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 | 2022-04-29 | 288.609985 | 289.880005 | 276.5 | 277.519989 | 272.58667 | 37,073,900 | 283.127495 | 283.514417 | 289.880005 | 276.5 | 280.261999 | 288.810498 | 292.3158 | 12.596902 | 283.194004 | 288.257411 | 293.253088 | 13.380005 | 9.634393 | 10.138539 | 299.953601 | down | 283.194004 | 288.257411 | -5.063407 | -4.607461 | -0.455946 | 314.004302 | 263.616694 | 43.424824 | 281.649994 | 292.975006 | 288.955002 | 296.705002 | 272.5 |
MSFT | 2022-05-02 | 277.709991 | 284.940002 | 276.220001 | 284.470001 | 279.413177 | 35,151,100 | 280.834999 | 283.320956 | 284.940002 | 276.220001 | 281.011999 | 287.562997 | 292.190599 | 11.648175 | 283.390312 | 287.976862 | 292.908653 | 8.720001 | 9.569079 | 9.996685 | 299.953601 | down | 283.390312 | 287.976862 | -4.586551 | -4.603279 | 0.016728 | 310.859347 | 264.266648 | 47.764913 | 281.649994 | 292.975006 | 288.955002 | 296.705002 | 270.410004 |
MSFT | 2022-05-03 | 283.959991 | 284.130005 | 280.149994 | 281.779999 | 276.770966 | 25,978,600 | 282.504997 | 282.077977 | 284.130005 | 280.149994 | 283.323999 | 285.903497 | 292.067599 | 9.747172 | 283.142571 | 287.517835 | 292.472235 | 4.320007 | 9.194146 | 9.429017 | 299.953601 | down | 283.142571 | 287.517835 | -4.375264 | -4.557676 | 0.182412 | 305.397841 | 266.409153 | 46.284906 | 281.649994 | 292.975006 | 289.932503 | 296.705002 | 264.790009 |
MSFT | 2022-05-04 | 282.589996 | 290.880005 | 276.730011 | 289.980011 | 284.825226 | 33,599,300 | 285.045006 | 282.291487 | 290.880005 | 276.730011 | 284.676001 | 284.858498 | 292.1128 | 7.867627 | 284.194485 | 287.700219 | 292.374501 | 14.149994 | 9.548135 | 9.901115 | 299.953601 | down | 284.194485 | 287.700219 | -3.505734 | -4.347288 | 0.841554 | 300.593751 | 269.123245 | 51.24428 | 280.490006 | 292.975006 | 293.699997 | 296.705002 | 252.990005 |
MSFT | 2022-05-05 | 285.540009 | 286.350006 | 274.339996 | 277.350006 | 272.419708 | 43,260,400 | 280.895004 | 283.668247 | 286.350006 | 274.339996 | 282.220001 | 283.750998 | 292.0544 | 7.23138 | 283.141488 | 286.933536 | 291.785305 | 15.640015 | 9.983269 | 10.475005 | 299.953601 | down | 283.141488 | 286.933536 | -3.792048 | -4.23624 | 0.444192 | 298.213757 | 269.288239 | 44.438694 | 280.490006 | 292.975006 | 297.752502 | 295.440003 | 242.259995 |
MSFT | 2022-05-06 | 274.809998 | 279.25 | 271.269989 | 274.730011 | 269.846313 | 37,780,300 | 275.015 | 282.281625 | 282.281625 | 271.269989 | 281.662006 | 282.418999 | 291.6572 | 6.194347 | 281.847415 | 286.029571 | 291.11647 | 7.980011 | 9.840179 | 10.225506 | 299.953601 | down | 281.847415 | 286.029571 | -4.182157 | -4.225423 | 0.043266 | 294.807694 | 270.030304 | 43.158235 | 280.490006 | 292.570008 | 298.657509 | 292.975006 | 244.490005 |
MSFT | 2022-05-09 | 270.059998 | 272.359985 | 263.320007 | 264.579987 | 259.87674 | 47,726,000 | 267.579994 | 278.648312 | 278.648312 | 263.320007 | 277.684003 | 280.799498 | 291.0026 | 6.419837 | 279.190887 | 284.440713 | 290.075824 | 11.410004 | 9.95231 | 10.343956 | 298.871863 | down | 279.190887 | 284.440713 | -5.249826 | -4.430304 | -0.819522 | 293.639172 | 267.959824 | 38.526773 | 277.150009 | 289.214996 | 299.200005 | 292.975006 | 251.759995 |
MSFT | 2022-05-10 | 271.690002 | 273.75 | 265.070007 | 269.5 | 264.70929 | 39,336,400 | 270.002502 | 273.114153 | 273.75 | 265.070007 | 275.228003 | 280.011498 | 290.4168 | 6.799518 | 277.699982 | 283.333994 | 289.268929 | 9.170013 | 9.896431 | 10.226561 | 298.871863 | down | 277.699982 | 283.333994 | -5.634012 | -4.671045 | -0.962967 | 293.610534 | 266.412461 | 41.787785 | 277.150009 | 289.214996 | 299.905006 | 292.975006 | 244.970001 |
MSFT | 2022-05-11 | 265.679993 | 271.359985 | 259.299988 | 260.549988 | 255.91835 | 48,975,900 | 264.222489 | 271.558328 | 271.558328 | 259.299988 | 269.341998 | 278.935997 | 289.728799 | 8.045448 | 275.061521 | 281.64629 | 288.142696 | 12.059997 | 10.050972 | 10.409905 | 296.559701 | down | 275.061521 | 281.64629 | -6.584769 | -5.05379 | -1.530979 | 295.026893 | 262.845101 | 37.853921 | 275.089997 | 287.084992 | 299.905006 | 292.975006 | 247.649994 |
MSFT | 2022-05-12 | 257.690002 | 259.880005 | 250.020004 | 255.350006 | 250.810791 | 51,033,800 | 255.735004 | 267.890408 | 267.890408 | 250.020004 | 264.941998 | 277.322498 | 288.832 | 9.343376 | 272.02898 | 279.698417 | 286.856708 | 10.529984 | 10.085187 | 10.421913 | 286.215743 | down | 272.02898 | 279.698417 | -7.669437 | -5.576919 | -2.092517 | 296.009251 | 258.635745 | 35.748263 | 270.450005 | 278.510002 | 300.055008 | 292.975006 | 253.740005 |
MSFT | 2022-05-13 | 257.350006 | 263.040009 | 255.350006 | 261.119995 | 256.478241 | 34,925,100 | 259.215004 | 261.812706 | 263.040009 | 255.350006 | 262.219995 | 276.386998 | 288.135999 | 9.99317 | 270.350675 | 278.322237 | 285.847425 | 7.690003 | 9.914102 | 10.148722 | 286.215743 | down | 270.350675 | 278.322237 | -7.971563 | -6.055848 | -1.915715 | 296.373337 | 256.400659 | 39.752967 | 270.450005 | 276.834999 | 299.652504 | 292.975006 | 253.130005 |
MSFT | 2022-05-16 | 259.959991 | 265.820007 | 255.779999 | 261.5 | 256.85144 | 32,550,900 | 260.764999 | 260.513855 | 265.820007 | 255.779999 | 261.603998 | 275.435999 | 287.568799 | 10.472667 | 268.989033 | 277.076146 | 284.892624 | 10.040008 | 9.923095 | 10.13785 | 286.215743 | down | 268.989033 | 277.076146 | -8.087113 | -6.462101 | -1.625012 | 296.381333 | 254.490664 | 40.018125 | 270.450005 | 275.57 | 299.562508 | 292.975006 | 258.859985 |
MSFT | 2022-05-17 | 266.109985 | 268.329987 | 262.459991 | 266.820007 | 262.076904 | 28,828,800 | 265.929993 | 260.639427 | 268.329987 | 260.639427 | 261.067999 | 274.512 | 287.327 | 10.371317 | 268.655336 | 276.316432 | 284.183894 | 6.829987 | 9.702159 | 9.807064 | 286.215743 | down | 268.655336 | 276.316432 | -7.661095 | -6.7019 | -0.959196 | 295.254633 | 253.769366 | 43.75058 | 268.185005 | 271.659996 | 299.545006 | 292.975006 | 267.700012 |
MSFT | 2022-05-18 | 263 | 263.600006 | 252.770004 | 254.080002 | 250.144623 | 31,356,000 | 258.362503 | 263.28471 | 263.600006 | 252.770004 | 259.774002 | 272.898 | 286.891599 | 10.9273 | 266.412977 | 274.669289 | 283.003349 | 14.050003 | 10.012719 | 10.231358 | 286.215743 | down | 266.412977 | 274.669289 | -8.256312 | -7.012782 | -1.243529 | 294.752601 | 251.0434 | 37.700469 | 264.635002 | 271.659996 | 296.725006 | 292.975006 | 264.890015 |
MSFT | 2022-05-19 | 253.899994 | 257.670013 | 251.880005 | 253.139999 | 249.219162 | 32,692,300 | 254.147503 | 260.823606 | 260.823606 | 251.880005 | 259.332001 | 271.5145 | 286.184399 | 11.60356 | 264.370981 | 273.074527 | 281.832237 | 5.790008 | 9.711097 | 9.787223 | 284.136678 | down | 264.370981 | 273.074527 | -8.703546 | -7.350935 | -1.352611 | 294.72162 | 248.307381 | 37.290714 | 261.885002 | 271.659996 | 295.395004 | 292.975006 | 256.480011 |
MSFT | 2022-05-20 | 257.23999 | 258.540009 | 246.440002 | 252.559998 | 248.648178 | 39,199,300 | 253.695 | 257.485555 | 258.540009 | 246.440002 | 257.620001 | 270.441 | 285.523799 | 12.329056 | 262.553906 | 271.554932 | 280.684306 | 12.100007 | 9.881734 | 10.018501 | 282.54551 | down | 262.553906 | 271.554932 | -9.001026 | -7.680953 | -1.320072 | 295.099112 | 245.782889 | 37.023328 | 260.095001 | 269.869995 | 296.842499 | 292.975006 | 260.26001 |
MSFT | 2022-05-23 | 255.490005 | 261.5 | 253.429993 | 260.649994 | 256.612823 | 33,175,400 | 257.767498 | 255.590277 | 261.5 | 253.429993 | 257.45 | 269.4375 | 285.135399 | 12.264996 | 262.260997 | 270.747159 | 279.898647 | 8.940002 | 9.814467 | 9.910651 | 282.54551 | down | 262.260997 | 270.747159 | -8.486162 | -7.841995 | -0.644167 | 293.967492 | 244.907508 | 43.146777 | 258.899994 | 269.869995 | 296.550003 | 292.975006 | 256.829987 |
MSFT | 2022-05-24 | 257.890015 | 261.329987 | 253.5 | 259.619995 | 255.598801 | 29,043,900 | 258.084999 | 256.678888 | 261.329987 | 253.5 | 256.009998 | 268.9075 | 284.798999 | 12.456927 | 261.854689 | 269.922924 | 279.103406 | 7.829987 | 9.672718 | 9.702585 | 282.54551 | down | 261.854689 | 269.922924 | -8.068236 | -7.887243 | -0.180993 | 293.821354 | 243.993646 | 42.57912 | 257.384995 | 269.869995 | 296.245003 | 292.975006 | 259.579987 |
MSFT | 2022-05-25 | 258.140015 | 264.579987 | 257.130005 | 262.519989 | 258.453918 | 28,547,900 | 260.592499 | 257.381943 | 264.579987 | 257.130005 | 257.697995 | 267.872499 | 284.306399 | 12.058746 | 261.957043 | 269.374559 | 278.453076 | 7.449982 | 9.513952 | 9.477325 | 282.54551 | down | 261.957043 | 269.374559 | -7.417516 | -7.793298 | 0.375782 | 291.989991 | 243.755008 | 44.781867 | 257.384995 | 269.869995 | 294.277504 | 292.975006 | 262.850006 |
MSFT | 2022-05-26 | 262.269989 | 267.109985 | 261.429993 | 265.899994 | 261.781555 | 25,002,100 | 264.17749 | 258.987221 | 267.109985 | 258.987221 | 260.249994 | 266.685999 | 283.736599 | 10.918839 | 262.563651 | 269.117184 | 277.960798 | 5.679992 | 9.240097 | 9.097591 | 282.54551 | down | 262.563651 | 269.117184 | -6.553533 | -7.545345 | 0.991812 | 288.523676 | 244.848321 | 47.318501 | 257.384995 | 269.869995 | 294.07 | 292.975006 | 266.209991 |
MSFT | 2022-05-27 | 268.480011 | 273.339996 | 267.559998 | 273.23999 | 269.007874 | 26,910,800 | 270.654999 | 261.582356 | 273.339996 | 261.582356 | 264.385992 | 266.471999 | 283.296998 | 10.735733 | 264.206164 | 269.422577 | 277.775668 | 7.440002 | 9.111519 | 8.931832 | 282.54551 | down | 264.206164 | 269.422577 | -5.216412 | -7.079558 | 1.863146 | 287.943464 | 245.000533 | 52.429194 | 259.889999 | 268.710007 | 293.4375 | 292.975006 | 268.399994 |
MSFT | 2022-05-31 | 272.529999 | 274.769989 | 268.929993 | 271.869995 | 267.659088 | 37,827,700 | 272.024994 | 266.118677 | 274.769989 | 266.118677 | 266.629993 | 265.841998 | 282.725798 | 9.966088 | 265.385215 | 269.603867 | 277.544073 | 5.839996 | 8.877839 | 8.622649 | 282.54551 | down | 265.385215 | 269.603867 | -4.218652 | -6.507377 | 2.288725 | 285.774175 | 245.909821 | 51.426391 | 260.604996 | 268.710007 | 289.002503 | 292.975006 | 267.660004 |
MSFT | 2022-06-01 | 275.200012 | 277.690002 | 270.040009 | 272.420013 | 268.200562 | 25,292,200 | 273.837509 | 269.071836 | 277.690002 | 269.071836 | 269.189996 | 265.373999 | 282.190999 | 9.380847 | 266.467492 | 269.81247 | 277.34313 | 7.649993 | 8.790136 | 8.525383 | 282.54551 | down | 266.467492 | 269.81247 | -3.344979 | -5.874897 | 2.529919 | 284.135692 | 246.612306 | 51.824781 | 262.065002 | 268.710007 | 287.697495 | 292.975006 | 264.51001 |
MSFT | 2022-06-02 | 264.450012 | 274.649994 | 261.600006 | 274.579987 | 270.327087 | 44,008,200 | 268.82 | 271.454672 | 274.649994 | 261.600006 | 271.601996 | 264.603998 | 281.601398 | 7.74407 | 267.715568 | 270.16562 | 277.234771 | 13.049988 | 9.094411 | 8.977844 | 282.54551 | down | 267.715568 | 270.16562 | -2.450052 | -5.189928 | 2.739876 | 280.092138 | 249.115858 | 53.439807 | 262.065002 | 268.710007 | 287.3125 | 292.975006 | 253.669998 |
MSFT | 2022-06-03 | 270.309998 | 273.450012 | 268.410004 | 270.019989 | 265.837738 | 28,059,000 | 270.547501 | 270.137336 | 273.450012 | 268.410004 | 272.425995 | 264.237497 | 281.011998 | 7.267909 | 268.070094 | 270.154832 | 276.951839 | 6.169983 | 8.885523 | 8.697058 | 282.54551 | down | 268.070094 | 270.154832 | -2.084738 | -4.56889 | 2.484152 | 278.773315 | 249.701679 | 49.655196 | 265.559998 | 268.710007 | 287.3125 | 292.975006 | 252.720001 |
MSFT | 2022-06-06 | 272.059998 | 274.179993 | 267.220001 | 268.75 | 264.587402 | 22,400,300 | 270.552498 | 270.342418 | 274.179993 | 267.220001 | 271.527997 | 263.938496 | 280.304998 | 6.928619 | 268.174695 | 270.050771 | 276.630198 | 6.959992 | 8.747985 | 8.523351 | 282.54551 | down | 268.174695 | 270.050771 | -1.876075 | -4.030327 | 2.154252 | 277.795734 | 250.081259 | 48.622405 | 265.595001 | 268.660004 | 287.3125 | 292.975006 | 254.080002 |
MSFT | 2022-06-07 | 266.640015 | 273.130005 | 265.940002 | 272.5 | 268.279327 | 22,860,700 | 269.552506 | 270.447458 | 273.130005 | 265.940002 | 271.653998 | 264.334497 | 279.681398 | 7.188664 | 268.840127 | 270.232195 | 276.468229 | 7.190003 | 8.636701 | 8.390016 | 282.54551 | down | 268.840127 | 270.232195 | -1.392068 | -3.502675 | 2.110607 | 278.711825 | 249.957169 | 51.809709 | 267.410004 | 268.660004 | 287.3125 | 292.975006 | 256.720001 |
MSFT | 2022-06-08 | 271.709991 | 273 | 269.609985 | 270.410004 | 266.22171 | 17,372,300 | 271.182495 | 269.999982 | 273 | 269.609985 | 271.251996 | 264.379997 | 278.875598 | 7.225863 | 269.081646 | 270.245366 | 276.230652 | 3.390015 | 8.261937 | 7.890016 | 282.54551 | down | 269.081646 | 270.245366 | -1.16372 | -3.034884 | 1.871165 | 278.831723 | 249.928271 | 49.949838 | 269.559998 | 268.660004 | 287.3125 | 292.975006 | 254.25 |
MSFT | 2022-06-09 | 267.779999 | 272.709991 | 264.630005 | 264.790009 | 260.688721 | 26,439,700 | 267.477501 | 270.591238 | 272.709991 | 264.630005 | 269.294 | 264.591998 | 277.863198 | 7.169559 | 268.421394 | 269.841266 | 275.781999 | 8.079986 | 8.248941 | 7.909013 | 282.54551 | down | 268.421394 | 269.841266 | -1.419871 | -2.711882 | 1.292011 | 278.931117 | 250.252879 | 45.24625 | 269.645004 | 268.660004 | 287.3125 | 292.975006 | 259.529999 |
MSFT | 2022-06-10 | 260.579987 | 260.579987 | 252.529999 | 252.990005 | 249.071518 | 31,422,800 | 256.669995 | 269.03437 | 269.03437 | 252.529999 | 265.888004 | 264.473998 | 276.645799 | 7.346902 | 266.047334 | 268.593024 | 274.888195 | 12.26001 | 8.535446 | 8.344113 | 281.587331 | down | 266.047334 | 268.593024 | -2.54569 | -2.678643 | 0.132954 | 279.167802 | 249.780194 | 37.303427 | 265.110001 | 266.395004 | 286.732506 | 292.975006 | 262.269989 |
MSFT | 2022-06-13 | 245.110001 | 249.020004 | 241.529999 | 242.259995 | 238.50769 | 46,135,800 | 244.48 | 262.852182 | 262.852182 | 241.529999 | 260.590003 | 263.530998 | 275.324799 | 8.855537 | 262.387744 | 266.642429 | 273.608658 | 11.460006 | 8.744343 | 8.655702 | 271.242108 | down | 262.387744 | 266.642429 | -4.254685 | -2.993852 | -1.260834 | 281.242071 | 245.819925 | 31.831373 | 259.610001 | 260.39 | 286.732506 | 292.975006 | 264.839996 |
MSFT | 2022-06-14 | 243.860001 | 245.740005 | 241.509995 | 244.490005 | 240.703171 | 28,651,500 | 243.900002 | 253.666091 | 253.666091 | 241.509995 | 254.988004 | 262.680499 | 274.026198 | 9.824667 | 259.634246 | 265.001509 | 272.46675 | 4.23001 | 8.421891 | 8.213133 | 268.264399 | down | 259.634246 | 265.001509 | -5.367263 | -3.468534 | -1.898729 | 282.329832 | 243.031165 | 33.998319 | 258.079995 | 259.599999 | 286.530007 | 292.975006 | 260.359985 |
MSFT | 2022-06-15 | 248.309998 | 255.300003 | 246.419998 | 251.759995 | 247.860565 | 33,111,700 | 250.447499 | 248.783046 | 255.300003 | 246.419998 | 251.258002 | 261.927498 | 272.761998 | 10.064893 | 258.422822 | 264.020656 | 271.654721 | 10.809998 | 8.59247 | 8.472819 | 268.264399 | down | 258.422822 | 264.020656 | -5.597834 | -3.894394 | -1.70344 | 282.057283 | 241.797713 | 40.624762 | 257.844994 | 259.599999 | 283.182502 | 289.63501 | 258.829987 |
MSFT | 2022-06-16 | 245.979996 | 247.419998 | 243.020004 | 244.970001 | 241.175735 | 33,169,200 | 245.3475 | 249.615272 | 249.615272 | 243.020004 | 247.294 | 261.471998 | 271.443798 | 10.629064 | 256.353158 | 262.609496 | 270.608261 | 8.739991 | 8.603007 | 8.499537 | 268.264399 | down | 256.353158 | 262.609496 | -6.256339 | -4.366783 | -1.889556 | 282.730126 | 240.21387 | 36.898647 | 257.844994 | 259.599999 | 283.182502 | 289.63501 | 251.899994 |
MSFT | 2022-06-17 | 244.699997 | 250.5 | 244.029999 | 247.649994 | 243.814209 | 43,084,800 | 246.719998 | 247.481386 | 250.5 | 244.029999 | 246.225998 | 261.197498 | 270.406798 | 10.92241 | 255.014209 | 261.501385 | 269.707937 | 6.470001 | 8.450649 | 8.296583 | 268.264399 | down | 255.014209 | 261.501385 | -6.487176 | -4.790862 | -1.696314 | 283.042317 | 239.352678 | 39.266437 | 257.32 | 259.599999 | 281.087494 | 287.625 | 268.73999 |
MSFT | 2022-06-21 | 250.259995 | 254.75 | 249.509995 | 253.740005 | 249.809891 | 29,928,300 | 252.064999 | 247.100692 | 254.75 | 247.100692 | 248.522 | 261.256498 | 269.454198 | 10.876386 | 254.818178 | 260.926468 | 269.081743 | 7.100006 | 8.354175 | 8.176925 | 268.264399 | down | 254.818178 | 260.926468 | -6.10829 | -5.054347 | -1.053943 | 283.009271 | 239.503725 | 44.374405 | 257.254998 | 259.599999 | 274.480003 | 282.985008 | 276.410004 |
MSFT | 2022-06-22 | 251.889999 | 257.170013 | 250.369995 | 253.130005 | 249.209351 | 25,939,900 | 253.140003 | 249.582845 | 257.170013 | 249.582845 | 250.25 | 260.880499 | 268.577398 | 11.027393 | 254.558459 | 260.348952 | 268.456185 | 6.800018 | 8.243164 | 8.039235 | 268.264399 | down | 254.558459 | 260.348952 | -5.790493 | -5.201576 | -0.588917 | 282.935284 | 238.825713 | 43.975448 | 257.109993 | 259.599999 | 273.642502 | 282.985008 | 280.73999 |
MSFT | 2022-06-23 | 255.570007 | 259.369995 | 253.630005 | 258.859985 | 254.85054 | 25,861,400 | 256.857498 | 251.361424 | 259.369995 | 251.361424 | 251.669998 | 260.842498 | 268.049398 | 11.033273 | 255.220232 | 260.238658 | 268.079863 | 6.23999 | 8.10008 | 7.85931 | 268.264399 | down | 255.220232 | 260.238658 | -5.018426 | -5.164946 | 0.14652 | 282.909044 | 238.775952 | 48.646075 | 251.044991 | 259.599999 | 273.010002 | 282.985008 | 278.01001 |
MSFT | 2022-06-24 | 261.809998 | 267.980011 | 261.720001 | 267.700012 | 263.55368 | 33,923,200 | 264.802506 | 254.109461 | 267.980011 | 254.109461 | 256.216 | 261.101499 | 267.762198 | 11.135054 | 257.140198 | 260.791351 | 268.064967 | 9.120026 | 8.172933 | 7.985382 | 268.264399 | down | 257.140198 | 260.791351 | -3.651153 | -4.862188 | 1.211035 | 283.371606 | 238.831392 | 54.893753 | 254.745003 | 259.599999 | 269.922501 | 282.985008 | 274.820007 |
MSFT | 2022-06-27 | 268.209991 | 268.299988 | 263.279999 | 264.890015 | 260.787231 | 24,615,100 | 266.169998 | 259.455983 | 268.299988 | 259.455983 | 259.664004 | 261.051 | 267.307599 | 11.114418 | 258.332478 | 261.094956 | 267.940459 | 5.019989 | 7.947723 | 7.688842 | 268.264399 | down | 258.332478 | 261.094956 | -2.762478 | -4.442246 | 1.679768 | 283.279835 | 238.822165 | 52.699006 | 254.904992 | 259.599999 | 268.147499 | 282.985008 | 282.470001 |
MSFT | 2022-06-28 | 263.980011 | 266.910004 | 256.320007 | 256.480011 | 252.507477 | 27,295,500 | 260.922508 | 262.812991 | 266.910004 | 256.320007 | 260.212006 | 260.213001 | 266.840599 | 10.773635 | 258.047483 | 260.753108 | 267.49103 | 10.589997 | 8.136457 | 7.978958 | 268.264399 | down | 258.047483 | 260.753108 | -2.705625 | -4.094922 | 1.389296 | 281.760271 | 238.665732 | 46.68316 | 255.659996 | 259.599999 | 266.772499 | 282.985008 | 283.649994 |
MSFT | 2022-06-29 | 257.589996 | 261.970001 | 255.759995 | 260.26001 | 256.228912 | 20,069,800 | 258.895001 | 261.86775 | 261.970001 | 255.759995 | 261.638007 | 259.632502 | 266.435399 | 10.41944 | 258.387872 | 260.716582 | 267.207461 | 6.210006 | 7.998853 | 7.802063 | 268.264399 | down | 258.387872 | 260.716582 | -2.328711 | -3.74168 | 1.412969 | 280.471383 | 238.793621 | 49.474941 | 255.659996 | 259.599999 | 264.982498 | 281.195007 | 282.910004 |
MSFT | 2022-06-30 | 257.049988 | 259.529999 | 252.899994 | 256.829987 | 252.852051 | 31,730,900 | 256.577492 | 260.381375 | 260.381375 | 252.899994 | 261.232007 | 258.853001 | 265.865999 | 9.986599 | 258.148197 | 260.428686 | 266.800501 | 7.360016 | 7.953222 | 7.757858 | 268.264399 | down | 258.148197 | 260.428686 | -2.280489 | -3.449441 | 1.168952 | 278.8262 | 238.879802 | 47.06659 | 256.164994 | 259.599999 | 264.384994 | 281.195007 | 280.320007 |
MSFT | 2022-07-01 | 256.390015 | 259.769989 | 254.610001 | 259.579987 | 255.559433 | 22,837,700 | 257.587498 | 258.479434 | 259.769989 | 254.610001 | 259.608002 | 258.103001 | 265.3304 | 9.281707 | 258.368472 | 260.36582 | 266.517343 | 5.159988 | 7.753705 | 7.498071 | 268.264399 | down | 258.368472 | 260.36582 | -1.997347 | -3.159023 | 1.161675 | 276.666415 | 239.539587 | 49.201623 | 258.904992 | 259.599999 | 263.627495 | 281.195007 | 282.299988 |
MSFT | 2022-07-05 | 256.160004 | 262.980011 | 254.740005 | 262.850006 | 258.778809 | 22,941,000 | 259.182507 | 258.033466 | 262.980011 | 254.740005 | 259.2 | 257.744502 | 264.9712 | 8.928961 | 259.057939 | 260.549834 | 266.373526 | 8.240006 | 7.788441 | 7.572265 | 268.264399 | down | 259.057939 | 260.549834 | -1.491894 | -2.825597 | 1.333703 | 275.602424 | 239.886579 | 51.696535 | 259.334992 | 259.599999 | 263.627495 | 281.195007 | 289.160004 |
MSFT | 2022-07-06 | 263.75 | 267.98999 | 262.399994 | 266.209991 | 262.086731 | 23,824,400 | 265.087494 | 258.607986 | 267.98999 | 258.607986 | 261.145996 | 257.617501 | 264.8148 | 8.781025 | 260.158255 | 260.969105 | 266.367113 | 5.589996 | 7.631409 | 7.374038 | 268.264399 | down | 260.158255 | 260.969105 | -0.81085 | -2.422648 | 1.611798 | 275.179551 | 240.055451 | 54.186377 | 260.599991 | 259.599999 | 263.627495 | 281.195007 | 287.019989 |
MSFT | 2022-07-07 | 265.119995 | 269.059998 | 265.019989 | 268.399994 | 264.242859 | 20,859,900 | 266.899994 | 261.84774 | 269.059998 | 261.84774 | 262.773993 | 257.412501 | 264.568399 | 8.457181 | 261.426215 | 261.519541 | 266.446834 | 4.040009 | 7.374881 | 7.040635 | 245.918089 | up | 261.426215 | 261.519541 | -0.093326 | -1.956783 | 1.863457 | 274.326864 | 240.498138 | 55.786099 | 260.979996 | 259.599999 | 264.300003 | 281.195007 | 291.910004 |
MSFT | 2022-07-08 | 264.790009 | 268.100006 | 263.290009 | 267.660004 | 263.514282 | 19,658,800 | 265.960007 | 264.373867 | 268.100006 | 263.290009 | 264.939996 | 257.275001 | 264.517199 | 8.254672 | 262.385259 | 261.97439 | 266.494409 | 5.109985 | 7.213102 | 6.84757 | 245.918089 | up | 262.385259 | 261.97439 | 0.410869 | -1.483253 | 1.894122 | 273.784345 | 240.765657 | 55.086163 | 260.979996 | 259.599999 | 264.657501 | 281.195007 | 293.470001 |
MSFT | 2022-07-11 | 265.649994 | 266.529999 | 262.179993 | 264.51001 | 260.413086 | 19,455,200 | 264.717499 | 265.166937 | 266.529999 | 262.179993 | 265.926001 | 257.261001 | 264.143 | 8.241483 | 262.712144 | 262.162214 | 266.41659 | 5.480011 | 7.08931 | 6.710814 | 245.918089 | up | 262.712144 | 262.162214 | 0.54993 | -1.076616 | 1.626546 | 273.743966 | 240.778036 | 52.090068 | 260.979996 | 258.079995 | 265.387504 | 281.195007 | 292.709991 |
MSFT | 2022-07-12 | 265.880005 | 265.940002 | 252.039993 | 253.669998 | 249.740982 | 35,868,500 | 259.3825 | 264.942218 | 265.940002 | 252.039993 | 264.089999 | 257.295001 | 263.423799 | 8.22432 | 261.321045 | 261.533161 | 265.916723 | 13.900009 | 7.575789 | 7.429733 | 245.918089 | up | 261.321045 | 261.533161 | -0.212116 | -0.903716 | 0.6916 | 273.743641 | 240.84636 | 43.351807 | 260.549996 | 257.844994 | 265.387504 | 281.195007 | 291.320007 |
MSFT | 2022-07-13 | 250.190002 | 253.550003 | 248.110001 | 252.720001 | 248.805679 | 29,497,400 | 251.142502 | 262.162359 | 262.162359 | 248.110001 | 261.392001 | 257.818001 | 262.9278 | 7.520352 | 259.997807 | 260.880334 | 265.399205 | 5.559997 | 7.431803 | 7.24276 | 245.918089 | up | 259.997807 | 260.880334 | -0.882527 | -0.899478 | 0.016951 | 272.858704 | 242.777298 | 42.676141 | 258.585 | 257.844994 | 267.135002 | 281.195007 | 290.170013 |
MSFT | 2022-07-14 | 250.570007 | 255.139999 | 245.940002 | 254.080002 | 250.144623 | 25,102,800 | 251.432503 | 256.65243 | 256.65243 | 245.940002 | 258.528003 | 258.297501 | 262.32 | 6.906507 | 259.087376 | 260.376606 | 264.955315 | 9.199997 | 7.558103 | 7.438484 | 245.918089 | up | 259.087376 | 260.376606 | -1.28923 | -0.977429 | -0.311801 | 272.110514 | 244.484487 | 44.021227 | 257.5 | 257.32 | 267.127502 | 281.195007 | 286.149994 |
MSFT | 2022-07-15 | 255.720001 | 260.369995 | 254.770004 | 256.720001 | 252.743713 | 29,774,100 | 256.895 | 254.042466 | 260.369995 | 254.042466 | 256.340002 | 258.545501 | 261.8188 | 6.746603 | 258.723164 | 260.105746 | 264.632361 | 6.289993 | 7.467524 | 7.323634 | 245.918089 | up | 258.723164 | 260.105746 | -1.382582 | -1.058459 | -0.324123 | 272.038706 | 245.052296 | 46.638747 | 257.5 | 257.254998 | 268.035004 | 281.195007 | 277.75 |
MSFT | 2022-07-18 | 259.75 | 260.839996 | 253.300003 | 254.25 | 250.311981 | 20,975,000 | 257.035 | 255.468733 | 260.839996 | 253.300003 | 254.288 | 259.009501 | 261.1042 | 6.046606 | 258.034985 | 259.671987 | 264.22521 | 7.539993 | 7.4727 | 7.34527 | 245.918089 | up | 258.034985 | 259.671987 | -1.637002 | -1.174168 | -0.462834 | 271.102713 | 246.916288 | 44.540301 | 257.5 | 257.109993 | 269.110001 | 281.195007 | 276.440002 |
MSFT | 2022-07-19 | 257.579987 | 259.720001 | 253.679993 | 259.529999 | 255.510239 | 25,012,600 | 257.627495 | 256.251867 | 259.720001 | 253.679993 | 255.460001 | 259.603501 | 260.747799 | 5.423357 | 258.264987 | 259.661469 | 264.041084 | 6.040008 | 7.370365 | 7.214744 | 245.918089 | up | 258.264987 | 259.661469 | -1.396482 | -1.218631 | -0.177852 | 270.450216 | 248.756787 | 49.745609 | 257.5 | 255.284997 | 269.152504 | 281.195007 | 275.790009 |
MSFT | 2022-07-20 | 259.899994 | 264.869995 | 258.910004 | 262.269989 | 258.207764 | 22,788,300 | 261.487496 | 256.939681 | 264.869995 | 256.939681 | 257.369998 | 260.03 | 260.498599 | 5.271247 | 258.881141 | 259.854693 | 263.971629 | 5.959991 | 7.269624 | 7.089269 | 245.918089 | up | 258.881141 | 259.854693 | -0.973552 | -1.169615 | 0.196063 | 270.572494 | 249.487507 | 52.250218 | 257.020004 | 255.284997 | 265.752502 | 281.195007 | 278.850006 |
MSFT | 2022-07-21 | 259.790009 | 264.890015 | 257.029999 | 264.839996 | 260.737976 | 22,404,700 | 261.637505 | 259.213588 | 264.890015 | 257.029999 | 259.521997 | 260.6155 | 260.503799 | 5.112445 | 259.797888 | 260.223975 | 264.005683 | 7.860016 | 7.311795 | 7.166344 | 245.918089 | up | 259.797888 | 260.223975 | -0.426087 | -1.020909 | 0.594823 | 270.84039 | 250.39061 | 54.538853 | 256.235001 | 255.284997 | 260 | 278.740006 | 268.089996 |
MSFT | 2022-07-22 | 265.23999 | 265.329987 | 259.070007 | 260.359985 | 256.327332 | 21,881,300 | 262.499992 | 260.425546 | 265.329987 | 259.070007 | 260.249994 | 260.6905 | 260.320999 | 5.096313 | 259.884365 | 260.23405 | 263.862714 | 6.25998 | 7.236665 | 7.075707 | 245.918089 | up | 259.884365 | 260.23405 | -0.349685 | -0.886664 | 0.536979 | 270.883126 | 250.497874 | 50.036672 | 255.940002 | 256.040001 | 258.839997 | 278.325005 | 265.230011 |
MSFT | 2022-07-25 | 261 | 261.5 | 256.809998 | 258.829987 | 254.82106 | 21,056,000 | 259.534996 | 261.462769 | 261.5 | 256.809998 | 261.165991 | 260.246999 | 260.286599 | 4.833382 | 259.722153 | 260.130045 | 263.665352 | 4.690002 | 7.054761 | 6.837137 | 245.918089 | up | 259.722153 | 260.130045 | -0.407892 | -0.79091 | 0.383018 | 269.913763 | 250.580234 | 48.562282 | 255.634995 | 256.040001 | 258.722496 | 278.30999 | 262.970001 |
MSFT | 2022-07-26 | 259.859985 | 259.880005 | 249.570007 | 251.899994 | 247.998383 | 39,348,000 | 255.302498 | 260.498883 | 260.498883 | 249.570007 | 259.63999 | 259.597498 | 260.217599 | 5.044789 | 258.518744 | 259.520412 | 263.203966 | 10.309998 | 7.287278 | 7.184423 | 245.918089 | up | 258.518744 | 259.520412 | -1.001668 | -0.833062 | -0.168606 | 269.687075 | 249.50792 | 42.459528 | 255.634995 | 256.544999 | 258.722496 | 278.30999 | 261.470001 |
MSFT | 2022-07-27 | 261.160004 | 270.049988 | 258.850006 | 268.73999 | 264.577576 | 45,994,000 | 264.699997 | 257.90069 | 270.049988 | 257.90069 | 260.93399 | 260.210497 | 260.369998 | 5.379782 | 260.091243 | 260.203343 | 263.421065 | 18.149994 | 8.063186 | 8.28098 | 245.918089 | up | 260.091243 | 260.203343 | -0.1121 | -0.688869 | 0.576769 | 270.970061 | 249.450933 | 56.699609 | 259.809998 | 257.994995 | 258.459999 | 278.189995 | 260.399994 |
MSFT | 2022-07-28 | 269.75 | 277.839996 | 267.869995 | 276.410004 | 272.128754 | 33,459,300 | 272.967499 | 261.300344 | 277.839996 | 261.300344 | 263.247992 | 261.017996 | 260.668199 | 6.485934 | 262.601822 | 261.403837 | 263.930435 | 9.970001 | 8.199387 | 8.449882 | 247.505349 | up | 262.601822 | 261.403837 | 1.197985 | -0.311499 | 1.509483 | 273.989865 | 248.046128 | 61.38681 | 263.705002 | 261.889999 | 258.427498 | 274.254998 | 256.059998 |
MSFT | 2022-07-29 | 277.700012 | 282 | 276.630005 | 280.73999 | 276.391663 | 32,152,800 | 279.267502 | 267.133921 | 282 | 267.133921 | 267.323993 | 262.213496 | 260.946598 | 7.753141 | 265.392309 | 262.836144 | 264.589633 | 5.589996 | 8.013002 | 8.163893 | 254.823322 | up | 265.392309 | 262.836144 | 2.556165 | 0.262034 | 2.294131 | 277.719778 | 246.707214 | 63.771063 | 265.785004 | 263.970001 | 258.354996 | 272.579995 | 253.25 |
MSFT | 2022-08-01 | 277.820007 | 281.279999 | 275.839996 | 278.01001 | 273.703979 | 21,539,600 | 278.237503 | 273.200711 | 281.279999 | 273.200711 | 271.159998 | 263.134998 | 261.425198 | 8.484425 | 267.333494 | 263.960134 | 265.115922 | 5.440003 | 7.829216 | 7.891504 | 254.885484 | up | 267.333494 | 263.960134 | 3.373359 | 0.884299 | 2.48906 | 280.103848 | 246.166148 | 61.205035 | 265.785004 | 263.970001 | 255.322495 | 271.314995 | 258.089996 |
MSFT | 2022-08-02 | 276 | 277.890015 | 272.380005 | 274.820007 | 270.563385 | 22,754,200 | 275.272507 | 275.719107 | 277.890015 | 272.380005 | 275.744 | 263.733498 | 261.858799 | 8.876397 | 268.485265 | 264.764569 | 265.496475 | 5.630005 | 7.67213 | 7.665354 | 254.885484 | up | 268.485265 | 264.764569 | 3.720696 | 1.451578 | 2.269117 | 281.486292 | 245.980703 | 58.255257 | 265.785004 | 263.970001 | 257.172501 | 267.404992 | 258.519989 |
MSFT | 2022-08-03 | 276.76001 | 283.5 | 276.609985 | 282.470001 | 278.094879 | 23,518,900 | 279.834999 | 275.495807 | 283.5 | 275.495807 | 278.490002 | 264.546498 | 262.456999 | 9.810634 | 270.636763 | 266.076083 | 266.162103 | 8.679993 | 7.74412 | 7.766818 | 256.754538 | up | 270.636763 | 266.076083 | 4.56068 | 2.073399 | 2.487281 | 284.167766 | 244.92523 | 62.875998 | 266.535004 | 264.720001 | 257.252495 | 267.404992 | 264.459991 |
MSFT | 2022-08-04 | 281.799988 | 283.799988 | 280.170013 | 283.649994 | 279.256622 | 18,098,700 | 282.354996 | 277.665403 | 283.799988 | 277.665403 | 279.938 | 265.308998 | 262.916999 | 10.680006 | 272.638798 | 267.377854 | 266.847903 | 3.629975 | 7.450253 | 7.353134 | 259.925599 | up | 272.638798 | 267.377854 | 5.260944 | 2.710908 | 2.550036 | 286.669011 | 243.948985 | 63.546275 | 266.684998 | 264.869995 | 257.629997 | 267.404992 | 266.649994 |
MSFT | 2022-08-05 | 279.149994 | 283.649994 | 278.679993 | 282.910004 | 278.528137 | 16,774,600 | 281.097496 | 280.010199 | 283.649994 | 278.679993 | 280.372003 | 266.071498 | 263.382799 | 11.378253 | 274.218984 | 268.528384 | 267.477789 | 4.970001 | 7.273092 | 7.114821 | 259.925599 | up | 274.218984 | 268.528384 | 5.6906 | 3.306846 | 2.383754 | 288.828004 | 243.314992 | 62.780754 | 266.684998 | 264.869995 | 257.629997 | 267.404992 | 251.990005 |
MSFT | 2022-08-08 | 284.049988 | 285.920013 | 279.320007 | 280.320007 | 275.97818 | 18,739,200 | 282.402504 | 280.553848 | 285.920013 | 279.320007 | 280.834003 | 266.861998 | 263.738799 | 11.805245 | 275.157603 | 269.401837 | 267.981406 | 6.600006 | 7.225014 | 7.063339 | 261.429992 | up | 275.157603 | 269.401837 | 5.755766 | 3.79663 | 1.959135 | 290.472487 | 243.251509 | 60.05387 | 272.38501 | 265.930008 | 257.882496 | 267.404992 | 252.220001 |
MSFT | 2022-08-09 | 279.640015 | 283.079987 | 277.609985 | 282.299988 | 277.927521 | 23,405,200 | 280.657494 | 281.478176 | 283.079987 | 277.609985 | 282.329999 | 268.293497 | 264.066799 | 11.857112 | 276.256431 | 270.357256 | 268.542919 | 5.470002 | 7.099656 | 6.904005 | 261.429992 | up | 276.256431 | 270.357256 | 5.899176 | 4.217139 | 1.682036 | 292.007722 | 244.579273 | 61.432991 | 276.895004 | 265.930008 | 259.252495 | 267.404992 | 245.380005 |
MSFT | 2022-08-10 | 288.170013 | 289.809998 | 286.940002 | 289.160004 | 284.681274 | 24,687,800 | 288.520004 | 281.067835 | 289.809998 | 281.067835 | 283.667999 | 270.115498 | 264.385199 | 12.134585 | 278.241596 | 271.750052 | 269.351432 | 7.51001 | 7.128967 | 6.964606 | 267.481182 | up | 278.241596 | 271.750052 | 6.491544 | 4.67202 | 1.819524 | 294.384667 | 245.846329 | 65.834166 | 281.095002 | 267.875 | 259.467495 | 267.404992 | 244.740005 |
MSFT | 2022-08-11 | 290.850006 | 291.209991 | 286.51001 | 287.019989 | 282.574432 | 20,065,900 | 288.897499 | 284.79392 | 291.209991 | 284.79392 | 284.341998 | 271.762497 | 264.688199 | 12.07888 | 279.592118 | 272.881158 | 270.044316 | 4.699981 | 6.955468 | 6.738143 | 268.64557 | up | 279.592118 | 272.881158 | 6.71096 | 5.079808 | 1.631152 | 295.920256 | 247.604738 | 63.403408 | 281.794998 | 268.574997 | 260.099995 | 267.404992 | 244.520004 |
MSFT | 2022-08-12 | 288.480011 | 291.910004 | 286.940002 | 291.910004 | 287.388672 | 22,619,700 | 289.810005 | 286.845709 | 291.910004 | 286.845709 | 286.141998 | 273.521997 | 265.077999 | 12.332703 | 281.487178 | 274.290703 | 270.901794 | 4.970002 | 6.813649 | 6.561329 | 269.741015 | up | 281.487178 | 274.290703 | 7.196475 | 5.503142 | 1.693333 | 298.187404 | 248.856591 | 66.451586 | 282.145005 | 268.925003 | 260.289997 | 266.245003 | 242.449997 |
MSFT | 2022-08-15 | 291 | 294.179993 | 290.109985 | 293.470001 | 288.92453 | 18,085,700 | 292.189995 | 288.327857 | 294.179993 | 288.327857 | 288.771997 | 275.482997 | 265.455799 | 12.224691 | 283.330689 | 275.711391 | 271.786822 | 4.070008 | 6.617675 | 6.312197 | 273.208398 | up | 283.330689 | 275.711391 | 7.619298 | 5.926373 | 1.692925 | 299.932379 | 251.033615 | 67.384877 | 285.394989 | 270.059998 | 260.289997 | 266.245003 | 238.949997 |
MSFT | 2022-08-16 | 291.98999 | 294.040009 | 290.420013 | 292.709991 | 288.17627 | 18,102,900 | 292.290001 | 290.258926 | 294.040009 | 290.258926 | 290.853998 | 277.141997 | 265.909599 | 12.197161 | 284.773658 | 276.970547 | 272.607338 | 3.619996 | 6.403555 | 6.042977 | 274.10108 | up | 284.773658 | 276.970547 | 7.803112 | 6.301721 | 1.501391 | 301.536319 | 252.747675 | 66.415496 | 285.894989 | 270.059998 | 259.529995 | 266.245003 | 240.979996 |
MSFT | 2022-08-17 | 289.73999 | 293.350006 | 289.470001 | 291.320007 | 287.416656 | 18,253,400 | 290.970001 | 291.274463 | 293.350006 | 289.470001 | 291.285998 | 278.594498 | 266.360999 | 12.061876 | 285.780789 | 278.03347 | 273.341169 | 3.880005 | 6.223301 | 5.82668 | 274.10108 | up | 285.780789 | 278.03347 | 7.747319 | 6.59084 | 1.156479 | 302.718249 | 254.470746 | 64.585532 | 285.894989 | 270.059998 | 259.197495 | 266.245003 | 237.919998 |
MSFT | 2022-08-18 | 290.190002 | 291.910004 | 289.079987 | 290.170013 | 286.282013 | 17,186,200 | 290.337502 | 291.122232 | 291.910004 | 289.079987 | 291.916003 | 279.860999 | 266.7144 | 11.86994 | 286.456054 | 278.932473 | 274.001123 | 2.830017 | 5.980924 | 5.527014 | 274.10108 | up | 286.456054 | 278.932473 | 7.523581 | 6.777388 | 0.746193 | 303.600878 | 256.121119 | 63.037977 | 285.894989 | 270.059998 | 258.214997 | 266.245003 | 237.449997 |
MSFT | 2022-08-19 | 288.899994 | 289.25 | 285.559998 | 286.149994 | 282.315887 | 20,570,000 | 287.464997 | 290.729867 | 290.729867 | 285.559998 | 290.764001 | 281.150499 | 267.0292 | 11.009612 | 286.408968 | 279.467104 | 274.47755 | 4.610015 | 5.883002 | 5.435314 | 274.10108 | up | 286.408968 | 279.467104 | 6.941864 | 6.810284 | 0.13158 | 303.169723 | 259.131275 | 57.822162 | 285.894989 | 271.875 | 257.41 | 266.195 | 236.410004 |
MSFT | 2022-08-22 | 282.079987 | 282.459991 | 277.220001 | 277.75 | 274.028412 | 25,061,100 | 279.877495 | 289.097432 | 289.097432 | 277.220001 | 287.620001 | 282.0965 | 267.288399 | 9.729173 | 285.076819 | 279.339911 | 274.605881 | 8.929993 | 6.100644 | 5.784782 | 274.10108 | up | 285.076819 | 279.339911 | 5.736908 | 6.595608 | -0.858701 | 301.554846 | 262.638153 | 48.746138 | 285.699997 | 271.875 | 257.377499 | 266.195 | 241.070007 |
MSFT | 2022-08-23 | 276.440002 | 278.859985 | 275.399994 | 276.440002 | 272.735962 | 17,527,400 | 276.784996 | 284.487463 | 284.487463 | 275.399994 | 284.366003 | 283.3235 | 267.757399 | 6.838497 | 283.748078 | 279.125103 | 274.677807 | 3.459991 | 5.912026 | 5.552303 | 274.10108 | up | 283.748078 | 279.125103 | 4.622975 | 6.201082 | -1.578107 | 297.000494 | 269.646506 | 47.4941 | 284.789994 | 271.875 | 257.304997 | 266.195 | 237.5 |
MSFT | 2022-08-24 | 275.410004 | 277.230011 | 275.109985 | 275.790009 | 272.094727 | 18,137,000 | 275.885002 | 280.636229 | 280.636229 | 275.109985 | 281.260004 | 283.676001 | 268.428 | 6.199004 | 282.52376 | 278.878059 | 274.721423 | 2.120026 | 5.641169 | 5.209075 | 274.10108 | up | 282.52376 | 278.878059 | 3.645701 | 5.690005 | -2.044305 | 296.074009 | 271.277993 | 46.851088 | 284.644989 | 271.875 | 256.392498 | 266.195 | 232.899994 |
MSFT | 2022-08-25 | 277.329987 | 279.019989 | 274.519989 | 278.850006 | 275.113678 | 16,583,400 | 277.429993 | 278.260616 | 279.019989 | 274.519989 | 278.996002 | 283.798001 | 269.1152 | 6.071171 | 281.958567 | 278.875981 | 274.883328 | 4.5 | 5.559657 | 5.138167 | 274.10108 | up | 281.958567 | 278.875981 | 3.082586 | 5.168521 | -2.085936 | 295.940343 | 271.655659 | 50.264902 | 284.349991 | 271.875 | 256.1525 | 263.930001 | 240.740005 |
MSFT | 2022-08-26 | 279.079987 | 280.339996 | 267.980011 | 268.089996 | 264.497833 | 27,549,300 | 273.872498 | 277.845304 | 280.339996 | 267.980011 | 275.384003 | 283.165501 | 269.4418 | 6.995157 | 279.824941 | 278.077019 | 274.616923 | 12.359985 | 6.045394 | 5.860349 | 291.741051 | down | 279.824941 | 278.077019 | 1.747921 | 4.484401 | -2.73648 | 297.155815 | 269.175188 | 40.430809 | 281.01001 | 271.875 | 255.759999 | 260.379998 | 248.880005 |
MSFT | 2022-08-29 | 265.850006 | 267.399994 | 263.850006 | 265.230011 | 261.676239 | 20,338,500 | 265.582504 | 275.858901 | 275.858901 | 263.850006 | 272.880005 | 282.526501 | 269.847 | 8.002133 | 277.579567 | 277.125389 | 274.248809 | 4.23999 | 5.916437 | 5.698313 | 282.71994 | down | 277.579567 | 277.125389 | 0.454178 | 3.678357 | -3.224179 | 298.530767 | 266.522236 | 38.286671 | 278.600006 | 271.875 | 255.990002 | 259.599999 | 249.199997 |
MSFT | 2022-08-30 | 266.670013 | 267.049988 | 260.660004 | 262.970001 | 259.446472 | 22,767,100 | 264.337502 | 270.720703 | 270.720703 | 260.660004 | 270.186005 | 281.934001 | 270.1534 | 8.981542 | 275.331941 | 276.076842 | 273.806503 | 6.389984 | 5.950262 | 5.76748 | 281.157437 | down | 275.331941 | 276.076842 | -0.744901 | 2.793705 | -3.538606 | 299.897086 | 263.970917 | 36.633382 | 276.285004 | 271.875 | 255.837498 | 259.599999 | 246.789993 |
MSFT | 2022-08-31 | 265.390015 | 267.109985 | 261.329987 | 261.470001 | 257.966583 | 24,791,800 | 263.824997 | 267.529102 | 267.529102 | 261.329987 | 267.322003 | 280.884001 | 270.308 | 10.076371 | 273.199335 | 274.994854 | 273.322718 | 5.779998 | 5.9381 | 5.768732 | 281.157437 | down | 273.199335 | 274.994854 | -1.795519 | 1.87586 | -3.671379 | 301.036744 | 260.731258 | 35.536546 | 274.955002 | 276.515 | 256.089997 | 259.599999 | 234.240005 |
MSFT | 2022-09-01 | 258.869995 | 260.890015 | 255.410004 | 260.399994 | 256.910858 | 23,263,400 | 258.892502 | 265.67705 | 265.67705 | 255.410004 | 263.632001 | 279.721501 | 270.4534 | 11.03594 | 271.230206 | 273.913753 | 272.815945 | 6.059997 | 5.946807 | 5.797859 | 275.543585 | down | 271.230206 | 273.913753 | -2.683547 | 0.963979 | -3.647526 | 301.793382 | 257.64962 | 34.737551 | 268.934998 | 274.794999 | 258.902496 | 259.599999 | 229.25 |
MSFT | 2022-09-02 | 261.700012 | 264.73999 | 254.470001 | 256.059998 | 252.629044 | 22,855,400 | 259.2425 | 262.284776 | 264.73999 | 254.470001 | 261.226001 | 278.379001 | 270.3974 | 12.199443 | 268.896328 | 272.591253 | 272.158849 | 10.269989 | 6.255606 | 6.245072 | 275.543585 | down | 268.896328 | 272.591253 | -3.694925 | 0.032198 | -3.727123 | 302.777886 | 253.980115 | 31.631061 | 267.404999 | 274.324997 | 262.7975 | 259.674996 | 225.410004 |
MSFT | 2022-09-06 | 256.200012 | 257.829987 | 251.940002 | 253.25 | 249.856705 | 21,328,200 | 254.805 | 260.763638 | 260.763638 | 251.940002 | 258.829999 | 277.0255 | 270.1084 | 13.413979 | 266.4892 | 271.158567 | 271.417325 | 5.889985 | 6.22949 | 6.209563 | 273.513683 | down | 266.4892 | 271.158567 | -4.669367 | -0.908115 | -3.761252 | 303.853458 | 250.197543 | 29.77447 | 266.139999 | 273.059998 | 264.877502 | 261.754998 | 225.75 |
MSFT | 2022-09-07 | 254.699997 | 258.829987 | 253.220001 | 258.089996 | 254.631866 | 24,126,700 | 256.209995 | 257.784319 | 258.829987 | 253.220001 | 257.853998 | 275.815001 | 269.972399 | 13.992834 | 265.197015 | 270.190525 | 270.894685 | 5.609986 | 6.18524 | 6.149605 | 273.513683 | down | 265.197015 | 270.190525 | -4.99351 | -1.725194 | -3.268316 | 303.800668 | 247.829333 | 36.669541 | 266.139999 | 273.059998 | 264.877502 | 261.754998 | 234.240005 |
MSFT | 2022-09-08 | 257.51001 | 260.429993 | 254.789993 | 258.519989 | 255.056122 | 20,319,900 | 257.812496 | 256.997157 | 260.429993 | 254.789993 | 257.263995 | 274.283 | 270.013199 | 14.131481 | 264.16978 | 269.326041 | 270.409403 | 5.64 | 6.146294 | 6.098645 | 273.513683 | down | 264.16978 | 269.326041 | -5.15626 | -2.411407 | -2.744853 | 302.545962 | 246.020038 | 37.258923 | 266.139999 | 273.059998 | 264.877502 | 261.754998 | 228.559998 |
MSFT | 2022-09-09 | 260.5 | 265.230011 | 260.290009 | 264.459991 | 260.916473 | 22,084,700 | 262.620003 | 257.404827 | 265.230011 | 257.404827 | 258.075995 | 273.155 | 270.097198 | 13.960639 | 264.214428 | 268.965593 | 270.176093 | 6.710022 | 6.18656 | 6.159782 | 273.513683 | down | 264.214428 | 268.965593 | -4.751165 | -2.879359 | -1.871806 | 301.076278 | 245.233723 | 44.889053 | 259.669998 | 273.059998 | 265.627502 | 262.504998 | 237.529999 |
MSFT | 2022-09-12 | 265.779999 | 267.450012 | 265.160004 | 266.649994 | 263.077118 | 18,747,700 | 266.260002 | 260.012415 | 267.450012 | 260.012415 | 260.193994 | 271.892 | 270.293599 | 13.301663 | 264.58913 | 268.794067 | 270.037814 | 2.990021 | 5.958236 | 5.842806 | 273.513683 | down | 264.58913 | 268.794067 | -4.204936 | -3.144474 | -1.060462 | 298.495327 | 245.288673 | 47.427574 | 259.695007 | 273.059998 | 265.777496 | 262.654992 | 238.5 |
MSFT | 2022-09-13 | 258.839996 | 260.399994 | 251.589996 | 251.990005 | 248.613602 | 33,353,300 | 255.704998 | 263.136208 | 263.136208 | 251.589996 | 259.941995 | 269.818 | 270.141799 | 12.990281 | 262.650803 | 267.549321 | 269.330057 | 15.059998 | 6.608362 | 6.764525 | 273.513683 | down | 262.650803 | 267.549321 | -4.898518 | -3.495283 | -1.403235 | 295.798562 | 243.837438 | 35.604684 | 259.520004 | 272.884995 | 265.777496 | 262.654992 | 236.479996 |
MSFT | 2022-09-14 | 253.529999 | 254.229996 | 249.860001 | 252.220001 | 248.8405 | 23,913,000 | 252.459999 | 259.420603 | 259.420603 | 249.860001 | 258.767996 | 267.7935 | 269.929199 | 12.375432 | 261.046065 | 266.413816 | 268.659074 | 4.369995 | 6.448479 | 6.525072 | 271.620216 | down | 261.046065 | 266.413816 | -5.367752 | -3.869777 | -1.497975 | 292.544364 | 243.042637 | 35.874764 | 258.655007 | 272.019997 | 269.157509 | 263.715004 | 236.149994 |
MSFT | 2022-09-15 | 249.770004 | 251.399994 | 244.020004 | 245.380005 | 242.092148 | 31,530,900 | 247.642502 | 255.940301 | 255.940301 | 244.020004 | 256.139999 | 265.4965 | 269.512599 | 12.037702 | 258.635902 | 264.855756 | 267.74617 | 8.199997 | 6.573587 | 6.692565 | 267.787694 | down | 258.635902 | 264.855756 | -6.219855 | -4.339792 | -1.880062 | 289.571904 | 241.421097 | 31.626512 | 255.735008 | 269.099999 | 271.412506 | 263.715004 | 242.119995 |
MSFT | 2022-09-16 | 244.259995 | 245.300003 | 242.059998 | 244.740005 | 241.460739 | 39,791,800 | 244.09 | 251.791401 | 251.791401 | 242.059998 | 252.196002 | 263.225 | 269.039399 | 11.406541 | 256.498071 | 263.3657 | 266.843967 | 3.320007 | 6.341188 | 6.355309 | 262.745928 | down | 256.498071 | 263.3657 | -6.867629 | -4.84536 | -2.02227 | 286.038083 | 240.411917 | 31.25358 | 254.755005 | 268.119996 | 274.485001 | 265.659997 | 247.25 |
MSFT | 2022-09-19 | 242.470001 | 245.139999 | 240.850006 | 244.520004 | 241.243683 | 26,826,900 | 243.245003 | 247.940701 | 247.940701 | 240.850006 | 247.770004 | 261.1435 | 268.576599 | 10.784353 | 254.655292 | 261.969723 | 265.968518 | 4.289993 | 6.194674 | 6.148777 | 261.441335 | down | 254.655292 | 261.969723 | -7.314431 | -5.339174 | -1.975257 | 282.712207 | 239.574794 | 31.117743 | 254.150009 | 267.515 | 275.184997 | 266.359993 | 250.660004 |
MSFT | 2022-09-20 | 242.070007 | 243.509995 | 239.639999 | 242.449997 | 239.201401 | 26,660,300 | 241.9175 | 245.592852 | 245.592852 | 239.639999 | 245.862002 | 259.3785 | 268.135399 | 10.812055 | 252.777554 | 260.523817 | 265.046223 | 4.880005 | 6.10077 | 6.0219 | 259.640698 | down | 252.777554 | 260.523817 | -7.746263 | -5.820592 | -1.925671 | 281.00261 | 237.754391 | 29.805124 | 253.545006 | 266.909996 | 275.535004 | 266.71 | 231.320007 |
MSFT | 2022-09-21 | 244.270004 | 247.660004 | 238.899994 | 238.949997 | 235.748322 | 28,625,600 | 242.445 | 243.755176 | 247.660004 | 238.899994 | 243.208002 | 257.504 | 267.840999 | 10.947395 | 250.650238 | 258.925757 | 264.022841 | 8.76001 | 6.290715 | 6.295711 | 259.640698 | down | 250.650238 | 258.925757 | -8.275519 | -6.311577 | -1.963942 | 279.398791 | 235.609209 | 27.67912 | 253.175003 | 266.470002 | 277.727493 | 267.844994 | 226.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.