309.765175 | down | 298.239658 | 299.220352 | -0.980693 | 1.86693 | -2.847623 | 320.676064 | 284.247938 | 37.069003 | 297.815003 | 292.975006 | 290.322495 | 307.909989 | 253.139999 |
MSFT | 2022-04-13 | 282.730011 | 288.579987 | 281.299988 | 287.619995 | 282.507111 | 21,907,200 | 285.057495 | 290.221694 | 290.221694 | 281.299988 | 290.656 | 302.1235 | 297.147801 | 9.538451 | 296.605864 | 298.361066 | 300.19345 | 7.279999 | 8.057874 | 7.973056 | 308.859154 | down | 296.605864 | 298.361066 | -1.755202 | 1.142503 | -2.897705 | 321.200403 | 283.046597 | 41.930704 | 297.799988 | 295.88501 | 289.5625 | 307.149994 | 252.559998 |
MSFT | 2022-04-14 | 288.089996 | 288.309998 | 279.320007 | 279.829987 | 274.855591 | 28,221,600 | 283.887497 | 287.639595 | 288.309998 | 279.320007 | 286.347998 | 301.353999 | 296.475201 | 10.67747 | 294.02496 | 296.988393 | 299.394883 | 8.989991 | 8.124454 | 8.074749 | 308.03925 | down | 294.02496 | 296.988393 | -2.963434 | 0.321316 | -3.28475 | 322.708939 | 279.99906 | 37.553272 | 297.214996 | 295.88501 | 289.5625 | 307.149994 | 260.649994 |
MSFT | 2022-04-18 | 278.910004 | 282.459991 | 278.339996 | 280.519989 | 275.533325 | 20,778,000 | 280.057495 | 285.763546 | 285.763546 | 278.339996 | 283.057996 | 300.358499 | 296.060601 | 11.651837 | 291.947272 | 295.768512 | 298.654691 | 4.119995 | 7.838421 | 7.679274 | 303.437815 | down | 291.947272 | 295.768512 | -3.82124 | -0.507195 | -3.314044 | 323.662172 | 277.054826 | 38.169002 | 296.604996 | 295.88501 | 289.5625 | 307.149994 | 259.619995 |
MSFT | 2022-04-19 | 279.380005 | 286.170013 | 278.410004 | 285.299988 | 280.228394 | 22,297,700 | 282.315003 | 282.91052 | 286.170013 | 278.410004 | 283.065991 | 299.665498 | 295.6478 | 12.129256 | 290.924613 | 294.993065 | 298.130977 | 7.760009 | 7.832821 | 7.687347 | 303.437815 | down | 290.924613 | 294.993065 | -4.068452 | -1.219447 | -2.849006 | 323.92401 | 275.406987 | 42.405656 | 292.669998 | 295.88501 | 288.765 | 307.149994 | 262.519989 |
MSFT | 2022-04-20 | 289.399994 | 289.700012 | 285.369995 | 286.359985 | 281.269501 | 22,906,700 | 287.707497 | 282.612761 | 289.700012 | 282.612761 | 283.925989 | 298.780498 | 295.356 | 12.433652 | 290.222362 | 294.353578 | 297.669369 | 4.400024 | 7.587621 | 7.358615 | 303.437815 | down | 290.222362 | 294.353578 | -4.131215 | -1.8018 | -2.329415 | 323.647802 | 273.913193 | 43.332932 | 290.994995 | 297.145004 | 288.765 | 307.149994 | 265.899994 |
MSFT | 2022-04-21 | 288.579987 | 293.299988 | 280.059998 | 280.809998 | 275.818176 | 29,454,600 | 285.687493 | 285.160129 | 293.299988 | 280.059998 | 282.563989 | 297.846498 | 294.881 | 13.063221 | 288.774306 | 293.35035 | 297.008217 | 13.23999 | 7.991361 | 7.946752 | 303.437815 | down | 288.774306 | 293.35035 | -4.576043 | -2.356649 | -2.219394 | 323.972939 | 271.720057 | 39.726472 | 289.729996 | 297.145004 | 288.765 | 306.565003 | 273.23999 |
MSFT | 2022-04-22 | 281.679993 | 283.200012 | 273.380005 | 274.029999 | 269.158752 | 29,405,800 | 278.072502 | 285.423811 | 285.423811 | 273.380005 | 281.403992 | 296.342998 | 294.1374 | 14.002285 | 286.505951 | 291.919213 | 296.107111 | 9.820007 | 8.121979 | 8.134078 | 302.692242 | down | 286.505951 | 291.919213 | -5.413261 | -2.967971 | -2.44529 | 324.347568 | 268.338427 | 35.805976 | 283.339997 | 294.665009 | 286.897499 | 304.679993 | 271.869995 |
MSFT | 2022-04-25 | 273.290009 | 281.109985 | 270.769989 | 280.720001 | 275.729828 | 35,678,900 | 276.472496 | 281.748157 | 281.748157 | 270.769989 | 281.443994 | 295.194998 | 293.7042 | 14.306981 | 285.615805 | 291.089641 | 295.503695 | 10.339996 | 8.280409 | 8.35467 | 301.003996 | down | 285.615805 | 291.089641 | -5.473836 | -3.469144 | -2.004692 | 323.80896 | 266.581036 | 41.898911 | 282.034989 | 293.360001 | 286.884995 | 304 | 272.420013 |
MSFT | 2022-04-26 | 277.5 | 278.359985 | 270 | 270.220001 | 265.416473 | 46,518,400 | 274.019997 | 279.110326 | 279.110326 | 270 | 278.427997 | 293.170998 | 293.2078 | 14.851046 | 283.24722 | 289.543742 | 294.512177 | 10.720001 | 8.454665 | 8.591203 | 299.953601 | down | 283.24722 | 289.543742 | -6.296522 | -4.03462 | -2.261902 | 322.87309 | 263.468905 | 36.106435 | 281.649994 | 292.975006 | 287.529999 | 302.600006 | 274.579987 |
MSFT | 2022-04-27 | 282.100006 | 290.970001 | 279.160004 | 283.220001 | 278.185394 | 63,477,700 | 283.862503 | 276.565161 | 290.970001 | 276.565161 | 277.8 | 291.561498 | 292.9722 | 14.035963 | 283.243032 | 289.075317 | 294.069347 | 20.75 | 9.332904 | 9.807083 | 299.953601 | down | 283.243032 | 289.075317 | -5.832285 | -4.394153 | -1.438132 | 319.633424 | 263.489571 | 46.050959 | 281.649994 | 292.975006 | 287.777504 | 298.035004 | 270.019989 |
MSFT | 2022-04-28 | 285.190002 | 290.980011 | 281.459991 | 289.630005 | 284.481384 | 33,646,600 | 286.815002 | 280.213832 | 290.980011 | 280.213832 | 279.564001 | 290.349999 | 292.7554 | 13.018833 | 284.225644 | 289.116405 | 293.895255 | 9.52002 | 9.346269 | 9.778376 | 299.953601 | down | 284.225644 | 289.116405 | -4.890761 | -4.493475 | -0.397287 | 316.387665 | 264.312332 | 50.16931 | 281.649994 | 292.975006 | 288.955002 | 296.705002 | 268.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.